Heta nyheter
Värdering
Alla instrumenttyper
  • Alla instrumenttyper
  • Index
  • Aktier
  • ETF
  • Fonder
  • Råvaror
  • Valutor
  • Krypto
  • Obligationer

Inget resultat matchade din sökning

Sök i hemsidan för: 
Populära nyheter
Mer
Mer
/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 Anonima15,40015,52014,830+0,440+2,94%2,84M18/01 
 Grupo Financiero Galicia ADR33,210033,730031,9500+1,4500+4,57%1,07M18/01 
 Grupo Supervielle9,46009,55009,0100+0,2600+2,83%794,47K18/01 
 BBVA Banco Frances ADR13,1513,2012,94+0,21+1,62%640,39K18/01 
 MercadoLibre350,66353,97341,12+8,43+2,46%475,91K18/01 
 Pampa Energia ADR35,7736,5635,69+0,42+1,19%423,11K18/01 
 Macro Bank53,8354,3051,68+2,17+4,20%413,93K18/01 
 Loma Negra ADR12,5412,7212,10+0,35+2,87%325,01K18/01 
 Transportadora Gas ADR16,41016,62016,220-0,010-0,06%249,54K18/01 
 Despegar.com14,1914,4814,03-0,02-0,14%217,70K18/01 
 Telecom Argentina ADR16,4116,5516,35-0,09-0,55%158,69K18/01 
 Central Puerto10,1510,4310,10-0,05-0,49%113,48K18/01 
 IRSA ADR13,6514,2413,65-0,37-2,64%91,73K18/01 
 Cresud SACIF13,1113,2213,10+0,02+0,15%50,98K18/01 
 Edenor ADR27,47027,50027,180+0,570+2,12%28,83K18/01 
 IRSA Propiedades ADR21,25022,00021,200-0,105-0,49%4,05K18/01 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 BHP Billiton Ltd ADR48,0448,4747,93+0,19+0,40%2,38M18/01 
 Propanc Biopharma0,01690,01740,0151+0,0010+6,29%2,13M18/01 
 Tronox9,0009,2808,9700,0000,00%1,27M18/01 
 Westpac Banking ADR18,94018,96018,780+0,150+0,80%415,78K18/01 
 Incitec Pivot ADR2,5702,7402,510+0,050+1,98%202,67K18/01 
 Sonic Healthcare ADR16,4516,5016,39+0,07+0,43%189,29K18/01 
 OceanaGold3,33003,55263,3300-0,2646-7,36%163,52K18/01 
 QBE Insurance Group ADR8,018,047,93+0,03+0,38%140,44K18/01 
 Artemis Resources0,090,090,09-0,01-9,57%113,00K18/01 
 National Australia Bank ADR9,059,189,02+0,04+0,39%100,40K18/01 
 Amcor38,7838,8538,61+0,07+0,18%72,15K18/01 
 Brambles ADR15,3515,3715,10+0,03+0,20%66,99K18/01 
 Naked Brand0,8300,8800,821-0,023-2,71%66,53K18/01 
 De Grey Mining0,090,090,090,001,43%60,00K18/01 
 Liquefied Natural Gas Ltd0,41000,41000,4000+0,0015+0,37%47,92K18/01 
 Mesoblast4,72004,93884,7000-0,0600-1,26%39,91K18/01 
 Treasury Wine Estates Ltd PK11,1911,2810,90+0,42+3,92%35,25K18/01 
 CSL71,1971,3170,77-0,13-0,18%34,75K18/01 
 AU & NZ Banking Group18,8219,0018,66+0,10+0,53%33,45K18/01 
 Telstra Corporation ADR10,4910,5310,46+0,01+0,10%30,28K18/01 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Anheuser Busch ADR73,6573,8172,86+1,67+2,32%1,98M18/01 
 Euronav7,787,837,67+0,07+0,91%400,81K18/01 
 Materialise NV17,5918,0417,49-0,11-0,62%140,28K18/01 
 Galapagos ADR104,75105,22104,29-1,51-1,42%57,01K18/01 
 Umicore ADR10,1710,2410,03+0,09+0,89%50,45K18/01 
 KBC Group SA34,6134,6734,18+0,56+1,64%37,66K18/01 
 ageas SA/NV46,8346,9046,63+0,27+0,58%8,15K18/01 
 Proximus ADR4,994,994,99-0,02-0,48%2,25K18/01 
 Telenet ADR22,823,022,80,10,00%0,57K18/01 
 UCB SA42,7543,1142,75-1,10-2,51%0,31K18/01 
 SA D'Ieteren ADR20,2020,2020,20-0,05-0,25%0,29K18/01 
 Solvay ADR10,95010,95010,950+0,230+2,15%0,25K18/01 
 Bpost ADR9,1509,1509,150+0,430+4,93%0,11K18/01 
 Dexia ADR1,581,581,58-3,56-69,26%017/11 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR22,1522,1522,15-0,96-4,15%003/01 
 Ackermans Van Haaren ADR18,118,118,1-1,5-7,65%023/08 
 Agfa Gevaert ADR7,24007,27007,24000,00000,00%018/12 
 Oxurion4,10004,10004,1000+0,0000+0,00%016/01 
 Galapagos95,9195,9195,910,000,00%004/01 

Brazilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Vale ADR14,61014,71014,460+0,140+0,97%24,18M18/01 
 Ambev SA4,75004,76504,6800+0,0100+0,21%17,80M18/01 
 Brazil Minerals0,00170,00170,0010+0,0008+88,89%17,11M18/01 
 Petroleo Brasileiro Petrobras ADR15,4015,6215,29-0,02-0,13%16,03M18/01 
 Itau Unibanco10,0010,099,92+0,07+0,70%13,51M18/01 
 Gerdau ADR4,094,124,02+0,07+1,74%12,00M18/01 
 Banco Bradesco11,3511,4911,24+0,09+0,80%9,20M18/01 
 Petroleo Brasileiro ADR Reptg 2 Pref13,48013,63013,425+0,020+0,15%7,13M18/01 
 BRF6,406,496,37+0,04+0,63%3,04M18/01 
 Oi ADR1,6601,7801,650-0,050-2,92%2,96M18/01 
 Sabesp ADR10,8311,0110,65-0,05-0,46%2,79M18/01 
 PagSeguro Digital22,3922,5621,41+1,15+5,41%2,36M18/01 
 CEMIG PN ADR3,6503,7703,640-0,080-2,14%1,63M18/01 
 Embraer ADR21,0221,7220,87-0,77-3,53%1,44M18/01 
 StoneCo22,1922,6820,79+1,53+7,41%1,28M18/01 
 Cosan Ltd10,5410,6010,39+0,06+0,57%1,15M18/01 
 National Steel2,6102,6502,585+0,020+0,77%1,12M18/01 
 Ultrapar Participacoes14,8615,2014,71+0,18+1,23%964,49K18/01 
 Banco Do Brasil SA12,78013,15812,780-0,220-1,69%880,70K18/01 
 Telefonica Brasil ADR12,4512,5612,36+0,02+0,16%786,12K18/01 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Enel Americas ADR10,2510,3810,18+0,07+0,69%1,60M18/01 
 Enersis Chile5,33005,36005,2900+0,0200+0,38%1,01M18/01 
 LATAM Airlines ADR12,0412,1311,79+0,20+1,69%795,51K18/01 
 Sociedad Quimica y Minera42,5043,4842,43-0,66-1,53%505,22K18/01 
 Santander Chile ADR31,7031,9331,54+0,36+1,15%137,45K18/01 
 Compania Cervecerias Unidas27,0127,5026,590,000,00%135,08K18/01 
 GeoPark Ltd16,25016,36015,990+0,230+1,44%119,77K18/01 
 Banco De Chile30,9731,2830,34+0,17+0,55%42,27K18/01 
 Itau CorpBanca ADR14,4914,8514,47-0,32-2,16%12,45K18/01 
 Andina B24,0024,0022,94+0,91+3,94%6,86K18/01 
 Enel Generacion ADR20,8220,9620,06+0,32+1,56%1,83K18/01 
 Embotelladora Andina20,2320,2320,18+0,64+3,27%0,39K18/01 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%016/01 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ecopetrol ADR18,5518,8318,45-0,04-0,22%567,55K18/01 
 Grupo Aval6,746,816,72-0,04-0,59%184,76K18/01 
 BanColombia43,9844,0543,50+0,52+1,20%124,08K18/01 
 Tecnoglass8,5008,7008,500-0,050-0,58%18,22K18/01 
 Goff Corp0,000600,000600,000600,000000,00%0,49K18/01 
 Interconnection Electric140,00140,00140,00+1,63+1,18%0,00K18/01 
 Bakken Energy Corp0,0010,0010,0000,0000,00%002/10 
 Cementos Argos ADR11,1011,1011,100,000,00%014/01 
 Nutresa ADR6,806,806,800,000,00%002/01 
 Inversiones Suramericana ADR18,8018,8018,800,000,00%002/01 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 QIWI14,3514,5114,26-0,09-0,62%148,91K18/01 
 Polymetal10,810,810,8+0,0+0,00%016/01 
 Prosafe2,00002,00002,00000,00000,00%023/11 
 Prosafe ADR1,9001,9001,9000,0000,00%006/12 
 Polymetal International ADR11,5011,5011,50+0,00+0,00%007/01 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Novo Nordisk ADR48,0548,4947,80+0,40+0,84%1,80M18/01 
 LiqTech International Inc2,02002,14001,9800-0,0200-0,98%877,73K19/01 
 Canamed4pets0,000600,000600,000580,000000,00%350,00K18/01 
 Ascendis Pharma AS73,8974,3373,01+0,50+0,68%251,59K18/01 
 Carlsberg AS22,5522,5922,35+0,25+1,12%96,81K18/01 
 AP Moeller-Maersk AS6,706,836,66+0,06+0,90%68,07K18/01 
 Danske Bank A/S ADR9,659,709,59-0,10-1,03%54,53K18/01 
 Genmab AS15,6315,9415,44-0,46-2,86%49,69K18/01 
 Vestas Wind Systems AS26,2926,3326,18+0,47+1,80%41,63K18/01 
 Coloplast A9,369,409,29+0,02+0,21%30,59K18/01 
 Novozymes AS45,8345,9545,38+0,20+0,44%28,15K18/01 
 DSV38,8939,0538,65-0,42-1,07%27,42K18/01 
 CHR Hansen Holding AS46,8647,3046,61-0,68-1,42%22,64K18/01 
 Iss ADR15,0015,1214,71+0,52+3,59%12,56K18/01 
 H Lundbeck AS43,82543,88043,610-0,125-0,28%3,05K18/01 
 Forward Pharma A S1,051,070,980,000,00%1,80K18/01 
 Novozymes B45,360046,140045,3400-1,0100-2,18%1,00K18/01 
 Torm A5,7806,1705,780-0,170-2,86%0,98K18/01 
 Zealand Pharma ADR14,9414,9414,66+0,90+6,41%0,69K18/01 
 Vestas Wind78,850078,850078,5300+1,2500+1,61%0,62K18/01 

Fillipinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PLDT ADR23,7823,8223,63+0,04+0,17%231,08K18/01 
 D&L Industries ADR5,935,945,93+0,04+0,59%70,33K18/01 
 BDO Unibank ADR26,6026,6525,00+0,87+3,38%6,26K18/01 
 Globe Telecom ADR40,6840,6840,68+1,63+4,17%0,13K18/01 
 Jollibee Foods ADR23,34023,34023,3400,0000,00%017/01 
 JG Summit ADR262626313,04%015/10 
 Manila Electric ADR14,1914,1914,19+0,20+1,43%031/12 
 Megaworld ADR19,719,719,7+0,0+0,00%017/01 
 Metro Pacific Invest ADR18,318,318,3+0,9+5,17%029/11 
 Metropolitan Bank ADR31313100,00%024/05 
 First Gen ADR5,775,775,77+0,00+0,00%026/10 
 DMCI ADR2,842,842,84+0,03+1,07%015/11 
 Cebu Air ADR7,677,677,67+0,00+0,00%013/12 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR17,817,817,8+0,0+0,00%014/12 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR9,839,839,83+1,93+24,43%007/12 
 Benguet B0,02000,02000,0200+0,0000+0,00%009/01 
 Robinsons Retail Holdings Inc15,3215,3215,320,000,00%002/01 
 Universal Robina ADR25,6125,6125,610,000,00%024/10 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR6,1106,1256,040+0,130+2,17%22,43M18/01 
 Sampo OYJ23,2023,2123,07+0,14+0,59%105,64K18/01 
 Kone Oyj ADR24,9325,0824,83+0,23+0,91%36,52K18/01 
 Stora Enso Oyj PK13,4513,4813,290,000,00%30,90K18/01 
 UPM-Kymmene Corp29,2029,2228,91+0,12+0,40%12,21K18/01 
 Kone Corporation49,600050,550049,5600-0,0500-0,10%3,69K18/01 
 Neste45,6845,6845,25+0,63+1,40%1,06K18/01 
 Nokian Tyres ADR16,6016,6016,60+0,63+3,94%0,23K18/01 
 Uponor10,9910,9910,99+0,55+5,27%0,10K18/01 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR1,801,801,80-0,02-1,10%003/01 
 Wartsila ADR3,193,203,200,000,00%002/01 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR17,1017,1017,100,000,00%031/12 
 Konecranes ADR6,4986,4986,498-0,152-2,29%009/01 
 Kesko ADR26,34026,34026,3400,0000,00%015/10 
 Amer Sports ADR22,41022,41022,410+0,000+0,00%017/01 
 Poyry8,68,68,6+0,0+0,00%009/11 
 Metso Corporation7,017,017,010,000,00%017/01 
 Fortum ADR4,2404,2404,240+0,000+0,00%017/01 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Argentum 470,00320,00320,00280,00000,00%1,06M18/01 
 Amira Nature Fds0,780,820,78-0,01-1,59%126,54K18/01 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Total ADR54,56054,68054,212+0,800+1,49%1,16M18/01 
 Societe Generale ADR6,50006,52006,4300-0,0200-0,31%1,14M18/01 
 Sanofi ADR41,4841,7941,30-0,57-1,36%759,43K18/01 
 Criteo Sa24,9525,3124,71-0,08-0,32%572,69K18/01 
 Schneider Electric SA13,67513,80013,620+0,355+2,67%402,79K18/01 
 Danone PK14,2214,2914,14+0,09+0,60%380,91K18/01 
 Orange ADR15,4015,4515,34+0,06+0,39%369,95K18/01 
 Axa ADR23,3723,4423,25+0,39+1,70%300,63K18/01 
 EDAP2,6703,0102,670+0,140+5,53%294,29K18/01 
 Talend39,5040,0638,91+0,34+0,87%252,33K18/01 
 Compagnie Saint-Gobain ADR6,826,846,78+0,09+1,26%214,53K18/01 
 Louis Vuitton ADR57,64557,80057,130+1,095+1,94%212,02K18/01 
 BNP Paribas ADR24,24524,29024,040+0,415+1,74%207,17K18/01 
 Engie ADR15,7715,8515,72+0,19+1,22%173,86K18/01 
 DBV Technologies7,087,176,98-0,20-2,75%172,73K18/01 
 Sequans Communications1,1401,1401,1200,0000,00%153,74K18/01 
 Vivendi SA PK24,9325,0424,90-0,04-0,14%130,90K18/01 
 Michelin Cie Des Estb21,1221,1720,90+0,68+3,30%121,68K18/01 
 Safran SA31,23531,33031,205+0,275+0,89%119,63K18/01 
 Carrefour SA PK3,813,843,80+0,12+3,25%110,47K18/01 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Capital Product Partners2,3302,3402,280+0,020+0,87%1,54M18/01 
 Star Bulk Carriers10,440010,57009,8200+0,7700+7,96%1,05M18/01 
 Aegean Marine Petroleum0,02790,03000,0276-0,0011-3,79%801,89K18/01 
 Top Ships1,05501,07901,0300-0,0150-1,40%533,56K18/01 
 Alpha Bank0,2500,2600,237-0,010-3,85%448,55K18/01 
 Diana Containerships0,90990,94950,8800-0,0002-0,02%335,54K18/01 
 DryShips5,936,005,86-0,01-0,17%313,81K18/01 
 FreeSeas0,00520,00570,0046+0,0002+4,00%260,85K18/01 
 Diana Shipping3,4303,5003,330+0,070+2,08%180,35K18/01 
 Eurobank Ergasias0,2750,2780,271-0,010-3,51%169,27K18/01 
 Tsakos Energy3,3903,4003,214+0,180+5,61%155,00K18/01 
 Euroseas0,8350,8390,778+-0,003+-0,39%93,11K18/01 
 Globus Maritime3,88004,10003,8336-0,1600-3,96%77,77K18/01 
 Greek Org of Football Prognostics4,6634,6904,660+0,141+3,12%53,54K18/01 
 StealthGas3,2103,2803,170+0,050+1,58%52,35K18/01 
 Seanergy Maritime0,5840,5870,550+0,034+6,13%38,60K18/01 
 Pyxis Tankers Inc1,23001,26001,1700-0,0039-0,32%36,18K18/01 
 Tsakos Energy Pref E21,60021,81021,370+0,540+2,56%35,75K18/01 
 Hellenic Telecommunications Org5,976,085,97-0,07-1,18%34,37K18/01 
 Piraeus Bank ADR1,5001,5401,460-0,060-3,85%23,93K18/01 

Hong Kong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Melco Resorts & Entertainment21,2021,4020,59+0,69+3,36%3,71M18/01 
 China Mobile ADR51,4251,7351,35+0,32+0,63%1,45M18/01 
 Seaspan9,169,239,05+0,16+1,78%500,11K18/01 
 China Unicom Hong Kong ADR11,1411,1711,09+0,04+0,36%380,82K18/01 
 CK Hutchison ADR10,1210,1410,05+0,12+1,15%369,97K18/01 
 Hutchison China MediTech22,1522,2121,72+0,18+0,82%220,69K18/01 
 Geely Automobile1,58501,60001,5300+0,0750+4,97%218,21K18/01 
 AIA ADR35,9236,0935,72+0,45+1,25%191,27K18/01 
 China Cord Blood6,1106,2305,960+0,140+2,35%151,94K18/01 
 Great China Mania0,0100,0120,010-0,002-16,67%102,50K18/01 
 Eternity Hlthcre0,0130,0130,0130,0000,00%85,59K18/01 
 First Pacific Company2,1902,2002,1700,0000,00%78,06K18/01 
 Sun Hung Kai Properties15,8516,0415,78+0,24+1,51%69,88K18/01 
 SPI Energy1,051,151,00+0,01+0,96%58,78K18/01 
 Hong Kong & China Gas Co2,1552,1802,130+0,025+1,17%55,03K18/01 
 Asm Pacific ADR30,3530,4330,18+1,73+6,04%54,43K18/01 
 Value Partners0,7180,7200,718+0,028+4,04%52,14K18/01 
 VTech ADR8,838,898,60+0,30+3,57%52,13K18/01 
 Seaspan Corp Pe Pref23,8824,2823,59-0,35-1,44%44,23K18/01 
 Geely Automobile ADR31,5031,6431,39+1,45+4,83%43,44K18/01 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Infosys ADR10,6710,6910,58+0,09+0,85%10,17M18/01 
 ICICI Bank ADR10,4610,5210,39-0,08-0,76%4,39M18/01 
 Tata Motors ADR12,9613,0512,82-0,02-0,15%1,35M18/01 
 Wipro ADR5,345,395,28+0,10+1,91%979,42K18/01 
 WNS Holdings45,65047,45045,300+0,390+0,86%894,84K18/01 
 Vedanta Ltd11,3011,3711,14+0,14+1,25%654,00K18/01 
 HDFC Bank ADR103,35103,42102,38+0,48+0,47%617,98K18/01 
 Dr Reddys Labs37,0437,2936,82-0,26-0,70%472,50K18/01 
 Eros8,9009,1608,880-0,190-2,09%340,46K18/01 
 MakeMyTrip26,0226,1424,80+0,36+1,40%298,03K18/01 
 Yatra Online4,834,864,80-0,02-0,41%147,36K18/01 
 Sify1,5921,6001,560+0,002+0,13%30,16K18/01 
 Azure Power Global8,919,018,76+0,05+0,56%6,45K18/01 
 Rediff.com India0,02730,02730,02730,00000,00%0,25K18/01 
 Mahanagar Telephone Nigam PK0,3800,3800,3800,0000,00%017/01 
 Axis Bank ADR555125,00%018/07 
 Reliance Industries Ltd00000,00%030/11 
 State Bank India ADR00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PT Telekomunikasi Indonesia B28,39028,44028,150+0,240+0,85%235,30K18/01 
 PT Bank Mandiri Persero TBK11,1911,3510,86+0,12+1,07%52,63K18/01 
 Vale Indonesia0,27500,27500,2750+0,0200+7,84%40,00K18/01 
 Bank Rakyat13,6013,6213,14+0,12+0,85%36,74K18/01 
 Astra Int12,1012,1911,64+0,51+4,38%36,33K18/01 
 Semen Persero18,2918,3517,68+0,76+4,34%14,73K18/01 
 PT Indofood Sukses Makmur TBK26,240026,250026,2400+0,5300+2,06%13,65K18/01 
 PT XL Axiata Tbk ADR3,123,383,08-0,18-5,45%3,88K18/01 
 Bank Central Asia ADR48,000049,150048,0000+0,2850+0,60%3,38K18/01 
 Astra Agro Lestari TBK3,703,703,70+0,00+0,00%013/11 
 Aneka Tambang ADR5,985,985,98+0,64+11,99%016/01 
 Medco Energi ADR5,395,395,390,000,00%005/09 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR5,105,155,10+0,00+0,00%010/01 
 Unilever Indonesia ADR61,0061,0060,280,000,00%012/12 
 PT United Tractors39,2939,3739,290,000,00%008/01 
 Telekomunikasi0,2740,2740,2740,0000,00%017/01 
 PT Media Nusantara Citra TBK5,645,645,64+0,00+0,00%015/01 
 Bank Mandiri Persero0,54050,54300,5405+0,0000+0,00%017/01 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Medtronic87,3088,6286,31-0,30-0,34%8,55M18/01 
 Endo Int9,709,899,15-0,15-1,52%6,50M18/01 
 Amarin17,23017,64016,850-0,030-0,17%5,97M18/01 
 Johnson Controls32,7333,0632,30+0,47+1,46%5,49M18/01 
 Seagate40,2340,2738,84+1,50+3,87%3,96M18/01 
 Adient19,7819,9018,14+1,61+8,86%3,23M18/01 
 Allergan160,22160,66156,32+3,66+2,34%2,89M18/01 
 Eaton71,8772,5471,26+0,90+1,27%2,47M18/01 
 Accenture150,45151,40149,11+1,33+0,89%2,47M18/01 
 Ingersoll-Rand96,1196,6594,32+2,44+2,60%2,29M18/01 
 Aptiv72,9373,4770,92+1,79+2,52%2,24M18/01 
 Ryanair ADR65,7568,6265,61-2,21-3,25%2,08M18/01 
 AerCap Holdings NV46,6446,7345,87+0,94+2,06%1,77M18/01 
 Horizon Pharma21,8422,3121,76-0,38-1,71%1,67M18/01 
 Perrigo45,9746,0844,73+1,10+2,45%1,41M18/01 
 Alkermes Plc34,1434,2033,46+0,32+0,95%1,06M18/01 
 Allegion PLC83,5184,0582,35+1,75+2,14%813,55K18/01 
 Jazz Pharma129,07129,42127,21+1,68+1,32%625,95K18/01 
 CRH ADR28,8228,9228,51+0,63+2,23%594,01K18/01 
 Prothena11,9712,1211,75+0,04+0,34%424,16K18/01 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Rewalk Robotics0,240,290,24-0,01-2,28%18,94M18/01 
 InspireMD0,19490,22370,1601+0,0349+21,81%8,03M19/01 
 Teva ADR18,8218,9118,51+0,06+0,32%4,85M18/01 
 Kitov Pharmaceuticals Holdings1,3301,4401,310-0,110-7,64%1,96M18/01 
 Mellanox83,0484,8082,56-1,02-1,21%1,16M18/01 
 Attunity24,69026,34024,250-0,510-2,02%1,16M18/01 
 Cyberark Software78,5279,8577,67+0,52+0,67%1,00M18/01 
 Check Point Software106,84107,62105,42+0,89+0,84%962,78K18/01 
 Ability2,142,232,08-0,06-2,73%807,38K18/01 
 Tower14,18014,71014,060+0,100+0,71%776,47K18/01 
 Orbotech Ltd58,4258,6758,12+0,33+0,57%549,60K18/01 
 OWC Pharma0,10700,11900,1070-0,0120-10,08%491,09K18/01 
 Ceragon3,7603,9013,700-0,140-3,59%452,17K18/01 
 SolarEdge Technologies Inc37,1838,2037,00-0,39-1,04%422,89K18/01 
 Wix.Com Ltd104,29105,29102,92+0,38+0,37%402,67K18/01 
 Kornit Digital Ltd20,0920,3419,74+0,41+2,08%271,57K18/01 
 Can Fite Biopharma ADR1,20001,25001,1234-0,1000-7,69%261,09K19/01 
 Camtek Ltd7,0307,0506,935+0,140+2,03%211,44K18/01 
 Foamix Pharma3,703,993,68-0,13-3,39%196,09K18/01 
 ICL Israel Chemicals5,8005,8405,740+0,030+0,52%185,42K18/01 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ferrari NV113,29114,48112,72-0,42-0,37%372,27K18/01 
 UniCredit ADR6,0406,0505,960+0,005+0,08%345,25K18/01 
 ENEL Societa per Azioni6,0156,0805,860+0,060+1,01%285,35K18/01 
 Telecom Italia ADR5,5405,6905,440-0,320-5,46%233,20K18/01 
 Intesa Sanpaolo SpA PK13,98014,03013,840+0,010+0,07%223,20K18/01 
 ENI ADR33,4433,4933,13+0,77+2,36%155,99K18/01 
 Telecom Italia A4,7804,9204,780-0,540-10,15%130,42K18/01 
 Prada Spa PK6,426,456,34+0,33+5,34%45,04K18/01 
 Mediobanca ADR8,969,028,88-0,01-0,11%41,26K18/01 
 Prysmian ADR10,5610,6110,52+0,12+1,15%24,12K18/01 
 Saipem ADR9,19509,32009,0400+0,4160+4,74%18,91K18/01 
 Terna Rete Elettrica Nazionale18,2318,3418,09+0,05+0,28%18,49K18/01 
 Natuzzi1,0521,0901,022+0,057+5,70%18,41K18/01 
 Luxottica ADR59,0959,3058,70+0,11+0,19%6,02K18/01 
 Atlantia ADR11,1411,2211,05-0,08-0,67%5,79K18/01 
 Davide Campari-Milano SpA9,0009,0009,000-0,050-0,55%2,31K18/01 
 Salini Impregilo ADR3,8463,8463,846+0,140+3,78%1,75K18/01 
 Azimut ADR22,8423,3122,84-0,02-0,08%0,83K18/01 
 Leonardo ADR4,424,424,39+0,11+2,55%0,73K18/01 
 Snam ADR9,159,189,10-0,03-0,36%0,49K18/01 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Takeda Pharma ADR19,7819,8619,58+0,15+0,76%6,31M18/01 
 Mitsubishi UFJ Financial ADR5,3005,3405,260+0,030+0,57%2,98M18/01 
 Fanuc Corporation17,1817,2516,90+0,53+3,18%2,33M18/01 
 Sumitomo Mitsui Financial ADR7,247,297,19+0,05+0,70%2,18M18/01 
 Sony ADR50,1850,3649,79+0,67+1,35%889,44K18/01 
 Mizuho Financial ADR3,2303,2503,214+0,020+0,62%722,55K18/01 
 Honda Motor ADR29,7629,8529,61+0,22+0,74%571,90K18/01 
 Canon ADR28,1728,2728,09+0,18+0,64%518,24K18/01 
 Nintendo ADR39,2539,3438,90+1,15+3,02%419,69K18/01 
 Dentsu ADR494948+5+11,36%357,70K18/01 
 SoftBank Group36,3636,3735,87+0,62+1,73%357,65K18/01 
 Komatsu25,5625,6525,20+0,77+3,11%315,48K18/01 
 Nomura ADR4,2204,2254,190+0,040+0,96%246,50K18/01 
 Ryohin Keikaku Co42,6242,9942,00+1,27+3,07%208,42K18/01 
 Kubota ADR78,72579,02077,850+2,970+3,92%203,62K18/01 
 Panasonic Corp PK9,809,869,71+0,11+1,08%187,90K18/01 
 Mitsubishi Estate ADR17,62517,65017,510+0,660+3,89%183,99K18/01 
 Toyota Motor ADR125,35125,79124,87+0,43+0,34%158,55K18/01 
 FUJIFILM Holdings Corp42,8243,0642,19+0,55+1,29%145,20K18/01 
 Toray Industries ADR14,8214,8414,70+0,25+1,72%142,13K18/01 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Aurora Cannabis6,446,846,20-0,13-1,98%39,33M18/01 
 Encana7,057,126,92+0,13+1,88%27,51M18/01 
 Solar Energy Initiat0,000300,000300,000200,000000,00%23,34M18/01 
 Foodfest Intl 20000,000100,000100,00010+0,00000+0,00%22,72M18/01 
 Yamana Gold2,3102,4102,290-0,120-4,94%14,97M18/01 
 Kinross Gold3,1003,2103,080-0,060-1,90%14,75M18/01 
 Barrick Gold11,7911,9211,65-0,11-0,92%13,77M18/01 
 Canopy Growth43,52045,20043,160+0,750+1,75%11,63M18/01 
 Goldcorp10,3710,5210,20+0,03+0,29%11,52M18/01 
 IAMGold2,8302,9502,830-0,180-5,98%9,66M18/01 
 Latteno Food Corp.0,000100,000100,000100,000000,00%9,01M18/01 
 Turquoise Hill1,6201,6951,590+0,030+1,89%7,38M18/01 
 Tilray77,2086,4375,00-6,25-7,49%5,95M18/01 
 Aphria6,68006,69626,2400+0,2000+3,09%3,95M18/01 
 Teck Resources B23,0923,3822,92+0,12+0,52%3,95M18/01 
 Bausch Health23,0923,3022,74+0,06+0,26%3,91M18/01 
 Suncor Energy32,0032,2031,59+0,70+2,24%3,83M18/01 
 BlackBerry7,867,917,74+0,17+2,21%3,81M18/01 
 New Gold0,9581,0500,958-0,062-6,06%3,62M19/01 
 Lululemon Athletica152,07152,18147,07+6,93+4,77%3,28M18/01 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Jd.Com Inc Adr23,2623,8522,30+1,12+5,06%23,28M18/01 
 Alibaba157,02159,49154,73+1,05+0,67%19,61M18/01 
 Vipshop6,8707,0606,720+0,310+4,73%18,40M18/01 
 iQIYI18,5018,9017,62+0,94+5,35%12,84M18/01 
 NIO6,716,916,68-0,10-1,47%9,24M18/01 
 Momo Inc30,2630,5328,96+1,59+5,55%8,17M18/01 
 TAL Education30,19030,63529,760+0,430+1,44%6,76M18/01 
 Tencent ADR43,48044,02043,110+0,580+1,35%5,84M18/01 
 Ctrip.Com32,4032,8431,83+0,79+2,50%5,51M18/01 
 Pinduoduo24,9925,4423,96+0,45+1,83%5,44M18/01 
 Uxin3,353,633,35-0,20-5,63%4,09M18/01 
 Dragon Capital Grp0,000100,000100,000100,000000,00%4,00M18/01 
 Bilibili16,7117,0916,60+0,18+1,09%3,64M18/01 
 China Ceramics Co1,85002,30001,7700-0,2300-11,06%3,53M18/01 
 Moxian0,7101,0200,390+0,320+82,10%3,47M18/01 
 Qudian Inc5,365,575,30-0,16-2,90%3,32M18/01 
 Baozun Inc33,2934,4531,75+1,96+6,26%3,25M18/01 
 Baidu171,36174,28169,80+3,25+1,93%3,24M18/01 
 Weibo Corp60,8061,3658,41+2,57+4,41%2,93M18/01 
 ZTO Express Cayman17,9918,2017,84+0,08+0,45%2,72M18/01 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Tenaris ADR24,30024,33523,890+0,610+2,57%3,08M18/01 
 Intelsat Sa21,14023,00020,885-1,240-5,54%3,01M18/01 
 ArcelorMittal ADR22,63022,84022,565+0,500+2,26%2,28M18/01 
 Spotify Tech133,66136,00132,58+0,41+0,31%1,31M18/01 
 Corporacion America Airports6,506,806,420,000,00%751,41K18/01 
 Globant SA65,0066,3563,85+0,88+1,37%451,19K18/01 
 Adecoagro SA7,177,327,15-0,03-0,42%217,12K18/01 
 Orion Engineered Carbons27,5428,1327,50+0,07+0,25%189,78K18/01 
 Ternium ADR28,8928,9528,43+0,37+1,30%153,85K18/01 
 MagnaChip6,376,606,33-0,14-2,15%134,77K18/01 
 Nexa Resources10,1910,6810,13-0,27-2,58%131,30K18/01 
 Ardagh Group11,6711,7511,49+0,22+1,92%85,99K18/01 
 Altisource Portfolio Solutions23,8824,5023,69+0,11+0,46%63,59K18/01 
 Atento SA4,364,474,30+0,07+1,63%60,40K18/01 
 Millicom69,240070,000068,9500+0,8900+1,30%33,74K18/01 
 BM European Value ADR16,6517,0316,61+0,06+0,36%21,63K18/01 
 SES SA19,619,719,4+0,1+0,51%0,79K18/01 
 Pacific Drilling14,5014,5014,50+0,50+3,57%0,27K18/01 
 Aperam54,3554,3554,350,000,00%004/01 
 Aperam PK29,2729,2729,270,000,00%016/01 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Genting Berhad10,5122,0010,51-11,44-52,12%8,56K18/01 
 Top Glove ADR5,005,005,00+0,44+9,65%1,00K18/01 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR30,0030,0030,000,000,00%020/08 
 Boustead ADR11100,00%016/12 
 Vitaxel0,20000,20000,20000,00000,00%002/01 
 Prime Global Capital0,03000,03000,03000,00000,00%019/12 
 Tenaga Nasional Berhad13,51013,51013,3880,0000,00%017/01 
 Malayan Banking Berhad4,7004,7004,6240,0000,00%017/01 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Median Group0,00330,00330,00140,00000,00%015/01 
 Sime Darby0,35000,35000,35000,00000,00%027/11 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Cemex ADR5,575,635,41+0,11+2,01%6,53M18/01 
 America Movil ADR15,8516,0215,75+0,01+0,06%1,86M18/01 
 Grupo Televisa ADR12,4612,7312,44-0,11-0,88%1,25M18/01 
 Santander Mexico B ADR6,977,016,86+0,12+1,75%981,21K18/01 
 Fomento Economico Mexicano93,4194,2993,23-0,32-0,34%535,10K18/01 
 Alumifuel Pwr Corp.0,000100,000100,000100,000000,00%444,44K18/01 
 Kimberly-Clark de Mexico8,018,237,92-0,13-1,63%346,44K18/01 
 Aeroportuario del Centro Norte45,7646,5045,46-0,50-1,08%176,07K18/01 
 Vuela7,547,637,37+0,08+1,07%164,75K18/01 
 GAP ADR93,9594,6791,89+1,71+1,85%63,29K18/01 
 America Movil ADR A15,5815,9215,53-0,30-1,89%61,30K18/01 
 Coca Cola Femsa ADR64,7966,0864,41-0,43-0,66%54,87K18/01 
 Wal-Mart De Mexico25,9126,5525,88-0,21-0,79%42,88K18/01 
 Grupo Aeroportuario Sureste ADR176,97177,35174,49-0,25-0,14%31,97K18/01 
 Wal Mart Mexico2,61002,61502,5800+0,0600+2,35%10,42K18/01 
 Industrias Bachoco ADR46,5347,0246,25+0,47+1,02%5,97K18/01 
 Grupo Simec ADR9,699,859,68-0,23-2,32%2,46K19/01 
 Penoles13,000013,400013,0000-0,8500-6,14%0,70K18/01 
 Fresnillo11,40011,40011,400+0,000+0,00%0,35K18/01 
 Grupo TMM SAB1,8501,8501,850+0,000+0,00%0,11K18/01 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 NXP80,7981,9479,62+1,65+2,08%8,82M18/01 
 Royal Dutch Shell ADR61,0761,3060,81+0,89+1,48%2,81M18/01 
 ING ADR11,9411,9811,84+0,34+2,93%2,74M18/01 
 Unilever NV ADR53,30053,46553,130+0,350+0,66%1,67M18/01 
 ASML ADR162,70164,01158,86+5,16+3,28%1,66M18/01 
 Yandex30,8231,1030,70-0,21-0,68%1,38M18/01 
 Royal Dutch Shell B ADR62,7262,9662,38+1,07+1,74%1,32M18/01 
 Aegon ADR5,195,195,15+0,15+2,98%1,12M18/01 
 Wright Medical Group28,8628,8728,16+0,44+1,55%1,09M18/01 
 Qiagen NV36,9337,0036,69+0,29+0,79%943,65K18/01 
 VEON2,5902,6202,551+0,010+0,39%908,76K18/01 
 Koninklijke Philips ADR35,7135,8535,62+0,31+0,88%840,13K18/01 
 Core Laboratories70,5071,4668,68+2,22+3,25%558,87K18/01 
 Constellium Nv8,298,438,17+0,06+0,73%557,23K18/01 
 Interxion Holding NV59,4659,8658,95+0,26+0,44%433,05K18/01 
 International NV5,926,005,84+0,05+0,85%363,64K18/01 
 Uniqure NV31,3631,8730,41+0,13+0,42%336,27K18/01 
 Elastic75,0875,9673,12+1,82+2,48%268,61K18/01 
 Airbus Group NV26,5626,6426,42+0,38+1,45%246,99K18/01 
 ProQR Therapeutics NV15,43015,79014,980+0,210+1,38%199,77K18/01 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Equinor ADR22,7622,7822,48+0,35+1,56%1,23M18/01 
 Opera7,557,997,51+0,04+0,53%307,03K18/01 
 Orkla ASA ADR8,2808,2908,225+0,180+2,22%74,36K18/01 
 DNB ASA ADR18,2818,3018,09+0,36+1,98%72,59K18/01 
 Telenor ASA ADR19,5419,5519,43+0,05+0,26%68,31K18/01 
 REC Silicon ADR0,030,030,030,009,70%46,25K18/01 
 Norsk Hydro ASA ADR4,7654,8504,750-0,035-0,73%30,28K18/01 
 Yara International ASA20,9421,0920,90-0,01-0,05%5,23K18/01 
 Orkla8,30258,30258,2700+0,3025+3,78%2,10K18/01 
 Telenor19,47019,47019,470+0,092+0,47%1,66K18/01 
 TGS NOPEC ADR29,129,229,2+0,2+0,69%1,29K18/01 
 Hexagon Composites3,07003,07003,0700+0,0400+1,32%0,48K18/01 
 Petroleum Geo-Services ADR2,1502,1502,1500,0000,00%0,30K18/01 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,660,660,66-0,19-22,35%007/12 
 Gjensidige Forsikring ADR16,3016,3016,30+0,00+0,00%011/01 
 Scanship0,58390,58390,58390,00000,00%016/01 
 Marine Harvest21,690021,690021,69000,00000,00%015/01 
 Nordic Semiconductor ASA3,58103,58103,5810+0,0000+0,00%017/01 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Spark New Zealand ADR13,6014,2313,21-0,06-0,40%30,21K18/01 
 New Zealand Oil Gas0,3400,3500,340-0,030-8,11%9,80K18/01 
 New Zealand Energy Corp0,00610,00610,0061-0,0029-32,22%8,56K18/01 
 Green Cross Health1,341,351,300,000,00%028/11 
 Astika Holdings0,02090,02090,01150,00000,00%016/01 
 Spark New Zealand2,72502,72502,7250+0,0000+0,00%017/01 
 Fletcher Building Ltd PK6,346,346,340,000,00%004/01 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Erste Group Bank AG PK17,4517,5417,21+0,35+2,02%65,20K18/01 
 Wienerberger Baustoffindustrie4,6254,6504,460+0,075+1,65%27,68K18/01 
 Voestalpine AG PK6,236,366,10+0,14+2,30%5,22K18/01 
 OMV AG PK49,0049,0048,45+1,77+3,74%2,81K18/01 
 Raiffeisen Bank ADR6,956,956,95+0,32+4,84%2,67K18/01 
 Verbund ADR9,729,729,72-0,17-1,72%0,27K18/01 
 Flughafen Wien ADR9,99,99,9+0,0+0,00%020/12 
 Schoeller Bleckmann ADR6,916,916,86+0,76+12,36%004/01 
 Vienna Insurance ADR4,384,424,380,000,00%021/12 
 Palfinger ADR26,7926,7926,79-3,49-11,53%031/12 
 Erste Bank34,25034,25033,850+0,000+0,00%015/01 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 Mayr Melnhof Karton ADR33,1033,1033,10+2,69+8,85%019/11 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,263,263,26+0,00+0,00%010/01 
 Andritz ADR9,429,429,42+0,90+10,56%010/01 
 Telekom Austria AG PK15,1015,1015,10+0,00+0,00%027/12 
 Wolford ADR2,392,502,390,000,00%031/12 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Buenaventura Mining ADR15,1715,2014,80-0,25-1,62%1,97M18/01 
 Grana y Montero3,153,233,09-0,04-1,25%3,21K18/01 
 Goldsands Dev Co0,00070,00070,0007+0,0000+2,14%3,00K18/01 
 Cementos Pacasmayo9,8109,8109,365+0,110+1,13%2,38K18/01 
 Dana Resources0,000300,000300,000300,000000,00%017/01 
 Fossal ADR0,1000,1400,1000,0000,00%014/12 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Agora Holdings0,1200,1230,111-0,003-2,52%78,28K18/01 
 Eurocash SA5,185,185,18+0,00+0,00%016/01 
 Eurocash SA PK4,404,404,400,000,00%019/12 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Asseco Poland ADR11,2312,2511,230,000,00%031/12 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Powszechna Kasa ADR12,5112,7112,51+0,00+0,00%029/11 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Galp Energa8,158,208,07+0,04+0,49%61,18K18/01 
 Pharol SGPS ADR0,1770,1870,168+0,007+4,26%25,08K18/01 
 EDP Energias de Portugal ADR35,0035,1534,880,000,00%5,79K18/01 
 Jeronimo Martins SGPS SA ADR26,7426,7426,74+0,00+0,00%017/01 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sberbank12,89512,90512,505+0,495+3,99%6,45M18/01 
 Gazprom4,7464,7724,701+0,076+1,63%5,41M18/01 
 Rosneft6,2806,2846,216+0,112+1,82%2,84M18/01 
 Mobil’nye Telesistemy ADR8,148,178,05+0,08+0,99%2,45M18/01 
 RusHydro ADR0,73400,74100,7240+0,0070+0,96%1,60M18/01 
 Evraz466,00469,80461,60+6,90+1,50%1,42M18/01 
 X5 Retail Group27,06027,08026,000+1,240+4,80%888,14K18/01 
 JSC VTB Bank DRC1,2491,2601,223+0,041+3,39%811,12K18/01 
 AFK Sistem DRC2,692,742,61+0,09+3,46%754,21K18/01 
 JSC MMC Norilsk Nickel ADR20,2220,2219,90+0,20+1,00%733,35K18/01 
 Lukoil DRC78,6078,7877,40+1,02+1,31%711,25K18/01 
 Magnit DRC15,5115,6015,27+0,14+0,91%646,75K18/01 
 Surgutneftegaz ADR4,204,214,13+0,06+1,45%449,28K18/01 
 Lenta Ltd3,353,373,330,000,00%400,74K18/01 
 Gazprom4,7454,7704,720+0,045+0,96%371,10K18/01 
 Severstal DRC14,3514,4214,310,000,00%333,01K18/01 
 Amur Minerals3,4283,5003,500+0,150+4,48%324,69K18/01 
 PhosAgro OAO13,53013,60013,510+0,080+0,60%241,33K18/01 
 Sberbank12,81012,95012,705+0,330+2,64%178,55K18/01 
 Tatneft ADR67,0067,2465,92+1,30+1,98%163,52K18/01 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Weatherford0,570,570,53+0,04+8,47%19,22M18/01 
 Transocean8,848,908,60+0,25+2,91%19,04M18/01 
 ABB ADR19,4519,5319,24+0,30+1,57%4,51M18/01 
 Credit Suisse ADR12,3712,4112,20+0,22+1,81%3,69M18/01 
 UBS Group13,6113,6213,50+0,12+0,89%2,94M18/01 
 Novartis ADR88,9989,2188,70+0,36+0,41%2,75M18/01 
 STMicroelectronics ADR14,5514,6114,23+0,42+2,97%2,50M18/01 
 Chubb133,59134,21132,93+0,73+0,55%2,24M18/01 
 TE Connectivity81,2581,3779,54+1,52+1,91%1,74M18/01 
 Auris Medical0,4090,4300,380-0,008-1,87%1,53M18/01 
 Garrett Motion15,810016,260015,4000+0,5600+3,67%1,24M18/01 
 Garmin67,9068,4666,98+0,86+1,28%996,21K18/01 
 Roche Holding ADR32,6132,6332,28+0,19+0,59%762,01K18/01 
 Ferguson ADR6,896,946,86+0,06+0,80%753,08K18/01 
 Crispr Therapeutics37,1337,4636,04+1,25+3,48%670,93K18/01 
 Luxoft Holding57,6557,7357,39+0,25+0,44%667,40K18/01 
 Compagnie Financiere Richemont6,8756,8906,810+0,130+1,93%517,79K18/01 
 ABB19,17019,17019,170-0,980-4,86%436,22K18/01 
 Julius Baer Group8,188,198,12+0,16+2,00%389,88K18/01 
 Nestle ADR84,6385,0184,51+0,11+0,13%299,14K18/01 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Flex8,148,187,95+0,18+2,26%9,17M18/01 
 Sea12,6012,9512,46+0,21+1,69%1,58M18/01 
 Kulicke&Soffa21,7922,1721,67-0,10-0,46%936,06K18/01 
 Wave Life Sciences Ltd42,5943,7842,50-0,98-2,25%235,14K18/01 
 Singapore Telecommunications PK22,77522,80022,205+0,215+0,95%138,39K18/01 
 IGG Inc1,511,511,500,000,00%81,95K18/01 
 Volitionrx Ltd2,3402,4002,250+0,050+2,18%80,49K19/01 
 DBS Group Holdings ADR74,8174,9473,34+0,65+0,88%62,26K18/01 
 China Yuchai15,2015,5415,13+0,11+0,73%49,69K18/01 
 United Overseas Bank ADR39,5339,6238,73+0,41+1,04%48,45K18/01 
 Overseas Chinese Banking ADR17,4317,6516,96-0,12-0,66%27,66K18/01 
 Aslan Pharma ADR3,503,623,41-0,04-1,13%16,17K18/01 
 City Developments6,636,716,57+0,13+2,00%11,73K18/01 
 Singapore Exchange ADR82,6183,2682,61-0,27-0,33%2,53K18/01 
 Kenon Holdings18,3318,4618,33-0,05-0,27%2,29K18/01 
 Singapore Airlines13,95013,99813,950-0,070-0,50%0,78K18/01 
 Keppel Corporation9,209,229,20-0,04-0,43%0,64K18/01 
 UOL ADR20,1120,1220,11+0,17+0,85%0,48K18/01 
 Wilmar International24,0524,0624,06+0,26+1,07%0,12K18/01 
 Hyflux0,02750,02750,0275+0,0000+0,00%015/01 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR4,9704,9804,890+0,100+2,05%6,13M18/01 
 Banco Bilbao ADR5,955,985,88+0,16+2,76%4,24M18/01 
 Telefonica ADR8,7908,8208,750+0,100+1,15%1,19M18/01 
 Grifols ADR19,3619,5519,17+0,12+0,62%1,12M18/01 
 Caixabank ADR1,251,261,24-0,03-1,97%435,11K18/01 
 Iberdrola SA32,1832,2432,05+0,39+1,23%356,13K18/01 
 Repsol SA17,1417,2017,03+0,27+1,60%261,43K18/01 
 Industria de Diseno Textil13,6113,6413,48+0,27+2,02%252,02K18/01 
 ACS Actividades Construccion ADR7,978,027,93+0,11+1,40%84,28K18/01 
 Red Electrica ADR11,11711,20011,065-0,023-0,20%49,97K18/01 
 Amadeus IT Holding SA PK74,2474,5273,35+2,20+3,05%48,18K18/01 
 Naturgy Energy ADR5,295,335,25+0,04+0,67%38,44K18/01 
 Enagas SA14,24014,35014,130+0,135+0,96%18,17K18/01 
 Ferrovial21,9622,0121,90+0,23+1,04%7,51K18/01 
 DIDA ADR1,151,151,100,000,00%4,53K18/01 
 Grifols ADR14,1414,1414,14+0,58+4,28%1,02K18/01 
 Banco debadell ADR2,442,442,44+0,04+1,67%0,50K18/01 
 Bankia2,88002,88002,8800+0,0100+0,35%0,40K18/01 
 Bankinter ADR8,108,108,100,000,00%007/01 
 Indra Sistemas SA4,824,824,82+0,00+0,00%017/01 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ensco A4,634,664,45+0,18+4,04%15,96M18/01 
 IGT15,2615,3814,08+0,45+3,04%10,68M18/01 
 Fiat16,7816,8816,73+0,16+0,96%8,99M18/01 
 Lloyds Banking ADR2,9702,9902,940+0,080+2,77%8,70M18/01 
 BP ADR40,7640,9240,48+0,63+1,57%6,49M18/01 
 GlaxoSmithKline ADR39,0639,2238,92+0,08+0,21%5,92M18/01 
 Vodafone Group ADR19,3019,4019,20+0,11+0,57%5,48M18/01 
 British American Tobacco ADR32,9033,0432,45+0,16+0,49%5,27M18/01 
 TechnipFMC24,0824,1223,38+0,81+3,48%4,41M18/01 
 AstraZeneca ADR36,5536,8436,32+0,26+0,72%4,37M18/01 
 Mylan29,5929,9429,28+0,04+0,14%3,88M18/01 
 Noble Corp3,433,453,33+0,10+3,00%3,72M18/01 
 Avon Products2,0102,0301,970+0,030+1,52%3,70M18/01 
 Rowan12,1212,1611,63+0,51+4,39%3,26M18/01 
 Barclays ADR8,578,598,49+0,20+2,39%2,83M18/01 
 Liberty Global C21,5721,8121,29+0,15+0,70%2,79M18/01 
 Capri Holdings42,4242,6841,46+1,33+3,24%2,69M18/01 
 Delphi Tech15,9416,2815,54+0,38+2,44%2,62M18/01 
 Linde PLC160,790161,450158,010+3,530+2,24%2,49M18/01 
 IHS Markit Ltd51,6151,8851,31+0,21+0,41%2,42M18/01 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR8,558,608,49+0,10+1,18%9,00M18/01 
 Veoneer32,790033,110030,4000+2,3100+7,58%916,13K18/01 
 Autoliv79,5179,5977,67+1,73+2,22%836,34K18/01 
 Nordea Bank ADR9,109,179,05+0,04+0,44%451,59K18/01 
 Atlas Copco AB25,6025,6325,10+0,45+1,79%314,68K18/01 
 Assa Abloy AB9,269,289,19+0,17+1,87%264,51K18/01 
 Svenska Handelsbanken PK5,535,565,510,010,00%231,98K18/01 
 Hennes & Mauritz AB2,973,002,95+0,05+1,54%118,96K18/01 
 Telia ADR9,299,309,25+0,07+0,71%55,72K18/01 
 Sandvik AB ADR15,4915,5315,39+0,27+1,77%43,79K18/01 
 Skandinaviska Enskilda Banken ADR10,2210,2910,16+0,11+1,04%39,90K18/01 
 AB SKF16,4816,5416,37+0,18+1,07%34,28K18/01 
 Volvo ADR13,8513,8913,74+0,29+2,10%32,99K18/01 
 Alfa-Laval ADR22,3022,3222,12+0,43+1,97%20,98K18/01 
 Neonode2,6002,6002,490+0,060+2,36%17,29K18/01 
 Swedbank AB23,8023,8523,72+0,13+0,53%16,95K18/01 
 AB Electrolux46,2246,3045,99+0,98+2,17%3,77K18/01 
 Svenska Cellulosa AB8,648,648,54+0,02+0,26%2,32K18/01 
 SEB A10,050010,050010,0500+0,0326+0,33%1,30K18/01 
 Atlas Copco ADR23,5723,6823,40+0,50+2,17%1,24K18/01 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gold Fields ADR3,5803,6703,580-0,140-3,76%7,29M18/01 
 AngloGold Ashanti ADR12,0712,4312,00-0,44-3,52%4,65M18/01 
 Harmony Gold Mining1,6901,7701,690-0,090-5,06%2,56M18/01 
 Sibanye Gold ADR2,882,962,85-0,07-2,37%2,06M18/01 
 Net 1 UEPS5,225,314,82+0,37+7,63%1,14M18/01 
 Naspers ADR44,9145,2044,21+0,12+0,26%482,74K18/01 
 DRDGOLD ADR1,9902,1301,920-0,080-3,86%183,31K18/01 
 Sasol ADR30,7430,8230,41+0,27+0,89%169,46K18/01 
 Steinhoff Int0,130,140,13-0,01-7,14%138,50K18/01 
 Life Healthcare Group Holdings8,428,448,34+0,18+2,20%97,08K18/01 
 Aspen Pharmacare ADR10,29010,35010,110-0,104-1,00%84,72K18/01 
 Woolworths Holdings Ltd PK3,793,793,69+0,14+3,84%79,79K18/01 
 Atlatsa Resources Corp0,0650,0650,065+0,001+2,04%56,15K18/01 
 Vodacom Group Ltd PK10,0310,119,79+0,28+2,87%55,34K18/01 
 Mix Telemats15,12015,43015,010-0,140-0,92%51,42K18/01 
 Sanlam Ltd PK12,25212,31012,100-0,098-0,79%42,71K18/01 
 Standard Bank Group Ltd PK13,6913,7513,59-0,13-0,94%40,63K18/01 
 Shoprite Holdings Ltd PK13,8513,9313,80+0,25+1,84%35,26K18/01 
 Impala Platinum Holdings Ltd PK2,5402,5802,510-0,090-3,42%28,64K18/01 
 Imperial Holdings Ltd PK5,345,384,91+0,15+2,97%25,60K18/01 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Korea Electric Power15,1115,1214,91-0,14-0,92%452,68K18/01 
 LG Display9,039,098,99+0,02+0,22%288,58K18/01 
 KT14,0514,2013,94-0,13-0,92%272,72K18/01 
 POSCO58,7558,9058,38+0,05+0,09%211,93K18/01 
 SK Telecom ADR26,5726,7026,50+0,08+0,30%203,35K18/01 
 KB Financial41,9842,1141,63-0,53-1,25%117,00K18/01 
 Shinhan36,6336,7036,29-0,21-0,57%72,38K18/01 
 Gravity Co43,00045,60041,680-2,340-5,16%34,87K18/01 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR5,345,345,340,000,00%015/01 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Taiwan Semiconductor36,8437,0136,16+0,55+1,52%12,91M18/01 
 Himax3,6703,7503,600+0,030+0,82%2,40M18/01 
 ASE Industrial ADR3,833,883,79+0,05+1,32%919,54K18/01 
 Silicon Motion36,7737,0435,61+1,63+4,64%844,30K18/01 
 AU Optronics4,1504,1704,100+0,030+0,73%800,83K18/01 
 United Microelectronics1,8501,8601,820+0,030+1,65%352,69K18/01 
 SemiLEDS2,79003,09002,7000+0,0500+1,82%178,28K18/01 
 Chunghwa Telecom34,5434,6334,500,000,00%63,89K18/01 
 Giga Media Ltd2,8952,9202,890-0,025-0,86%7,23K18/01 
 ChipMOS Tech16,4316,4316,19+0,29+1,80%6,93K18/01 
 Asia Pacific Wire & Cable1,9432,0201,930-0,112-5,45%4,68K18/01 
 Cathay Financial ADR141414216,67%026/03 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 

Thailand

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Fabrinet54,3354,8753,90+0,20+0,37%259,55K18/01 
 KASIKORNBANK Public Co23,7423,8623,36-0,04-0,17%98,70K18/01 
 Siam Commercial Bank ADR15,715,915,7-2,0-11,02%0,49K18/01 
 BEC World ADR1,501,501,50-0,15-9,09%021/12 
 Bank Ayudhya ADR24,7924,7924,79-0,22-0,88%019/12 
 Berli Jucker ADR16,816,816,8-0,1-0,59%017/12 
 Banpu ADR11111100,00%023/10 
 BTS ADR26,026,026,0-1,2-4,41%027/12 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 Bangkok Dusit Medical ADR32,032,132,0+1,8+5,96%020/12 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Airports Thailand ADR21,121,121,10,00,00%017/01 
 Intouch Hol5,855,855,850,000,00%016/01 
 TTW Public Company18,5718,5718,570,000,00%015/01 
 PTT Exploration & Production7,1907,1907,190+0,000+0,00%026/12 
 Krung Thai Bank Public Co12,3112,3112,31+0,00+0,00%016/01 
 Charoen Pokphand Foods plc3,2863,2863,286+0,000+0,00%017/01 
 Advanced Info Service Public5,2605,2605,2600,0000,00%016/01 
 Univanich Palm Oil ADR0,20,20,20,00,00%006/11 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Turkcell Iletisim Hizmetleri6,596,636,56+0,19+2,97%1,01M18/01 
 Turkiye Garanti Bankasi AS1,7151,7301,690-0,005-0,29%150,86K18/01 
 Akbank Turk Anonim Sirketi3,073,132,85-0,01-0,32%139,65K18/01 
 Koc Holdings AS15,3415,3515,09+0,68+4,64%67,87K18/01 
 Arcelik ADR17,5417,5416,96+0,99+5,98%22,82K18/01 
 Turkiye Halk Bankasi AS2,9002,9902,900+0,100+3,57%3,50K18/01 
 Turk Hava Yollari AO ADR27,327,327,3+0,6+2,12%0,60K18/01 
 Turk Telekomunikasyon ADR1,41,51,5+0,1+10,69%0,31K18/01 
 Ford Otomoti Sanayi ADR52,5052,5052,50+2,47+4,94%0,10K18/01 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 
 Mondi Tire0,37850,37850,37850,00000,00%022/10 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR8,508,508,50-0,29-3,30%026/10 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Turkiye Vakiflar Bankasi ADR7,8507,8507,850+0,000+0,00%017/01 
 Tav Havalimanlari Holding AS18,79018,79018,790+0,000+0,00%017/01 
 Koza Altin Islemeleri A S10,500010,500010,5000+0,0000+0,00%009/01 
 Anadolu Efes ADR0,7340,7340,7340,0000,00%021/12 
 Sisecam0,9172250,9172250,9172250,0000000,00%022/10 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Deutsche Bank9,149,149,00+0,22+2,47%6,79M18/01 
 BASF ADR18,8118,8518,59+0,61+3,35%1,14M18/01 
 SAP ADR105,74106,13104,62+2,11+2,04%484,36K18/01 
 Daimler ADR14,4314,4714,21+0,40+2,85%478,27K18/01 
 Bayer AG PK19,0419,0518,61+0,61+3,31%464,11K18/01 
 Infineon ADR21,1121,1920,65+0,45+2,18%327,65K18/01 
 Deutsche Post AG29,5229,6229,15+0,82+2,84%303,55K18/01 
 Deutsche Telekom ADR16,8716,9616,76+0,27+1,60%282,96K18/01 
 Allianz ADR20,9020,9320,80+0,36+1,75%275,22K18/01 
 Thyssenkrupp ADR18,2918,3918,06+0,21+1,13%255,70K18/01 
 Trivago6,156,256,10+0,01+0,16%204,14K18/01 
 Fresenius Medical Care ADR35,1535,2635,08+0,29+0,83%193,43K18/01 
 Siemens ADR57,3057,4156,94+1,26+2,24%177,43K18/01 
 Affimed NV3,5403,6003,460-0,010-0,28%171,43K18/01 
 Deutsche Boerse ADR13,0013,0112,93+0,17+1,29%121,84K18/01 
 BMW ADR27,9628,0027,75+0,74+2,70%107,94K18/01 
 Volkswagen 10 Pref ADR16,7216,8516,65+0,09+0,52%106,34K18/01 
 EON SE10,3910,4110,35+0,10+0,92%103,04K18/01 
 Volkswagen Pref ADR16,5716,6416,46+0,27+1,63%100,00K18/01 
 Fuchs Petrolub ADR11,6711,6711,48+0,20+1,70%96,14K18/01 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Magyar Telekom Plc8,148,218,10-0,07-0,85%1,16K18/01 
 MOL ADR5,35,35,30,00,00%016/01 
Registrera dig med Google
eller
Registrera dig med e-post