x
Heta nyheter
0

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 Anonima25,28025,36024,780+0,290+1,16%822,51K22/01 
 MercadoLibre352,27355,66343,35+6,96+2,02%491,71K22/01 
 Loma Negra ADR25,0225,0524,49+0,37+1,50%323,78K22/01 
 Grupo Supervielle32,560033,140032,2000-0,1900-0,58%316,76K22/01 
 Grupo Financiero Galicia ADR69,790072,310069,3850-2,2700-3,15%282,44K22/01 
 Pampa Energia ADR70,0670,2869,57+0,12+0,17%215,75K22/01 
 Transportadora de Gas ADR23,50023,75023,220+0,230+0,99%195,02K22/01 
 Macro Bank113,47114,50113,06-0,30-0,26%170,29K22/01 
 BBVA Banco Frances ADR25,6225,8525,37-0,12-0,47%168,37K22/01 
 Despegar.com30,1030,3529,04+0,92+3,15%143,32K22/01 
 Telecom Argentina ADR39,4939,4938,34+0,97+2,52%118,99K22/01 
 IRSA ADR29,4929,4928,60+0,79+2,75%91,04K22/01 
 Cresud SACIF20,6920,7520,370,000,00%89,46K22/01 
 Edenor ADR59,38059,96058,500+0,430+0,73%85,43K22/01 
 Petrobras Argentina ADR14,1614,3914,00-0,09-0,63%14,96K22/01 
 IRSA Propiedades ADR56,97056,99055,500+1,480+2,67%1,10K22/01 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 BHP Billiton Ltd ADR49,4449,4949,16-0,21-0,42%2,09M22/01 
 Tronox21,81022,02021,140+0,450+2,11%1,12M22/01 
 BHP Billiton Ltd24,687524,687524,6875+0,4175+1,72%524,54K22/01 
 MGC Pharma0,0900,0900,078+0,009+11,11%411,53K22/01 
 Westpac Banking ADR24,73024,83024,630-0,230-0,92%384,59K22/01 
 Arafura Resources Ltd0,09550,10350,0955-0,0045-4,50%351,79K22/01 
 Orocobre5,325,535,24-0,07-1,31%192,32K22/01 
 Genetic Technologies1,6701,7501,580-0,070-4,02%184,66K22/01 
 Greenland Minerals and Energy0,0710,0810,0710,0000,00%165,54K22/01 
 Prana2,89003,03002,85000,00000,00%130,80K22/01 
 Amcor47,1147,1146,91+0,55+1,18%110,11K22/01 
 Galaxy Resources Ltd2,77972,86002,7500-0,0703-2,47%108,58K22/01 
 Artemis Resources0,170,180,170,000,09%101,50K22/01 
 Paladin Energy0,0160,0170,016-0,001-4,76%92,10K22/01 
 Mesoblast5,79006,09005,6600-0,1000-1,70%90,48K22/01 
 QBE Insurance Group ADR8,508,518,47+0,06+0,71%86,62K22/01 
 Coca-Cola Amatil ADR6,736,796,67+0,10+1,51%84,43K22/01 
 Incitec Pivot ADR3,0703,0702,970+0,048+1,59%61,10K22/01 
 Moly Mines0,03500,04000,0350-0,0030-7,89%60,42K22/01 
 Sonic Healthcare ADR18,6618,7018,20-0,21-1,11%58,69K22/01 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Anheuser-Busch Inbev ADR115,22115,55114,76-0,01-0,01%1,07M22/01 
 Euronav8,908,958,850,000,00%673,82K22/01 
 Ablynx ADR43,8044,9042,72+2,17+5,21%603,35K22/01 
 Galapagos115,77116,32112,14+3,33+2,96%197,49K22/01 
 Materialise NV13,5013,6613,33+0,11+0,82%45,62K22/01 
 Umicore ADR13,2313,2413,01+0,05+0,34%27,80K22/01 
 KBC Group SA47,2447,2446,90+0,91+1,96%17,55K22/01 
 Ablynx NV43,000043,000043,00000,00000,00%4,41K22/01 
 Tigenix42,0042,0441,96+0,06+0,14%2,86K22/01 
 ageas SA/NV53,4653,4753,14+0,24+0,45%2,54K22/01 
 GBL116,0700116,0700116,0700+7,2200+6,63%1,02K22/01 
 Bpost ADR32,97532,97532,920-0,479-1,43%0,86K22/01 
 SA D'Ieteren ADR23,5223,8323,51-0,24-0,99%0,46K22/01 
 Colruyt SA13,7013,7013,70+0,08+0,59%0,40K22/01 
 UCB SA42,4742,4742,47+1,18+2,86%0,11K22/01 
 Solvay ADR14,61514,61514,615+0,605+4,32%0,10K22/01 
 Agfa Gevaert ADR9,82009,82009,82000,00000,00%011/01 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 Galapagos90,1690,1690,160,000,00%015/11 
 Proximus ADR6,416,416,410,000,00%017/01 

Brazilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Itau Unibanco15,1215,1214,75+0,34+2,30%23,68M22/01 
 VALE13,32013,32013,150-0,040-0,30%19,76M22/01 
 Ambev SA6,80006,81906,7600-0,0600-0,87%12,53M22/01 
 Petroleo Brasileiro Petrobras ADR12,2512,2712,05+0,09+0,74%12,34M22/01 
 Petroleo Brasileiro ADR Reptg 2 Pref11,60011,61011,335+0,130+1,13%9,70M22/01 
 Banco Bradesco11,7211,7511,56+0,14+1,21%8,88M22/01 
 Gerdau ADR4,374,474,35-0,05-1,13%8,63M22/01 
 National Steel3,2803,3503,275-0,060-1,80%3,15M22/01 
 BRF11,5311,6311,45-0,26-2,21%1,98M22/01 
 Banco Santander Brasil ADR10,5010,5210,17+0,26+2,54%1,89M22/01 
 Fibria Celulose16,9416,9716,67+0,53+3,23%1,71M22/01 
 CEMIG PN ADR2,0402,0802,025-0,030-1,45%1,52M22/01 
 Centrais Electricas Brasileiras5,8606,0905,740+0,240+4,27%1,22M22/01 
 Cielo SA8,648,648,27+0,18+2,13%1,02M22/01 
 Telefonica Brasil ADR15,7215,7315,47+0,26+1,68%1,01M22/01 
 Sabesp ADR11,0311,1310,980,000,00%910,93K22/01 
 Embraer ADR24,4724,6624,39-0,21-0,85%709,13K22/01 
 Cosan Ltd10,5910,7210,55-0,01-0,09%580,48K22/01 
 TIM Participacoes19,97019,97019,795+0,120+0,60%527,87K22/01 
 COPEL ADR7,1607,2407,110-0,030-0,42%358,02K22/01 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sociedad Quimica y Minera57,8458,6556,94+0,91+1,60%1,42M22/01 
 Enel Americas ADR11,6311,6511,50+0,05+0,43%940,98K22/01 
 Latam Airlines ADR16,7916,8316,46+0,11+0,66%290,08K22/01 
 Bancontander Chile34,6034,6033,85+0,46+1,35%271,55K22/01 
 Enersis Chile6,14006,21006,07000,00000,00%236,42K22/01 
 Compania Cervecerias Unidas29,3229,5428,99+0,34+1,17%235,22K22/01 
 GeoPark Ltd10,24010,5009,900-0,260-2,48%191,45K22/01 
 Nacional de Electricidad28,0228,1327,72+0,09+0,32%101,04K22/01 
 Banco De Chile104,36105,00101,17+1,12+1,08%51,27K22/01 
 Itau CorpBanca ADR14,5214,6714,20-0,08-0,55%13,98K22/01 
 Andina B29,1729,8029,17-0,54-1,82%11,55K22/01 
 Embotelladora Andina27,5027,8727,11+1,86+7,25%3,27K22/01 
 Vina Concha Y Toro40,1540,4739,22-0,15-0,37%1,95K22/01 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ecopetrol18,2218,2517,32+0,88+5,08%2,20M22/01 
 BanColombia43,1743,5942,89-0,22-0,51%340,78K22/01 
 Grupo Aval9,069,108,990,000,00%29,20K22/01 
 Tecnoglass Inc9,2409,3609,1400,0000,00%9,87K22/01 
 Inversiones Suramericana ADR28,0028,0027,000,000,00%019/01 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Cementos Argos ADR19,0019,0017,980,000,00%019/01 
 Bakken Energy Corp0,0010,0010,0000,0000,00%028/12 
 Goff Corp0,000700,000700,000700,000000,00%019/01 
 Prospect Ventures0,000100,000100,000100,000000,00%029/12 
 Interconnection Electric122,97125,00122,330,000,00%019/01 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 QIWI18,2718,3717,81+0,48+2,70%403,94K22/01 
 Prosafe2,01002,01002,0100+0,2900+16,86%0,43K22/01 
 Prosafe ADR1,9001,9001,9000,0000,00%008/01 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Novo Nordisk ADR57,9557,9657,45+0,16+0,28%1,11M22/01 
 LiqTech International Inc0,48000,48000,4330+0,0108+2,30%413,80K22/01 
 Ascendis Pharma AS53,6954,0051,75+2,16+4,19%149,86K22/01 
 Coloplast A8,588,598,53+0,04+0,47%130,17K22/01 
 Canamed4pets0,000300,000300,000300,000000,00%100,00K22/01 
 Carlsberg AS25,0225,0524,85+0,02+0,08%92,74K22/01 
 Forward Pharma A S4,164,364,12-0,20-4,59%68,01K22/01 
 DSV40,8640,8740,60-0,24-0,58%44,11K22/01 
 AP Moeller-Maersk AS9,069,068,97+0,05+0,55%41,55K22/01 
 Vestas Wind Systems AS24,1524,2023,75+0,35+1,47%39,98K22/01 
 Zealand Pharma ADR15,3216,0814,90+0,27+1,79%33,72K22/01 
 LiqTech International Inc0,4800,4800,440+0,011+2,30%32,61K22/01 
 CHR Hansen Holding AS44,7044,9744,51-0,11-0,25%32,34K22/01 
 Novozymes AS56,0156,0655,56+0,37+0,67%25,32K22/01 
 Danske Bank A/S ADR20,4720,4720,22+0,33+1,64%12,61K22/01 
 Genmab AS96,9196,9196,48+0,70+0,73%4,83K22/01 
 H Lundbeck AS51,73051,79051,660-0,255-0,49%4,21K22/01 
 Vestas Wind72,330072,330071,6500-0,2700-0,37%3,09K22/01 
 Novozymes B55,610055,835055,6100+0,4400+0,80%1,46K22/01 
 Topdanmark AS4,7004,7004,700+0,060+1,29%0,86K22/01 

Fillipinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PLDT ADR29,4329,7629,10+0,38+1,31%106,98K22/01 
 D&L Industries ADR5,856,205,85-0,65-10,00%20,27K22/01 
 Alliance Global Group Inc15,9816,0915,39-0,31-1,90%10,63K22/01 
 Benguet B0,02500,02500,0250+0,0050+25,00%6,00K22/01 
 BDO Unibank ADR32,7232,7231,25+0,52+1,61%4,15K22/01 
 Jollibee Foods ADR22,00022,00021,950+0,600+2,80%0,85K22/01 
 Globe Telecom ADR34,3434,9933,74-0,52-1,50%0,67K22/01 
 Robinsons Retail Holdings Inc20,1920,1919,99+0,44+2,23%0,50K22/01 
 Ayala ADR19,119,119,1-0,1-0,57%0,40K22/01 
 San Miguel ADR26,5026,5026,50+1,05+4,13%0,40K22/01 
 Megaworld ADR20,020,020,00,00,00%019/01 
 Manila Electric ADR11,4211,4211,42-0,61-5,07%023/10 
 JG Summit ADR262626313,04%015/10 
 First Gen ADR6,486,486,480,000,00%029/12 
 DMCI ADR3,063,073,060,062,00%015/08 
 Cebu Air ADR10,2110,2110,210,000,00%017/11 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Atlas Consolidated ADR00000,00%030/11 
 Universal Robina ADR33,9133,9133,910,000,00%009/01 
 Aboitiz Equity ADR14,2214,2214,22-0,82-5,45%027/04 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR4,9004,9204,850+0,060+1,24%16,07M22/01 
 Sampo OYJ29,8129,9029,66+0,37+1,26%50,20K22/01 
 UPM-Kymmene Corp33,9633,9633,68+0,35+1,04%4,63K22/01 
 Kone Oyj ADR27,9627,9727,87+0,22+0,77%4,40K22/01 
 Stora Enso Oyj PK17,9817,9917,93+0,19+1,10%3,19K22/01 
 Kone Corporation56,075056,250055,5500+0,2250+0,40%1,89K22/01 
 Wartsila ADR13,7513,7513,62+0,60+4,56%0,60K22/01 
 Fortum ADR4,3504,3504,3000,0000,00%0,50K22/01 
 Outotec ADR2,552,552,55-0,71-21,78%006/03 
 Orion ADR20,3820,3820,380,000,00%019/01 
 Outokumpu ADR4,304,304,300,102,38%028/12 
 Tieto ADR00000,00%030/11 
 Konecranes ADR9,0409,0409,040-0,446-4,70%029/12 
 Kesko ADR28,15028,15028,1500,0000,00%004/01 
 Amer Sports ADR13,42013,42013,4200,0000,00%019/01 
 Neste35,7035,7035,700,000,00%018/01 
 Nokian Tyres ADR24,0424,0424,040,000,00%018/01 
 Metso Corporation8,478,548,460,000,00%019/01 
 Uponor20,2320,2320,230,000,00%005/01 
 Yit ADR6,046,046,043,08104,05%020/12 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Global Equity International0,00500,00500,0044-0,0002-3,85%1,36M22/01 
 Amira Nature Fds4,044,073,900,000,00%196,92K22/01 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sanofi ADR43,2043,3542,69-1,40-3,14%8,59M22/01 
 Total ADR58,86058,99058,480+0,910+1,57%1,03M22/01 
 Cellectis32,4933,5630,55+3,01+10,21%873,97K22/01 
 Carrefour SA PK4,594,614,55+0,04+0,86%707,85K22/01 
 Sequans Communications1,7801,9901,750-0,040-2,20%694,39K22/01 
 Orange ADR18,1718,1818,01+0,52+2,95%612,02K22/01 
 Criteo Sa25,4425,7625,19+0,18+0,71%442,52K22/01 
 Engie ADR17,7117,7317,59+0,16+0,88%355,08K22/01 
 Danone PK17,2817,3217,19+0,03+0,17%295,02K22/01 
 Safran SA27,92227,93027,760-0,008-0,03%273,13K22/01 
 Suez Environnement Co SA8,498,578,49+0,11+1,25%215,37K22/01 
 Talend38,8039,2938,38-0,29-0,74%165,39K22/01 
 DBV Technologies26,3126,3425,20+1,26+5,03%129,81K22/01 
 Axa ADR33,8433,8633,58+0,27+0,80%109,26K22/01 
 Vinci ADR27,1027,1026,79+0,25+0,93%92,48K22/01 
 Societe Generale ADR11,360011,370011,2700+0,1700+1,52%91,63K22/01 
 Louis Vuitton ADR59,70559,79059,110+0,715+1,21%91,37K22/01 
 Schneider Electric SA18,58018,60018,430+0,060+0,32%85,31K22/01 
 SCOR PK4,4754,5004,440-0,015-0,33%83,19K22/01 
 BNP Paribas ADR41,71041,71041,330+0,610+1,48%78,67K22/01 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Top Ships0,22660,26500,2265+0,0018+0,80%20,88M22/01 
 FreeSeas0,00010,00010,00010,00000,00%7,30M22/01 
 National Bank of Greece0,3770,3850,375+0,007+1,78%3,69M22/01 
 Diana Containerships3,19003,88003,1400-0,0500-1,54%2,35M22/01 
 Pyxis Tankers Inc2,02002,05001,7300+0,2900+16,76%1,52M22/01 
 Star Bulk Carriers11,940012,040011,4900+0,4500+3,92%897,82K22/01 
 DryShips3,623,703,610,000,00%764,63K22/01 
 Globus Maritime1,20031,24001,1700+0,0203+1,72%499,35K22/01 
 Alpha Bank0,6400,6480,6300,0000,00%428,89K22/01 
 Diana Shipping4,1204,1504,010+0,120+3,00%418,84K22/01 
 Aegean Marine Petroleum5,005,104,85+0,20+4,17%329,19K22/01 
 Capital Product Partners3,5203,5203,480+0,040+1,15%311,93K22/01 
 Tsakos Energy Navigation4,0004,0203,950+0,020+0,50%249,93K22/01 
 Seanergy Maritime1,0401,0501,030+0,006+0,60%96,22K22/01 
 Paragon0,02450,02460,0200+0,0056+29,63%90,46K22/01 
 Eurobank Ergasias0,5400,5490,528+0,014+2,62%79,67K22/01 
 Euroseas1,8601,8801,740+0,130+7,51%79,04K22/01 
 Danaos1,5001,5001,450+0,050+3,45%40,32K22/01 
 StealthGas4,1904,2104,110+0,080+1,95%33,72K22/01 
 Greek Org of Football Prognostics6,7366,7416,659-0,035-0,52%22,56K22/01 

Hong Kong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Melco Resorts & Entertainment29,5430,2129,39+0,37+1,27%3,59M22/01 
 Spi Energy0,981,120,94-0,14-12,50%2,12M22/01 
 China Mobile ADR51,9752,0051,73+0,45+0,87%1,23M22/01 
 Seaspan6,997,006,76+0,17+2,49%965,51K22/01 
 CK Hutchison ADR13,0713,1113,04+0,15+1,16%929,45K22/01 
 AIA ADR34,0734,3533,85-0,24-0,70%499,41K22/01 
 China Unicom Hong Kong ADR14,4614,4814,40-0,18-1,23%421,69K22/01 
 Artificial Life Inc0,0250,0350,020+0,005+25,00%324,47K22/01 
 Sky Solar Holdings Adr Rep 81,2101,3201,210-0,120-9,02%246,17K22/01 
 Geely Automobile3,20003,23003,1600-0,0377-1,16%206,82K22/01 
 Aia Group8,538,588,42-0,05-0,57%186,64K22/01 
 First Pacific Company3,6203,6503,580+0,025+0,70%168,08K22/01 
 China Cord Blood8,9409,0408,830-0,110-1,22%106,48K22/01 
 Hutchison China MediTech39,3739,8938,55-0,19-0,48%105,73K22/01 
 Chaoda Modern Agriculture0,03160,03380,0316-0,0025-7,30%64,00K22/01 
 CLP Holdings10,0310,099,98-0,01-0,05%46,28K22/01 
 Hong Kong & China Gas Co2,0142,0302,000-0,001-0,05%32,22K22/01 
 Bonso Electronics Int3,4403,5603,370-0,060-1,71%23,76K22/01 
 Galaxy Entertainment Group8,41258,50008,1300+0,2725+3,35%23,47K22/01 
 Seaspan Pref H24,30024,41024,240+0,070+0,29%22,80K22/01 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Infosys ADR18,2918,3117,99+0,30+1,67%9,64M22/01 
 ICICI Bank ADR10,9611,0010,83+0,03+0,27%5,56M22/01 
 Wipro ADR5,465,545,33-0,15-2,67%4,59M22/01 
 Tata Motors ADR32,8833,2432,73-0,22-0,66%1,51M22/01 
 HDFC Bank ADR106,04108,41105,80-1,28-1,19%1,30M22/01 
 Sify2,4802,8002,450-0,070-2,75%925,29K22/01 
 Vedanta Ltd20,8120,8120,60-0,17-0,81%556,76K22/01 
 WNS Holdings44,62044,82043,950+0,540+1,23%464,92K22/01 
 Eros10,95011,00010,450-0,050-0,45%309,14K22/01 
 MakeMyTrip30,8032,3030,55-1,00-3,14%265,46K22/01 
 Yatra Online6,776,906,72-0,11-1,60%262,06K22/01 
 Dr Reddys Labs39,1439,1438,70+0,47+1,22%164,27K22/01 
 Videocon D2H Ltd7,638,006,40-0,47-5,80%95,96K22/01 
 Azure Power Global16,5016,6316,390,000,00%1,61K22/01 
 Rediff.com India0,07170,08100,0626-0,0184-20,39%1,43K22/01 
 Mahanagar Telephone Nigam PK0,6000,6000,600+0,158+35,75%0,28K22/01 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PT Telekomunikasi Indonesia B31,25031,38031,100-0,010-0,03%396,27K22/01 
 Astra Int12,6512,7312,22+0,09+0,68%54,61K22/01 
 PT Bank Mandiri Persero TBK12,1412,2511,99-0,06-0,49%51,12K22/01 
 Bank Rakyat13,8613,9513,51+0,23+1,69%18,11K22/01 
 Semen Persero16,5516,5516,06-0,05-0,30%17,48K22/01 
 Bank Central Asia ADR42,310042,310042,0100+0,5000+1,20%5,21K22/01 
 PT XL Axiata Tbk ADR4,794,794,35+0,08+1,70%4,65K22/01 
 Unilever Indonesia ADR81,7581,7581,75+7,01+9,37%0,29K22/01 
 PT Kalba Farma IDR25,5025,5025,50+0,03+0,12%0,14K22/01 
 PT Indofood Sukses Makmur TBK28,530028,530028,53000,00000,00%010/01 
 Medco Energi ADR8,538,538,530,000,00%012/01 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Bakrieland ADR00000,00%030/11 
 Adaro Energy ADR8,158,158,150,000,00%012/01 
 Telekomunikasi0,2410,2410,2410,0000,00%011/12 
 PT United Tractors55,0055,0055,000,000,00%011/01 
 Bank Mandiri Persero0,55000,55000,55000,00000,00%008/01 
 PT Media Nusantara Citra TBK11,2511,2511,250,000,00%019/01 
 Astra Agro Lestari TBK4,634,634,630,000,00%022/12 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Weatherford4,314,334,11+0,26+6,42%17,86M22/01 
 Johnson Controls39,2039,2138,60+0,30+0,77%6,87M22/01 
 Medtronic86,0586,5785,40-0,63-0,73%5,93M22/01 
 Allergan188,15188,43180,73+6,82+3,76%5,27M22/01 
 Endo Int7,317,336,95+0,20+2,81%4,41M22/01 
 Seagate Technology53,1653,2552,04+0,54+1,03%3,59M22/01 
 Adient72,7473,4069,87+0,80+1,11%2,49M22/01 
 Eaton84,3684,4283,51+0,41+0,49%2,41M22/01 
 Amarin4,0404,1153,970+0,070+1,76%2,03M22/01 
 Horizon Pharma15,3815,5514,95+0,34+2,26%2,02M22/01 
 Accenture161,43161,88160,82-0,32-0,20%1,72M22/01 
 Shire ADR147,61148,10147,01+2,62+1,81%1,41M22/01 
 Ingersoll-Rand89,8490,8389,27-1,09-1,20%1,20M22/01 
 AerCap Holdings NV54,5054,6053,71+0,39+0,72%1,06M22/01 
 CRH ADR38,2238,2337,80+0,89+2,38%1,03M22/01 
 Perrigo93,4493,4791,53+1,56+1,70%765,10K22/01 
 Alkermes Plc57,6258,2156,98+0,59+1,03%728,37K22/01 
 Jazz Pharma152,42152,46148,73+3,72+2,50%508,61K22/01 
 Allegion PLC85,8086,0984,56-0,43-0,50%477,54K22/01 
 Avadel Pharma11,2211,2910,96+0,23+2,09%376,81K22/01 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Teva ADR21,0221,3920,15+0,32+1,55%20,76M22/01 
 InspireMD0,20000,21740,1757+0,0050+2,56%19,44M2:00:00 
 Mellanox66,9068,3965,55+1,15+1,75%1,93M22/01 
 Check Cap Ltd0,9300,9900,831+0,075+8,77%1,40M22/01 
 Check Point Software Tech105,00105,51104,32+0,52+0,50%1,30M22/01 
 OWC Pharma0,40100,41000,3850+0,0010+0,25%1,11M22/01 
 InspireMD0,2000,2150,176+0,005+2,56%994,87K22/01 
 Mazor62,6664,3060,00+3,78+6,42%978,73K22/01 
 Rosetta Genomics0,58990,64990,5800+0,0079+1,36%874,24K22/01 
 BioLineRx1,0601,0901,040-0,030-2,75%745,48K22/01 
 SolarEdge Technologies Inc34,7535,4034,40-0,45-1,28%745,04K22/01 
 Wix.Com Ltd59,7059,7557,21+1,60+2,75%697,83K22/01 
 On Track1,20001,27001,1800-0,0600-4,76%645,85K22/01 
 Caesarstone23,00023,45021,750-0,700-2,95%637,14K22/01 
 Ability0,530,550,49+0,04+9,00%616,83K22/01 
 Protalix0,69000,70000,6900-0,0165-2,34%492,24K22/01 
 UroGen Pharma50,0251,3843,15+7,02+16,33%474,48K22/01 
 Cyberark Software43,3543,7642,60+0,51+1,19%445,18K22/01 
 ICL Israel Chemicals4,3704,3904,3400,0000,00%422,39K22/01 
 Tower34,24034,28033,730+0,460+1,36%396,78K22/01 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ferrari NV121,37121,46120,50+0,41+0,34%308,63K22/01 
 Atlantia SPA16,6816,6816,53+0,03+0,18%273,12K22/01 
 ENEL Societa per Azioni6,4406,4406,390-0,041-0,63%186,19K22/01 
 ENI ADR36,8236,8236,38+0,39+1,07%166,67K22/01 
 Telecom Italia ADR9,1409,1409,000+0,220+2,47%106,35K22/01 
 Great Wall Bldrs0,00220,00230,0015+0,0007+46,67%100,33K22/01 
 Intesa Sanpaolo SpA PK23,19023,20022,950+0,340+1,49%96,18K22/01 
 Prysmian SPA17,7717,7717,77-0,14-0,78%86,00K22/01 
 Prada Spa PK8,858,908,73+0,52+6,29%32,44K22/01 
 Luxottica ADR63,0563,0562,55+0,80+1,29%30,55K22/01 
 Telecom Italia A7,7007,7507,610+0,180+2,39%14,02K22/01 
 Terna Rete Elettrica Nazionale18,1818,2718,03+0,14+0,75%13,93K22/01 
 Leonardo ADR6,826,896,82+0,03+0,44%9,86K22/01 
 Snam SpA10,0210,0210,02+0,13+1,35%8,00K22/01 
 Mediobanca ADR12,2212,3712,22+0,03+0,25%7,19K22/01 
 Davide Campari-Milano SpA7,7587,7707,715+0,278+3,72%4,57K22/01 
 Banca Mediolanum SPA ADR18,980019,062018,9800+0,1000+0,53%1,97K22/01 
 Natuzzi1,7761,7901,776-0,013-0,75%1,53K22/01 
 Salini Impregilo ADR8,2408,2408,100+0,080+0,98%1,21K22/01 
 Mediaset ADR12,06012,06012,060+0,360+3,08%0,22K22/01 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Mitsubishi UFJ Financial ADR8,0008,0207,930-0,010-0,12%1,76M22/01 
 Sumitomo Mitsui Financial ADR9,609,639,540,000,00%1,18M22/01 
 Sony ADR50,8050,8150,10+0,91+1,82%800,07K22/01 
 Honda Motor ADR36,1836,2135,89-0,06-0,17%456,13K22/01 
 Fanuc Corporation28,7028,7228,35-0,02-0,07%448,59K22/01 
 Subaru ADR17,07017,08016,710+0,120+0,71%391,89K22/01 
 Nintendo ADR54,8355,0154,40+0,13+0,24%372,65K22/01 
 Mizuho Financial ADR3,9303,9303,880+0,020+0,51%365,66K22/01 
 Nomura ADR6,7206,8206,710-0,110-1,61%349,63K22/01 
 KDDI Corp PK12,4612,5312,39+0,07+0,57%254,40K22/01 
 Toyota Motor ADR139,40139,40138,68-0,45-0,32%249,81K22/01 
 Panasonic Corp PK15,4515,5815,31+0,05+0,32%228,48K22/01 
 Mitsubishi Estate Co19,08519,09018,696+0,125+0,66%173,20K22/01 
 Komatsu39,0039,4938,02-0,23-0,59%170,70K22/01 
 NTT DOCOMO24,6224,6324,54-0,12-0,49%169,21K22/01 
 Toray Industries ADR20,3620,3620,10+0,13+0,64%150,52K22/01 
 Canon ADR39,5739,5739,34+0,24+0,61%137,22K22/01 
 SoftBank Group41,9842,4939,45+0,33+0,79%123,68K22/01 
 Nissan Motor ADR21,0821,0820,66+0,16+0,76%121,19K22/01 
 Astellas Pharma Inc12,3912,5212,35-0,08-0,64%120,48K22/01 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sycamore Entmt Grp0,000600,000810,00050+0,00010+20,00%167,36M22/01 
 Zentric, Inc.0,000300,000400,00030+0,00010+50,00%45,80M22/01 
 Latteno Food Corp.0,000200,000200,00010+0,00010+100,00%27,66M22/01 
 Valeant Pharmaceuticals22,0322,0821,32+0,51+2,37%9,44M22/01 
 Yamana Gold3,4103,4303,340+0,070+2,10%9,05M22/01 
 Barrick Gold14,5114,5714,30+0,14+0,97%8,74M22/01 
 Kinross Gold4,3204,3304,200+0,120+2,86%8,22M22/01 
 Goldcorp14,4514,4614,16+0,13+0,91%6,98M22/01 
 Encana13,6313,6513,39+0,14+1,04%5,18M22/01 
 Teck Resources B29,1129,4728,38-0,32-1,09%5,03M22/01 
 Aurora Cannabis11,649911,655411,1200+0,8799+8,17%4,51M22/01 
 BlackBerry13,2813,3713,14-0,03-0,23%4,45M22/01 
 Precision Drill3,7903,8803,710+0,040+1,07%3,95M22/01 
 Eldorado1,3401,3501,3100,0000,00%3,76M22/01 
 IAMGold6,1706,2406,050+0,010+0,16%3,70M22/01 
 New Gold3,0903,1503,080-0,020-0,64%3,56M2:00:00 
 Cameco9,649,689,47+0,02+0,21%3,21M22/01 
 Defense Tech Int0,00340,00360,0023+0,0007+25,93%3,17M22/01 
 Nymox Pharmaceutical3,5404,2003,170+0,410+13,10%3,17M22/01 
 Celestica11,1611,4711,09-0,31-2,70%2,87M22/01 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Jd.Com Inc Adr45,2645,6043,34-0,76-1,65%18,43M22/01 
 Alibaba184,02185,04181,68-0,03-0,02%16,02M22/01 
 Vipshop16,00016,12015,710+0,070+0,44%9,44M22/01 
 Ctripcom46,1446,2144,83-0,71-1,52%8,42M22/01 
 TAL Education28,66029,04028,110-0,330-1,14%6,80M22/01 
 Momo Inc28,7129,6028,40+0,11+0,38%5,70M22/01 
 China Information Tech3,0003,2002,800+0,270+9,89%4,95M22/01 
 Xunlei Ltd Adr14,9916,1014,92-1,40-8,54%4,60M22/01 
 Tencent ADR59,48059,56058,900+1,280+2,20%3,20M22/01 
 New Oriental Education&Tech98,94101,3296,65-2,75-2,70%2,69M22/01 
 Baidu254,34256,42249,50-1,64-0,64%2,30M22/01 
 Recon Technology2,0102,1201,910-0,600-22,99%2,29M22/01 
 SOGOU11,1811,5111,10-0,26-2,27%2,09M22/01 
 Qudian Inc12,6412,7012,20+0,24+1,94%2,07M22/01 
 Baozun Inc36,2036,8135,10-0,35-0,96%1,68M22/01 
 Fang Holdings5,255,265,19+0,01+0,19%1,49M22/01 
 Jumei International Holding3,483,503,38+0,04+1,16%1,37M22/01 
 ZTO Express Cayman16,2116,5016,15-0,28-1,70%1,28M22/01 
 GDS Holdings26,9727,8526,64+0,60+2,28%1,27M22/01 
 JA Solar7,467,537,42-0,01-0,13%1,25M22/01 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 ArcelorMittal ADR36,94037,23036,620+0,070+0,19%2,90M22/01 
 Tenaris ADR35,79035,80035,060+0,900+2,58%1,67M22/01 
 Orion Engineered Carbons29,0029,6528,90+0,75+2,65%1,44M22/01 
 Adecoagro SA10,0610,069,79+0,28+2,86%701,06K22/01 
 Intelsat Sa3,0603,0903,000+0,040+1,32%514,79K22/01 
 MagnaChip12,9013,3512,800,000,00%472,86K22/01 
 Altisource Portfolio Solutions30,3231,0729,33+0,59+1,98%245,15K22/01 
 Ternium33,2433,6533,08-0,36-1,07%176,55K22/01 
 Globant SA47,6248,5746,98-0,65-1,35%137,71K22/01 
 Atento SA10,0010,159,90-0,05-0,50%87,79K22/01 
 ArcelorMittal37,20037,20037,200+0,810+2,23%50,55K22/01 
 Ardagh Group19,9920,1119,96-0,03-0,15%34,89K22/01 
 Pacific Drilling0,870,900,83-0,07-7,02%10,53K22/01 
 BM European Value ADR23,5923,5923,25+0,69+3,01%7,40K22/01 
 Millicom Int Cellular72,000073,500071,2000+1,0000+1,41%5,49K22/01 
 SES SA15,716,015,6-0,4-2,61%3,94K22/01 
 Aperam PK56,2356,6056,23+0,57+1,02%3,12K22/01 
 Aperam54,3554,3554,350,000,00%004/01 
 MIC SA DRC70,470,470,40,00,00%017/01 
 Gagfah18,00018,00018,0000,0000,00%014/02 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Genting Berhad12,2012,2012,17+0,08+0,62%0,88K22/01 
 Vitaxel0,90000,90000,90000,00000,00%0,80K22/01 
 Tenaga Nasional Berhad17,50017,50017,500+1,380+8,56%0,57K22/01 
 Top Glove ADR9,259,259,25+0,49+5,59%0,20K22/01 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Prime Global Capital0,10100,10100,10100,00000,00%005/01 
 Malayan Banking Berhad4,9004,9204,9000,0000,00%019/01 
 IGS Capital1,75001,75001,75000,00000,00%009/01 
 Median Group0,00390,00390,00230,00000,00%019/01 
 Sime Darby0,50000,50000,50000,00000,00%019/01 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Cemex ADR8,258,278,14+0,05+0,61%6,94M22/01 
 Grupo Televisa ADR20,4720,4820,00+0,34+1,69%1,88M22/01 
 Grupo Financiero Santander ADR7,707,787,67-0,02-0,26%1,87M22/01 
 America Movil ADR18,4218,4218,19+0,24+1,32%1,85M22/01 
 Wal Mart Mexico2,56462,56502,5200+0,0296+1,17%1,31M22/01 
 Vuela7,968,327,95-0,32-3,86%724,91K22/01 
 Fomento Economico Mexicano96,0497,0095,78-0,61-0,63%443,75K22/01 
 Kimberly-Clark de Mexico9,159,459,05-0,29-3,07%181,38K22/01 
 Aeroportuario del Centro Norte42,3743,1141,90-0,56-1,30%105,18K22/01 
 GAP ADR106,39108,73104,66-2,01-1,85%80,65K22/01 
 Wal-Mart De Mexico25,6625,7025,21+0,29+1,16%79,28K22/01 
 Grupo Aeroportuario Sureste195,64200,43193,96-4,00-2,00%59,49K22/01 
 Coca Cola Femsa ADR75,9976,0074,77+1,00+1,33%58,54K22/01 
 Industrias Bachoco ADR61,5661,9161,06-0,23-0,37%14,71K22/01 
 America Movil ADR A18,2618,3318,12+0,08+0,44%2,93K22/01 
 Grupo Simec ADR10,5210,5210,39+0,02+0,15%0,66K22/01 
 Bimbo2,39002,40502,39000,00000,00%0,50K22/01 
 Penoles22,963022,963022,9630+0,1130+0,49%0,50K22/01 
 Gruma SAB de CV12,4012,4012,40-0,02-0,14%0,20K22/01 
 Grupo Simec ADR10,52010,52010,490+0,016+0,15%0,14K22/01 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 VEON3,9403,9403,890+0,070+1,81%4,10M22/01 
 Aegon ADR6,986,996,94+0,05+0,72%2,74M22/01 
 ING ADR20,5720,5820,40+0,30+1,48%2,40M22/01 
 NXP121,08121,25120,55+0,63+0,52%2,03M22/01 
 Royal Dutch Shell ADR71,0471,0670,23+1,21+1,73%1,99M22/01 
 Chicago Bridge&Iron19,2819,2918,95+0,31+1,63%1,79M22/01 
 Yandex37,9738,0036,92+0,77+2,07%1,69M22/01 
 Constellium Nv13,0013,1512,70-0,05-0,38%1,31M22/01 
 Wright Medical Group23,3423,3422,84+0,28+1,21%1,27M22/01 
 Royal Dutch Shell B ADR73,1773,1972,48+1,16+1,61%1,22M22/01 
 Unilever NV ADR Rep 157,67057,69057,340-0,040-0,07%1,20M22/01 
 Koninklijke Philips ADR40,8140,9040,55-0,22-0,54%1,19M22/01 
 ASML ADR205,54205,54203,30+0,02+0,01%1,00M22/01 
 Sensata55,4355,6854,43+0,55+1,00%895,76K22/01 
 Qiagen NV33,0533,1532,69+0,18+0,55%821,80K22/01 
 Uniqure NV19,7120,1318,46+1,72+9,56%571,52K22/01 
 Koninklijke ADR3,5603,5703,530+0,050+1,42%519,47K22/01 
 Cimpress NV137,00137,07131,74+4,24+3,19%494,83K22/01 
 International NV7,567,577,35+0,16+2,16%468,94K22/01 
 Core Laboratories119,27119,55115,17+3,27+2,82%307,16K22/01 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Statoil ADR23,6823,6823,32+0,49+2,11%2,33M22/01 
 Telenor ASA ADR24,0524,0523,87-0,04-0,17%87,29K22/01 
 Orkla ASA ADR10,38510,40010,300+0,045+0,44%52,76K22/01 
 DNB ASA ADR20,8320,8520,65+0,28+1,36%50,78K22/01 
 Petroleum Geo-Services ADR3,1003,1553,010+0,280+9,93%46,03K22/01 
 Norsk Hydro ASA ADR7,7507,7507,696-0,040-0,51%11,27K22/01 
 Nordic Semiconductor ASA6,35006,37006,3400+0,2000+3,25%8,25K22/01 
 Yara International ASA48,9549,0148,86-0,06-0,12%1,17K22/01 
 DNO ADR13,513,513,5-0,3-2,18%0,54K22/01 
 Leroy Seafood ADR10,4010,4010,40+0,23+2,26%0,53K22/01 
 Orkla10,380010,380010,3800+0,1200+1,17%0,50K22/01 
 Telenor23,91023,91023,910+0,010+0,04%0,38K22/01 
 Opera Software ADR6,406,406,400,000,00%0,28K22/01 
 Aker Solutions ADR10,8610,8610,860,000,00%030/10 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Gjensidige Forsikring ADR20,7120,7120,710,000,00%019/01 
 Tomra Systems ADR16,8816,8816,880,000,00%019/01 
 Statoil ASA22,700022,700022,70000,00000,00%009/01 
 DNO International1,34001,34001,34000,00000,00%019/01 
 Akastor ASA2,10002,10002,10000,00000,00%012/01 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Astika Holdings0,01200,01200,0115-0,0030-20,00%216,86K22/01 
 Spark New Zealand ADR13,3013,3513,00+0,26+2,02%32,55K22/01 
 New Zealand Energy Corp0,02600,03000,0260-0,0018-6,47%6,63K22/01 
 Spark New Zealand2,65002,65002,63500,00000,00%4,50K22/01 
 Fletcher Building Ltd PK10,8010,8810,800,000,00%009/01 
 Summerset Group3,33,33,30,00,00%007/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Erste Group Bank AG PK24,8524,8524,60+0,45+1,84%46,57K22/01 
 Erste Bank49,51249,51249,235+1,152+2,38%45,08K22/01 
 Wienerberger Baustoffindustrie5,4305,4605,330-0,010-0,18%39,62K22/01 
 Voestalpine AG PK13,2213,2213,22-0,03-0,25%9,07K22/01 
 Telekom Austria AG PK19,8919,8919,80+0,15+0,76%1,10K22/01 
 Vienna Insurance ADR6,916,916,91-0,14-1,99%0,41K22/01 
 Flughafen Wien ADR10,510,510,50,00,00%019/01 
 Schoeller Bleckmann ADR8,678,678,670,577,04%023/10 
 Raiffeisen Bank ADR10,2610,2610,260,000,00%018/01 
 Palfinger ADR44,1944,1944,19-2,47-5,29%011/01 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%030/11 
 Verbund ADR5,515,515,510,000,00%019/01 
 Mayr Melnhof Karton ADR39,0239,0239,020,761,99%019/01 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR4,194,194,190,000,00%019/01 
 Andritz ADR11,2811,2811,280,000,00%022/12 
 OMV AG PK67,4367,4367,430,000,00%019/01 
 Wolford ADR3,603,603,600,000,00%021/11 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Buenaventura Mining15,2115,3114,88+0,19+1,27%1,12M22/01 
 Dana Resources0,000500,000500,000500,000000,00%420,00K22/01 
 Goldsands Dev Co0,00080,00100,0008-0,0012-60,00%119,80K22/01 
 Grana Y Mont2,963,012,95-0,07-2,31%91,02K22/01 
 Cementos Pacasmayo13,33513,33513,335+0,246+1,88%0,23K22/01 
 Fossal ADR0,6800,6800,6800,0000,00%018/01 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Agora Holdings0,3700,3700,300+0,003+0,82%15,52K22/01 
 Synthos ADR16,4816,4816,480,000,00%017/01 
 Powszechna Kasa ADR11,9011,9011,900,000,00%010/11 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Asseco Poland ADR13,3114,0013,310,000,00%017/01 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK8,008,008,000,000,00%018/01 
 Eurocash SA7,767,767,760,000,00%005/01 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Pharol SGPS ADR0,2700,2740,250-0,010-3,61%88,71K22/01 
 Galp Energa10,0210,029,94+0,16+1,57%11,42K22/01 
 EDP Energias de Portugal ADR35,4435,5635,39+0,05+0,14%1,25K22/01 
 Jeronimo Martins SGPS SA ADR42,1242,1441,830,000,00%012/01 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gazprom5,2445,2685,220+0,014+0,27%8,94M22/01 
 Mobil’nye Telesistemy ADR11,4011,4311,01+0,48+4,40%4,32M22/01 
 JSC VTB Bank DRC1,9471,9581,934+0,010+0,52%2,05M22/01 
 Amur Minerals7,1307,5746,989+0,120+1,72%1,78M22/01 
 JSC MMC Norilsk Nickel ADR20,1520,4520,15-0,08-0,40%1,54M22/01 
 Sberbank18,74918,89018,616+0,134+0,72%1,09M22/01 
 Severstal DRC17,0017,0016,81+0,18+1,07%923,15K22/01 
 Magnit DRC26,3326,8126,22-0,07-0,27%920,89K22/01 
 Magnitogorskiy Metallurgichesk DRC10,3010,3810,180,000,00%670,84K22/01 
 Gazprom5,2605,2605,230+0,040+0,77%553,08K22/01 
 Surgutneftegaz ADR5,295,305,21+0,05+0,95%549,91K22/01 
 MegaFon DRC9,189,359,16-0,03-0,27%542,89K22/01 
 Lukoil DRC68,2868,2867,46+0,07+0,10%521,51K22/01 
 Lenta Ltd6,706,776,55+0,13+1,98%478,95K22/01 
 RusHydro ADR1,37001,39401,3460+0,0260+1,94%428,86K22/01 
 X5 Retail Group38,88039,70038,480-0,360-0,92%415,68K22/01 
 Tatneft ADR59,6460,0058,44+1,36+2,33%366,07K22/01 
 Gruppa LSR DRC3,0153,0152,895+0,115+3,97%350,48K22/01 
 Rosneft5,8485,8665,838+0,005+0,08%338,61K22/01 
 Novolipetsk DRC27,8527,8727,34+0,45+1,64%331,19K22/01 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Transocean11,9311,9911,59+0,33+2,84%12,82M22/01 
 UBS Group20,2720,2919,90+0,11+0,55%4,08M22/01 
 STMicroelectronics ADR24,9224,9224,51-0,14-0,56%3,15M22/01 
 Roche Holding ADR30,7930,8030,65+0,10+0,33%2,76M22/01 
 Credit Suisse ADR19,3419,3419,16+0,28+1,47%2,16M22/01 
 ABB ADR28,0428,0727,90+0,03+0,11%1,83M22/01 
 Novartis ADR87,0087,0186,28+0,06+0,07%1,67M22/01 
 TE Connectivity101,26101,26100,03+0,53+0,53%1,65M22/01 
 Compagnie Financiere Richemont9,1759,1849,150-0,125-1,34%1,59M22/01 
 Chubb149,79149,82148,39+1,59+1,07%1,44M22/01 
 Garmin Ltd64,0464,0563,14+0,17+0,27%1,04M22/01 
 Crispr Therapeutics33,7534,1830,56+4,02+13,52%805,91K22/01 
 Logitech International37,5837,8337,47+0,25+0,67%694,50K22/01 
 Julius Baer Group13,3813,3913,27+0,13+0,94%553,66K22/01 
 Nestle ADR85,8085,9185,59+0,20+0,23%324,78K22/01 
 Auris Medical0,5100,5300,500+0,010+2,00%232,56K22/01 
 Ferguson ADR7,857,877,77+0,01+0,13%200,94K22/01 
 Modern Cinema Group0,6600,7100,650-0,040-5,71%146,24K22/01 
 Luxoft Holding57,5057,8056,35+0,05+0,09%129,25K22/01 
 Glencore ADR11,24511,29011,170-0,045-0,40%128,53K22/01 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Flex19,4419,5019,07-0,17-0,87%6,09M22/01 
 Broadcom262,11266,77260,62-4,28-1,61%2,72M22/01 
 Sea12,5912,6112,30+0,28+2,27%1,06M22/01 
 Volitionrx Ltd3,7404,0003,120+0,620+19,87%283,94K2:00:00 
 Kulicke&Soffa25,4925,6125,28-0,12-0,47%213,30K22/01 
 Wave Life Sciences Ltd39,4039,4937,65+1,40+3,68%124,57K22/01 
 China Yuchai26,9327,1626,36+0,06+0,22%98,39K22/01 
 DBS Group Holdings ADR80,3480,6879,76+0,43+0,54%45,19K22/01 
 Singapore Telecommunications PK27,58027,90027,010+0,150+0,55%44,26K22/01 
 Volitionrx Ltd3,7404,0003,120+0,620+19,87%34,52K22/01 
 United Overseas Bank ADR42,4142,5442,14-0,10-0,24%30,06K22/01 
 Keppel Corporation12,6612,6812,40+0,25+2,00%16,96K22/01 
 City Developments9,969,999,95+0,03+0,30%7,54K22/01 
 Overseas Chinese Banking ADR19,9520,1119,80-0,12-0,60%5,45K22/01 
 Singapore Airlines8,45008,45008,3800+0,2400+2,92%3,46K22/01 
 Singapore Exchange ADR95,8995,8994,00+4,46+4,88%1,84K22/01 
 Wilmar International24,1724,1724,17+0,19+0,77%1,10K22/01 
 Singapore Tech ADR25,625,625,5+0,3+1,19%1,08K22/01 
 Hyflux ADR5,705,705,67+0,01+0,18%1,07K22/01 
 Keppel Corp6,3106,3106,300+0,090+1,45%0,96K22/01 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR7,4207,4207,340+0,170+2,34%6,00M22/01 
 Banco Bilbao ADR9,269,279,17+0,16+1,76%2,29M22/01 
 Telefonica ADR10,28010,29010,230+0,220+2,19%1,08M22/01 
 Industria de Diseno Textil17,7017,7317,59+0,18+1,00%569,24K22/01 
 Grifols ADR24,9024,9224,16+0,82+3,41%320,59K22/01 
 Caixabank ADR1,801,821,76+0,06+3,15%150,04K22/01 
 ACS Actividades Construccion ADR8,628,628,27-0,02-0,23%146,21K22/01 
 Red Electrica ADR10,98011,01010,940+0,140+1,29%92,71K22/01 
 Iberdrola SA33,0733,1832,73+0,34+1,02%81,82K22/01 
 Amadeus IT Holding SA PK77,3877,6177,04+0,20+0,26%55,81K22/01 
 Acerinox ADR7,47,57,4-0,0-0,38%41,40K22/01 
 Gas Natural SDG ADR4,934,944,91-0,01-0,20%32,05K22/01 
 Repsol SA19,6019,6019,33+0,42+2,19%31,15K22/01 
 Indra Sistemas SA7,437,447,34+0,11+1,52%25,08K22/01 
 Enagas SA14,37014,44014,320+0,010+0,07%15,07K22/01 
 Abertis Infraestructuras ADR11,3911,3911,39-0,03-0,22%10,94K22/01 
 Ferrovial23,1723,2123,14+0,02+0,08%3,42K22/01 
 Fomento Construcciones ADR2,002,002,000,000,00%1,91K22/01 
 Siemens Gamesa ADR3,273,273,11+0,27+9,13%0,65K22/01 
 Banco debadell ADR4,594,594,59+0,16+3,61%0,10K22/01 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Noble Corporation5,235,245,05+0,13+2,55%10,81M22/01 
 BP ADR43,3943,3942,90+0,99+2,33%10,26M22/01 
 Ensco PLC6,956,986,80+0,08+1,16%9,38M22/01 
 Barclays ADR11,7411,7511,57+0,60+5,39%5,51M22/01 
 Fiat24,1924,2623,90+0,26+1,09%5,39M22/01 
 Mylan47,6447,6946,60+0,91+1,95%4,73M22/01 
 GlaxoSmithKline ADR38,5638,5638,27+0,36+0,94%4,23M22/01 
 Lloyds Banking ADR4,1104,1104,060+0,030+0,74%3,84M22/01 
 Carnival68,8668,9068,05+0,30+0,44%3,75M22/01 
 Unilever ADR57,03057,04556,740-0,050-0,09%3,59M22/01 
 Adaptimmune Therapeutics8,509,118,21+0,41+5,07%3,05M22/01 
 Axovant Sciences2,202,202,01+0,17+8,37%3,03M22/01 
 Cardtronics22,2022,2321,42+0,48+2,21%2,92M22/01 
 Vodafone Group ADR32,1632,1731,97+0,58+1,84%2,70M22/01 
 Liberty Global C35,5935,8634,59+0,33+0,94%2,50M22/01 
 TechnipFMC34,5934,6033,55+1,09+3,25%2,41M22/01 
 Mallinckrodt21,8121,9521,21+0,51+2,39%2,32M22/01 
 Rio Tinto ADR56,4556,4755,96+0,40+0,71%2,28M22/01 
 Astrazeneca ADR35,9435,9535,62+0,50+1,41%2,28M22/01 
 Rowan16,2016,2315,85+0,28+1,76%2,20M22/01 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR7,187,217,12-0,11-1,51%6,69M22/01 
 LM Ericsson B7,18507,18507,1850-0,0080-0,11%1,10M22/01 
 Neonode0,7000,7420,660+0,020+2,96%876,35K22/01 
 Autoliv137,15137,17135,56+0,71+0,52%446,93K22/01 
 Nordea Bank AB ADR12,6712,6812,50+0,20+1,62%291,19K22/01 
 Assa Abloy AB11,1611,2011,08+0,05+0,45%200,36K22/01 
 Telia ADR9,339,339,24+0,10+1,08%74,91K22/01 
 Svenska Handelsbanken PK7,317,317,23+0,18+2,52%62,27K22/01 
 Atlas Copco AB47,5347,5547,20+0,02+0,03%60,96K22/01 
 Heliospectra ADR0,96131,15000,9200-0,1588-14,17%50,12K22/01 
 Hennes & Mauritz AB3,873,873,83-0,02-0,51%36,81K22/01 
 Alfa-Laval ADR26,2126,2126,02+0,15+0,58%31,07K22/01 
 NetEnt ADR11,59011,59011,233-0,410-3,42%16,83K22/01 
 Atlas Copco42,0942,0941,90-0,10-0,24%15,10K22/01 
 Swedbank AB25,3425,3425,13+0,45+1,81%13,44K22/01 
 Sandvik AB ADR19,9519,9519,77+0,09+0,45%11,25K22/01 
 AB Electrolux65,3465,3464,88+0,82+1,27%10,16K22/01 
 Volvo ADR20,5820,6120,43+0,02+0,10%10,08K22/01 
 Svenska Cellulosa AB11,0411,0410,92+0,11+1,01%4,91K22/01 
 AB SKF24,9324,9524,75+0,06+0,24%3,80K22/01 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gold Fields ADR4,0804,1504,050-0,070-1,69%3,91M22/01 
 Harmony Gold Mining1,7101,7801,700-0,020-1,16%3,16M22/01 
 Sibanye Gold ADR5,025,115,00-0,04-0,79%1,80M22/01 
 AngloGold Ashanti ADR11,0011,0210,87+0,09+0,82%1,54M22/01 
 Net 1 UEPS12,2912,4411,42+0,76+6,59%1,43M22/01 
 Naspers ADR62,9062,9061,88+1,42+2,31%321,25K22/01 
 PPC1,3701,3701,310+0,190+16,10%154,70K22/01 
 Sasol ADR36,6236,6336,07+0,62+1,72%150,33K22/01 
 Woolworths Holdings Ltd PK5,595,625,50-0,02-0,36%95,22K22/01 
 Impala Platinum Holdings Ltd PK2,8802,9002,840+0,020+0,70%87,87K22/01 
 Mix Telemats11,91012,05011,760-0,150-1,24%69,63K22/01 
 Life Healthcare Group Holdings8,979,068,73+0,14+1,59%35,72K22/01 
 Aspen Pharmacare ADR21,61021,67021,110+0,410+1,93%30,20K22/01 
 Sanlam Ltd PK14,68514,70014,540+0,145+1,00%26,99K22/01 
 DRDGOLD3,1203,1303,090-0,010-0,32%26,28K22/01 
 Vodacom Group Ltd PK12,4412,4512,20+0,12+0,96%23,82K22/01 
 Standard Bank Group Ltd PK16,8116,8116,45+0,67+4,15%20,96K22/01 
 Shoprite Holdings Ltd PK20,0020,0219,88+0,27+1,37%14,80K22/01 
 MTN Group Ltd PK11,3411,3411,23+0,30+2,72%14,73K22/01 
 Imperial Holdings Ltd PK22,1422,1721,88+0,91+4,29%11,15K22/01 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LG Display14,2614,3014,15+0,08+0,56%897,78K22/01 
 KT15,8815,8815,67+0,03+0,19%754,39K22/01 
 Korea Electric Power16,2416,3616,17-0,29-1,75%678,45K22/01 
 SK Telecom ADR28,4128,5528,20-0,39-1,35%425,00K22/01 
 POSCO89,3189,3187,74-1,28-1,41%376,43K22/01 
 KB Financial61,7961,8961,40-1,85-2,91%174,63K22/01 
 Shinhan49,0949,5548,74-1,26-2,50%158,29K22/01 
 Hanwha Q Cells Co7,4007,4407,285+0,050+0,68%17,97K22/01 
 Gravity Co78,01081,00077,790-1,860-2,33%16,49K22/01 
 Woori Bank47,25047,25046,920-0,400-0,84%9,59K22/01 
 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 ADR39,8539,8539,85-12,41-23,75%018/01 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR9,439,439,430,000,00%019/01 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Taiwan Semiconductor46,3846,4045,94+1,71+3,83%8,34M22/01 
 Himax9,4209,8279,360-0,370-3,78%5,21M22/01 
 Advanced Semiconductor Eng7,327,337,25+0,10+1,39%1,17M22/01 
 United Microelectronics2,4102,4302,380-0,030-1,23%880,31K22/01 
 Silicon Motion49,2949,6648,38+1,14+2,37%830,45K22/01 
 AU Optronics4,6604,6904,630+0,100+2,19%763,42K22/01 
 Giga Media Ltd3,6903,7903,561+0,080+2,22%121,51K22/01 
 SemiLEDS4,61004,80004,4000-0,1750-3,66%98,16K22/01 
 Siliconware Precision8,558,578,46+0,06+0,71%65,98K22/01 
 Chunghwa Telecom37,0037,0036,79+0,09+0,24%65,76K22/01 
 ChipMOS Tech18,1818,2818,13-0,07-0,38%42,64K22/01 
 Asia Pacific Wire & Cable2,5662,6502,550+0,017+0,65%7,69K22/01 
 Cathay Financial ADR141414216,67%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
 Fabrinet26,0027,3825,92-1,74-6,27%1,63M22/01 
 KASIKORNBANK Public Co28,5128,7427,97-0,44-1,50%27,33K22/01 
 Airports Thailand ADR23,123,123,1+1,8+8,40%1,41K22/01 
 Bangkok Bank ADR36,780036,780036,0700+0,8850+2,47%1,21K22/01 
 Advanced Info Service Public6,0306,0306,030+0,073+1,22%1,19K22/01 
 Siam Commercial Bank ADR19,419,719,2-0,3-1,75%0,62K22/01 
 Indorama Ventures ADR19,1819,1818,80+1,18+6,56%0,49K22/01 
 TTW Public Company20,2820,5120,28-0,52-2,50%0,44K22/01 
 BTS ADR24,524,524,5+0,7+2,94%0,20K22/01 
 Krung Thai Bank Public Co11,8711,8711,870,000,00%013/12 
 Bumrungrad Hospital DRC5,905,905,90-0,06-1,01%004/01 
 Banpu ADR00000,00%030/11 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Bank Ayudhya ADR24,3724,3824,37-0,09-0,37%008/06 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,307,307,160,000,00%019/01 
 PTT Exploration & Production6,9006,9006,9000,0000,00%019/01 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Turkcell Iletisim Hizmetleri10,6610,6810,45+0,57+5,65%536,91K22/01 
 Turkiye Garanti Bankasi AS3,0603,0602,910+0,135+4,62%452,53K22/01 
 Akbank Turk Anonim Sirketi5,465,475,37+0,19+3,61%183,16K22/01 
 Koc Holdings AS25,0725,0724,83+0,78+3,21%48,58K22/01 
 Tav Havalimanlari Holding AS22,93022,93022,930-0,210-0,91%0,76K22/01 
 Turkiye Vakiflar Bankasi ADR18,47018,47018,470-0,150-0,81%0,22K22/01 
 Ford Otomoti Sanayi ADR81,9381,9381,93-0,37-0,45%0,18K22/01 
 Koza Altin Islemeleri A S11,330011,330011,33000,00000,00%008/11 
 Turkiye Halk Bankasi AS5,2705,2705,2700,0000,00%019/01 
 Anadolu Efes ADR1,3701,3701,3700,0000,00%019/01 
 Arcelik ADR26,8726,9526,870,000,00%019/01 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Deutsche Bank19,3919,4019,21+0,61+3,25%7,13M22/01 
 Trivago7,847,847,49+0,35+4,67%1,05M22/01 
 SAP ADR112,78112,79111,80-0,42-0,37%671,51K22/01 
 Bayer AG PK32,5832,5832,15+0,52+1,64%444,17K22/01 
 Deutsche Telekom ADR18,1318,1417,99+0,44+2,49%192,47K22/01 
 Volkswagen DRC46,5346,5346,00+0,83+1,82%184,11K22/01 
 Affimed NV1,4001,4001,300+0,100+7,69%176,82K22/01 
 Allianz ADR25,2625,2925,07+0,03+0,12%161,89K22/01 
 BASF ADR29,9229,9529,61-0,09-0,30%149,13K22/01 
 EON SE11,1111,1111,00+0,14+1,26%130,51K22/01 
 Siemens ADR76,5176,5175,92+0,79+1,04%128,78K22/01 
 InflaRx23,0623,6022,29+0,71+3,18%120,24K22/01 
 ProSiebenSat1 Media AG9,309,309,24+0,17+1,86%101,75K22/01 
 Fresenius Medical Care ADR55,5455,5955,25-0,21-0,38%98,46K22/01 
 Deutsche Boerse ADR12,1212,1312,01+0,08+0,62%97,12K22/01 
 Infineon ADR30,7530,8130,56-0,35-1,13%95,35K22/01 
 Adidas ADR112,31112,42111,57+0,51+0,46%94,47K22/01 
 BMW ADR39,4939,5039,19+0,76+1,96%75,84K22/01 
 Muenchener Rueckver Ges23,5623,5923,43+0,05+0,23%60,77K22/01 
 Deutsche Post AG49,6349,6449,24-0,50-1,00%57,02K22/01 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 MOL ADR6,16,16,1+0,7+12,75%2,83K22/01 
 Magyar Telekom Plc9,459,539,42+0,10+1,07%1,14K22/01 
Registrera dig med Google
eller
Registrera dig med e-post