Heta nyheter
0
Reklamfri version. Uppgradera din upplevelse på Investing.com. Spara upp till 40% Mer detaljer

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 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

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 YPF Sociedad Anonima3,4303,5603,360+0,050+1,48%1,49M21:59:59 
 Grupo Financiero Galicia ADR7,1007,2757,010-0,040-0,56%506,55K21:59:59 
 BBVA Banco Frances ADR2,4902,5482,440+0,010+0,40%548,95K21:59:59 
 Banco Macro B ADR11,8011,9811,51+0,36+3,15%408,00K21:59:59 
 Grupo Supervielle1,4001,4501,3820,0000,00%197,52K21:59:59 
 Despegar.com8,468,868,21+0,07+0,83%692,02K21:59:59 
 Pampa Energia ADR20,9221,6920,92-0,45-2,11%177,24K21:59:59 
 Cresud SACIF5,2205,3805,080-0,020-0,38%71,47K21:59:59 
 Loma Negra ADR5,2405,2505,090+0,070+1,35%103,61K21:59:59 
 Central Puerto3,0803,2503,060-0,100-3,14%127,53K21:59:59 
 Telecom Argentina ADR4,5804,6704,490+0,070+1,55%84,55K21:59:59 
 Transportadora Gas ADR5,3305,4765,230+0,050+0,95%72,56K21:59:59 
 Bioceres Crop13,3213,6113,18+0,18+1,37%53,05K21:59:59 
 Edenor ADR4,3504,5134,2300,0000,00%13,92K21:59:59 
 IRSA ADR3,5303,7103,501-0,150-4,08%29,11K21:59:59 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Propanc Biopharma0,00340,00440,0027+0,0001+4,24%23,92M21:59:00 
 BHP Billiton Ltd ADR58,1959,0457,90+0,51+0,88%3,02M21:59:59 
 Atlassian Corp Plc192,60205,25190,67-9,61-4,75%1,33M21:59:59 
 Iris Energy3,103,593,03-0,32-9,36%284,76K21:59:59 
 Bannerman Resources Ltd0,130,140,13-0,00-0,46%86,30K21:38:00 
 National Australia Bank ADR9,429,939,35-0,22-2,28%661,50K21:58:00 
 Paladin Energy0,4250,4740,420-0,007-1,50%272,55K21:30:00 
 ANZ Banking Group ADR15,3515,6415,32-0,20-1,29%564,57K21:51:00 
 CSL93,5795,5093,57-0,37-0,39%221,33K21:58:00 
 Tritium Dcfc7,117,607,02+0,08+1,14%295,93K21:59:59 
 Santos ADR5,2305,3165,150+0,050+0,97%214,93K21:51:00 
 Locafy0,610,610,55+0,03+5,57%21,21K21:51:00 
 South32 ADR14,3614,7514,36+0,47+3,38%198,35K21:57:00 
 Peninsula Energy0,110,120,10+0,01+10,00%26,60K20:56:00 
 Deep Yellow0,460,490,40+0,02+3,87%41,06K21:38:00 
 Alterity Therapeutics0,65000,68000,6300-0,0049-0,76%65,79K21:59:00 
 Woodside Energy Group22,4722,9522,32+0,66+3,03%173,52K21:59:59 
 Wesfarmers ADR14,54015,20014,540-0,550-3,64%331,78K21:51:00 
 Newcrest Mining Ltd PK15,1315,4415,13+0,08+0,50%168,70K21:57:00 
 Lynas Rare Earths6,4056,5506,360+0,019+0,30%26,98K21:59:00 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Euronav12,60012,88012,540-0,150-1,18%627,54K21:59:59 
 Anheuser Busch ADR54,1955,3454,17+0,11+0,20%1,97M21:59:59 
 Umicore ADR8,788,998,78+0,01+0,11%358,16K21:57:00 
 Materialise NV13,2814,0613,23-0,61-4,39%201,27K21:59:59 
 Galapagos ADR55,8956,3355,32-0,01-0,02%156,82K21:59:59 
 KBC Groep ADR29,3229,7929,30-0,30-1,01%151,74K21:59:00 
 UCB ADR42,7243,3242,62-0,14-0,32%32,22K21:55:00 
 MDxHealth ADR7,908,437,55+0,55+7,48%21,42K21:59:59 
 ageas SA/NV43,9944,9343,45+0,62+1,43%40,82K21:50:00 
 Brussel Lambert ADR8,568,658,46-0,08-0,94%3,08K21:03:00 
 Solvay ADR8,6238,6728,592-0,037-0,43%0,89K20:44:00 
 Celyad SA1,8301,8501,830-0,024-1,28%1,25K20:24:00 
 GBL86,199086,199086,1990-0,2810-0,32%0,12K17:07:00 
 Proximus ADR2,952,952,94+0,02+0,68%2,74K21:32:00 
 Nyxoah9,7610,549,33-0,88-8,27%7,44K21:59:00 
 Galapagos54,2554,2554,250,000,00%015/06 
 Bpost ADR6,1116,3806,1100,0000,00%008/06 
 D’Ieteren ADR69,6469,6469,600,000,00%023/06 
 Agfa Gevaert ADR8,31008,31008,31000,00000,00%029/04 
 Barco ADR9,739,739,730,000,00%029/11 

Brasilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Petroleo Brasileiro Petrobras ADR11,8912,2111,77+0,11+0,93%27,30M21:59:59 
 Itau Unibanco4,3704,5304,315-0,100-2,24%52,30M21:59:59 
 Vale ADR15,0215,3214,93+0,14+0,94%36,74M21:59:59 
 Banco Bradesco3,3503,5003,330-0,110-3,18%38,53M21:59:59 
 Ambev SA2,5102,6202,500-0,080-3,09%31,65M21:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref10,7511,0610,62+0,06+0,56%13,80M21:59:59 
 Gerdau ADR4,4504,6204,410-0,050-1,11%19,21M21:59:59 
 Nu Holdings3,844,103,77-0,14-3,52%12,97M21:59:59 
 SID Nacional ADR3,2003,3003,155-0,010-0,31%6,87M21:59:59 
 CEMIG Pref ADR2,0502,1302,035-0,040-1,91%4,45M21:59:59 
 PagSeguro Digital10,2210,9710,21-0,67-6,15%1,86M21:59:59 
 Azul7,337,897,31-0,21-2,79%4,64M21:59:59 
 Xp18,6720,2518,60-1,18-5,94%2,78M21:59:59 
 Gol Linhas Aereas ADR3,5903,9303,590-0,210-5,53%2,69M21:59:59 
 BRF ADR2,6902,8902,685-0,080-2,89%3,06M21:59:59 
 Sabesp ADR7,9208,3507,895-0,130-1,61%2,39M21:59:59 
 Centrais Electricas Brasileiras8,7008,8658,645-0,010-0,11%2,41M21:59:59 
 Embraer ADR9,159,629,13-0,22-2,35%2,22M21:59:59 
 Ultrapar Participacoes2,4402,4602,400+0,010+0,41%1,31M21:59:59 
 Suzano Papel ADR9,419,699,35+0,06+0,64%1,49M21:59:59 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Soquimich B ADR87,0996,0086,70-5,49-5,93%2,11M21:59:59 
 Santander Chile ADR16,6116,9316,44-0,09-0,54%725,19K21:59:59 
 LATAM Airlines ADR0,290,310,250,000,55%1,36M21:44:00 
 Enel Chile ADR1,1601,2401,155-0,060-4,92%444,96K21:59:59 
 Cervecerias ADR12,6513,1112,61-0,27-2,09%321,16K21:59:59 
 Banco De Chile18,4718,9918,28-0,33-1,76%378,80K21:59:59 
 Embotelladora Andina B ADR10,9311,2010,86-0,26-2,32%6,03K21:59:59 
 Itau CorpBanca ADR2,9202,9402,830+0,060+2,10%24,92K21:59:59 
 Embotelladora Andina9,439,489,43-0,05-0,53%1,62K21:59:59 
 Enel Americas ADR4,8105,0904,6800,0000,00%017/06 
 Cerro Grande Mining Corp0,0050,0050,0050,0000,00%017/06 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ecopetrol ADR11,4811,5411,01+0,57+5,24%3,06M21:59:59 
 BanColombia ADR32,9033,7632,61-0,04-0,11%501,33K21:59:59 
 GeoPark Ltd13,3213,6913,08+0,11+0,83%298,96K21:59:59 
 Tecnoglass17,7318,9517,57-0,46-2,53%190,44K22:00:01 
 Grupo Aval3,6403,7803,640-0,060-1,62%78,04K21:59:59 
 Blueberries Medical0,03110,03110,0250+0,0016+5,25%12,70K21:44:00 
 Bakken Energy Corp0,0000,0000,0000,0000,00%004/11 
 Cementos Argos ADR7,068,257,060,000,00%004/04 
 Nutresa ADR9,329,509,32-0,88-8,63%0,20K16:43:00 
 Inversiones Suramericana ADR23,6123,6123,610,000,00%001/06 
 Interconnection Electric177,27177,27177,27+0,00+0,00%002/06 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Castor Maritime1,4501,5301,440-0,070-4,61%559,56K21:59:59 
 Gifa0,0100,0100,0100,0000,00%027/06 
 Polymetal2,72,82,70,00,00%014/06 
 QIWI5,675,955,530,000,00%025/02 
 Woodbrook0,001500,001500,001500,000000,00%015/02 
 Bank of Cyprus1,141,141,140,000,00%015/12 
 Polymetal International ADR2,522,522,52-0,28-10,00%1,01K16:56:00 
 Ozon11,6012,5911,290,000,00%025/02 
 Nexters6,386,856,380,000,00%025/02 
 Emerging Markets Horizon Unt10,0510,059,940,000,00%007/06 
 Emerging Markets Horizon9,939,939,93+0,00+0,00%023/06 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Novo Nordisk ADR108,30109,97108,23-4,59-4,07%1,47M21:59:59 
 LiqTech0,4500,4960,440-0,024-5,10%757,42K21:59:59 
 Vestas Wind Systems AS7,747,917,72-0,14-1,71%417,50K21:59:00 
 Ascendis Pharma AS93,1594,9591,37-1,95-2,05%475,52K21:59:59 
 Genmab AS31,4431,8531,29-0,95-2,93%356,33K21:59:59 
 AP Moeller-Maersk AS11,9212,3211,90-0,41-3,33%263,86K21:59:00 
 Carlsberg AS25,6126,2225,60-0,21-0,81%122,15K21:56:00 
 Coloplast A11,4511,9211,33-0,38-3,21%163,45K21:50:00 
 DSV ADR71,0573,8271,05-3,27-4,40%85,34K21:59:00 
 Danske Bank A/S ADR7,307,517,29-0,38-4,99%93,95K21:46:00 
 Orsted ADR34,8935,4534,89+0,16+0,46%89,35K21:51:00 
 Chr Hansen ADR18,4318,9818,34-0,61-3,20%37,28K21:52:00 
 Bavarian Nordic ADR10,5310,8210,40-0,15-1,40%16,54K21:39:00 
 Pandora ADR16,4916,7516,49-0,07-0,42%56,03K21:57:00 
 Orphazyme0,1000,1000,050+0,049+96,46%6,94K16:22:00 
 Evaxion Biotech AS1,8902,0351,860-0,010-0,53%59,25K21:59:00 
 Vestas Wind23,630024,460022,6701-0,9100-3,71%7,64K21:19:00 
 Novozymes AS60,1661,5560,02-0,47-0,78%28,58K21:55:00 
 IO Biotech4,845,764,66-0,46-8,68%31,64K21:59:59 
 H Lundbeck ADR22,50022,50022,0000,0000,00%0,71K20:25:00 

Filippinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PLDT ADR31,7332,4231,24+0,46+1,47%85,03K21:59:59 
 BDO Unibank ADR21,2222,3321,21-0,25-1,16%2,15K21:50:00 
 Alliance Global Group Inc8,358,358,35+0,12+1,40%2,70K16:08:00 
 Cebu Air ADR3,663,663,660,000,00%027/06 
 First Gen ADR5,865,865,86-3,72-38,83%0,10K19:17:00 
 Universal Robina ADR20,0420,0420,040,000,00%001/06 
 Manila Water ADR9,059,059,050,000,00%013/04 
 Metropolitan Bank ADR20202000,00%026/04 
 Megaworld ADR8,48,48,4+0,4+5,41%0,21K19:53:00 
 Manila Electric ADR13,4013,4013,40+0,00+0,00%001/06 
 JG Summit ADR22222200,00%010/05 
 Jollibee Foods ADR14,00014,00014,0000,0000,00%021/06 
 Globe Telecom ADR43,5043,5043,500,000,00%021/03 
 D&L Industries ADR3,023,023,020,000,00%021/06 
 DMCI ADR1,651,651,65+0,00+0,00%019/05 
 Robinsons Retail Holdings Inc8,368,368,260,000,00%024/06 
 Bank the Philippine Islands ADR31,3031,3031,30-0,81-2,52%0,13K19:53:00 
 Benguet B0,12000,12000,12000,00000,00%014/06 
 Ayala ADR12,012,012,00,00,00%015/06 
 Aboitiz Power ADR13,8613,8613,860,000,00%004/02 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR4,7504,8704,740-0,070-1,45%31,14M21:59:59 
 Nordea Bank ADR9,139,279,12-0,10-1,08%403,12K21:55:00 
 Sampo OYJ22,1122,2821,79+0,22+1,01%130,83K21:55:00 
 Kone Oyj ADR23,4923,7023,49-0,46-1,92%100,49K21:58:00 
 Metso Outotec OTC4,014,063,96-0,01-0,25%5,06K21:33:00 
 Stora Enso Oyj PK16,4516,7616,44+0,10+0,61%145,49K21:57:00 
 Neste23,4823,8823,48-0,11-0,47%34,74K21:51:00 
 Kesko ADR11,87012,46011,790-0,080-0,67%50,18K21:50:00 
 Fortum ADR3,1903,3073,180+0,010+0,31%3,03K21:57:00 
 Kone Corporation46,750046,750046,1400+0,5000+1,08%0,49K21:58:00 
 Nokian Tyres ADR5,926,075,81-0,01-0,17%2,66K20:30:00 
 Uponor14,2014,2014,200,000,00%021/06 
 Fortum18,14018,99018,1400,0000,00%006/06 
 Konecranes ADR5,5655,5655,5650,0000,00%014/04 
 Orion ADR20,0020,0020,00+0,00+0,00%017/05 
 Outokumpu ADR2,742,982,740,000,00%009/06 
 Wartsila ADR1,441,441,440,000,00%016/06 
 Yit ADR2,522,522,520,000,00%007/12 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Yalla3,914,243,88-0,29-6,90%286,20K21:59:59 
 Swvl Holdings6,8707,0706,149+0,370+5,69%78,58K21:59:59 
 Brooge Holdings Ltd7,9107,9107,740+0,285+3,74%0,71K21:53:00 
 Amira Nature Foods0,000,000,000,000,00%006/04 
 3Power Energy0,0000,0000,0000,0000,00%022/06 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sanofi ADR52,1452,6051,88-0,46-0,87%985,71K21:59:59 
 TotalEnergies SE ADR53,3053,7952,84+0,57+1,08%1,40M21:59:59 
 BNP Paribas ADR24,99025,49024,900-0,250-0,99%782,26K21:59:00 
 Constellium Nv13,9314,1213,70+0,22+1,60%948,82K21:59:59 
 Danone PK11,0111,2211,01-0,09-0,81%455,86K21:57:00 
 Orange ADR11,8511,9411,80+0,09+0,77%675,67K21:59:59 
 Schneider Electric SA24,42624,97024,390-0,244-0,99%577,37K21:58:00 
 Engie ADR11,9712,2211,97+0,02+0,17%364,55K21:54:00 
 Alstom PK2,4602,5202,450-0,005-0,20%304,12K21:57:00 
 Legrand ADR14,9415,2614,94-0,30-1,97%418,42K21:57:00 
 Axa ADR23,2823,6923,27+0,02+0,09%282,17K21:57:00 
 Safran SA24,97025,62024,970+0,700+2,88%310,03K21:55:00 
 Credit Agricole SA PK4,7104,8254,700-0,050-1,05%534,53K21:57:00 
 Michelin ADR13,8014,1513,78-0,04-0,29%600,71K21:59:00 
 Societe Generale ADR4,77004,87004,7700+0,0100+0,21%334,84K21:56:00 
 Air Liquide ADR27,9828,3627,97-0,24-0,85%274,45K21:57:00 
 Compagnie Saint-Gobain ADR8,849,028,84-0,13-1,45%384,24K21:52:00 
 Carrefour SA PK3,613,693,60-0,03-0,82%374,48K21:55:00 
 Kering SA52,3153,5452,31+0,07+0,13%563,83K21:56:00 
 Louis Vuitton ADR122,320125,480122,250-0,070-0,06%189,65K21:59:00 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Imperial Petroleum0,500,530,50-0,02-4,27%23,86M21:59:59 
 Seanergy Maritime0,83440,84900,8100+0,0044+0,53%3,93M21:59:59 
 Star Bulk Carriers25,0725,5024,68-0,89-3,43%2,35M21:59:59 
 Diana Shipping4,8804,9504,745+0,030+0,62%665,15K21:59:59 
 Top Ships0,39570,41820,3910-0,0093-2,30%571,79K21:59:59 
 Performance Shipping0,6250,6590,616-0,033-4,96%413,42K21:59:59 
 StealthGas3,5003,7503,460+0,060+1,74%262,09K21:59:59 
 Danaos63,9965,9163,67-1,65-2,51%209,18K21:59:59 
 GasLog Partners LP5,7506,0805,720-0,120-2,04%282,13K21:59:59 
 Dynagas LNG3,3303,5203,125-0,040-1,19%134,77K21:59:59 
 Oceanpal0,470,490,46-0,01-1,81%153,35K21:58:00 
 Globus Maritime1,8701,9601,870-0,080-4,10%52,41K21:59:00 
 Tsakos Energy9,4509,8209,350-0,160-1,66%77,45K21:59:59 
 Capital Product15,2715,9315,16-0,35-2,24%47,02K21:59:59 
 Pyxis Tankers Inc2,94003,02002,8800-0,0600-2,00%40,61K21:59:00 
 Greek Org of Football Prognostics7,2707,8007,220-0,120-1,62%5,87K21:43:00 
 Euroseas25,1725,8024,92-0,43-1,68%26,36K21:59:59 
 Dynagas LNG Partners LP Unit22,7423,2022,32-0,22-0,97%46,18K21:59:59 
 EuroDry18,9019,4818,65-0,07-0,37%19,78K21:59:59 
 Eurobank Ergasias0,4220,4450,400+0,003+0,76%22,84K21:08:00 

Hongkong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 King Resources Inc0,00280,00440,0026-0,0014-33,33%74,36M21:55:00 
 Futu52,7956,6452,54-0,95-1,77%4,00M21:59:59 
 Sharing Economy0,0950,0950,075+0,012+13,86%4,06M21:59:00 
 Borneo Resource0,00130,00140,0013-0,0001-7,14%200,00K17:43:00 
 Borqs Tech1,88002,13001,8200-0,2700-12,56%2,02M21:59:59 
 Melco Resorts & Entertainment6,176,666,14+0,30+5,11%5,64M21:59:59 
 BIT Mining0,6470,7000,605-0,033-4,79%1,69M21:59:59 
 Hong Kong & China Gas ADR1,0911,1051,080+0,011+0,97%724,82K21:47:00 
 AIA ADR43,0343,8042,86+0,85+2,02%415,10K21:59:00 
 Integrated Media Tech2,8903,0802,8500,0000,00%874,79K21:59:59 
 Silicon Motion82,2783,7381,76-1,16-1,39%279,62K21:59:59 
 HUTCHMED DRC13,3013,4012,80+0,08+0,61%477,91K21:59:59 
 CLP Holdings8,268,638,12-0,02-0,24%243,63K21:57:00 
 Henderson Land Development3,703,833,690,000,00%536,18K21:57:00 
 Zhong Yang Financial24,6930,2223,12-4,60-15,71%200,80K21:59:59 
 Sun Hung Kai Properties11,9212,0111,92+0,12+1,02%214,57K21:53:00 
 CK Hutchison ADR6,807,016,80+0,10+1,49%121,07K21:56:00 
 Lenovo Group Ltd PK19,6619,9619,64-0,07-0,35%201,41K21:57:00 
 Oriental Culture3,3503,5403,350-0,130-3,74%48,57K21:59:59 
 Techtronic Industries ADR54,7856,2254,78+0,41+0,74%70,07K21:57:00 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Infosys ADR18,4618,8418,44-0,30-1,60%5,17M21:59:59 
 ICICI Bank ADR17,7418,1217,73-0,37-2,04%3,82M21:59:59 
 Wipro ADR5,3205,4405,315-0,130-2,39%3,17M21:59:59 
 HDFC Bank ADR55,1656,6755,03-1,68-2,96%1,05M21:59:59 
 Tata Motors ADR26,2426,7526,19-0,14-0,53%578,12K21:59:59 
 Dr. Reddy’s Labs ADR55,2956,0655,23-0,36-0,65%152,17K21:59:59 
 Azure Power Global12,2113,5712,15-1,21-9,02%115,29K21:59:59 
 Renew Energy Global6,0606,4806,030-0,330-5,16%317,41K21:59:59 
 MakeMyTrip26,2126,7626,06+0,20+0,77%196,44K21:59:59 
 Yatra Online2,2002,2502,131-0,060-2,65%184,65K21:59:59 
 WNS Holdings74,1176,6073,71-1,04-1,38%100,91K21:59:59 
 Sify2,0202,1312,020-0,100-4,72%30,83K21:59:59 
 Rediff.com India0,00100,00100,0010+0,0000+0,00%027/06 
 Mahanagar Telephone Nigam PK0,4990,4990,4990,0000,00%002/06 
 Axis Bank ADR55500,00%004/02 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Indo Global Exchange0,002800,003000,002600,000000,00%12,44M21:56:00 
 Indonesia Energy7,5008,0007,300-0,330-4,21%661,66K21:59:59 
 Telkom Indonesia B ADR27,2127,5127,12-0,38-1,38%194,60K21:59:59 
 Bank Central Asia ADR12,230012,670012,2300-0,0700-0,57%133,94K21:59:00 
 Bank Mandiri Persero0,52840,54650,5284-0,0274-4,92%2,75K21:25:00 
 Bank Rakyat14,2314,8414,00-0,06-0,42%76,63K21:57:00 
 Bank Mandiri Persero ADR10,7810,9810,63-0,19-1,73%52,55K21:47:00 
 Astra Int8,839,268,66-0,10-1,08%19,76K21:57:00 
 Vale Indonesia0,38600,39390,38600,00000,00%027/06 
 United Tractors ADR39,5641,0339,56-0,50-1,25%1,21K21:05:00 
 Adaro Energy ADR9,499,499,43+0,03+0,32%1,12K21:27:00 
 XL Axiata ADR3,623,623,39+0,06+1,69%2,41K21:53:00 
 Semen Persero9,259,259,250,000,00%022/06 
 Telkom Indonesia0,2620,2640,262-0,006-2,05%25,12K21:53:00 
 Indo Tambangraya Megah ADR4,314,314,310,000,00%023/06 
 Bumi Serpong Damai ADR13131300,00%024/06 
 Asiamet Resources0,0100,0100,0000,0000,00%028/02 
 Media Nusantara Citra ADR6,716,716,71+0,00+0,00%010/06 
 Kalbe Farma ADR22,4522,4522,450,000,00%006/06 
 Indofood ADR24,320024,320024,3200+0,4700+1,97%0,18K19:53:00 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Endo Int0,7100,8200,450+0,327+85,33%461,78M21:59:59 
 Medtronic89,2091,9689,12-1,27-1,40%4,15M21:59:59 
 Johnson Controls48,4449,6448,31-0,21-0,43%3,39M21:59:59 
 Aptiv95,61100,3395,52-1,89-1,94%1,64M21:59:59 
 Accenture283,80296,53283,49-8,82-3,01%2,17M21:59:59 
 Horizon Pharma81,6985,7581,67-3,80-4,45%1,83M21:59:59 
 Amarin1,8501,9201,800-0,070-3,65%2,15M21:59:59 
 Eaton129,32133,93129,25-2,93-2,22%1,90M21:59:59 
 Perrigo41,0542,0440,98-0,52-1,25%1,18M21:59:59 
 Seagate72,9175,2272,52-1,30-1,75%1,65M21:59:59 
 Navitas Semiconductor4,3104,8404,280-0,340-7,31%1,23M21:59:59 
 Trane Technologies128,91132,69128,76-2,57-1,95%984,89K21:59:59 
 Iterum Therapeutics0,1950,2100,191-0,012-5,80%604,22K21:59:59 
 Allegion PLC98,40100,3598,11-0,84-0,85%527,15K21:59:59 
 Alkermes Plc30,3930,5829,73+0,62+2,08%1,12M21:59:59 
 Nabriva Therapeutics0,19100,20400,1900-0,0125-6,14%231,31K21:57:00 
 Adient32,3834,1432,37-0,51-1,55%544,96K21:59:59 
 Aon265,66275,89265,56-5,86-2,16%538,83K21:59:59 
 AerCap Holdings NV40,4642,3840,39-0,30-0,74%1,02M21:59:59 
 Ryanair ADR70,7574,0070,28-2,15-2,95%558,17K21:59:59 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Neurosense Therapeutics2,552,652,32+0,05+2,00%5,27M21:59:59 
 Teva ADR7,838,347,83-0,38-4,63%10,21M21:59:59 
 Redhill ADR0,8821,0200,870-0,138-13,52%6,19M21:59:59 
 ZIM Integrated Shipping Services47,3448,3546,90-0,63-1,31%3,41M21:59:59 
 ironSource2,362,562,35-0,17-6,72%3,34M21:59:59 
 Playtika13,1515,6113,11-1,24-8,62%7,34M21:59:59 
 Nano Dimension3,2003,3503,180-0,040-1,23%3,48M21:59:59 
 Todos0,010,010,01-0,00-5,22%459,44K21:58:00 
 ICL Israel Chemicals9,4209,6609,340-0,070-0,74%1,64M21:59:59 
 Ion Acquisition9,7509,7509,750+0,000+0,00%0,43K21:59:59 
 GlobalE Online21,1723,0120,63-1,43-6,33%1,21M21:59:59 
 G Medical0,530,560,51-0,04-7,21%883,82K21:59:59 
 Cognyte Software4,584,904,41-1,84-28,66%4,92M21:59:59 
 InMode23,1824,9323,17-1,22-5,00%1,05M21:59:59 
 Ree Automotive Holding1,351,551,34-0,14-9,40%713,95K21:59:59 
 SolarEdge Technologies Inc279,24300,74277,53-19,28-6,46%695,86K21:59:59 
 Wix.Com Ltd65,8068,2264,85-2,52-3,69%833,03K21:59:59 
 Check Point Software121,70124,93121,00-2,21-1,78%630,01K21:59:59 
 Innoviz Technologies3,844,053,80-0,14-3,52%549,89K21:59:59 
 Tower46,5546,7646,51-0,12-0,26%343,76K21:59:59 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 ENEL Societa per Azioni5,6405,7305,640+0,010+0,18%7,17M21:59:00 
 ENI ADR24,2324,5024,06+0,07+0,29%669,23K21:59:59 
 Ferrari NV185,07189,96184,99-1,39-0,75%340,27K21:59:59 
 UniCredit ADR5,0505,1805,050-0,040-0,79%424,65K21:57:00 
 Kaleyra2,112,432,05-0,29-12,08%380,31K21:59:59 
 Intesa Sanpaolo SpA PK11,82012,13011,820-0,160-1,34%555,65K21:57:00 
 Ermenegildo Zegna NV10,6610,9810,50-0,31-2,83%103,67K21:59:59 
 Stevanato Group SpA15,6815,9715,30+0,01+0,06%296,26K21:59:59 
 Assicurazioni Generali ADR8,168,278,16-0,02-0,24%281,98K21:57:00 
 Snam ADR10,5010,6110,49+0,12+1,16%238,10K21:57:00 
 Prysmian ADR14,4114,6914,38-0,14-0,96%156,50K21:59:00 
 Atlantia ADR11,7311,8611,710,000,00%66,24K21:51:00 
 Mediobanca ADR8,869,058,860,000,00%166,33K21:57:00 
 Terna Rete Elettrica Nazionale23,6223,8023,55+0,32+1,37%42,36K21:51:00 
 Natuzzi8,199,008,10-0,40-4,60%6,23K21:59:59 
 Leonardo ADR5,055,185,05+0,05+1,00%2,72K21:49:00 
 Salvatore Ferragamo ADR8,158,157,92-0,13-1,61%6,18K18:02:00 
 Genenta Science ADR7,109,335,33-0,85-10,65%36,26K21:59:00 
 Prada Spa PK11,1311,1310,82+0,00+0,00%027/06 
 Brunello Cucinelli ADR24,224,223,2+0,9+4,09%2,23K21:53:00 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Dr. Foods0,003200,003500,00240+0,00020+6,67%2,76M21:50:00 
 Sumitomo Mitsui Financial ADR6,0306,1056,0200,0000,00%3,59M21:59:59 
 Mitsubishi UFJ Financial ADR5,4605,5405,460-0,010-0,18%3,06M21:59:59 
 Takeda Pharma ADR13,8614,0213,85-0,20-1,42%1,94M21:59:59 
 Mizuho Financial ADR2,2502,3002,250+0,010+0,45%2,58M21:59:59 
 Honda Motor ADR24,7825,2124,75+0,34+1,39%1,57M21:59:59 
 Nomura ADR3,6703,7203,660-0,030-0,81%1,57M21:59:59 
 Recruit ADR666-0-3,18%793,12K21:59:00 
 Sony ADR83,1985,9483,14-1,26-1,49%668,07K21:59:59 
 SoftBank Group19,5520,1619,50-0,28-1,39%481,33K21:59:00 
 Takeda Pharmaceutical28,31428,31428,314+0,000+0,00%027/06 
 Panasonic Corp PK8,168,468,16-0,06-0,73%350,64K21:57:00 
 Fanuc Corporation16,1516,6415,79-0,05-0,31%284,44K21:53:00 
 Murata Manufacturing Inc14,2714,5314,25-0,17-1,18%582,21K21:50:00 
 Shin-Etsu Chemical ADR28,2528,8928,25-0,62-2,15%292,49K21:59:00 
 HeartCore Enterprises2,482,642,41+0,02+0,81%262,17K21:59:59 
 Sumitomo Mitsui Trust Holdings PK3,1203,1403,0800,0000,00%361,44K21:52:00 
 Fujitsu ADR24,7925,2824,47-0,35-1,39%432,90K21:59:00 
 Daikin Industries ADR16,1816,7515,73+0,13+0,81%551,74K21:57:00 
 Nintendo ADR54,1554,6854,02+0,28+0,52%194,78K21:59:00 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Eco-Tek Group, Inc.0,002200,002600,00220-0,00040-15,38%37,45M21:59:00 
 Sundial Growers0,36680,39200,3641-0,0183-4,75%40,91M21:59:59 
 Meta Materials1,1001,1201,050-0,050-4,35%22,39M21:59:59 
 Barrick Gold18,5519,1518,53-0,49-2,57%15,87M21:59:59 
 Crescent Point7,8707,9607,615+0,390+5,21%21,47M21:59:59 
 Yamana Gold4,8805,0204,800-0,100-2,01%20,53M21:59:59 
 Novation Hldgs Inc.0,000150,000200,000100,000000,00%6,79M21:59:00 
 Kinross Gold3,8104,1403,800-0,290-7,07%22,90M21:59:59 
 Winning Brands Corp0,000700,000800,000600,000000,00%20,49M21:27:00 
 B2Gold3,5503,6903,545-0,110-3,01%13,16M21:59:59 
 BlackBerry5,745,995,74-0,06-1,03%9,82M21:59:59 
 Hut 8 Mining1,4701,6601,450-0,150-9,26%9,23M21:59:59 
 HPIL0,00020,00030,00000,00000,00%17,88M21:20:00 
 Visionary Education Technology2,182,921,83-0,43-16,48%9,93M21:59:59 
 Aurora Cannabis1,4901,5901,450-0,060-3,87%8,43M21:59:59 
 Cenovus Energy20,32020,54019,825+0,730+3,73%9,75M21:59:59 
 Gran Tierra1,28001,32001,2500+0,0500+4,07%8,14M21:59:59 
 Bausch Health8,839,258,70+0,15+1,73%7,34M21:59:59 
 Teck Resources B33,2233,8732,58+0,48+1,47%5,85M21:59:59 
 Suncor Energy36,6037,2836,04+0,94+2,64%6,70M21:59:59 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nio A ADR22,3623,4522,02-0,59-2,57%75,94M21:59:59 
 Trans Global Grp In0,010500,012000,00960-0,00010-0,94%20,09M21:59:00 
 Alibaba ADR116,76120,93116,51-1,97-1,66%18,43M21:59:59 
 Ke Hldg17,7618,1117,39-0,25-1,39%11,37M21:59:59 
 Didi Global3,023,463,01-0,37-10,91%16,90M21:59:00 
 Tencent Music Entertainment Group5,065,384,83+0,25+5,20%25,74M21:59:59 
 Sos Ltd0,1880,2060,180-0,013-6,53%20,69M21:59:59 
 Powerbridge0,63000,67900,5952-0,0400-5,97%4,40M21:59:59 
 Li Auto37,0738,3336,16-2,06-5,26%29,49M21:59:59 
 JD.com Inc Adr64,5466,6863,87-1,08-1,65%8,34M21:59:59 
 Missfresh0,320,340,310,012,32%6,74M21:59:59 
 Pinduoduo62,9665,7462,30-1,78-2,75%7,96M21:59:59 
 Blue Hat2,55002,88002,2000+0,0600+2,41%4,33M21:59:59 
 Xpeng32,6634,2032,30-1,74-5,06%14,13M21:59:59 
 Gaotu Techedu DRC1,972,201,97-0,10-4,83%5,95M21:59:59 
 TAL Education4,804,984,70-0,06-1,23%3,72M21:59:59 
 RLX Technology2,3302,4792,330-0,030-1,27%5,42M21:59:59 
 Full Truck Alliance Co9,219,358,81+0,44+5,02%8,25M21:59:59 
 Vipshop10,1610,6610,08-0,50-4,69%6,39M21:59:59 
 Trip.com ADR27,2229,3126,80+2,65+10,79%22,81M21:59:59 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 ArcelorMittal ADR24,0424,8323,97-0,26-1,07%2,78M21:59:59 
 Arrival Vault USA1,611,771,60-0,08-4,73%2,85M21:59:59 
 Tenaris ADR26,8427,2126,54+0,34+1,28%1,92M21:59:59 
 Ardagh Metal Packaging6,026,115,92-0,03-0,50%1,48M21:59:59 
 Spotify Tech99,00106,3598,61-7,27-6,84%2,29M21:59:59 
 Adecoagro SA8,689,008,63-0,05-0,57%901,70K21:59:59 
 FREYR Battery6,576,976,55-0,17-2,52%633,46K21:59:59 
 Orion Engineered Carbons15,1815,4614,90+0,02+0,13%736,28K21:59:59 
 Ternium ADR37,3838,3537,03-0,28-0,74%310,51K21:59:59 
 MagnaChip14,8615,4914,86-0,33-2,17%306,98K21:59:59 
 Millicom15,1715,7515,11-0,19-1,24%193,10K21:59:59 
 Globant SA184,01195,00183,71-9,96-5,13%199,06K21:59:59 
 Nexa Resources6,4506,8506,440-0,190-2,86%74,77K21:59:59 
 BM European Value ADR18,4819,4818,48-0,50-2,63%34,97K21:52:00 
 Altisource Portfolio Solutions11,03011,82011,030-0,550-4,75%102,13K21:59:59 
 Codere Online US2,842,922,67-0,06-2,00%5,34K21:59:00 
 Corporacion America Airports5,7405,8505,600-0,060-1,03%61,37K21:59:59 
 Atento SA10,5611,0010,30-0,01-0,09%21,51K21:59:59 
 Procaps8,638,868,51-0,05-0,58%22,54K21:59:00 
 Subsea 7 ADR8,078,148,04+0,05+0,61%3,33K20:45:00 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 GreenPro0,22460,24500,2100-0,0014-0,62%481,63K21:56:00 
 Evergreen9,959,959,950,000,00%027/06 
 Energem Unt10,0710,0710,06+0,01+0,10%326,06K21:02:00 
 Energem10,0210,0310,02+0,01+0,10%49,20K20:36:00 
 Technology Telecommunication Acquisition Unt10,0810,1210,05+0,04+0,40%366,30K21:07:00 
 PHP Ventures Acquisition10,1810,1810,08+0,01+0,10%4,56K21:59:00 
 Kairous Acquisition Unt10,0410,1210,04+0,00+0,00%027/06 
 Genting Berhad5,445,444,75+0,29+5,73%3,11K21:52:00 
 Malayan Banking Berhad7,4907,4907,415+0,030+0,40%1,80K20:59:00 
 Genting Malaysia ADR15,6015,6015,600,000,00%023/06 
 PHP Ventures Acquisition10,0410,0410,040,000,00%024/06 
 Natural Health Farm0,000,000,000,000,00%006/01 
 Top Glove ADR0,840,900,79-0,15-15,15%8,14K20:44:00 
 Graphene Nanochem0,0000,0000,0000,0000,00%010/09 
 Boustead ADR11100,00%016/12 
 Vitaxel0,17700,17700,17700,00000,00%008/04 
 DKG Capital0,02110,02110,02110,00000,00%002/06 
 Leet Technology0,17900,17900,1790+0,0357+24,87%0,10K15:34:00 
 Tenaga Nasional Berhad7,2007,2007,200+0,150+2,13%0,49K21:48:00 
 IGS Capital0,11100,11100,11100,00000,00%014/06 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Cemex ADR3,9104,0303,850-0,010-0,26%8,91M21:59:59 
 America Movil ADR20,3720,6320,320,000,00%1,54M21:59:59 
 Wal Mart de Mexico3,39503,45003,3950-0,0350-1,02%18,73K20:36:00 
 Grupo Televisa ADR8,688,948,66+0,04+0,46%1,22M21:59:59 
 Fomento Economico Mexicano67,4369,6867,39-1,69-2,45%750,71K21:59:59 
 Controladora Vuela ADR11,0411,8511,03-0,42-3,66%666,05K21:59:59 
 Vista Oil Gas7,9908,0007,670+0,450+5,97%619,90K21:59:59 
 Tamino Minerals0,0040,0050,004-0,001-22,89%353,20K21:10:00 
 Coca-Cola Femsa ADR56,6859,7156,43-2,47-4,18%283,38K21:59:59 
 Grupo Aeroportuario Sureste ADR206,78212,73206,78-3,21-1,53%49,71K21:59:59 
 Wal Mart de Mexico ADR34,4634,7533,81+0,34+1,00%55,11K21:56:00 
 APx Acquisition I10,0010,009,990,000,00%175,87K19:04:00 
 Aeroportuario del Centro Norte53,9056,6053,90-2,05-3,66%39,82K21:59:59 
 Banorte ADR28,9529,3828,81-0,44-1,50%16,72K21:58:00 
 Betterware De Mexico9,8911,199,80-0,79-7,40%68,44K21:59:59 
 Kimberly-Clark de Mexico6,896,966,82-0,16-2,27%147,34K21:45:00 
 GAP ADR145,40147,57144,84-0,83-0,57%52,82K21:59:59 
 Santander Mexico B ADR5,0805,2425,040-0,120-2,31%24,15K21:59:59 
 Orbia Advance Corp4,84,84,8+0,0+0,00%027/06 
 Industrias Bachoco ADR44,1445,0344,14-0,44-0,99%12,64K21:59:59 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Stellantis NV12,8413,4512,84-0,25-1,91%7,60M21:59:59 
 ING ADR10,2910,4910,28-0,14-1,34%4,29M21:59:59 
 Aegon ADR4,5404,6654,510-0,020-0,44%6,18M21:59:59 
 Prosus ADR12,7512,9612,59-0,13-1,01%3,74M21:59:00 
 NXP154,22164,42153,81-4,64-2,92%3,03M21:59:59 
 Koninklijke Philips ADR21,2921,8121,27-0,70-3,18%1,34M21:59:59 
 Qiagen NV46,8347,2846,63-0,16-0,34%765,87K21:59:59 
 Adyen14,5014,9814,50-0,41-2,75%776,64K22:00:00 
 VEON0,45670,46490,4510-0,0034-0,74%878,45K21:59:59 
 Uniqure NV18,5719,1718,53-0,10-0,54%920,97K21:59:59 
 ASML ADR490,41511,42489,54-17,63-3,47%841,67K21:59:59 
 ProQR Therapeutics NV0,7930,8200,776+0,002+0,30%292,43K21:59:59 
 Airbus Group NV24,5725,2824,55+0,09+0,37%490,09K21:59:00 
 Akzo Nobel ADR22,2922,4422,18-0,66-2,88%265,41K21:59:00 
 Merus21,6222,5121,37-0,57-2,57%161,92K21:59:59 
 Koninklijke ADR3,6603,6603,630+0,026+0,72%260,99K21:58:00 
 Core Laboratories20,3320,9220,14+0,33+1,65%375,18K21:59:59 
 Just Eat Takeaway.com NV3,713,913,69-0,08-2,11%557,79K21:59:00 
 argenx ADR364,47368,42362,00-9,00-2,41%260,97K21:59:59 
 Allego US5,665,935,55-0,12-2,08%110,31K21:59:59 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Equinor ADR35,3835,4434,80+1,22+3,57%2,87M21:59:59 
 Norsk Hydro ASA ADR6,3206,3906,270+0,020+0,32%393,38K21:55:00 
 DNB Bank ASA18,5918,8818,39+0,38+2,09%366,94K21:59:00 
 Telenor ASA ADR13,4913,6313,48+0,09+0,67%234,32K21:57:00 
 Orkla ASA ADR8,0118,2507,860+0,091+1,15%155,84K21:53:00 
 Opera4,264,484,20-0,09-2,07%82,98K21:59:59 
 Nel ASA1,361,381,34-0,02-1,74%7,44K20:12:00 
 Mowi ADR23,2723,5723,27+0,14+0,62%61,79K21:50:00 
 Yara International ASA22,8423,0122,76+0,77+3,51%94,54K21:59:00 
 Norwegian Air Shuttle ASA0,971,100,93+0,10+11,43%5,36K19:59:00 
 Tomra Systems ADR18,0518,9618,03-0,11-0,61%1,48K21:48:00 
 Equinor34,310034,900034,3100+0,1200+0,35%0,32K21:57:00 
 REC Silicon ADR1,771,771,77-0,08-4,32%0,11K16:39:00 
 Aker Carbon1,871,871,87+0,02+1,08%0,10K15:30:00 
 Kahoot1,891,941,83-0,07-3,80%6,11K19:32:00 
 Gjensidige Forsikring ADR19,0120,5919,01-1,07-5,33%0,98K21:57:00 
 Telenor12,85013,57812,8500,0000,00%027/06 
 Idex Biometrics ASA11,1111,1111,11+0,99+9,78%0,03K22:00:01 
 Dno1,44001,44001,4400+0,0000+0,00%027/06 
 Prosafe20,000020,000020,00000,00000,00%016/06 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Starfleet Innotech0,01660,01740,0165+0,0006+3,75%1,29M21:58:00 
 Spark New Zealand ADR14,9615,6014,96-0,54-3,47%55,04K21:50:00 
 Spark New Zealand2,97952,97952,9795+0,0000+0,00%027/06 
 Astika Holdings0,02820,02820,0220+0,0002+0,71%56,00K20:47:00 
 Auckland International Airport ADR23,8523,8522,52+0,74+3,20%1,21K20:43:00 
 New Zealand Oil Gas0,3300,3300,3300,0000,00%013/04 
 Warehouse Group2,08002,08002,08000,00000,00%021/04 
 New Zealand Energy Corp0,10450,10840,10450,00000,00%010/06 
 Chorus ADR22,2922,2922,29+0,09+0,41%0,29K20:12:00 
 Fletcher Building Ltd PK6,256,256,25+0,16+2,63%0,10K18:59:00 
 Ryman Healthcare ADR28,5229,0028,52+0,00+0,00%024/06 
 Air New Zealand ADR1,751,751,75+0,00+0,00%022/06 
 Port Tauranga ADR16,0016,0016,000,000,00%013/06 
 Sanford ADR181818+0+0,00%008/10 
 A2 Milk2,812,812,810,000,00%024/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Erste Group Bank AG PK13,5214,0313,48-0,11-0,81%197,71K21:58:00 
 Wienerberger Baustoffindustrie4,3404,3804,220+0,010+0,23%2,36K21:06:00 
 OMV AG PK48,4448,8348,27+0,47+0,99%3,43K20:32:00 
 Erste Bank27,80027,80027,800+0,950+3,54%0,18K19:49:00 
 Raiffeisen Bank ADR2,802,862,74+0,02+0,72%1,02K20:44:00 
 Andritz ADR8,798,798,30+0,00+0,00%027/06 
 Telekom Austria AG PK13,5213,7813,520,000,00%027/06 
 Verbund ADR20,4820,4820,48+0,00+0,00%027/06 
 Voestalpine AG PK4,244,604,22-0,06-1,47%4,76K21:59:00 
 EVN ADR4,884,884,880,000,00%009/03 
 Oesterreichische Post ADR18,218,318,30,00,00%027/04 
 Palfinger ADR30,5030,5030,500,000,00%023/03 
 Schoeller Bleckmann ADR6,556,556,55+0,00+0,00%031/05 
 Flughafen Wien ADR7,07,07,00,00,00%008/03 
 Vienna Insurance ADR4,924,924,920,000,00%006/06 
 Wolford ADR1,451,451,450,000,00%012/05 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Buenaventura Mining ADR6,8707,1906,840-0,240-3,38%559,98K21:59:59 
 Credicorp123,73128,99122,49-0,82-0,66%297,31K21:59:59 
 Intercorp Financial Services22,9323,6022,73-0,10-0,43%20,28K21:59:59 
 Cementos Pacasmayo ADR4,9105,1804,900-0,070-1,41%9,75K21:59:59 
 Aenza1,24001,29001,2400-0,0408-3,19%0,58K21:59:59 
 Dana Resources0,000000,000000,000000,000000,00%007/01 
 Goldsands Dev Co0,00000,00000,00000,00000,00%017/06 
 Fossal ADR0,0140,0140,0140,0000,00%023/07 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 CD Projekt5,215,405,15+0,11+2,21%44,70K21:49:00 
 Eurocash SA1,711,711,710,000,00%024/02 
 Eurocash SA PK2,432,432,430,000,00%006/08 
 Alior Bank ADR6,26,66,30,00,00%016/12 
 Asseco Poland ADR12,8012,8012,800,000,00%016/06 
 Globe Trade Centre ADR3,403,403,40+0,00+0,00%007/02 
 Powszechna Kasa ADR11,4211,4211,420,000,00%025/10 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Galp Energa6,176,186,10+0,18+3,01%78,58K21:57:00 
 EDP Energias de Portugal ADR48,3648,8848,13+1,08+2,28%58,73K21:53:00 
 Jeronimo Martins SGPS SA ADR42,6043,1042,60+0,62+1,48%11,54K21:59:00 
 Banco Espirito Santo0,00010,00010,00010,00000,00%012/04 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Rostelekom DRC1,013,401,010,000,00%003/03 
 Cian ADR3,404,493,300,000,00%025/02 
 Novolipetsk Steel DRC0,320,320,320,000,00%027/04 
 Novatek DRC0,650,650,650,000,00%027/04 
 AFK Sistem DRC4,506,004,500,000,00%002/03 
 Bank VTB DRC0,6120,6120,6120,0000,00%024/05 
 Norilskiy Nikel ADR1,891,891,890,000,00%027/04 
 Surgutneftegaz ADR0,620,800,550,000,00%003/03 
 Tatneft ADR9,559,559,550,000,00%003/03 
 Surgutneftegaz OAO0,511,030,350,000,00%003/03 
 RusHydro ADR0,4800,5600,4800,0000,00%003/03 
 Yandex18,9424,0517,830,000,00%025/02 
 Polyus ADR21,0021,0018,550,000,00%003/03 
 Lukoil ADR7,0010,537,000,000,00%003/03 
 Norilskiy Nikel ADR3,053,742,720,000,00%003/03 
 Gazprom Neft ADR14,0015,0014,000,000,00%003/03 
 Globaltrans Inv0,881,000,850,000,00%002/03 
 Lukoil ADR0,720,720,720,000,00%027/04 
 MTS ADR5,5006,2705,3400,0000,00%025/02 
 Mechel Pref ADR1,20461,50001,1200+0,0000+0,00%025/02 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Transocean3,6603,8103,610+0,020+0,55%19,86M21:59:59 
 Credit Suisse ADR5,876,085,85-0,08-1,34%11,67M21:59:59 
 Amcor PLC12,3312,5312,28-0,04-0,32%8,96M21:59:59 
 Roche Holding ADR41,3641,7141,24-0,86-2,04%2,61M21:59:00 
 Quotient Ltd0,2460,2600,241-0,008-2,96%3,96M21:59:59 
 UBS Group16,5517,0016,52-0,28-1,66%2,24M21:59:59 
 STMicroelectronics ADR32,6033,8732,57-0,87-2,60%2,86M21:59:59 
 Crispr Therapeutics63,2867,7062,56-3,62-5,41%1,54M21:59:59 
 On Holding17,4518,8617,42-0,84-4,59%1,22M21:59:59 
 Novartis ADR84,1785,5784,04-1,11-1,30%1,56M21:59:59 
 ABB ADR26,8727,4726,86-0,23-0,85%1,99M21:59:59 
 TE Connectivity114,92119,15114,82-2,63-2,24%1,64M21:59:59 
 Glencore ADR11,11011,42011,080+0,060+0,54%873,35K21:59:00 
 Chubb194,41197,89194,24-0,34-0,17%936,37K21:59:59 
 Relief Therapeutics0,030,030,03-0,00-3,66%727,15K21:00:00 
 Garmin98,18101,8598,06-1,97-1,97%711,70K21:59:59 
 Compagnie Financiere Richemont10,69010,99010,690-0,010-0,09%812,73K21:58:00 
 Logitech53,2555,3353,21-1,83-3,32%432,86K21:59:59 
 Lonza Group AG52,9753,7652,96-0,46-0,85%750,75K21:58:00 
 Alcon68,6570,0568,45-0,77-1,11%661,40K21:59:59 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Grab Holdings2,522,732,51-0,17-6,32%24,40M21:59:59 
 Sea71,8978,0971,40-3,16-4,21%4,61M21:59:59 
 Flex15,1015,8715,04-0,45-2,89%2,86M21:59:59 
 Guardforce AI0,480,510,48-0,02-4,62%429,36K21:59:00 
 L Catterton Asia Acquisition9,8009,8009,800-0,005-0,05%1,00K21:59:00 
 Aberdeen Asia-Pacific2,8902,9302,880+0,010+0,35%614,51K21:59:59 
 Kulicke&Soffa43,7045,4643,65-1,21-2,69%454,14K21:59:59 
 Wave Life Sciences Ltd2,5402,7502,520-0,120-4,51%279,05K21:59:59 
 JE Cleantech Holdings13,0013,0010,60+1,00+8,33%292,66K21:59:59 
 YY A31,2432,1531,06-0,47-1,48%362,66K21:59:59 
 Genius6,336,696,24-0,19-2,91%250,22K21:59:59 
 Grindrod Shipping18,9319,8018,81-0,66-3,37%187,79K21:59:59 
 Society Pass2,132,252,12-0,09-4,05%284,83K21:59:59 
 Maxeon Solar Technologies12,9113,7312,66-0,62-4,58%269,37K21:59:59 
 TDCX ADR9,339,929,28-0,32-3,32%161,27K21:59:59 
 Aslan Pharma ADR0,4920,5400,4900,0010,18%270,67K21:59:59 
 Overseas Chinese Banking ADR16,1616,5516,06-0,19-1,16%186,26K21:58:00 
 DBS Group Holdings ADR86,2087,1086,19-0,26-0,30%65,93K21:57:00 
 United Overseas Bank ADR37,8638,2937,60-0,26-0,68%95,17K21:51:00 
 Kenon Holdings40,7343,0040,35-2,25-5,24%114,06K21:59:59 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR2,8802,9502,870-0,030-1,03%6,35M21:59:59 
 BBVA ADR4,5704,6954,550-0,070-1,51%2,67M21:59:59 
 Telefonica ADR5,0505,1405,040+0,030+0,60%1,82M21:59:59 
 Grifols ADR12,3012,6712,27-0,56-4,35%573,43K21:59:59 
 Inditex ADR11,4411,6011,41-0,10-0,87%279,04K21:53:00 
 Caixabank ADR1,141,171,140,000,00%242,85K21:57:00 
 Wallbox NV10,45011,25010,340-0,360-3,33%257,65K21:59:59 
 Amadeus IT Holding SA PK56,0357,8356,02-0,13-0,23%126,27K21:58:00 
 IAG ADR2,752,842,75-0,05-1,78%158,26K21:59:00 
 Enagas SA11,30011,49011,230+0,200+1,80%141,52K21:51:00 
 Iberdrola SA42,4142,8042,34+0,68+1,64%171,89K21:59:00 
 Repsol SA14,9015,0214,80+0,29+1,98%141,88K21:59:00 
 Siemens Gamesa ADR3,693,723,68-0,06-1,60%88,06K21:46:00 
 Endesa ADR10,210,410,0+0,1+1,29%209,81K21:52:00 
 Red Electrica ADR9,7209,9309,720+0,030+0,31%77,22K21:50:00 
 Ferrovial25,2925,7325,24-0,19-0,75%74,14K21:50:00 
 ACS Actividades Construccion ADR4,925,024,92+0,02+0,41%44,73K21:46:00 
 Naturgy Energy ADR5,805,825,78+0,12+2,11%3,11K17:40:00 
 Acerinox ADR5,35,35,30,00,19%0,10K19:41:00 
 Bankinter ADR6,436,436,43+0,51+8,52%0,25K20:18:00 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Plandai Biotech0,0020,0020,001-0,000-5,88%488,41M21:59:00 
 Vopia0,00090,00090,00090,00000,00%1,44M20:16:00 
 BP ADR29,0729,5228,78+0,37+1,29%13,43M21:59:59 
 Lloyds Banking ADR2,0802,1302,070-0,020-0,95%13,83M21:59:59 
 TechnipFMC6,9106,9306,730+0,260+3,91%9,33M21:59:59 
 Nsav0,00510,00540,0047+0,0004+8,51%10,54M21:59:00 
 Farfetch A7,878,707,85-1,01-11,37%12,03M21:59:59 
 Paysafe2,132,392,12-0,15-6,58%5,86M21:59:59 
 Barclays ADR7,8508,0657,840-0,070-0,88%5,11M21:59:59 
 Mereo BioPharma ADR1,5101,5401,400-0,040-2,58%2,70M21:59:59 
 Shell ADR53,1553,6652,60+1,31+2,53%5,39M21:59:59 
 AstraZeneca ADR65,9366,6165,57-0,58-0,87%7,35M21:59:59 
 CNH Industrial NV12,1612,7312,13-0,13-1,06%6,67M21:59:59 
 Rolls Royce Holdings plc1,101,151,09+0,04+3,77%4,69M21:58:00 
 Vodafone Group ADR15,6915,9015,68-0,05-0,32%3,47M21:59:59 
 GlaxoSmithKline ADR43,3543,7543,26-0,35-0,80%3,87M21:59:59 
 Profitable Develop0,000600,000600,00050+0,00010+20,00%1,33M21:38:00 
 British American Tobacco ADR44,1644,6144,10+0,08+0,18%2,40M21:59:59 
 Rio Tinto ADR63,2664,5963,07+0,24+0,38%3,03M21:59:59 
 CLARIVATE14,0314,8714,00-0,65-4,43%5,43M21:59:59 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR7,787,917,77-0,17-2,14%5,44M21:59:59 
 Oatly Group AB3,694,043,67-0,27-6,82%3,01M21:59:59 
 Atlas Copco AB9,589,809,55-0,20-2,05%595,20K21:59:00 
 Svenska Handelsbanken PK4,304,364,30-0,06-1,38%583,72K21:57:00 
 Autoliv76,8978,4776,29+0,03+0,04%782,20K21:59:59 
 Hexagon ADR10,5210,7610,52-0,24-2,23%490,59K21:57:00 
 Assa Abloy AB10,6210,8710,62-0,25-2,30%617,50K21:55:00 
 Swedish Match Ab Ord10,150010,275010,0600+0,2000+2,01%180,53K21:50:00 
 Sandvik AB ADR16,9817,4316,91-0,31-1,79%396,55K21:50:00 
 Volvo ADR16,0916,4216,01-0,14-0,86%383,96K21:59:00 
 H&M ADR2,352,382,32-0,04-1,67%348,65K21:59:00 
 Elekta ADR7,127,197,04-0,01-0,17%49,97K21:38:00 
 Olink Holding AB13,0114,0412,11+1,00+8,33%290,95K21:59:59 
 Husqvarna AB15,4215,7815,39-0,16-1,03%164,08K21:53:00 
 Swedbank AB13,2213,3713,16-0,03-0,23%424,70K21:59:00 
 AB SKF15,4016,0415,33-0,24-1,53%226,45K21:50:00 
 Evolution Gaming Group AB91,0395,1190,53-5,13-5,33%68,73K21:59:00 
 Alfa Laval ADR25,2025,6725,13-0,22-0,87%163,09K21:59:00 
 Getinge Industrier AB23,1323,4323,06-0,19-0,81%111,40K21:50:00 
 Telia ADR7,767,857,76-0,04-0,51%74,55K21:51:00 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gold Fields ADR9,4509,7509,430-0,290-2,98%9,10M21:59:59 
 Harmony Gold Mining3,2903,4203,260-0,120-3,52%3,43M21:59:59 
 Sibanye Gold ADR10,3310,7010,31-0,33-3,10%3,16M21:59:59 
 AngloGold Ashanti ADR15,7216,0815,70-0,22-1,38%2,55M21:59:59 
 Naspers ADR28,2828,9828,08-0,89-3,05%166,25K21:59:00 
 Sasol ADR22,9223,4422,74-0,40-1,72%279,19K21:59:59 
 Impala Platinum Holdings Ltd PK10,98011,36010,980-0,160-1,44%140,46K21:59:00 
 DRDGOLD ADR6,116,586,10-0,36-5,56%137,95K21:59:59 
 Standard Bank Group Ltd PK10,0610,2810,00-0,37-3,55%30,37K21:46:00 
 Sanlam Ltd PK6,8707,0406,860-0,070-1,01%33,00K21:46:00 
 Lesaka Tech5,2505,3605,110+0,100+1,94%38,67K21:59:59 
 Life Healthcare Group Holdings4,494,534,45-0,13-2,71%7,00K21:43:00 
 MTN Group Ltd PK8,688,778,54-0,20-2,25%23,36K21:46:00 
 Anglo American Platinum ADR14,79015,20014,750-0,480-3,14%13,04K21:57:00 
 Mr Price Group11,8912,0711,68-0,48-3,88%4,99K21:41:00 
 Massmart ADR4,764,774,560,000,00%027/06 
 Vodacom Group Ltd PK8,358,528,31-0,19-2,22%19,53K21:57:00 
 Nedbank Group Ltd13,71013,86013,470-0,300-2,14%6,47K21:45:00 
 Shoprite ADR12,8112,9912,81-0,63-4,68%0,68K20:59:00 
 Bidvest Group Ltd PK26,6727,2326,40-0,39-1,44%8,33K21:46:00 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Coupang LLC12,7013,2812,69-0,09-0,70%7,26M21:59:59 
 KT14,1614,4314,15-0,20-1,39%746,33K21:59:59 
 SK Telecom ADR23,0623,5723,06-0,33-1,41%338,70K21:59:59 
 LG Display5,736,035,72-0,30-4,98%646,13K21:59:59 
 KB Financial37,7138,5437,59-0,47-1,23%294,10K21:59:59 
 Kepco ADR8,498,738,47-0,40-4,50%211,82K21:59:59 
 POSCO46,0547,3746,04-0,37-0,80%174,46K21:59:59 
 Shinhan29,7730,1829,74+0,02+0,07%150,20K21:59:59 
 Woori Financial29,1129,9729,11-0,46-1,56%70,65K21:59:59 
 Doubledown10,1210,1210,12+0,36+3,69%0,04K22:00:04 
 Gravity Co51,1951,3750,50+0,29+0,57%16,91K21:57:00 
 Hyundai Motor DRC35,8435,8434,46+1,42+4,13%2,83K21:48:00 
 I-On Digital0,080,080,080,000,00%027/06 
 Samsung Electronics Co57,7557,7557,750,000,00%013/10 
 Hyundai Motor ADR00000,00%004/02 
 e-MARINE Global0,00,00,00,00,00%012/01 
 Naver Corp% 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 United Microelectronics7,0807,2807,055-0,240-3,28%8,09M21:59:59 
 Taiwan Semiconductor84,3486,8184,34-1,52-1,77%8,03M21:59:59 
 ASE Industrial ADR6,0006,2406,000-0,330-5,21%7,26M21:59:59 
 Himax8,949,408,90-0,26-2,83%4,19M21:59:59 
 Gogoro7,5007,8506,960-0,150-1,96%839,54K21:59:59 
 Chunghwa Telecom43,1843,4643,11-0,02-0,05%89,48K21:59:59 
 Gogoro Wnt1,401,501,22-0,01-0,71%117,46K21:59:00 
 AU Optronics6,1386,2005,660+0,188+3,16%156,11K21:46:00 
 ChipMOS Tech30,8232,1630,66-1,34-4,17%195,38K21:59:59 
 Hon Hai Precision ADR7,427,567,42-0,02-0,20%46,67K21:59:00 
 SemiLEDS2,672,792,56-0,04-1,48%26,33K21:59:00 
 Giga Media Ltd1,5501,5971,550-0,015-0,96%22,11K21:59:00 
 FIH Mobile ADR2,8002,8002,670+0,000+0,00%027/06 
 Asia Pacific Wire & Cable1,2101,2171,2100,0000,00%0,50K20:50:00 
 Fubon Financial ADR99900,00%030/01 
 Kreido Biofuels2,5002,5002,5000,0000,00%019/04 
 Cathay Financial ADR14141400,00%026/03 
 Maxpro Capital Acquisition Unt10,1610,1610,16+0,01+0,10%1,50K17:57:00 
 MediaTek7,307,307,300,000,00%031/12 
 Maxpro Capital Acquisition10,0910,0910,09+0,01+0,10%0,05K22:00:01 

Thailand

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Kasikornbank OTC17,2217,4816,59-0,11-0,63%4,25K21:47:00 
 Siam Commercial Bank ADR1,71,91,60,00,00%027/06 
 Advanced Info Service Public5,8525,8525,770+0,352+6,40%0,39K20:43:00 
 Airports Thailand ADR20,020,020,0-0,6-2,98%0,28K20:43:00 
 CP All ADR18181800,00%027/06 
 Bangkok Bank ADR19,610019,610018,5638+0,9900+5,32%0,84K21:04:00 
 Univanich Palm Oil ADR0,20,20,2-0,0-5,14%0,10K18:57:00 
 IRPC ADR10101000,00%018/04 
 Indorama Ventures ADR13,2513,2513,25+0,00+0,00%022/06 
 Electricity Generating ADR22222200,00%003/11 
 Bumrungrad Hospital DRC5,325,325,32+0,00+0,00%008/06 
 BTS ADR30,030,030,00,00,00%003/11 
 Banpu ADR66600,00%026/01 
 Berli Jucker ADR9,69,69,60,00,00%020/01 
 Bank Ayudhya ADR26,0026,0026,000,000,00%031/08 
 BEC World ADR4,824,824,820,000,00%006/04 
 Bangkok Dusit Medical ADR30,530,530,5+0,0+0,00%001/06 
 Advanced Info Service DRC5,785,785,780,000,00%010/11 
 TTW Public Company15,2215,2215,220,000,00%017/06 
 PTT Exploration & Production9,2769,2769,2760,0000,00%022/06 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 DMARKET Electronic Services Trading ADR0,680,720,66-0,04-5,01%880,23K21:59:59 
 Akbank Turk Anonim Sirketi0,920,920,92-0,01-1,08%20,00K20:44:00 
 Turkcell Iletisim Hizmetleri2,6202,7002,620-0,070-2,60%554,69K21:59:59 
 Koc Holdings AS12,3112,3612,31+0,00+0,00%027/06 
 Turkiye Garanti Bankasi AS0,8530,8530,853+0,017+1,99%3,47K20:44:00 
 Anadolu Efes ADR0,3810,3930,381+0,000+0,00%014/06 
 Koza Altin Islemeleri A S13,010013,010013,01000,00000,00%013/09 
 Tav Havalimanlari Holding AS11,82011,82011,820+0,000+0,00%016/06 
 Turkiye Vakiflar Bankasi ADR3,0003,0003,000+0,000+0,00%017/05 
 Arcelik ADR21,9821,9821,94+0,00+0,00%024/06 
 Ford Otomoti Sanayi ADR99,0099,0099,000,000,00%003/05 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Eregli Demir Celik ADR8,008,008,000,000,00%023/06 
 Tekfen ADR33300,00%029/11 
 THY ADR28,128,128,1-1,1-3,86%0,19K17:14:00 
 Turk Telekomunikasyon ADR1,11,11,1-0,1-6,14%0,10K16:34:00 
 Ulker Biskuvi Sanayi ADR99900,00%022/06 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Deutsche Bank9,219,559,19-0,18-1,92%5,00M21:59:59 
 Jumia Tech6,497,106,47-0,41-5,94%3,55M21:59:59 
 BioNTech139,82144,37138,91-3,89-2,71%873,61K21:59:59 
 InflaRx1,5201,5501,140+0,440+40,74%5,75M21:59:59 
 Fresenius Medical Care ADR24,9925,4124,95-0,46-1,81%742,40K21:59:59 
 Affimed NV2,7802,9602,750-0,140-4,79%1,21M21:59:59 
 SAP ADR95,4797,0595,46-1,83-1,88%1,40M21:59:59 
 CureVac NV13,9414,2513,77-0,15-1,06%613,65K21:59:59 
 Lilium NV2,6502,9502,650-0,220-7,67%511,52K21:59:59 
 BASF ADR11,2511,5111,23-0,06-0,53%737,69K21:59:00 
 Volkswagen Pref 1/10 ADR14,6014,9414,56+0,08+0,52%487,89K21:54:00 
 Bayer AG PK15,7015,8715,68+0,09+0,58%326,01K21:58:00 
 Sono NV2,953,212,93-0,14-4,53%395,07K21:59:59 
 ATAI Life Sciences BV3,623,723,54-0,04-1,09%436,11K21:59:59 
 Beiersdorf ADR20,520,720,5-0,3-1,54%225,47K21:56:00 
 Allianz ADR19,1019,3619,08+0,02+0,10%567,23K21:57:00 
 Porsche Automobile Holding SE7,037,237,02+0,10+1,44%354,88K21:58:00 
 Infineon ADR25,2826,3025,28-0,52-2,02%306,32K21:57:00 
 Siemens ADR54,4056,0054,23-0,58-1,05%549,20K21:59:00 
 Volkswagen 1/10 ADR19,5120,2919,34+0,17+0,85%891,27K21:58:00 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Magyar Telekom Plc4,834,834,30+0,53+12,33%0,63K21:53:00 
 MOL ADR3,83,83,80,00,00%001/06 
Registrera dig med Google
eller
Registrera dig med e-post