Heta nyheter
/Gratis registrering
 0

ADR:er i världen

 
En ADR är ett certifikat utfärdat av en amerikansk bank. Detta certifikat representerar ett visst antal aktier i ett företag utanför USA som tradas på amerikanska finansmarknader. ADR:er köps och säljs på amerikanska marknader precis som vanliga aktier.
ADR:er i världen  

Argentina

Skapa bevakning
Lägg till portföljen
Lägg till/Ta bort från en portfölj  
Lägg till på bevakningslistan
Lägg till position

Position har lagts till i:

Namnge din innehavsportfölj
 
 
Skapa en ny bevakningslista Skapa
Skapa en ny innehavsportfölj Lägg till Skapa
+ Lägg till en till position Stäng
Skapa bevakning
New!
Skapa bevakning
Webbsida
  • Som ett varningsmeddelande
  • För att använda funktionen, se till att du är inloggad på ditt konto
Mobil app
  • För att använda funktionen, se till att du är inloggad på ditt konto
  • Se till att du är inloggad med samma användarprofil

Villkor

Frekvens

En gång
%

Frekvens

Frekvens

Leveransmetod

Status

_fpb_save Hantera mina bevakningar 
Tillbaka
 NamnSistaHögstLägst+/-+/- %Vol.Tid
 YPF Sociedad Anonima22,18022,73022,080-0,370-1,64%51,04K15:58:37 
 MercadoLibre326,17329,00323,71-2,60-0,79%128,28K15:58:10 
 BBVA Banco Frances ADR22,1522,2522,04-0,48-2,12%11,02K15:57:35 
 Grupo Supervielle27,030028,250026,9300-1,3400-4,72%71,98K15:58:45 
 Loma Negra ADR20,2220,5820,12-0,57-2,74%207,38K15:58:16 
 Pampa Energia ADR56,4056,7256,00-0,76-1,33%16,53K15:54:41 
 Grupo Financiero Galicia ADR64,210065,345064,2100-1,0100-1,55%45,83K15:57:58 
 Despegar.com29,0729,3929,07-0,32-1,09%2,83K15:57:50 
 Transportadora Gas ADR18,50018,70018,400-0,540-2,84%13,86K15:55:43 
 Cresud SACIF20,4420,8920,44-0,40-1,92%4,84K15:41:54 
 Central Puerto15,7215,9615,48-0,32-1,98%9,57K15:56:22 
 Telecom Argentina ADR29,8230,5129,83-0,43-1,41%17,57K15:57:05 
 IRSA ADR23,8024,0923,72-0,64-2,64%8,72K15:58:22 
 Macro Bank105,67106,02105,33-0,94-0,88%2,84K15:58:45 
 Edenor ADR55,95156,86255,628-0,049-0,09%8,62K15:52:52 
 Petrobras Argentina ADR11,4311,5011,38-0,28-2,39%3,07K15:46:57 
 IRSA Propiedades ADR45,85045,93045,8500,0000,00%024/04 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 BHP Billiton Ltd ADR46,9247,3346,91-0,65-1,37%179,45K15:58:18 
 Tronox18,35018,77018,250-0,670-3,52%181,76K15:58:45 
 Arafura Resources Ltd0,07500,07500,0750-0,0090-10,71%22,00K15:32:00 
 Telstra Corporation ADR11,6211,7011,62-0,03-0,26%1,26K15:40:00 
 Westpac Banking ADR21,90122,05221,901-0,209-0,95%16,34K15:56:01 
 Liquefied Natural Gas Ltd0,33800,33800,3380+0,0030+0,90%0,20K15:30:00 
 De Grey Mining0,160,160,150,000,00%0,25K15:30:00 
 Paladin Energy0,1500,1500,100+0,000+0,00%8,33K15:30:00 
 Artemis Resources0,140,150,140,000,00%024/04 
 BHP Billiton Ltd23,310023,310023,31000,00000,00%024/04 
 QBE Insurance Group ADR7,677,677,67-0,03-0,39%1,77K15:42:00 
 AU & NZ Banking Group20,5320,7120,53-0,10-0,48%3,27K15:42:00 
 Greenland Minerals and Energy0,0680,0680,065-0,001-1,45%9,20K15:30:00 
 MGC Pharma0,0620,0630,063-0,002-2,34%5,00K15:41:00 
 National Australia Bank ADR11,0311,0311,03-0,03-0,23%0,17K15:40:00 
 Samson Oil Gas ADR0,27700,29500,24000,00000,00%024/04 
 Fortescue Metals ADR6,9807,0306,9000,0000,00%024/04 
 Mission Newenergy Ltd0,0800,1000,080+0,000+0,00%024/04 
 Commonwealth Bank of Australia PK55,3455,3455,34-0,20-0,36%0,11K15:40:00 
 Kazia Therapeutics ADR5,1915,4005,191-0,189-3,52%15,79K15:50:11 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Anheuser Busch ADR102,95103,03102,51+0,47+0,46%200,16K15:58:17 
 Euronav8,408,508,35-0,45-5,08%146,11K15:58:34 
 Galapagos91,2991,7591,29-1,49-1,60%28,23K15:57:45 
 Materialise NV11,8112,0311,62+0,14+1,20%10,61K15:57:19 
 Ablynx ADR54,4554,4654,45-0,21-0,38%2,36K15:30:07 
 Umicore ADR12,8612,9312,86-0,24-1,83%2,32K15:41:00 
 KBC Group SA44,6645,1944,630,000,00%024/04 
 ageas SA/NV53,7753,9553,77+0,00+0,00%024/04 
 Colruyt SA14,0714,0713,890,000,00%024/04 
 Bpost ADR22,53922,53921,978+0,000+0,00%024/04 
 GBL115,2900115,2900115,29000,00000,00%024/04 
 Tigenix42,5142,5142,51+0,00+0,00%024/04 
 Agfa Gevaert ADR9,93009,93009,93000,00000,00%027/02 
 Ackermans Van Haaren ADR12,312,312,30,00,00%004/08 
 SA D'Ieteren ADR21,3021,3921,300,000,00%020/04 
 UCB SA40,1440,1440,140,000,00%020/04 
 Galapagos95,7595,7595,750,000,00%006/04 
 Proximus ADR6,386,386,38+0,00+0,00%023/04 
 Thrombogenics5,75005,75005,7500+0,0000+0,00%018/04 
 Ablynx NV55,040055,040055,0400+0,0000+0,00%018/04 

Brazilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 VALE13,61013,75013,520-0,340-2,44%7,43M15:58:25 
 Ambev SA6,59226,63006,5800-0,0978-1,46%2,89M15:58:18 
 Petroleo Brasileiro Petrobras ADR13,3113,6413,31-0,65-4,66%3,01M15:58:24 
 Banco Bradesco9,689,719,65-0,16-1,63%691,80K15:58:19 
 Itau Unibanco14,3614,4314,31-0,27-1,85%811,55K15:58:24 
 Gerdau ADR4,634,704,63-0,17-3,54%2,98M15:58:29 
 Petroleo Brasileiro ADR Reptg 2 Pref12,40112,65012,391-0,589-4,53%1,45M15:58:24 
 BRF7,257,337,24-0,21-2,82%157,78K15:58:31 
 CEMIG PN ADR2,3202,3302,311-0,060-2,52%222,51K15:58:17 
 National Steel2,5402,5822,540-0,090-3,42%281,64K15:58:42 
 Sabesp ADR9,949,979,86-0,05-0,50%102,98K15:58:42 
 Fibria Celulose18,9619,0918,88-0,17-0,89%250,58K15:58:18 
 Cosan Ltd9,8210,029,82-0,23-2,29%84,46K15:58:11 
 Banco Santander Brasil ADR10,9211,0610,77-0,39-3,45%222,10K15:57:55 
 TIM Participacoes22,21022,27022,150-0,330-1,46%80,17K15:58:45 
 Telefonica Brasil ADR14,1214,1613,96-0,10-0,70%117,91K15:57:11 
 Ultrapar Participacoes17,3017,5817,26-0,26-1,48%58,71K15:57:48 
 Embraer ADR26,3026,5726,28-0,68-2,50%121,10K15:58:20 
 Gol Linhas Aereas ADR11,2611,3611,22-0,54-4,58%50,61K15:58:19 
 Hypera9,399,399,30+0,16+1,68%0,39K15:42:00 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sociedad Quimica y Minera54,4356,0054,40-1,62-2,89%167,72K15:58:12 
 Enel Americas ADR11,4711,5511,47-0,11-0,95%57,04K15:57:58 
 Latam Airlines ADR15,2015,3515,19-0,23-1,49%58,84K15:58:12 
 Enersis Chile6,35506,39006,3000-0,0250-0,39%72,58K15:58:42 
 Enel Generacion Chile ADR23,1923,1923,16-0,01-0,04%3,23K15:47:12 
 Compania Cervecerias Unidas27,9028,2527,84-0,10-0,36%17,38K15:58:00 
 GeoPark Ltd14,26014,49014,220-0,290-1,99%7,96K15:58:00 
 Bancontander Chile33,0633,4933,04-0,57-1,68%46,98K15:58:17 
 Andina B30,9330,9530,23+0,00+0,00%024/04 
 Itau CorpBanca ADR15,1015,4715,10+0,00+0,00%024/04 
 Banco De Chile101,13102,24101,130,000,00%024/04 
 Vina Concha Y Toro46,5047,6845,360,000,00%024/04 
 Embotelladora Andina27,3527,8027,10+0,00+0,00%023/04 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ecopetrol21,1421,8820,87-0,83-3,80%385,24K15:58:28 
 BanColombia47,1047,4646,97-0,89-1,85%14,26K15:57:06 
 Goff Corp0,000700,001200,000700,000000,00%024/04 
 Grupo Aval8,738,748,73-0,17-1,91%11,51K15:51:07 
 Tecnoglass7,6207,6207,620-0,040-0,52%0,01K15:30:00 
 Inversiones Suramericana ADR28,0028,0028,000,000,00%024/01 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Cementos Argos ADR15,9615,9615,96+0,00+0,00%012/04 
 Bakken Energy Corp0,0010,0010,0000,0000,00%020/04 
 Prospect Ventures0,000100,000100,000100,000000,00%029/01 
 Interconnection Electric128,14128,14128,14+0,00+0,00%023/04 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 QIWI16,5016,8116,50-0,27-1,61%20,49K15:58:16 
 Prosafe1,40001,40001,40000,00000,00%005/02 
 Prosafe ADR1,5471,5501,5200,0000,00%014/02 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Novo Nordisk ADR46,6746,7446,53-0,41-0,87%445,73K15:58:22 
 LiqTech International Inc0,41000,41000,4010+0,0080+1,99%33,52K15:53:13 
 Coloplast A8,548,608,510,000,00%024/04 
 Novozymes AS48,4848,5648,48-2,21-4,36%0,34K15:40:00 
 Carlsberg AS22,4522,4522,430,010,00%0,39K15:40:00 
 Forward Pharma A S1,961,971,93-0,02-1,01%4,35K15:45:15 
 AP Moeller-Maersk AS7,667,667,66-0,06-0,79%0,13K15:33:00 
 Vestas Wind Systems AS22,0822,1022,070,000,00%15,12K15:40:00 
 Ascendis Pharma AS62,4563,1562,05+0,52+0,84%2,32K15:55:17 
 Danske Bank A/S ADR17,9117,9117,91-0,61-3,29%0,91K15:41:00 
 Canamed4pets0,000400,000400,00040+0,00000+0,00%024/04 
 DSV40,7741,0640,710,000,00%024/04 
 CHR Hansen Holding AS45,1145,1245,10-1,43-3,07%2,69K15:36:00 
 Zealand Pharma ADR15,0615,1015,06+0,06+0,40%0,20K15:52:33 
 Genmab AS100,80101,65100,730,000,00%024/04 
 H Lundbeck AS56,69056,69056,690+0,000+0,00%024/04 
 DanDrit Biotech4,4504,4504,450-0,400-8,25%0,32K15:30:00 
 Topdanmark AS4,7704,9504,770+0,000+0,00%024/04 
 Torm A7,8407,8407,840-0,360-4,39%5,57K15:30:01 
 Novozymes B50,187550,715050,18750,00000,00%024/04 

Fillipinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Alliance Global Group Inc12,3012,3912,28+0,00+0,00%024/04 
 PLDT ADR27,0327,0626,98+0,07+0,26%4,59K15:51:03 
 BDO Unibank ADR25,1525,5025,050,000,00%024/04 
 D&L Industries ADR4,734,954,730,000,00%024/04 
 Ayala ADR17,617,617,60,00,00%024/04 
 Robinsons Retail Holdings Inc17,2417,2416,89+0,00+0,00%019/04 
 First Gen ADR6,196,196,190,000,00%012/04 
 Globe Telecom ADR30,6430,6430,64+0,00+0,00%018/04 
 Jollibee Foods ADR21,23021,23021,2300,0000,00%010/04 
 JG Summit ADR26262600,00%015/10 
 Manila Electric ADR12,7712,7712,770,000,00%022/03 
 Megaworld ADR16,616,616,6+0,0+0,00%023/04 
 DMCI ADR2,412,412,410,000,00%018/04 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,890,000,00%001/03 
 Universal Robina ADR28,7528,7528,75+0,00+0,00%029/03 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,750,000,00%015/03 
 Aboitiz Equity ADR14,9414,9414,940,000,00%002/02 
 Benguet B0,01500,01500,01500,00000,00%012/04 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR5,9956,0175,970+0,065+1,10%7,34M15:58:27 
 Stora Enso Oyj PK20,0420,0420,04-0,41-2,00%2,23K15:32:00 
 Sampo OYJ26,7826,7826,78-0,12-0,43%0,27K15:30:00 
 Kone Oyj ADR24,6224,7424,62+0,63+2,65%0,55K15:41:00 
 UPM-Kymmene Corp37,4037,7437,12+0,00+0,00%024/04 
 Metso Corporation8,208,208,200,000,00%024/04 
 Kone Corporation47,900048,670047,90000,00000,00%024/04 
 Neste33,0033,0033,000,000,00%024/04 
 Fortum ADR4,4504,4504,400+0,000+0,00%024/04 
 Nokian Tyres ADR20,3020,3020,300,000,00%023/04 
 Wartsila ADR4,644,644,640,000,00%023/04 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR3,503,503,500,000,00%017/04 
 Outotec ADR4,914,914,91+0,00+0,00%029/03 
 Orion ADR15,1015,1015,10+0,00+0,00%011/04 
 Konecranes ADR8,3748,3748,3740,0000,00%019/03 
 Kesko ADR28,35028,35028,3500,0000,00%003/04 
 Amer Sports ADR16,55016,55016,140+0,000+0,00%012/04 
 Uponor16,9516,9516,950,000,00%012/04 
 Yit ADR6,046,046,040,000,00%020/12 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Argentum 470,00460,00470,00460,00000,00%024/04 
 Amira Nature Fds3,803,853,80-0,04-1,04%18,66K15:56:26 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Total ADR61,99062,33361,990-0,800-1,27%143,92K15:58:13 
 Sanofi ADR40,1140,1439,96+0,36+0,91%199,72K15:57:52 
 Talend47,3747,7247,26-0,18-0,38%43,76K15:58:41 
 Criteo Sa27,9628,3127,90-0,03-0,11%39,57K15:58:46 
 Carrefour SA PK4,064,064,05+0,04+0,87%4,58K15:41:00 
 Orange ADR17,9517,9517,87-0,14-0,77%37,62K15:57:58 
 Danone PK16,1016,1216,09+0,02+0,09%9,36K15:40:00 
 Louis Vuitton ADR68,21068,39068,210-1,790-2,56%8,02K15:38:00 
 Societe Generale ADR11,050011,110011,0500-0,0250-0,23%1,20K15:42:00 
 Cellectis28,4228,8328,40-0,52-1,80%23,06K15:57:47 
 Axa ADR28,4828,5028,49-0,04-0,12%2,04K15:39:00 
 DBV Technologies22,3922,4822,37-0,37-1,63%8,65K15:54:14 
 BNP Paribas ADR38,53038,61038,530-0,310-0,80%4,28K15:35:00 
 Credit Agricole SA PK8,2608,2608,260-0,035-0,42%11,54K15:32:00 
 L’Oreal ADR46,2546,3546,23+0,24+0,52%1,33K15:35:00 
 Kering SA56,3956,6256,34+0,40+0,71%14,73K15:39:00 
 Safran SA27,31027,37827,310-0,100-0,36%4,39K15:42:00 
 Engie ADR17,2717,2717,210,010,00%2,64K15:42:00 
 SCOR PK4,2904,3304,270+0,000+0,00%024/04 
 L’Air Liquide25,4725,5525,47-0,25-0,95%1,85K15:42:00 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Diana Shipping3,5273,5503,510-0,023-0,64%122,86K15:58:48 
 DryShips3,653,693,64-0,04-1,03%61,35K15:55:01 
 Top Ships1,53871,55001,5150+0,0287+1,90%101,00K15:56:45 
 Star Bulk Carriers12,280012,390012,2200-0,0100-0,08%22,10K15:58:46 
 Capital Product Partners3,2403,2503,220+0,020+0,62%16,83K15:57:58 
 Eurobank Ergasias0,5530,5590,552-0,023-3,91%10,54K15:39:00 
 Tsakos Energy Navigation3,6403,6403,610+0,010+0,28%11,93K15:56:08 
 Aegean Marine Petroleum2,602,652,58-0,05-1,89%22,23K15:58:29 
 FreeSeas0,04400,07000,04250,00000,00%024/04 
 Seanergy Maritime0,8620,9080,830+0,002+0,26%6,40K15:47:22 
 Diana Containerships1,48001,49001,4600-0,0200-1,33%14,21K15:51:31 
 Paragon0,02000,02000,0200-0,0005-2,49%5,00K15:30:00 
 Globus Maritime0,81520,81520,8108+0,0032+0,39%1,84K15:51:03 
 Danaos1,1001,1501,0500,0000,00%024/04 
 StealthGas4,1204,1204,120-0,010-0,24%0,47K15:38:45 
 Euroseas2,3602,3802,350+0,050+2,16%4,10K15:53:55 
 Pyxis Tankers Inc1,08001,09001,0800-0,0100-0,92%0,53K15:47:03 
 Tsakos Energy Pref E25,05025,05025,0400,0000,00%024/04 
 Alpha Bank0,6000,6500,6000,0000,00%024/04 
 Tsakos Energy Navigation Pc Pref25,1925,2325,05+0,00+0,00%024/04 

Hong Kong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Melco Resorts & Entertainment31,1231,6330,88-0,51-1,61%369,59K15:59:12 
 Seaspan7,737,787,66+0,10+1,31%143,82K15:58:47 
 CLP Holdings10,4910,4910,35+0,12+1,11%96,83K15:40:00 
 China Mobile ADR46,2646,5146,25-0,81-1,72%60,73K15:58:50 
 First Pacific Company2,6302,6302,630-0,040-1,50%0,60K15:32:00 
 Xinyi Glass Holdings31,0731,5031,05+0,00+0,00%024/04 
 China Unicom Hong Kong ADR13,4713,5313,46-0,20-1,46%18,54K15:58:31 
 Geely Automobile2,70002,78002,6000-0,0700-2,53%11,24K15:39:00 
 CK Hutchison ADR11,7211,7211,62-0,06-0,51%15,19K15:40:00 
 AIA ADR35,2935,2935,12+0,40+1,13%0,50K15:31:00 
 China Cord Blood9,3009,3809,120+0,110+1,20%24,47K15:58:41 
 Hutchison China MediTech33,0933,6032,85-0,41-1,22%2,14K15:57:26 
 Hong Kong & China Gas Co2,1052,1202,1000,0000,00%024/04 
 Swire Pacific9,619,619,61-0,22-2,19%1,01K15:35:00 
 Wharf Holdings6,4406,5606,3700,0000,00%024/04 
 Sun Hung Kai Properties15,4515,6415,45-0,13-0,80%6,77K15:43:00 
 Value Partners0,9550,9550,934+0,000+0,00%024/04 
 Seaspan Pref H24,11024,15024,110-0,050-0,21%10,00K15:53:24 
 Hang Lung Properties11,8212,0311,77+0,00+0,00%024/04 
 Sky Solar Holdings Adr Rep 81,3301,3301,330-0,010-0,75%0,76K15:50:40 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Infosys ADR17,0917,1217,01-0,01-0,03%653,67K15:58:28 
 ICICI Bank ADR8,238,378,22-0,25-2,89%1,10M15:58:28 
 Tata Motors ADR24,1124,5024,08-0,53-2,15%239,16K15:58:25 
 HDFC Bank ADR93,6495,1393,63-2,16-2,25%126,24K15:58:16 
 Wipro ADR4,935,074,93-0,22-4,17%132,81K15:56:58 
 Vedanta Ltd17,2317,4817,22-0,60-3,37%79,00K15:58:02 
 Sify2,0402,0502,000+0,040+2,00%15,70K15:53:11 
 MakeMyTrip34,5035,4034,40-0,25-0,72%31,60K15:57:10 
 Eros11,05011,30011,050-0,250-2,21%31,74K15:58:23 
 Yatra Online8,048,077,96+0,01+0,12%11,55K15:58:39 
 Dr Reddys Labs31,6832,1231,64-0,70-2,16%28,82K15:56:24 
 WNS Holdings47,10047,26047,030-0,330-0,70%19,04K15:58:21 
 Rediff.com India0,12000,15000,12000,00000,00%024/04 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR55500,00%018/07 
 Asian Paints ADR00000,00%030/11 
 Azure Power Global14,4014,4414,35+0,00+0,00%023/04 
 UltraTech Cement ADR00000,00%030/11 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PT Telekomunikasi Indonesia B27,13527,39027,090-0,475-1,72%40,94K15:55:43 
 PT Bank Mandiri Persero TBK10,1110,3710,11-0,89-8,13%456,92K15:39:00 
 Astra Int10,5710,7110,340,000,00%024/04 
 Bank Rakyat11,9811,9811,98-0,57-4,55%0,20K15:30:00 
 Semen Persero14,3714,5614,070,000,00%024/04 
 Bank Central Asia ADR42,220042,220040,8750+0,0000+0,00%024/04 
 PT XL Axiata Tbk ADR3,573,573,51+0,00+0,00%024/04 
 PT United Tractors54,6054,6054,60+0,00+0,00%024/04 
 Mitra Adiperkasa ADR28,9328,9328,93+0,00+0,00%024/04 
 Aneka Tambang ADR5,225,225,220,000,00%011/05 
 Medco Energi ADR9,329,329,32+0,00+0,00%028/03 
 Indo Tambangraya Megah ADR2,752,752,750,000,00%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR7,617,617,610,000,00%013/04 
 Astra Agro Lestari TBK4,634,634,630,000,00%022/12 
 PT Media Nusantara Citra TBK10,8510,8510,850,000,00%004/04 
 Telekomunikasi0,2800,2800,280+0,000+0,00%023/04 
 PT Indofood Sukses Makmur TBK25,140025,140025,14000,00000,00%018/04 
 Unilever Indonesia ADR73,3073,3073,300,000,00%020/03 
 Bank Mandiri Persero0,63000,63000,6200+0,0000+0,00%026/03 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Weatherford2,812,852,74+0,06+1,99%2,58M15:58:17 
 Johnson Controls33,1233,2232,90-0,15-0,45%298,75K15:58:16 
 Medtronic78,7679,2678,65-0,61-0,77%234,44K15:58:01 
 Prothena10,7111,0810,71-0,38-3,38%256,96K15:59:00 
 Ingersoll-Rand83,7284,7082,14+3,33+4,14%799,71K15:58:11 
 Amarin2,7552,8402,750-0,035-1,25%532,31K15:59:04 
 Seagate Technology57,7258,7057,63-0,55-0,94%147,00K15:59:05 
 Endo Int5,505,655,50-0,14-2,48%400,36K15:58:49 
 Eaton75,3875,8974,81-0,55-0,72%277,70K15:58:06 
 Shire ADR163,12164,80161,95-0,82-0,50%777,00K15:58:12 
 Allergan155,53157,22155,33-1,37-0,87%133,98K15:58:16 
 Accenture149,43151,95149,31-1,64-1,09%401,42K15:58:02 
 Horizon Pharma13,5413,8013,54-0,23-1,67%128,58K15:58:41 
 CRH ADR35,3235,6035,25+0,76+2,20%171,44K15:58:12 
 AerCap Holdings NV52,0252,3251,97-0,37-0,71%46,01K15:58:13 
 Allegion PLC81,4782,0481,39-0,68-0,82%42,47K15:57:36 
 Perrigo79,2480,4079,24-1,25-1,55%165,77K15:57:41 
 Alkermes Plc43,5644,5043,45-0,81-1,83%96,11K15:58:08 
 Adient62,6763,0962,57-0,45-0,71%16,97K15:57:54 
 Jazz Pharma152,84154,38152,19-1,66-1,08%18,83K15:57:41 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Teva ADR17,0617,5717,04-0,50-2,85%1,44M15:58:21 
 Check Cap Ltd16,61019,77816,070+1,740+11,70%1,12M15:58:33 
 Check Point Software Tech96,0097,2593,76-6,91-6,71%1,43M15:59:07 
 Tower25,42025,55025,170+0,090+0,36%201,16K15:58:03 
 Mellanox74,2575,0073,930,000,00%57,12K15:57:59 
 Orbotech Ltd56,6657,4456,46-0,28-0,49%26,43K15:58:07 
 SolarEdge Technologies Inc51,8053,1051,25-0,90-1,71%85,54K15:58:15 
 Mazor53,5054,6053,50-1,04-1,91%42,99K15:58:44 
 Wix.Com Ltd80,9782,6880,97-0,63-0,77%20,73K15:58:49 
 Cyberark Software52,8253,0952,54-0,52-0,97%49,15K15:58:41 
 SodaStream94,4095,1194,06-0,88-0,92%25,75K15:58:38 
 ICL Israel Chemicals4,4604,4704,450+0,030+0,68%20,10K15:58:46 
 Ability2,722,762,68+0,09+3,42%3,59K15:57:44 
 Compugen Ltd4,104,104,00-0,05-1,20%25,73K15:56:35 
 Nova Measuring Instruments Ltd26,1126,2126,04+0,04+0,15%28,10K15:58:16 
 Nice ADR93,6294,7693,62-1,66-1,74%25,02K15:56:33 
 InspireMD1,14001,21001,1300-0,0200-1,72%30,26K15:58:17 
 Caesarstone18,30018,60018,250-0,250-1,35%7,59K15:57:24 
 BioLineRx0,8400,8400,810+0,016+1,95%50,28K15:51:38 
 Intec Pharma5,0505,1505,050-0,050-0,98%25,48K15:55:57 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ferrari NV122,12122,87122,02-0,63-0,51%42,81K15:57:23 
 ENI ADR38,5438,6738,49-0,37-0,94%13,01K15:54:24 
 Intesa Sanpaolo SpA PK23,09023,14023,060-0,290-1,24%1,41K15:40:00 
 Great Wall Bldrs0,00180,00180,00110,00000,00%024/04 
 ENEL Societa per Azioni6,2206,2206,220-0,050-0,80%0,22K15:35:00 
 Telecom Italia ADR10,14010,18010,130-0,240-2,31%42,88K15:46:07 
 Luxottica ADR62,1762,1762,17-0,83-1,32%0,20K15:36:00 
 Terna Rete Elettrica Nazionale17,8217,8917,72+0,00+0,00%024/04 
 Telecom Italia A8,8308,8308,770-0,120-1,34%11,08K15:50:50 
 Atlantia SPA16,3616,3616,36-0,17-1,03%0,46K15:37:00 
 Prada Spa PK10,2310,2310,23-0,02-0,15%0,10K15:33:00 
 Mediobanca ADR12,7312,7312,63+0,00+0,00%024/04 
 Assicurazioni Generali ADR10,5410,5410,54+0,00+0,00%024/04 
 Prysmian SPA14,8714,8714,650,000,00%024/04 
 Leonardo ADR5,925,975,930,000,00%024/04 
 Salini Impregilo ADR5,4625,4625,462-0,104-1,87%0,30K15:31:00 
 Banca Mediolanum SPA ADR16,630016,735016,63000,00000,00%024/04 
 Yoox Net-A-Porter ADR46,446,446,30,00,00%024/04 
 Saipem ADR8,05008,05007,82000,00000,00%024/04 
 Davide Campari-Milano SpA7,5007,5007,4280,0000,00%024/04 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Mitsubishi UFJ Financial ADR6,8256,8706,790+0,015+0,22%249,39K15:58:25 
 Sony ADR49,2849,5649,24-0,11-0,22%336,60K15:58:07 
 Sumitomo Mitsui Financial ADR8,588,638,57-0,01-0,12%128,00K15:58:41 
 Japan Tobacco ADR13,2413,3813,03+0,21+1,57%442,81K15:40:00 
 Nintendo ADR52,9053,2452,80+0,88+1,69%12,73K15:42:00 
 Honda Motor ADR34,5134,5634,41+0,35+1,02%140,29K15:58:07 
 MS&AD Insurance Group Holdings PK16,4516,4516,45-0,20-1,20%0,15K15:30:00 
 Canon ADR34,8035,0234,71-0,69-1,93%43,66K15:58:12 
 Line ADR36,180036,230035,5900-1,1400-3,05%28,96K15:58:43 
 Mizuho Financial ADR3,6503,6683,650-0,010-0,27%13,57K15:56:14 
 NTT Docomo ADR25,3425,3725,08+0,21+0,84%14,17K15:42:00 
 Nomura ADR5,8305,8705,830-0,040-0,68%11,54K15:50:11 
 Komatsu34,4934,7534,49-0,69-1,95%2,24K15:38:00 
 Fanuc Corporation23,8924,0123,84-0,24-0,97%21,77K15:42:00 
 Toyota Motor ADR130,84130,90130,65+1,37+1,06%24,62K15:57:15 
 SoftBank Group37,4737,8337,32+0,13+0,35%21,94K15:42:00 
 Takeda Pharma ADR20,7020,8920,55-1,41-6,40%26,41K15:42:00 
 Kao ADR71,7171,7171,71+1,74+2,49%0,01K15:33:00 
 Seiko Epson ADR9,379,469,360,000,00%024/04 
 Rakuten ADR7,027,127,010,000,00%024/04 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Zentric, Inc.0,000300,000400,00020+0,00010+50,00%102,99M15:43:00 
 On4 Communications0,00380,00390,0035-0,0001-2,56%3,03M15:42:00 
 Sycamore Entmt Grp0,000400,000400,000200,000000,00%024/04 
 Mitel Networks11,1211,1511,110,010,00%585,18K15:58:44 
 Barrick Gold13,3313,3413,16-0,05-0,37%994,38K15:58:27 
 Latteno Food Corp.0,000100,000200,00010-0,00010-50,00%800,00K15:30:00 
 Enbridge29,3529,6829,19-0,04-0,14%687,64K15:58:22 
 Encana12,4612,5412,44-0,16-1,27%999,24K15:58:20 
 Valeant Pharmaceuticals17,0117,4517,00-0,46-2,63%684,64K15:58:22 
 Teck Resources B24,6025,3324,34-0,97-3,79%623,92K15:58:28 
 Kinross Gold3,9003,9103,850-0,010-0,26%580,00K15:57:49 
 Global Blockchain0,44000,49580,4295-0,0440-9,09%923,99K15:43:00 
 Yamana Gold2,8902,9052,860-0,050-1,70%1,04M15:58:26 
 Eldorado0,9440,9470,930+0,004+0,47%460,49K15:58:44 
 Goldcorp14,1814,2014,10-0,18-1,25%323,55K15:58:02 
 BlackBerry10,3110,4210,30-0,09-0,87%460,18K15:59:13 
 Baytex Energy Corp3,9954,0103,940-0,015-0,37%343,66K15:58:37 
 Gran Tierra3,1953,2003,150-0,035-1,08%451,53K15:58:52 
 Cenovus Energy9,489,548,92-0,02-0,21%2,41M15:58:48 
 IAMGold5,4175,4205,350-0,033-0,61%280,38K15:58:22 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Jd.Com Inc Adr35,1635,8135,02-0,71-1,98%2,01M15:58:16 
 Alibaba168,00171,14167,97-5,09-2,94%4,48M15:58:28 
 Vipshop14,86015,25014,850-0,440-2,88%1,60M15:58:24 
 TAL Education36,62037,26036,560-0,290-0,79%617,59K15:58:28 
 New Oriental Education&Tech89,9590,9988,82-0,32-0,35%353,85K15:58:26 
 Ctripcom41,0741,7540,90-0,63-1,51%546,47K15:59:09 
 Momo Inc34,0435,0034,04-1,02-2,91%440,86K15:58:12 
 Tencent ADR48,73049,15048,700-1,040-2,09%344,01K15:43:00 
 Baozun Inc42,5145,2442,51-2,37-5,28%393,30K15:58:26 
 Baidu224,31229,97224,13-7,10-3,07%428,35K15:59:05 
 Weibo Corp108,66113,73108,08-5,47-4,79%445,66K15:58:23 
 Yum China Holdings39,7240,0939,41-0,16-0,40%225,22K15:58:18 
 Gridsum5,325,605,31-0,18-3,28%57,00K15:58:41 
 Tantech Holdings Ltd3,043,092,97-0,03-0,81%101,46K15:58:37 
 ZTO Express Cayman16,0716,3616,04-0,31-1,89%273,35K15:58:32 
 58Com Inc Adr79,3080,6478,94-1,83-2,25%98,67K15:58:13 
 YY89,13092,60089,030-3,420-3,70%324,02K15:58:23 
 NetEase252,61256,55252,01-1,49-0,59%130,30K15:59:05 
 Bitauto18,5219,3818,51-0,89-4,58%139,00K15:58:50 
 Fang Holdings4,484,554,47-0,04-0,89%244,16K15:58:22 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Intelsat Sa10,42010,8809,900+0,400+3,99%1,41M15:58:47 
 ArcelorMittal ADR33,60034,09033,570-1,050-3,03%1,59M15:58:29 
 Tenaris ADR36,74037,10036,720-0,980-2,60%191,40K15:58:18 
 Spotify Tech154,40154,47152,60-0,67-0,43%139,75K15:57:57 
 MagnaChip8,979,108,98-0,03-0,28%20,07K15:57:35 
 Orion Engineered Carbons28,2028,2528,00-0,10-0,35%22,87K15:58:31 
 Ternium37,7637,9237,73-0,16-0,42%17,05K15:56:27 
 Adecoagro SA7,757,827,68-0,04-0,51%26,37K15:56:28 
 Ardagh Group18,2818,4518,28-0,30-1,61%4,72K15:52:56 
 Globant SA43,5144,2243,50-0,43-0,98%26,88K15:58:10 
 Altisource Portfolio Solutions24,9125,5524,86-0,71-2,77%6,27K15:54:53 
 ArcelorMittal34,00034,00034,000-0,550-1,59%198,10K15:30:00 
 Atento SA7,787,807,70+0,03+0,38%5,38K15:58:23 
 Corporacion America Airports12,4712,7912,40-0,19-1,50%13,85K15:56:32 
 Pacific Drilling0,540,580,540,000,00%024/04 
 Millicom Int Cellular66,750068,759065,5000+0,0000+0,00%024/04 
 BM European Value ADR22,3022,8822,300,000,00%024/04 
 SES SA14,414,414,40,00,00%024/04 
 Aperam PK52,6652,6652,660,000,00%020/04 
 MIC SA DRC65,165,165,1+0,0+0,00%013/04 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Top Glove ADR9,759,759,75+0,00+0,00%024/04 
 Tenaga Nasional Berhad16,22016,22016,2200,0000,00%024/04 
 Genting Berhad12,2012,2012,200,000,00%024/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,320,000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,45000,60000,45000,00000,00%006/04 
 Prime Global Capital0,10000,10000,1000+0,0000+0,00%006/04 
 Malayan Banking Berhad5,3885,3885,388+0,038+0,71%0,12K15:30:00 
 IGS Capital2,65003,25002,40000,00000,00%020/04 
 Median Group0,00500,00500,00220,00000,00%020/04 
 Sime Darby0,66000,66000,66000,00000,00%006/04 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Cemex ADR6,526,566,48-0,09-1,36%525,24K15:58:19 
 America Movil ADR18,2518,5918,24-0,40-2,14%233,01K15:56:58 
 Vuela5,865,985,76-0,12-2,01%249,08K15:56:55 
 Grupo Televisa ADR17,3417,4017,26-0,11-0,63%69,18K15:58:11 
 Santander Mexico B ADR7,347,357,29-0,01-0,14%52,20K15:58:26 
 Fomento Economico Mexicano91,1492,6791,03-0,74-0,81%32,31K15:57:34 
 Coca Cola Femsa ADR64,4064,4064,23-0,41-0,63%0,62K15:51:14 
 Grupo Simec ADR10,0410,489,86-0,13-1,23%10,06K15:50:05 
 Grupo Aeroportuario Sureste174,23174,23173,95-2,02-1,15%1,43K15:58:26 
 GAP ADR103,38104,17103,26-1,50-1,43%3,67K15:55:52 
 Aeroportuario del Centro Norte42,3342,8042,30-0,29-0,69%29,16K15:57:48 
 Wal-Mart De Mexico26,7627,2926,20+0,00+0,00%024/04 
 Kimberly-Clark de Mexico8,949,148,830,000,00%024/04 
 America Movil ADR A18,5218,9318,470,000,00%024/04 
 Mexichem ADR6,56,56,5+0,0+0,00%024/04 
 Grupo TMM SAB0,9600,9600,8000,0000,00%024/04 
 Industrias Bachoco ADR60,3860,6459,710,000,00%024/04 
 Wal Mart Mexico2,50002,50002,5000-0,1000-3,85%0,42K15:30:00 
 Fresnillo18,24018,24018,176+0,040+0,22%0,35K15:30:00 
 Promotora Y203,50203,50203,500,000,00%024/04 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Chicago Bridge15,0615,1914,40+1,26+9,09%3,30M15:58:25 
 NXP101,13102,70100,50-0,58-0,57%1,98M15:59:12 
 Yandex32,4534,1532,43-1,09-3,25%1,93M15:59:13 
 Royal Dutch Shell B ADR72,7273,0472,58-0,68-0,93%615,73K15:58:10 
 Royal Dutch Shell ADR70,4170,6770,31-0,67-0,94%620,60K15:58:13 
 Aegon ADR7,337,367,32-0,06-0,76%227,10K15:58:17 
 ING ADR16,9417,0016,93-0,13-0,74%368,69K15:58:06 
 VEON2,5952,6402,580-0,005-0,19%320,93K15:58:05 
 Unilever NV ADR Rep 155,67155,77055,535+0,011+0,02%166,31K15:58:08 
 Koninklijke Philips ADR41,9742,1641,97-0,25-0,59%145,96K15:58:23 
 ASML ADR191,74193,82191,74-2,31-1,19%178,33K15:57:59 
 Constellium Nv10,6510,9010,63-0,20-1,84%52,42K15:58:17 
 Qiagen NV32,0332,2832,03-0,44-1,37%42,76K15:58:32 
 International NV6,726,776,70-0,05-0,74%38,30K15:58:13 
 Core Laboratories118,65119,02117,51+0,45+0,38%24,81K15:58:13 
 Interxion Holding NV62,6563,3162,42-1,09-1,71%28,81K15:58:43 
 Uniqure NV29,6029,8928,60+0,82+2,85%30,67K15:57:33 
 Wright Medical Group19,1519,3419,12-0,08-0,42%12,43K15:58:50 
 argenx ADR86,0086,1985,38-0,70-0,81%9,41K15:56:13 
 Koninklijke ADR2,9402,9402,940+0,020+0,68%1,74K15:30:00 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Statoil ADR24,9025,0024,82-0,45-1,78%478,66K15:58:45 
 DNB ASA ADR17,6517,7017,60-1,56-8,12%0,92K15:40:00 
 Orkla ASA ADR9,3309,3609,320-0,890-8,71%0,84K15:40:00 
 Telenor ASA ADR22,1622,1822,16+0,70+3,26%2,21K15:42:00 
 Norsk Hydro ASA ADR6,3806,3806,380+0,010+0,16%0,10K15:40:00 
 Norwegian Finans12,199912,199912,1999+0,0000+0,00%024/04 
 Gjensidige Forsikring ADR17,2217,2217,22+0,00+0,00%024/04 
 Yara International ASA20,3520,3520,35-0,03-0,12%0,15K15:40:00 
 Petroleum Geo-Services ADR3,6653,6653,665-0,095-2,53%0,17K15:30:00 
 Orkla10,250010,250010,25000,00000,00%024/04 
 DNO ADR20,020,020,00,00,00%024/04 
 DNO International1,98001,98001,9800+0,0000+0,00%024/04 
 Telenor21,74021,74021,7400,0000,00%024/04 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,850,850,850,000,00%003/10 
 Statoil ASA25,853325,853325,84750,00000,00%019/04 
 Tomra Systems ADR19,7519,7519,750,000,00%020/04 
 Nordic Semiconductor ASA6,34006,34006,3400-0,3700-5,51%0,15K15:30:00 
 Marine Harvest21,500021,800021,50000,00000,00%020/04 
 Akastor ASA1,93001,93001,93000,00000,00%028/03 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Astika Holdings0,04000,04000,0351+0,0000+0,00%024/04 
 Spark New Zealand ADR11,9911,9911,75+0,08+0,67%0,91K15:40:00 
 Spark New Zealand2,35002,38502,35000,00000,00%024/04 
 New Zealand Energy Corp0,02600,02600,0208+0,0000+0,00%023/04 
 Fletcher Building Ltd PK8,828,828,820,000,00%010/04 
 Summerset Group3,33,33,30,00,00%007/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Erste Group Bank AG PK24,7724,7824,77-0,21-0,84%0,29K15:35:00 
 Wienerberger Baustoffindustrie5,0505,0855,050-0,070-1,37%0,23K15:33:00 
 Voestalpine AG PK10,9611,1510,970,000,00%024/04 
 Erste Bank50,09050,09050,090+0,000+0,00%024/04 
 Flughafen Wien ADR9,69,69,60,00,00%012/04 
 Vienna Insurance ADR6,456,456,31+0,00+0,00%023/04 
 Schoeller Bleckmann ADR11,6711,6711,67+0,00+0,00%011/04 
 Raiffeisen Bank ADR8,838,868,83-0,07-0,79%2,22K15:31:00 
 Palfinger ADR41,7941,7941,790,000,00%013/02 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%030/11 
 Verbund ADR6,386,406,38+0,00+0,00%017/04 
 Mayr Melnhof Karton ADR38,2238,2238,22+0,00+0,00%012/04 
 Immofinanz ADR7,447,447,440,000,00%006/06 
 EVN ADR3,853,853,850,000,00%013/04 
 Andritz ADR11,4811,4811,48+0,00+0,00%008/03 
 Telekom Austria AG PK18,1318,1518,130,000,00%012/04 
 OMV AG PK61,7661,7661,76-0,74-1,18%0,12K15:30:00 
 Wolford ADR3,003,593,000,000,00%004/04 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Buenaventura Mining ADR16,1916,2616,11-0,11-0,67%59,42K15:57:16 
 Grana Y Mont3,493,523,49-0,05-1,41%2,94K15:57:12 
 Goldsands Dev Co0,00130,00130,00130,00000,00%024/04 
 Cementos Pacasmayo12,27012,62012,2560,0000,00%024/04 
 Dana Resources0,000400,000400,000400,000000,00%023/04 
 Fossal ADR0,1000,1000,1000,0000,00%002/04 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Agora Holdings0,2000,2000,200-0,007-3,38%1,19K15:31:00 
 Asseco Poland ADR12,9612,9612,96+0,00+0,00%024/04 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 iAlbatros ADR0,00020,00020,00020,00000,00%023/05 
 Globe Trade Centre ADR4,194,194,190,000,00%015/02 
 mBank ADR00000,00%030/11 
 Alior Bank ADR7,07,07,00,00,00%005/08 
 Eurocash SA PK7,307,307,300,000,00%004/04 
 Eurocash SA6,976,976,970,000,00%028/03 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Pharol SGPS ADR0,2700,2700,261+0,021+8,39%6,76K15:36:00 
 Galp Energa9,739,909,720,000,00%024/04 
 EDP Energias de Portugal ADR39,0739,1039,07-0,48-1,21%0,54K15:41:00 
 Jeronimo Martins SGPS SA ADR34,9734,9834,55+0,00+0,00%024/04 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Rosneft5,6525,7125,588-0,010-0,18%13,02M15:42:24 
 Gazprom4,5114,6314,506-0,141-3,03%10,43M15:42:00 
 Sberbank15,05015,37014,990-0,450-2,90%4,76M15:42:00 
 Mobil’nye Telesistemy ADR10,3010,3410,25-0,05-0,48%179,34K15:58:46 
 JSC MMC Norilsk Nickel ADR17,3617,6017,29-0,24-1,36%1,21M15:42:42 
 Amur Minerals5,2395,6264,837+0,483+10,15%1,45M15:39:27 
 JSC VTB Bank DRC1,8572,1421,854-0,087-4,48%625,55K15:42:00 
 Lukoil DRC64,3165,0564,05-0,53-0,82%542,85K15:58:55 
 Severstal DRC15,7415,8515,68+0,04+0,25%333,30K15:58:31 
 X5 Retail Group28,96030,64028,700-2,040-6,58%1,66M15:42:42 
 MegaFon DRC9,159,298,98-0,16-1,72%391,06K15:42:36 
 Sberbank15,10015,10015,040-0,190-1,24%33,47K15:36:00 
 Gazprom4,5104,5304,505-0,100-2,17%19,11K15:40:00 
 AFK Sistem DRC3,463,623,45-0,09-2,59%157,13K15:42:00 
 Surgutneftegaz ADR4,604,664,60-0,07-1,54%156,19K15:38:00 
 Magnitogorskiy Metallurgichesk DRC9,539,709,50-0,17-1,75%90,20K15:41:36 
 Tatneft ADR63,7064,1463,32-0,66-1,03%114,74K15:41:00 
 Novolipetsk DRC25,1825,4224,76-0,21-0,83%301,16K15:42:42 
 Lukoil DRC64,3164,4464,28+0,02+0,02%5,84K15:42:00 
 TMK PAO DRC5,0805,1105,060+0,040+0,79%12,49K14:53:00 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Transocean12,2112,4112,19-0,24-1,89%1,80M15:58:23 
 STMicroelectronics ADR21,9222,2921,89+0,61+2,86%2,60M15:58:18 
 Roche Holding ADR27,5127,6327,51-0,41-1,47%704,60K15:43:00 
 ABB ADR23,2423,4023,23-0,52-2,19%1,73M15:58:07 
 Credit Suisse ADR17,0317,1517,00+0,74+4,54%1,04M15:58:12 
 Chubb137,66139,01136,85+1,56+1,15%326,55K15:58:09 
 TE Connectivity93,5196,5093,51-4,23-4,33%375,20K15:58:09 
 UBS Group16,6716,7716,67-0,21-1,24%780,34K15:58:17 
 Novartis ADR75,9876,2875,74-1,01-1,31%276,19K15:58:26 
 Crispr Therapeutics45,7147,8345,70-1,56-3,30%127,84K15:58:43 
 Garmin Ltd57,2557,7157,01-0,41-0,71%71,17K15:59:07 
 Nestle ADR76,0876,2876,01-0,48-0,63%14,97K15:42:00 
 Logitech36,9237,1936,92-0,39-1,05%34,78K15:58:41 
 Glencore ADR10,39010,51510,380-0,170-1,61%181,91K15:42:00 
 Luxoft Holding39,2539,9039,25-0,45-1,13%9,20K15:56:57 
 Compagnie Financiere Richemont9,3609,3809,360-0,100-1,06%3,94K15:42:00 
 Ferguson ADR7,797,797,78-0,05-0,64%3,23K15:37:00 
 Nestle SA76,390076,400076,0700-0,0100-0,01%0,31K15:33:00 
 ABB23,26023,80023,2600,0000,00%024/04 
 Julius Baer Group11,7411,7511,74-0,08-0,68%0,60K15:40:00 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Flex16,5916,7516,57-0,17-1,01%165,97K15:59:10 
 Kulicke&Soffa23,3823,8823,12-0,38-1,60%48,09K15:58:41 
 Sea10,6410,9510,64-0,33-3,01%70,16K15:57:37 
 Wave Life Sciences Ltd44,3045,5044,20-1,25-2,74%15,16K15:57:02 
 Volitionrx Ltd2,0942,0942,070+0,044+2,16%2,30K15:45:03 
 Jadestone Energy0,3150,3800,3150,0000,00%024/04 
 China Yuchai21,2021,1920,65-0,11-0,49%5,76K15:58:45 
 United Overseas Bank ADR44,5445,2944,360,000,00%024/04 
 DBS Group Holdings ADR90,0890,9189,93+0,00+0,00%024/04 
 Singapore Telecommunications PK25,67025,67025,670-0,245-0,95%0,68K15:30:00 
 Overseas Chinese Banking ADR20,6821,0420,370,000,00%024/04 
 Keppel Corporation12,3712,5012,370,000,00%024/04 
 Keppel Corp6,2006,2006,200+0,000+0,00%024/04 
 Singapore Exchange ADR87,5988,3487,000,000,00%024/04 
 City Developments9,199,199,19-0,12-1,29%0,19K15:30:00 
 Kenon Holdings15,6715,6715,660,000,00%024/04 
 Asian Pay Television Trust0,36000,36000,36000,00000,00%024/04 
 Singapore Airlines16,26016,31516,260+0,000+0,00%024/04 
 CapitaLand5,6105,6105,6100,0000,00%024/04 
 Rebel3,7503,7503,750+0,000+0,00%024/04 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR6,4956,5106,480-0,045-0,69%494,19K15:58:46 
 Banco Bilbao ADR7,927,947,91-0,03-0,38%202,58K15:56:50 
 Telefonica ADR10,14010,14010,100+0,070+0,70%151,62K15:57:15 
 Grifols ADR20,2520,3320,20-0,05-0,25%142,06K15:56:40 
 Industria de Diseno Textil15,2815,3315,28+0,19+1,26%1,30K15:40:00 
 ACS Actividades Construccion ADR8,268,268,25-0,04-0,42%0,30K15:30:00 
 Caixabank ADR1,621,671,590,000,00%0,63K15:30:00 
 Red Electrica ADR9,94010,0509,920+0,000+0,00%0,23K15:37:00 
 Gas Natural SDG ADR4,984,984,98-0,02-0,40%1,00K15:35:00 
 Iberdrola SA30,8230,8230,74-0,14-0,45%0,84K15:40:00 
 Repsol SA19,1219,1819,12-0,26-1,34%1,46K15:36:00 
 Ferrovial21,4821,5721,340,000,00%024/04 
 Enagas SA14,13514,22013,9600,0000,00%024/04 
 Amadeus IT Holding SA PK72,0072,0171,92-1,59-2,16%2,26K15:41:00 
 Indra Sistemas SA6,716,716,71-0,04-0,59%0,17K15:33:00 
 EDP Renovaveis9,69919,69919,69910,00000,00%024/04 
 Grifols ADR14,1014,1014,10-0,15-1,05%0,19K15:43:00 
 Siemens Gamesa ADR3,253,263,250,000,00%024/04 
 Acerinox ADR7,17,27,10,00,00%024/04 
 Abertis Infraestructuras ADR11,2711,2711,27+0,00+0,00%024/04 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ensco PLC5,946,135,93-0,24-3,88%1,69M15:58:26 
 Lloyds Banking ADR3,6453,6603,640-0,055-1,49%432,35K15:58:42 
 BP ADR43,5843,8443,45-0,66-1,50%1,63M15:58:24 
 Mylan38,7440,1538,71-1,51-3,75%1,00M15:59:12 
 Noble Corporation4,704,814,69-0,18-3,71%599,12K15:58:26 
 Fiat23,1123,3823,08-0,62-2,61%836,55K15:58:16 
 GlaxoSmithKline ADR39,1739,6138,90-1,47-3,62%2,08M15:58:25 
 BHP Billiton ADR42,3042,7242,29-0,54-1,26%363,27K15:58:16 
 CNH Industrial NV11,8511,8911,83-0,06-0,46%348,41K15:58:25 
 Astrazeneca ADR34,9535,1834,89-0,18-0,50%282,92K15:58:25 
 Carnival65,4565,7565,26-0,09-0,14%387,60K15:59:00 
 TechnipFMC33,1133,4733,07-0,28-0,84%186,89K15:58:10 
 Vodafone Group ADR29,4629,4929,33-0,38-1,26%288,86K15:58:10 
 Liberty Global C31,6832,0331,68-0,37-1,15%143,00K15:58:01 
 GKN Plc6,1006,1206,100-0,100-1,61%6,65K15:42:00 
 British American Tobacco ADR52,9753,0652,59+0,87+1,67%361,22K15:58:23 
 Sensata Tech51,6252,0051,19-0,25-0,48%63,44K15:56:49 
 Rio Tinto ADR54,9555,0954,67-0,73-1,31%613,75K15:58:26 
 IHS Markit Ltd48,6449,1748,54-0,47-0,96%80,05K15:58:07 
 Barclays ADR11,9712,0311,97-0,13-1,07%386,27K15:58:41 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR7,877,897,71+0,18+2,28%7,90M15:58:49 
 Autoliv145,26146,51145,14-3,50-2,35%110,04K15:58:01 
 Hennes & Mauritz AB3,273,283,26+0,06+1,87%82,48K15:41:00 
 Svenska Handelsbanken PK5,455,465,45-0,31-5,43%10,64K15:40:00 
 Nordea Bank AB ADR10,2410,2610,18-0,19-1,87%8,65K15:40:00 
 Neonode0,4290,4300,429-0,011-2,41%1,08K15:58:46 
 Assa Abloy AB10,4010,4310,40+0,08+0,78%0,94K15:41:00 
 Sandvik AB ADR17,7917,7917,79-0,54-2,95%0,23K15:40:00 
 Swedbank AB22,0422,0822,02+0,09+0,41%1,09K15:40:00 
 Atlas Copco AB38,9839,0338,97-2,58-6,21%3,49K15:33:00 
 Telia ADR9,959,959,95+0,11+1,12%0,29K15:30:00 
 Oasmia Pharmaceutical AB1,6801,6811,650+0,050+3,07%1,36K15:54:31 
 Volvo ADR17,6017,6017,60-0,40-2,22%0,38K15:41:00 
 Nordea Bank10,100010,400010,0999-0,4500-4,27%0,54K15:37:00 
 Alfa-Laval ADR25,4525,6725,360,000,00%024/04 
 Skandinaviska Enskilda Banken ADR9,8810,009,88-0,27-2,66%5,40K15:42:00 
 AB SKF20,2420,2620,22-0,56-2,69%1,92K15:40:00 
 Heliospectra ADR0,85000,85000,8100+0,0000+0,00%024/04 
 AB Electrolux60,8460,8460,84+0,89+1,48%0,13K15:41:00 
 Investor B44,775045,154044,61000,00000,00%024/04 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gold Fields ADR3,6203,6503,590-0,330-8,35%1,34M15:58:23 
 Sibanye Gold ADR3,493,543,47-0,03-0,75%189,05K15:57:10 
 AngloGold Ashanti ADR8,958,988,91-0,17-1,86%416,90K15:58:40 
 Harmony Gold Mining1,9552,0201,950+0,015+0,77%963,96K15:58:24 
 Sasol ADR34,6334,6834,49-0,47-1,34%26,37K15:57:24 
 Net 1 UEPS8,178,348,05-0,15-1,80%59,79K15:56:23 
 Naspers ADR48,0348,3048,00-0,65-1,34%33,63K15:42:00 
 DRDGOLD2,4002,4302,400-0,010-0,41%7,05K15:48:51 
 Mix Telemats16,69016,74616,670-0,010-0,06%4,31K15:48:12 
 Anglo American Platinum ADR4,5004,5654,500-0,190-4,05%2,10K15:38:00 
 Atlatsa Resources Corp0,0330,0330,025+0,000+0,00%024/04 
 Woolworths Holdings Ltd PK5,145,245,060,000,00%024/04 
 Impala Platinum Holdings Ltd PK1,8501,8701,8400,0000,00%0,27K15:30:00 
 Sanlam Ltd PK12,71012,71012,710-0,250-1,93%0,18K15:30:00 
 Standard Bank Group Ltd PK17,0217,4517,02-0,57-3,27%0,96K15:37:00 
 C2E Energy Inc0,00360,00370,0036+0,0000+0,00%024/04 
 MTN Group Ltd PK9,859,949,800,000,00%024/04 
 Aspen Pharmacare ADR21,21521,30021,1300,0000,00%024/04 
 Vodacom Group Ltd PK12,6012,6012,48+0,00+0,00%024/04 
 Mr Price Group21,3421,3421,34-0,33-1,52%0,13K15:30:00 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LG Display11,2011,2511,19+0,02+0,18%52,08K15:58:27 
 Korea Electric Power16,6016,7116,53-0,41-2,41%52,74K15:58:31 
 KT13,2213,4013,19-0,16-1,20%22,12K15:56:19 
 SK Telecom ADR23,0423,1723,02+0,02+0,09%31,47K15:54:03 
 POSCO82,7682,9282,45-0,25-0,30%21,40K15:58:35 
 KB Financial55,6355,9055,59-0,82-1,44%6,10K15:55:12 
 Shinhan42,9243,0642,90-0,59-1,36%4,06K15:56:28 
 Hanwha Q Cells Co7,4107,4107,200+0,160+2,21%9,50K15:48:55 
 Woori Bank44,29844,29844,229-0,322-0,72%0,49K15:55:35 
 Gravity Co76,23076,23076,2300,0000,00%0,14K15:30:00 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 KTG ADR00000,00%030/11 
 S-Oil ADR50,0050,0050,000,000,00%012/04 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR8,358,358,350,000,00%004/04 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Taiwan Semiconductor38,1238,4938,08-0,63-1,61%1,79M15:58:24 
 SemiLEDS4,57005,16004,4000+0,3100+7,28%1,05M15:58:28 
 AU Optronics3,9904,0503,960-0,040-0,99%153,12K15:58:43 
 Himax6,7907,0506,790-0,250-3,55%486,08K15:58:24 
 United Microelectronics2,6002,6002,580+0,040+1,56%106,50K15:58:45 
 ChipMOS Tech13,7213,8513,70-0,20-1,44%52,98K15:57:58 
 Chunghwa Telecom37,3937,4937,25-0,32-0,85%13,41K15:57:34 
 Silicon Motion46,7047,2146,65-0,15-0,31%12,45K15:58:53 
 Asia Pacific Wire & Cable2,4002,4502,4000,0000,00%0,12K15:30:00 
 Giga Media Ltd2,5402,5402,540+0,010+0,40%0,25K15:30:00 
 Cathay Financial ADR14141400,00%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Thailand

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Fabrinet29,4230,0329,35-0,41-1,37%43,95K15:57:41 
 Thai Beverage ADR67,1067,1067,06+0,00+0,00%024/04 
 KASIKORNBANK Public Co24,7224,7224,72-0,58-2,30%101,69K15:37:00 
 Airports Thailand ADR22,922,922,00,00,00%024/04 
 Siam Commercial Bank ADR17,117,017,00,00,00%024/04 
 PTT Exploration & Production8,7508,7508,750+0,000+0,00%024/04 
 Jasmine International Public1,741,741,740,000,00%010/04 
 Bumrungrad Hospital DRC6,156,156,150,000,00%024/01 
 BTS ADR26,826,826,8+0,0+0,00%017/04 
 Banpu ADR00000,00%030/11 
 Berli Jucker ADR12,012,012,00,00,00%031/07 
 Bank Ayudhya ADR32,0332,0332,030,000,00%012/04 
 BEC World ADR5,385,385,380,000,00%018/10 
 Bangkok Dusit Medical ADR25,525,525,50,00,00%016/01 
 Advanced Info Service DRC5,255,255,250,000,00%015/08 
 Advanced Info Service Public6,4606,4606,4600,0000,00%023/04 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,277,277,27+0,00+0,00%016/04 
 TTW Public Company19,1419,3019,140,000,00%023/04 
 Krung Thai Bank Public Co11,5511,5511,550,000,00%016/04 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Turkcell Iletisim Hizmetleri8,748,768,69-0,13-1,47%58,71K15:58:12 
 Turkiye Garanti Bankasi AS2,2202,2402,220-0,120-5,13%111,01K15:42:00 
 Akbank Turk Anonim Sirketi4,364,404,35-0,17-3,75%16,74K15:41:00 
 Koc Holdings AS16,9117,0616,87-0,77-4,36%5,09K15:42:00 
 Turk Telekomunikasyon ADR3,13,13,00,00,00%024/04 
 Arcelik ADR20,0020,0020,000,000,00%024/04 
 Tav Havalimanlari Holding AS23,29523,29523,2950,0000,00%024/04 
 Eregli Demir Celik ADR13,7513,7513,550,000,00%014/02 
 Tekfen ADR77700,00%023/05 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Turk Hava Yollari AO ADR40,640,640,6-5,8-12,51%1,66K15:41:00 
 Dogan Sirketler ADR1,681,681,680,000,00%014/06 
 Coca-Cola Icecek ADR8,818,818,81+0,00+0,00%016/04 
 Ford Otomoti Sanayi ADR74,0974,0974,09+0,00+0,00%013/04 
 Turkiye Vakiflar Bankasi ADR15,63015,63015,6300,0000,00%023/04 
 Turkiye Halk Bankasi AS4,6104,6104,610+0,000+0,00%019/04 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR1,3801,3801,230+0,000+0,00%012/04 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Deutsche Bank14,4714,5914,46-0,31-2,10%763,38K15:57:59 
 SAP ADR108,29108,65108,21-0,21-0,19%96,90K15:58:07 
 Trivago5,255,655,25-1,13-17,71%1,13M15:58:48 
 BASF ADR25,6425,7625,62-0,55-2,08%25,59K15:43:00 
 Affimed NV2,0252,0502,000+0,025+1,25%9,52K15:58:44 
 Volkswagen DRC40,1240,2240,11-0,57-1,40%28,57K15:41:00 
 Fresenius Medical Care ADR49,1749,3649,17-1,21-2,40%27,78K15:58:33 
 SAP109,847109,848109,170+0,000+0,00%024/04 
 Infineon ADR25,8125,9225,81+0,07+0,27%2,22K15:41:00 
 Bayer AG PK29,4629,6529,47-0,31-1,02%10,10K15:42:00 
 Siemens ADR63,5563,7563,55-0,91-1,41%9,19K15:41:00 
 Allianz ADR23,3723,4723,37-0,27-1,14%1,25K15:37:00 
 Deutsche Telekom ADR17,0917,1417,09-0,12-0,70%2,65K15:39:00 
 MorphoSys ADR25,1025,1024,97-0,05-0,20%1,97K15:58:15 
 Daimler ADR19,5819,6119,58-0,07-0,36%1,20K15:42:00 
 EON SE10,7110,7510,70-0,12-1,06%0,88K15:40:00 
 Henkel Ag A124,42125,57124,280,000,00%024/04 
 Daimler78,500078,590078,5000-0,3000-0,38%2,43K15:42:00 
 Deutsche Boerse ADR13,4613,4613,44-0,10-0,74%2,36K15:35:00 
 ProSiebenSat1 Media AG8,998,998,99+0,05+0,50%0,31K15:32:00 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Magyar Telekom Plc8,938,938,93+0,00+0,00%023/04 
 MOL ADR6,66,66,60,00,00%019/04 
Registrera dig med Google
eller
Registrera dig med e-post