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
 Grupo Supervielle8,85009,80008,0600+0,9000+11,32%3,17M18:26:05 
 Grupo Financiero Galicia ADR27,020127,790025,2000+2,0401+8,17%2,41M18:26:42 
 BBVA Banco Frances ADR11,9512,7511,31+0,86+7,71%1,63M18:26:36 
 YPF Sociedad Anonima16,88017,27016,660+0,450+2,74%956,94K18:26:23 
 Loma Negra ADR9,199,258,49+0,89+10,72%1,47M18:26:45 
 Macro Bank43,1145,5141,55+2,06+5,02%1,13M18:26:32 
 Central Puerto12,1912,2311,42+0,94+8,36%503,53K18:19:46 
 MercadoLibre322,37324,98316,69+6,56+2,08%306,54K18:24:55 
 Pampa Energia ADR35,7036,4533,40+2,74+8,31%724,09K18:26:26 
 Despegar.com17,5617,6317,25+0,41+2,39%110,94K18:25:41 
 Transportadora Gas ADR16,93017,78016,800+0,620+3,80%253,00K18:21:42 
 Telecom Argentina ADR18,8919,0618,69+0,44+2,38%339,27K18:26:26 
 Edenor ADR26,98028,39025,689+1,810+7,19%199,34K18:26:26 
 Cresud SACIF14,7115,3314,06+0,76+5,45%158,25K18:26:13 
 IRSA ADR16,6617,1016,23-0,22-1,30%75,92K18:10:13 
 IRSA Propiedades ADR24,85025,57024,300+0,740+3,07%10,73K18:24:00 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 BHP Billiton Ltd ADR48,0948,4248,07+0,78+1,64%942,83K18:24:34 
 Tronox13,68013,68013,400+0,300+2,24%196,34K18:26:42 
 Liquefied Natural Gas Ltd0,43900,46400,4390-0,0360-7,58%144,41K18:05:00 
 Westpac Banking ADR20,44020,52020,400+0,020+0,10%81,26K18:20:36 
 Artemis Resources0,140,140,130,000,00%6,10K17:13:00 
 OceanaGold3,02003,06212,9500+0,0195+0,65%8,85K17:51:00 
 Immutep ADR3,18003,18002,9500+0,1000+3,25%88,54K18:18:59 
 Naked Brand2,9803,0302,870+0,100+3,47%43,80K18:25:19 
 Cobalt Blue0,230,230,23+0,01+4,97%5,00K16:23:00 
 Paladin Energy0,1450,1500,145+0,005+3,57%124,33K16:57:00 
 Mesoblast6,65006,75006,4900+0,2100+3,26%51,65K18:25:10 
 Samson Oil Gas ADR0,13500,13500,1303+0,0096+7,61%58,31K18:07:00 
 De Grey Mining0,120,120,12-0,02-11,54%42,00K18:10:00 
 Woodside Petroleum ADR27,1227,1226,93+0,36+1,35%16,48K18:09:00 
 BHP Billiton Ltd22,870022,950022,8700+0,0000+0,00%019/09 
 Amcor39,3339,3539,15-0,13-0,32%12,44K18:04:00 
 MGC Pharma0,0370,0370,036-0,007-15,91%85,16K17:17:00 
 Fortescue Metals ADR5,5205,5305,520+0,015+0,27%10,06K17:50:00 
 Orocobre2,852,862,75+0,16+6,03%6,48K18:00:00 
 Genetic Technologies1,0811,1201,080+0,001+0,09%38,37K17:51:58 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Anheuser Busch ADR91,4392,2291,38+1,50+1,67%1,18M18:26:10 
 Euronav8,558,658,48+0,15+1,79%228,19K18:25:03 
 Materialise NV13,6413,8613,51-0,25-1,80%20,96K18:24:39 
 Galapagos114,59115,58113,82-0,50-0,43%50,25K18:25:48 
 Solvay ADR13,94013,94013,448+0,000+0,00%019/09 
 Bpost ADR15,95016,22015,9400,0000,00%019/09 
 Umicore ADR14,7314,7414,65+0,37+2,58%6,93K18:07:00 
 KBC Group SA39,5239,6739,39+0,45+1,15%174,63K18:08:00 
 ageas SA/NV53,4353,4353,43+1,42+2,72%0,28K15:30:00 
 SA D'Ieteren ADR22,7522,7522,75+0,00+0,00%019/09 
 Proximus ADR4,714,724,720,000,00%019/09 
 Colruyt SA15,2615,2615,26+0,00+0,00%018/09 
 NV Bekaert ADR4,3474,3474,3470,0000,00%020/06 
 Barco ADR27,9227,9227,92+0,00+0,00%027/07 
 Ackermans Van Haaren ADR18,118,118,10,00,00%023/08 
 Agfa Gevaert ADR9,40009,40009,4000+0,0000+0,00%018/09 
 Tigenix41,9841,9841,270,000,00%025/07 
 Oxurion6,61006,61006,61000,00000,00%018/09 
 UCB SA46,4546,4546,45+0,00+0,00%014/09 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 

Brazilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Brazil Minerals0,00210,00320,0015+0,0004+23,53%33,59M18:07:00 
 Ambev SA4,59504,62504,5700+0,0250+0,55%12,19M18:26:45 
 VALE14,47514,54014,290+0,255+1,79%11,13M18:26:35 
 Petroleo Brasileiro Petrobras ADR11,3111,4711,15+0,06+0,57%6,18M18:26:43 
 Banco Bradesco7,057,186,96+0,08+1,07%6,91M18:26:20 
 Itau Unibanco10,5910,8110,52+0,08+0,76%7,04M18:26:10 
 Gerdau ADR4,164,164,06+0,11+2,59%3,32M18:25:54 
 Petroleo Brasileiro ADR Reptg 2 Pref9,7959,8709,610+0,095+0,98%2,80M18:25:48 
 CEMIG PN ADR1,7401,7401,700+0,040+2,35%728,78K18:23:55 
 National Steel2,1602,1902,120+0,030+1,41%437,80K18:25:49 
 PagSeguro Digital28,7429,0328,52+0,32+1,13%1,09M18:26:31 
 Telefonica Brasil ADR9,559,569,37+0,22+2,30%386,00K18:26:01 
 BRF5,345,385,20+0,01+0,19%692,22K18:26:30 
 Banco Do Brasil SA7,3007,3207,140+0,040+0,55%663,13K18:11:00 
 Sabesp ADR5,925,965,82+0,09+1,54%386,44K18:26:26 
 Azul17,7618,0117,46+0,47+2,72%392,17K18:26:42 
 Banco Santander Brasil ADR8,628,778,58+0,06+0,64%534,58K18:26:29 
 Ultrapar Participacoes9,429,449,25-0,04-0,42%345,31K18:26:24 
 Cosan Ltd7,077,086,91+0,19+2,76%321,02K18:25:13 
 Gol Linhas Aereas ADR5,455,455,25+0,35+6,86%554,57K18:26:44 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Enel Americas ADR8,008,007,80+0,21+2,70%761,28K18:26:11 
 Sociedad Quimica y Minera48,4448,5747,87+0,42+0,88%407,11K18:24:29 
 Enersis Chile4,94004,94004,7800+0,1500+3,13%163,75K18:24:48 
 LATAM Airlines ADR9,699,789,45+0,10+1,04%405,90K18:26:15 
 Compania Cervecerias Unidas27,6727,7127,40+0,48+1,77%180,79K18:26:41 
 Santander Chile ADR32,4232,5531,75+0,80+2,51%285,99K18:24:09 
 GeoPark Ltd18,73019,11018,580-0,300-1,58%96,56K18:25:08 
 Banco De Chile90,8891,2888,19+2,64+2,99%12,60K18:19:54 
 Andina B22,9122,9522,65+0,72+3,23%1,94K18:02:58 
 Enel Generacion Chile ADR20,0520,0519,65+0,62+3,19%6,52K18:23:26 
 Itau CorpBanca ADR15,0115,1615,010,010,00%3,16K18:24:03 
 Vina Concha Toro ADR39,140039,140038,0500+3,1300+8,69%1,74K18:10:00 
 Embotelladora Andina19,6519,6519,650,000,00%014/09 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ecopetrol ADR25,0425,4624,81-0,26-1,02%543,06K18:26:26 
 BanColombia42,7842,7841,76+1,28+3,08%73,10K18:23:34 
 Grupo Aval7,637,647,60+0,03+0,39%31,90K18:26:29 
 Tecnoglass9,4009,5309,350-0,070-0,74%8,18K18:23:53 
 Goff Corp0,000600,000600,000600,000000,00%1,00K17:42:00 
 Bakken Energy Corp0,0010,0010,0000,0000,00%031/08 
 Cementos Argos ADR12,5013,2512,500,000,00%012/09 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric116,87116,87116,870,000,00%006/09 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 QIWI12,9513,3512,93-0,31-2,34%139,62K18:21:32 
 Polymetal International8,18,18,10,00,00%016/08 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR3,0503,0503,050+0,000+0,00%021/08 
 Polymetal International ADR7,837,897,830,000,00%014/09 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LiqTech International Inc1,73001,74001,6000+0,2100+13,82%1,12M18:26:14 
 Novo Nordisk ADR47,2747,4047,07+0,27+0,57%705,96K18:25:35 
 Danske Bank A/S ADR13,8413,9013,82+0,92+7,12%308,67K18:09:00 
 Canamed4pets0,000200,000200,000200,000000,00%270,00K15:30:00 
 AP Moeller-Maersk AS7,277,417,270,000,00%19,21K18:04:00 
 Ascendis Pharma AS67,0468,0066,63-0,46-0,68%21,32K18:19:51 
 Carlsberg AS23,8623,9023,76+0,28+1,17%15,71K18:08:00 
 Zealand Pharma ADR17,6918,0917,69-0,58-3,16%3,38K17:56:38 
 Genmab AS16,5216,5216,37+0,60+3,77%13,04K17:56:00 
 Novozymes AS55,0955,2655,04+0,73+1,33%2,49K17:56:00 
 DSV46,5746,6046,53+0,67+1,46%3,19K17:00:00 
 Coloplast A10,2910,2910,23+0,16+1,53%3,78K17:32:00 
 Vestas Wind Systems AS22,1322,3522,13+0,22+1,00%7,86K17:39:00 
 Forward Pharma A S2,612,752,60-0,02-0,76%9,71K17:31:44 
 CHR Hansen Holding AS50,6950,6950,65+1,04+2,10%0,99K17:00:00 
 Iss ADR17,5117,5117,51+0,31+1,83%0,15K15:30:00 
 H Lundbeck AS60,40360,40360,403+0,438+0,73%0,19K17:16:00 
 Bavarian Nordic ADR8,648,648,64+0,00+0,00%019/09 
 Oersted64,865,564,9+0,0+0,00%019/09 
 Topdanmark AS4,2954,2954,295+0,000+0,00%019/09 

Fillipinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PLDT ADR25,7525,7625,50-0,21-0,81%36,85K18:22:09 
 BDO Unibank ADR20,9021,2020,800,000,00%019/09 
 Jollibee Foods ADR20,43020,43020,430+0,540+2,71%0,10K15:30:00 
 D&L Industries ADR4,744,744,57+0,18+3,95%2,64K17:24:00 
 San Miguel ADR31,7731,7731,77+0,00+0,00%019/09 
 First Gen ADR6,516,516,51+0,00+0,00%030/08 
 Globe Telecom ADR40,1540,1539,68+0,00+0,00%012/09 
 Energy Development Corp12,9012,9012,90+0,00+0,00%010/08 
 JG Summit ADR26262600,00%015/10 
 Manila Electric ADR13,9913,9913,990,000,00%006/09 
 Megaworld ADR15,415,415,40,00,00%018/09 
 DMCI ADR2,332,332,330,000,00%007/09 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,890,000,00%001/03 
 Ayala ADR15,417,915,50,00,00%017/09 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,750,000,00%015/03 
 Aboitiz Equity ADR11,0011,0011,00+0,00+0,00%022/08 
 Benguet B0,01500,01500,01500,00000,00%017/09 
 Universal Robina ADR25,2525,2525,25+0,00+0,00%030/07 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR5,5045,5105,460+0,044+0,81%8,43M18:26:20 
 UPM-Kymmene Corp39,3439,3539,11+0,21+0,52%1,84K16:44:00 
 Stora Enso Oyj PK18,4518,5018,42-0,04-0,22%2,11K17:59:00 
 Sampo OYJ25,6725,6825,52+0,08+0,31%6,31K18:07:00 
 Kone Oyj ADR27,4527,4527,38+0,40+1,46%1,56K17:32:00 
 Metso Corporation8,588,588,50+0,00+0,00%019/09 
 Kone Corporation54,940054,940054,9400+0,4200+0,77%0,17K18:01:00 
 Neste42,3042,3042,30+0,00+0,00%019/09 
 Amer Sports ADR20,84020,84020,840+0,000+0,00%019/09 
 Fortum ADR4,9124,9134,9130,0000,00%019/09 
 Uponor13,0513,0513,05+0,00+0,00%019/09 
 Orion ADR18,2418,2418,24+0,00+0,00%019/09 
 Wartsila ADR4,094,094,090,000,00%031/08 
 Outokumpu ADR2,752,752,750,000,00%005/09 
 Outotec ADR4,914,914,91+0,00+0,00%029/03 
 Tieto ADR00000,00%030/11 
 Konecranes ADR7,7707,7707,770+0,000+0,00%031/07 
 Kesko ADR28,48028,48028,480+0,000+0,00%031/08 
 Poyry6,66,66,60,00,00%025/05 
 Nokian Tyres ADR20,1520,1519,930,000,00%018/09 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Argentum 470,00560,00580,0053-0,0005-7,50%92,51K17:13:00 
 Amira Nature Fds1,671,681,670,000,06%25,19K18:08:52 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Danone PK15,4915,5115,36+0,53+3,53%106,98K18:07:00 
 Total ADR64,13664,63064,058+1,086+1,72%1,39M18:26:48 
 Sanofi ADR43,9743,9943,69+0,07+0,16%612,27K18:25:12 
 Sequans Communications1,4401,4801,430+0,010+0,70%185,93K18:25:14 
 Criteo Sa24,8425,3024,31+0,71+2,94%360,82K18:26:17 
 Pernod Ricard SA PK31,5731,5831,43+0,42+1,35%8,04K18:00:00 
 BNP Paribas ADR31,98031,99031,693+1,040+3,36%205,81K18:09:00 
 Orange ADR16,0716,1216,03+0,16+1,01%189,37K18:23:08 
 Louis Vuitton ADR69,60069,78069,170+1,870+2,76%18,45K18:08:00 
 Carrefour SA PK3,883,903,88-0,02-0,51%5,88K18:07:00 
 Schneider Electric SA16,41016,46716,350+0,285+1,77%56,74K18:08:00 
 Cellectis28,9629,0828,19+0,36+1,26%185,48K18:08:23 
 L’Air Liquide25,4725,5925,45+0,27+1,05%40,33K18:08:00 
 Vivendi SA PK25,6625,7925,65+0,06+0,23%22,64K18:02:00 
 Engie ADR14,5314,5714,52+0,33+2,32%29,00K18:07:00 
 Talend69,6969,8168,63+0,80+1,16%94,66K18:26:42 
 Compagnie Saint-Gobain ADR9,029,038,95+0,33+3,77%14,30K17:56:00 
 L’Oreal ADR47,6047,6047,34+0,87+1,86%10,82K18:05:00 
 Axa ADR27,0727,2927,07+0,39+1,47%72,14K18:10:00 
 Essilor International SA71,59771,99571,552+0,338+0,47%28,14K17:57:00 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Top Ships1,10001,13000,9400+0,0800+7,84%2,30M18:25:20 
 DryShips5,265,545,04-0,01-0,17%1,03M18:26:27 
 Capital Product Partners2,7902,8302,770-0,030-1,06%299,81K18:19:58 
 Aegean Marine Petroleum1,491,561,48-0,07-4,59%411,89K18:24:36 
 Diana Containerships1,23141,32001,2000-0,0086-0,69%455,31K18:25:52 
 Globus Maritime0,42880,47760,3701+0,0288+7,20%611,01K18:21:01 
 Star Bulk Carriers12,880012,880012,5200+0,0600+0,47%131,71K18:25:28 
 Pyxis Tankers Inc0,85500,92000,8051+0,0250+3,01%169,59K18:15:28 
 Eurobank Ergasias0,3700,3740,356-0,010-2,66%127,82K18:08:00 
 Seanergy Maritime0,8850,9100,868-0,015-1,62%21,98K17:37:25 
 Tsakos Energy3,3503,4203,337-0,030-0,89%73,92K18:23:31 
 Diana Shipping3,9203,9453,850+0,040+1,03%64,57K18:24:03 
 Paragon0,01060,01410,0100+0,0016+17,22%106,35K16:57:00 
 Danaos1,5501,5821,550-0,025-1,59%6,88K17:23:56 
 Euroseas1,4801,5301,460-0,050-3,27%24,96K18:25:18 
 Alpha Bank0,3750,3850,370-0,028-6,86%43,19K16:54:00 
 StealthGas3,5803,6403,580-0,040-1,11%12,54K18:22:12 
 Tsakos Energy Pref E24,75524,75524,755-0,025-0,10%0,49K18:04:00 
 Greek Org of Football Prognostics5,2955,3005,250+0,042+0,80%4,29K17:57:00 
 Hellenic Telecommunications Org6,046,046,04+0,07+1,09%1,03K18:09:00 

Hong Kong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Melco Resorts & Entertainment21,9822,0421,65+0,32+1,45%1,28M18:26:33 
 Geely Automobile1,93001,93001,89000,00000,00%81,71K18:08:00 
 China Mobile ADR48,7348,9948,65+0,58+1,19%306,20K18:26:49 
 Seaspan8,128,877,89-1,04-11,30%2,91M18:26:44 
 Eternity Hlthcre0,0550,0600,053+0,005+10,00%38,35K17:50:00 
 Sun Hung Kai Properties14,9915,1514,85-0,03-0,20%6,81K18:09:00 
 China Unicom Hong Kong ADR12,2612,2912,23+0,13+1,07%79,23K18:22:32 
 Spi Energy0,270,270,250,000,95%181,44K18:03:26 
 Hong Kong Exchange & Clearing28,6529,2228,650,000,00%2,61K18:08:00 
 Hutchison China MediTech28,4528,5728,23+0,05+0,18%94,34K18:12:47 
 AIA ADR33,7034,1033,42+0,10+0,30%68,34K18:10:00 
 CK Hutchison ADR11,6511,7011,60-0,06-0,51%19,11K17:58:00 
 Hong Kong & China Gas Co2,0502,0501,990+0,015+0,74%879,46K17:32:00 
 Hang Lung Properties9,739,789,730,000,00%13,87K18:09:00 
 CLP Holdings12,1412,1811,98+0,08+0,66%11,77K18:02:00 
 Seaspan Pref H24,53424,55024,380-0,006-0,02%35,31K18:19:36 
 Wharf Holdings5,6505,6505,500-0,025-0,44%9,23K17:23:00 
 Value Partners0,7610,7690,761-0,004-0,51%2,80K17:17:00 
 CLP12,145012,145012,0950+0,0000+0,00%019/09 
 First Pacific Company2,4902,5902,490+0,020+0,81%3,71K18:07:00 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Infosys ADR10,0410,099,97+0,03+0,30%4,18M18:26:43 
 ICICI Bank ADR9,059,099,01+0,04+0,46%2,44M18:26:38 
 HDFC Bank ADR94,5195,4794,37+0,64+0,68%303,37K18:25:23 
 Tata Motors ADR17,7717,9917,74-0,05-0,28%479,43K18:26:28 
 Wipro ADR5,335,365,31+0,02+0,28%698,51K18:25:17 
 Vedanta Ltd13,0413,1313,02+0,12+0,89%159,10K18:25:58 
 MakeMyTrip27,7328,5027,20+0,43+1,56%211,96K18:25:30 
 Eros12,52512,52512,150+0,225+1,83%124,65K18:23:40 
 Dr Reddys Labs36,5636,6036,35+0,36+0,99%93,24K18:25:31 
 WNS Holdings50,18350,62050,110-0,097-0,19%67,37K18:20:14 
 Sify1,6501,6601,630+0,020+1,23%26,07K18:11:05 
 Yatra Online5,425,425,10+0,28+5,45%39,12K18:13:53 
 Azure Power Global15,4415,7914,68+0,00+0,00%019/09 
 Rediff.com India0,06310,10000,0631+0,0000+0,00%019/09 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR55500,00%018/07 
 Asian Paints ADR00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PT Telekomunikasi Indonesia B24,52024,52024,260+0,440+1,83%77,97K18:25:12 
 Bank Rakyat10,3210,6210,23+0,25+2,48%1,36K18:09:00 
 PT Bank Mandiri Persero TBK8,918,948,89+0,31+3,58%20,92K18:09:00 
 Astra Int10,1510,1510,08+0,23+2,34%16,22K18:00:00 
 Semen Persero12,2712,2711,87+0,00+0,00%019/09 
 PT XL Axiata Tbk ADR3,964,103,96+0,00+0,00%019/09 
 Bank Central Asia ADR41,260041,260041,2600+1,1200+2,79%0,30K17:25:00 
 PT Media Nusantara Citra TBK5,855,855,850,000,00%019/09 
 Astra Agro Lestari TBK3,503,503,460,000,00%018/07 
 Aneka Tambang ADR5,345,345,34+0,00+0,00%012/09 
 Medco Energi ADR5,395,395,390,000,00%005/09 
 Indo Tambangraya Megah ADR2,752,752,750,000,00%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR5,885,885,88+0,00+0,00%006/09 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors45,4145,6145,410,000,00%031/08 
 Telekomunikasi0,2460,2460,246+0,000+0,00%030/08 
 Vale Indonesia0,27000,27000,27000,00000,00%023/08 
 PT Indofood Sukses Makmur TBK22,380022,380022,3800+0,0000+0,00%027/08 
 Bank Mandiri Persero0,44750,44750,4475+0,0000+0,00%013/09 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Johnson Controls37,2037,5437,04+0,20+0,54%1,72M18:26:43 
 Medtronic97,3797,7696,81+0,91+0,94%1,53M18:26:47 
 Amarin2,8952,9202,775+0,045+1,57%1,49M18:26:26 
 Seagate48,6049,3148,26+0,51+1,06%2,22M18:26:46 
 Endo Int16,2916,5615,92+0,33+2,07%1,62M18:26:47 
 Ingersoll-Rand103,10103,92103,04+0,13+0,13%512,32K18:26:46 
 Allergan191,38191,43187,29+3,35+1,78%779,16K18:26:49 
 Eaton87,9888,8487,21-0,03-0,03%905,78K18:26:22 
 Aptiv89,2289,5488,09+1,92+2,20%852,37K18:26:32 
 Accenture173,90174,29173,28+0,76+0,44%596,53K18:26:50 
 Adient43,2143,9242,99+0,54+1,27%660,59K18:26:29 
 Perrigo73,8874,5573,36+0,55+0,74%231,39K18:26:49 
 Shire ADR179,56180,01178,67+0,98+0,55%516,91K18:26:47 
 Horizon Pharma18,7119,0118,51-0,14-0,74%556,94K18:26:34 
 Experian plc PK25,5925,5925,30+0,43+1,71%485,55K17:42:00 
 AerCap Holdings NV57,4257,5057,29+0,22+0,38%289,95K18:25:08 
 Ryanair ADR96,1299,8796,09-3,47-3,48%128,75K18:24:50 
 Allegion PLC91,1291,5890,74+0,54+0,60%223,03K18:24:38 
 CRH ADR33,2333,3733,05+0,72+2,20%700,42K18:26:02 
 Nabriva Therapeutics2,592,612,52+0,02+0,78%397,31K18:26:13 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Teva ADR24,9125,0024,52+0,28+1,12%3,71M18:26:46 
 InspireMD0,16400,16680,1626-0,0009-0,55%1,21M18:16:20 
 SolarEdge Technologies Inc41,9542,3541,20+1,20+2,94%489,79K18:26:49 
 BioLineRx0,9250,9440,911-0,005-0,48%172,32K18:22:13 
 Foamix Pharma5,956,115,48+0,39+7,01%1,12M18:24:19 
 Check Point Software119,07120,73118,40+0,95+0,80%536,84K18:26:12 
 Ceragon3,0883,2803,080-0,082-2,57%211,32K18:25:35 
 Cyberark Software72,7073,9072,29-0,03-0,05%187,21K18:26:44 
 Therapix Biosciences4,114,403,99-0,13-3,07%44,26K18:25:37 
 SodaStream143,01143,06142,80+0,21+0,15%202,26K18:11:59 
 Wix.Com Ltd113,25114,40111,80+0,80+0,71%152,36K18:26:27 
 OWC Pharma0,18500,18880,1700+0,0150+8,82%195,93K18:09:00 
 ICL Israel Chemicals6,1406,1706,129+0,010+0,16%123,08K18:23:06 
 Radcom13,1513,1512,55+0,60+4,78%142,25K18:26:33 
 Radware Ltd25,4025,7025,21+0,03+0,12%89,29K18:25:13 
 Rada Electronic Industries3,05993,18003,0400-0,0701-2,24%105,11K18:24:51 
 Attunity18,82019,08018,5700,0000,00%63,28K18:23:36 
 Nice ADR113,27114,28113,16+0,08+0,07%110,97K18:26:46 
 Rewalk Robotics0,890,900,88-0,01-1,40%99,53K18:25:21 
 Mazor51,4752,7551,15+1,19+2,36%287,83K18:26:30 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ferrari NV136,83138,09135,72+1,02+0,75%331,12K18:25:40 
 Intesa Sanpaolo SpA PK17,09517,30016,970+0,090+0,53%321,33K18:07:00 
 Telecom Italia ADR6,6466,7006,630+0,016+0,24%51,28K18:21:16 
 Prada Spa PK8,908,908,60-0,01-0,13%318,38K18:00:00 
 ENI ADR38,4038,4838,21+0,40+1,05%49,26K18:25:27 
 Luxottica ADR66,2366,2365,90+0,94+1,44%82,32K18:08:00 
 ENEL Societa per Azioni5,3285,3405,280+0,113+2,17%84,93K18:09:00 
 Telecom Italia A5,8595,9205,840-0,021-0,36%5,31K18:07:23 
 Atlantia SPA10,7510,7710,73+0,15+1,37%7,25K17:18:00 
 Great Wall Bldrs0,00020,00020,00010,00000,00%019/09 
 Mediobanca ADR10,6910,8110,68-0,10-0,90%3,75K17:59:00 
 Terna Rete Elettrica Nazionale16,6016,7116,55+0,17+1,02%9,24K17:46:00 
 Natuzzi1,5001,5501,4610,0000,00%019/09 
 Prysmian SPA12,4912,6712,49-0,07-0,56%21,98K17:54:00 
 Saipem ADR11,320011,320011,2950-0,1800-1,57%1,98K18:01:00 
 Salvatore Ferragamo ADR12,7012,7012,70-0,14-1,09%0,24K17:15:00 
 Snam SpA8,648,648,64+0,27+3,18%0,68K17:06:00 
 Leonardo ADR6,216,236,15+0,13+2,14%3,48K16:54:00 
 Banca Mediolanum SPA ADR14,420014,420014,4200+0,0000+0,00%019/09 
 Mediaset ADR8,9808,9808,980+0,000+0,00%019/09 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Mitsubishi UFJ Financial ADR6,3806,4136,370+0,070+1,11%264,62K18:26:23 
 Sony ADR58,9459,0858,78-0,06-0,10%323,37K18:26:46 
 Takeda Pharma ADR21,0921,1921,05+0,11+0,52%198,20K18:02:00 
 Fast Retailing ADR50,7451,1350,64+0,78+1,56%635,31K17:58:00 
 Sumitomo Mitsui Financial ADR8,218,268,19+0,08+0,92%490,37K18:26:18 
 Honda Motor ADR30,4830,6830,47+0,21+0,68%190,80K18:24:58 
 Sysmex Corp43,800044,200043,7850+0,0100+0,02%137,45K18:06:00 
 Mizuho Financial ADR3,6103,6203,605+0,050+1,40%41,45K18:22:44 
 East Japan Railway ADR15,7615,8315,50-0,01-0,06%6,35K17:54:00 
 SoftBank Group48,9049,0648,55+0,10+0,20%126,60K18:11:00 
 Nomura ADR4,9604,9704,950+0,080+1,64%31,74K18:25:48 
 Hitachi ADR67,79068,00067,540+1,185+1,78%6,84K18:00:00 
 Nintendo ADR46,1146,8545,75+1,48+3,30%618,03K18:11:00 
 OMRON ADR45,4845,4845,09+0,61+1,35%6,84K17:59:00 
 Seven i ADR22,3522,3722,31-0,29-1,28%8,87K18:06:00 
 Canon ADR31,6231,6631,51-0,06-0,19%78,47K18:25:27 
 Fanuc Corporation19,9920,0019,91+0,17+0,86%533,19K18:11:00 
 Panasonic Corp PK11,9111,9611,78-0,06-0,50%155,01K18:10:00 
 Mitsubishi Estate Co17,32017,34017,230+0,115+0,67%4,05K18:03:00 
 Denso ADR25,44026,13025,440+0,150+0,59%1,75K17:32:00 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Aurora Cannabis8,94669,25008,4303+0,5066+6,00%11,72M18:11:00 
 Canopy Growth50,76951,65548,540+1,419+2,88%11,47M18:26:46 
 Airtrona Intl Inc0,000300,000300,000200,000000,00%019/09 
 Tilray176,00244,00158,00-38,06-17,78%14,13M18:26:44 
 Barrick Gold10,5310,7710,51-0,07-0,66%7,38M18:26:44 
 Green Organic Dutchman6,65007,17006,3035-0,0300-0,45%2,28M18:11:00 
 Sunshine Biopharma0,00150,00170,0014+0,0001+7,14%9,14M17:15:00 
 Turquoise Hill2,1752,2452,165-0,025-1,14%2,66M18:24:53 
 Neptune Technologies4,6004,8504,420-0,110-2,34%2,95M18:26:40 
 Kinross Gold2,9653,0902,945-0,065-2,15%4,01M18:25:29 
 Yamana Gold2,5102,5902,480-0,050-1,95%5,80M18:26:38 
 ThomsonReuters45,54045,62045,500+0,140+0,31%631,89K18:26:35 
 Encana12,7412,7512,56+0,12+0,95%3,59M18:26:40 
 Goldcorp10,7711,0010,72-0,04-0,32%3,22M18:26:38 
 Cenovus Energy9,249,369,16+0,03+0,27%2,30M18:26:28 
 Eldorado0,8910,9600,880-0,066-6,93%5,15M18:26:05 
 Aphria14,995915,850014,4251+0,0059+0,04%1,66M18:11:00 
 Bausch Health24,5724,5824,08+0,50+2,08%1,88M18:26:47 
 Platinum Group Metals0,18890,19700,1780+0,0063+3,45%2,97M18:23:03 
 IAMGold3,8654,0703,815-0,045-1,16%2,20M18:26:23 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Alibaba165,66167,67164,77+3,03+1,86%13,69M18:26:41 
 Jd.Com Inc Adr26,8427,2626,65-0,08-0,30%9,03M18:26:40 
 iQIYI27,1428,4926,95-0,58-2,09%5,00M18:26:40 
 Vipshop6,4256,4906,200+0,095+1,50%4,83M18:26:48 
 TAL Education25,95026,32025,550+0,400+1,57%3,08M18:26:49 
 Tencent ADR41,94542,06041,710+0,115+0,27%3,14M18:10:00 
 Ctrip.Com39,1239,2238,75+0,39+0,99%3,73M18:26:31 
 Pinduoduo24,7925,2523,06+1,79+7,78%3,58M18:26:32 
 New Oriental Education&Tech73,1177,5672,17+1,42+1,98%1,42M18:26:13 
 Momo Inc46,4848,3346,12-1,26-2,63%2,54M18:26:49 
 Baidu229,82233,00227,82+3,41+1,51%1,84M18:26:10 
 Yum China Holdings35,2135,3734,95+0,40+1,15%829,67K18:26:19 
 Huazhu30,7331,4830,12-0,34-1,08%595,81K18:25:57 
 Bilibili13,2413,6912,97+0,02+0,18%1,36M18:26:47 
 Weibo Corp77,3178,3876,37+1,41+1,85%1,22M18:26:47 
 ZTO Express Cayman18,0518,2617,88+0,06+0,33%4,00M18:26:42 
 Fang Holdings2,602,642,550,010,39%1,03M18:25:07 
 Baozun Inc47,7648,2946,82+1,26+2,71%988,88K18:26:39 
 NetEase211,99213,15203,69+7,29+3,56%709,79K18:26:42 
 Qudian Inc5,545,665,47+0,03+0,54%969,89K18:26:39 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Spotify Tech170,89174,52168,00-0,25-0,15%649,42K18:26:25 
 ArcelorMittal ADR32,14032,52032,025+1,010+3,24%2,89M18:26:29 
 Intelsat Sa22,49022,73021,930+0,330+1,49%521,64K18:25:38 
 Tenaris ADR32,85033,27032,740+0,120+0,37%666,15K18:25:53 
 Ternium29,9030,2829,54+0,46+1,56%87,92K18:21:30 
 Adecoagro SA7,547,597,30+0,24+3,29%187,51K18:16:05 
 Orion Engineered Carbons32,5032,6532,35+0,20+0,62%52,38K18:10:33 
 Corporacion America Airports9,209,508,83+0,02+0,27%142,41K18:24:26 
 Nexa Resources11,8612,0111,82+0,06+0,47%22,65K18:26:39 
 Globant SA59,7761,1659,25+0,12+0,20%82,79K18:25:22 
 MagnaChip9,789,859,65-0,03-0,26%26,03K18:15:08 
 Atento SA8,058,107,90+0,20+2,55%45,99K18:19:56 
 Pacific Drilling0,070,070,070,000,00%2,91K16:57:00 
 Altisource Portfolio Solutions33,9435,2733,58-0,12-0,35%23,08K18:23:32 
 ArcelorMittal31,50031,50031,500+0,000+0,00%019/09 
 Ardagh Group16,7116,8116,36+0,12+0,69%5,76K18:14:24 
 Millicom Int Cellular58,380058,380057,3100+1,1125+1,94%1,75K17:25:00 
 BM European Value ADR21,7921,7921,79+0,05+0,23%10,20K17:35:00 
 SES SA19,919,919,50,00,00%019/09 
 MIC SA DRC56,556,556,5+0,0+0,00%019/09 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Malayan Banking Berhad4,6304,6304,630+0,000+0,00%019/09 
 Vitaxel0,25000,25000,25000,00000,00%019/09 
 Genting Berhad11,5011,6810,840,000,00%019/09 
 Tenaga Nasional Berhad14,94014,94014,9400,0000,00%019/09 
 Sime Darby0,61000,61000,61000,00000,00%019/09 
 Top Glove ADR10,5510,5510,550,000,00%019/09 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Median Group0,00390,00390,0025-0,0001-1,88%115,00K17:58:00 
 Boustead ADR11100,00%016/12 
 Genting Malaysia ADR30,0030,0030,000,000,00%020/08 
 Selangor Properties ADR00000,00%030/11 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Cemex ADR7,177,267,130,010,00%1,73M18:26:39 
 America Movil ADR16,5916,6516,51+0,04+0,24%408,49K18:23:01 
 Grupo Televisa ADR18,6318,9418,51-0,14-0,75%371,15K18:25:01 
 Santander Mexico B ADR7,617,747,59+0,26+3,47%142,79K18:26:00 
 Vuela7,918,107,86-0,14-1,74%70,76K18:24:22 
 Fomento Economico Mexicano97,8898,3696,91+0,68+0,70%88,47K18:26:28 
 Coca Cola Femsa ADR61,1961,1960,49+0,49+0,80%35,49K18:26:48 
 Aeroportuario del Centro Norte55,8556,0955,58+0,27+0,49%24,55K18:22:19 
 GAP ADR106,30107,04105,87-0,16-0,15%15,66K18:13:49 
 Wal-Mart De Mexico29,4530,0029,28-0,40-1,34%23,06K18:07:00 
 Wal Mart Mexico2,97503,00002,9400+0,0250+0,85%9,31K17:09:00 
 Fresnillo11,20011,29611,200+0,060+0,54%9,18K18:03:00 
 Grupo Aeroportuario Sureste ADR204,99204,99203,14+0,66+0,32%7,97K18:25:44 
 Kimberly-Clark de Mexico8,508,758,50-0,10-1,21%2,94K18:08:00 
 Industrias Bachoco ADR55,3355,8955,33-0,30-0,53%1,31K17:20:42 
 Gruma SAB de CV12,7412,7412,74+0,00+0,00%019/09 
 Grupo Simec ADR8,998,998,64+0,00+0,00%019/09 
 America Movil ADR A16,6416,8116,31+0,00+0,00%019/09 
 Grupo TMM SAB1,6701,6701,670+0,015+0,91%0,40K15:40:00 
 Penoles18,000018,000018,0000+0,0000+0,00%019/09 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Aegon ADR6,406,456,39+0,11+1,75%1,18M18:22:25 
 NXP93,8293,9692,55+1,64+1,78%2,87M18:26:49 
 ING ADR13,6113,6513,53+0,42+3,18%1,93M18:26:12 
 Royal Dutch Shell ADR66,6467,0266,27+0,38+0,57%1,40M18:26:47 
 argenx ADR78,0982,5077,46-1,89-2,36%557,11K18:26:46 
 Royal Dutch Shell B ADR68,6369,0068,25+0,35+0,51%777,46K18:26:33 
 Yandex32,8833,3732,51+0,46+1,42%1,48M18:26:40 
 Unilever NV ADR56,28056,29055,840+1,130+2,05%512,22K18:26:23 
 Wright Medical Group28,0028,0527,80+0,12+0,43%229,18K18:26:27 
 Constellium Nv12,4312,7012,35-0,03-0,20%347,66K18:22:42 
 VEON2,8402,8902,820-0,010-0,35%634,43K18:25:51 
 Koninklijke ADR2,6802,7002,675+0,045+1,71%209,28K18:08:00 
 ASML ADR190,59192,06189,84+1,54+0,81%295,41K18:26:49 
 Qiagen NV38,2638,4138,03+0,12+0,31%327,10K18:25:37 
 Koninklijke Philips ADR46,1346,2345,96+0,60+1,31%471,29K18:24:40 
 Core Laboratories111,55112,47110,67+1,05+0,95%188,55K18:26:46 
 International NV8,368,418,26+0,08+0,91%182,76K18:26:38 
 ProQR Therapeutics NV19,99920,65019,450+0,299+1,52%248,32K18:26:17 
 Interxion Holding NV68,0368,7067,87+0,10+0,15%225,07K18:26:22 
 Airbus Group NV31,1831,3031,14+0,21+0,67%31,55K17:58:00 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Equinor ADR26,4626,6426,38-0,08-0,30%771,57K18:25:49 
 Opera9,7610,009,52-0,16-1,61%63,94K18:19:00 
 Orkla ASA ADR8,4858,5408,400+0,085+1,01%13,24K18:09:00 
 Norsk Hydro ASA ADR5,9866,0005,920+0,146+2,50%3,68K17:59:00 
 Telenor ASA ADR20,0620,2419,94-0,04-0,17%9,36K18:02:00 
 DNB ASA ADR20,9020,9420,78+0,09+0,41%6,68K18:07:00 
 Thin Film Electronics ADR1,25001,28001,25000,00000,00%019/09 
 Yara International ASA23,7723,8523,60+0,27+1,15%1,14K16:18:00 
 Petroleum Geo-Services ADR4,0204,0303,850+0,000+0,00%019/09 
 Telenor20,15020,20020,1500,0000,00%019/09 
 Equinor26,520026,520026,5200+0,0000+0,00%019/09 
 Marine Harvest22,894622,894622,8946+0,3846+1,71%0,84K16:36:00 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,850,850,850,000,00%003/10 
 Solon Eiendom ADR2,02,02,00,00,00%004/10 
 Gjensidige Forsikring ADR16,6616,6616,660,000,00%014/09 
 Norwegian Finans12,090912,090912,0909+0,0000+0,00%010/08 
 Nordic Semiconductor ASA5,97845,97845,9784+0,0000+0,00%017/09 
 Akastor ASA1,91001,91001,91000,00000,00%010/09 
 Orkla8,28008,28008,2800+0,0000+0,00%017/09 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Astika Holdings0,01900,01900,0185+0,0010+5,56%11,00K16:22:00 
 Spark New Zealand ADR13,0113,1912,92-0,07-0,54%1,20K17:45:00 
 New Zealand Energy Corp0,00950,00950,00600,00000,00%018/09 
 Spark New Zealand2,59002,65002,5900-0,0650-2,45%7,45K15:33:00 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+0,0+0,00%028/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Erste Group Bank AG PK21,9822,3721,94-0,15-0,68%2,61K18:07:00 
 Wienerberger Baustoffindustrie5,0705,1505,060+0,090+1,81%713,59K18:08:00 
 Voestalpine AG PK9,049,129,01+0,11+1,18%2,71K17:13:00 
 OMV AG PK54,6054,6054,40+1,12+2,10%1,73K15:38:00 
 Raiffeisen Bank ADR7,607,607,60+0,00+0,00%019/09 
 Palfinger ADR41,0041,0041,00+0,00+0,00%026/07 
 Schoeller Bleckmann ADR10,5510,5510,550,000,00%031/08 
 Flughafen Wien ADR10,010,010,0+0,0+0,00%012/09 
 Erste Bank43,10043,10043,100+0,000+0,00%017/09 
 Vienna Insurance ADR5,175,215,170,000,00%004/09 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Verbund ADR7,947,947,940,000,00%005/09 
 Mayr Melnhof Karton ADR31,7331,7331,730,000,00%024/08 
 Immofinanz ADR7,447,447,440,000,00%006/06 
 EVN ADR3,833,843,840,000,00%013/08 
 Andritz ADR9,959,959,950,000,00%030/05 
 Telekom Austria AG PK17,0517,0517,050,000,00%018/09 
 Wolford ADR3,303,303,30+0,00+0,00%021/08 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Buenaventura Mining ADR13,2613,5413,05+0,10+0,76%625,96K18:26:46 
 Grana y Montero2,792,872,73+0,00+0,00%019/09 
 Dana Resources0,000400,000400,00040+0,00000+0,00%019/09 
 Cementos Pacasmayo10,10010,15010,1000,0000,00%4,35K18:13:54 
 Goldsands Dev Co0,00070,00070,00060,00000,00%018/09 
 Fossal ADR0,1500,1500,1500,0000,00%0,34K15:47:00 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Agora Holdings0,1030,1030,090+0,013+14,46%15,34K17:33:00 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 iAlbatros ADR0,00020,00020,00020,00000,00%023/05 
 Globe Trade Centre ADR4,194,194,190,000,00%015/02 
 mBank ADR00000,00%030/11 
 Asseco Poland ADR11,4111,4111,410,000,00%018/09 
 Alior Bank ADR7,07,07,00,00,00%005/08 
 Eurocash SA PK5,105,104,990,000,00%018/09 
 Eurocash SA5,195,265,19+0,00+0,00%012/09 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Galp Energa9,709,709,54+0,23+2,37%16,09K17:57:00 
 Pharol SGPS ADR0,1720,1850,172-0,001-0,52%208,54K16:55:00 
 EDP Energias de Portugal ADR37,9938,2337,99+0,05+0,13%5,19K17:18:00 
 Jeronimo Martins SGPS SA ADR30,1430,1430,14+1,33+4,62%0,15K17:18:00 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gazprom4,6664,7884,664-0,034-0,72%13,67M18:09:00 
 Mobil’nye Telesistemy ADR8,438,588,36-0,05-0,59%1,29M18:25:49 
 Evraz534,60535,60524,40+7,20+1,37%2,93M18:06:00 
 Sberbank11,92412,21811,830+0,080+0,67%3,51M18:08:28 
 Gazprom4,6754,7504,660+0,015+0,32%510,17K18:08:00 
 Amur Minerals4,2604,0104,010-0,290-6,74%796,45K17:28:02 
 Lenta Ltd3,903,993,90-0,04-1,02%2,24M18:08:59 
 Gruppa LSR DRC1,8821,9501,880-0,056-2,89%1,42M17:54:39 
 Rosneft6,5686,6566,538+0,058+0,89%6,65M18:08:33 
 PhosAgro OAO13,69013,88013,480+0,110+0,81%401,36K18:10:06 
 RusHydro ADR0,86200,92200,8620-0,0110-1,26%868,14K17:55:18 
 Lukoil DRC70,8271,2470,54+0,48+0,68%249,00K16:29:52 
 Magnit DRC15,7416,1215,60-0,19-1,18%1,05M16:29:52 
 JSC MMC Norilsk Nickel ADR17,6017,7717,35+0,30+1,73%2,56M18:08:49 
 TMK PAO DRC4,1104,1404,070+0,035+0,86%173,16K17:35:00 
 Novatek DRC170,60174,30167,00+2,60+1,55%219,44K18:10:36 
 JSC VTB Bank DRC1,3481,3501,346+0,016+1,19%686,11K18:07:58 
 Sberbank11,80011,97011,800-0,150-1,26%42,71K18:09:00 
 Severstal DRC16,4416,7116,30+0,17+1,06%94,36K16:28:46 
 Surgutneftegaz ADR4,124,174,11+0,04+0,95%202,89K18:08:18 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Transocean12,7212,8312,59+0,37+2,95%12,29M18:25:41 
 Weatherford2,562,592,54+0,05+1,79%4,97M18:26:36 
 ABB ADR24,2624,3024,19+0,16+0,68%723,58K18:26:40 
 STMicroelectronics ADR19,0019,1118,84+0,71+3,85%5,88M18:26:43 
 Credit Suisse ADR15,9015,9515,81+0,51+3,28%2,18M18:25:40 
 Novartis ADR85,4585,4984,70+0,55+0,64%1,06M18:26:47 
 TE Connectivity92,6593,0092,13+0,59+0,64%597,16K18:26:33 
 Glencore ADR8,4688,5258,462+0,108+1,29%1,36M18:09:00 
 UBS Group16,5516,6016,45+0,58+3,62%1,47M18:26:14 
 Chubb140,12140,47138,99+0,73+0,52%558,19K18:26:49 
 Roche Holding ADR30,5230,5930,44-0,03-0,09%129,34K18:11:00 
 Auris Medical0,3000,3040,2910,0000,10%369,36K18:23:18 
 Garmin Ltd69,5970,1069,55+0,40+0,58%285,32K18:26:22 
 Compagnie Financiere Richemont8,3008,3508,260+0,220+2,72%574,20K18:00:00 
 Crispr Therapeutics47,6650,3947,50-4,23-8,15%1,12M18:26:45 
 Logitech46,4546,6046,05+0,56+1,22%86,49K18:26:24 
 Ferguson ADR8,548,618,51-0,01-0,12%91,93K18:07:00 
 Nestle ADR84,1084,2183,88+1,35+1,63%114,66K18:09:00 
 Luxoft Holding48,0048,1046,60+0,80+1,69%142,87K18:26:33 
 Julius Baer Group10,4710,5610,47+0,23+2,24%18,96K18:01:00 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Flex13,4013,4413,26+0,08+0,56%699,68K18:25:49 
 Sea13,5913,6313,26+0,15+1,12%234,55K18:26:39 
 Kulicke&Soffa25,5325,6125,23+0,44+1,75%82,01K18:26:36 
 China Yuchai17,9317,9817,71-0,03-0,17%13,13K18:04:31 
 DBS Group Holdings ADR74,0674,6474,03+0,82+1,12%5,15K18:02:00 
 Wave Life Sciences Ltd51,1551,2049,35+2,00+4,07%40,63K18:23:45 
 United Overseas Bank ADR38,4138,5038,12+0,47+1,25%7,95K18:02:00 
 Volitionrx Ltd2,3002,3902,280+0,020+0,88%18,19K17:39:31 
 Singapore Telecommunications PK23,09023,22022,940-0,005-0,02%3,44K17:27:00 
 Hyflux0,01000,01000,00500,00000,00%5,50K16:50:00 
 Overseas Chinese Banking ADR16,1116,5116,06-0,11-0,67%1,99K18:00:00 
 Singapore Airlines7,00007,00006,90000,00000,00%019/09 
 City Developments6,566,566,56+0,05+0,69%0,50K17:12:00 
 Grindrod Shipping7,307,307,30-0,02-0,27%1,55K17:41:47 
 Kenon Holdings17,7117,7117,46+0,40+2,30%3,24K16:24:10 
 Aslan Pharma ADR7,757,907,64-0,07-0,90%0,87K18:12:18 
 Keppel Corporation9,929,959,92+0,26+2,69%1,85K18:00:00 
 Wilmar International22,5022,5022,50+0,00+0,00%019/09 
 Singapore Exchange ADR79,9779,9879,98+0,00+0,00%019/09 
 CapitaLand4,9554,9554,955-0,055-1,10%0,57K16:44:00 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR5,4005,4105,350+0,150+2,86%5,84M18:26:29 
 Banco Bilbao ADR6,706,786,67+0,12+1,75%1,73M18:26:24 
 Telefonica ADR8,0508,0808,000+0,190+2,42%1,10M18:26:25 
 Grifols ADR21,2221,3121,15+0,14+0,66%143,12K18:23:12 
 Repsol SA19,9120,0019,830,010,03%8,64K17:31:00 
 Caixabank ADR1,621,631,61+0,01+0,62%72,48K17:55:00 
 Industria de Diseno Textil15,7215,7415,62+0,40+2,61%16,38K18:08:00 
 ACS Actividades Construccion ADR8,598,628,57+0,11+1,24%16,72K18:00:00 
 Red Electrica ADR10,57010,57210,520+0,185+1,78%10,18K18:01:00 
 Naturgy Energy ADR5,515,545,50+0,04+0,64%5,31K18:06:00 
 Iberdrola SA30,1830,2630,17+0,56+1,87%8,86K17:54:00 
 Indra Sistemas SA5,695,885,69-0,15-2,57%609,10K18:07:00 
 Ferrovial21,7521,7521,70+0,33+1,52%3,77K17:54:00 
 Amadeus IT Holding SA PK91,4691,4691,13+1,05+1,16%2,08K18:07:00 
 Enagas SA13,95013,95513,840+0,195+1,42%4,23K17:18:00 
 Promotora De Informaciones2,3002,3002,300+0,150+6,98%0,22K17:05:00 
 Abertis Infraestructuras ADR15,0015,0015,00+0,00+0,00%019/09 
 Bankinter ADR9,309,309,30+0,00+0,00%004/09 
 Red Electrica20,900020,900020,90000,00000,00%012/09 
 Mapfre ADR6,336,336,33+0,00+0,00%005/09 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ensco PLC7,787,857,65+0,17+2,23%4,90M18:26:51 
 Avon Products2,3852,4252,320+0,065+2,80%3,68M18:25:24 
 Noble Corporation6,496,526,33+0,19+2,94%3,55M18:26:35 
 Rowan17,2017,2316,51+0,46+2,75%3,82M18:26:52 
 BP ADR44,5044,5744,16+0,52+1,18%4,27M18:26:52 
 Vodafone Group ADR22,6322,6322,48+0,09+0,40%3,91M18:26:28 
 Fiat18,2918,5018,24+0,29+1,61%3,07M18:26:42 
 Mylan38,4538,8938,21+0,22+0,56%1,21M18:26:49 
 Carnival66,5667,1066,24+0,36+0,54%987,34K18:26:47 
 Barclays ADR9,449,449,39+0,11+1,18%1,21M18:26:46 
 Lloyds Banking ADR3,2753,2853,260+0,065+2,02%1,75M18:26:50 
 Rio Tinto ADR50,9151,5750,84+1,63+3,30%4,50M18:26:53 
 GlaxoSmithKline ADR39,7439,7639,47+0,19+0,48%1,09M18:26:42 
 Liberty Global C28,0928,1927,71+0,48+1,74%1,88M18:24:25 
 GW Pharma ADR165,69174,50154,47+12,05+7,85%1,81M18:26:55 
 TechnipFMC31,2531,8031,09+0,31+1,00%1,48M18:26:52 
 AstraZeneca ADR37,5837,6237,43+0,28+0,74%930,43K18:26:49 
 Pentair44,6345,5744,55-0,46-1,01%377,27K18:26:27 
 British American Tobacco ADR47,0447,2246,55+0,18+0,39%1,52M18:26:48 
 IGT19,7020,4219,50-0,50-2,45%1,24M18:26:01 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR8,748,818,710,000,00%2,43M18:26:54 
 Autoliv93,1293,4391,10+4,21+4,74%614,23K18:25:55 
 Veoneer55,285057,920054,9800+1,3250+2,46%367,65K18:26:20 
 Skandinaviska Enskilda Banken ADR11,0411,1211,05+0,24+2,17%3,55K17:12:00 
 Sandvik AB ADR18,1118,1218,05+0,56+3,16%7,29K18:02:00 
 Hennes & Mauritz AB3,183,203,17+0,05+1,44%113,20K17:59:00 
 Neonode0,2590,2900,253-0,001-0,23%205,90K18:07:33 
 Nordea Bank AB ADR10,9610,9910,94+0,27+2,48%21,57K18:02:00 
 Assa Abloy AB10,2410,3010,19-0,01-0,05%32,80K18:07:00 
 Oasmia Pharmaceutical AB2,4602,7472,460-0,290-10,55%32,53K18:24:44 
 Svenska Handelsbanken PK6,176,216,16+0,24+3,96%13,03K18:07:00 
 Telia ADR9,309,329,28+0,09+0,98%3,94K17:18:00 
 Swedbank AB24,3524,3724,23+0,61+2,57%5,93K18:01:00 
 Atlas Copco AB29,2529,3029,17+0,57+1,97%7,28K17:27:00 
 Alfa-Laval ADR27,4827,4827,27+0,87+3,25%2,17K16:44:00 
 Volvo ADR17,9217,9817,89+0,56+3,20%3,91K16:44:00 
 AB SKF20,4820,5520,42+0,61+3,04%103,69K17:20:00 
 AB Electrolux43,7944,0643,79+0,37+0,85%1,84K17:17:00 
 Orexo ADR7,007,357,000,000,00%019/09 
 Atlas Copco A28,550028,550028,5500+0,0000+0,00%019/09 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gold Fields ADR2,4752,5202,470-0,025-1,00%1,46M18:25:47 
 Sibanye Gold ADR2,482,662,48-0,08-3,13%4,65M18:26:53 
 AngloGold Ashanti ADR8,748,828,67+0,03+0,29%2,07M18:26:25 
 Harmony Gold Mining1,8651,9101,850+0,005+0,27%1,89M18:26:08 
 Net 1 UEPS7,207,546,87+0,46+6,82%474,64K18:25:02 
 DRDGOLD ADR1,8102,0501,760-0,180-9,05%360,14K18:23:42 
 Sanlam Ltd PK11,16011,18010,990+0,240+2,20%9,22K18:08:00 
 Naspers ADR44,2944,5643,92+0,62+1,42%137,26K18:09:00 
 Sasol ADR38,0138,4137,91+0,28+0,74%81,80K18:24:49 
 Impala Platinum Holdings Ltd PK1,5401,5901,494+0,152+10,95%44,48K17:54:00 
 Shoprite Holdings Ltd PK13,1613,3113,10-0,37-2,73%1,41K17:50:00 
 Mix Telemats14,83015,10014,760+0,070+0,47%13,68K18:23:00 
 MTN Group Ltd PK5,355,385,32+0,38+7,65%37,05K17:27:00 
 Aspen Pharmacare ADR12,12012,12012,100+0,265+2,24%3,85K17:20:00 
 Standard Bank Group Ltd PK12,2512,3212,25-0,02-0,14%7,90K18:09:00 
 Vodacom Group Ltd PK8,608,608,43+0,20+2,38%0,45K18:02:00 
 Nedbank Group Ltd18,17018,20018,170+0,170+0,94%1,45K18:09:00 
 Woolworths Holdings Ltd PK3,453,533,45+0,07+2,07%13,90K18:09:00 
 Bidvest Group Ltd PK26,3626,5726,36+0,61+2,37%0,63K17:53:00 
 Sappi Ltd ADR6,3356,3356,150+0,000+0,00%019/09 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 KT14,3614,4314,01+0,11+0,77%1,15M18:26:52 
 LG Display8,488,528,44+0,06+0,71%157,89K18:25:57 
 SK Telecom ADR27,0227,1326,98+0,16+0,60%153,74K18:24:12 
 Korea Electric Power12,8312,9112,80+0,03+0,23%81,33K18:25:23 
 KB Financial46,3146,5846,13+0,80+1,76%56,11K18:26:54 
 POSCO66,6867,6666,36-0,33-0,49%69,72K18:23:41 
 Shinhan39,0139,0938,89+1,02+2,67%42,37K18:24:30 
 Hanwha Q Cells Co8,6388,8508,638-0,162-1,84%20,97K18:02:37 
 Gravity Co18,03018,36018,010-0,270-1,48%6,87K17:59:20 
 Woori Bank44,34544,48044,220+0,705+1,61%2,20K16:44:37 
 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 ADR53,2553,2553,25+0,00+0,00%023/08 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR5,105,105,10+0,00+0,00%018/09 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Taiwan Semiconductor44,3144,3343,90+0,30+0,67%1,94M18:26:35 
 Himax6,1906,3206,150-0,030-0,48%530,04K18:26:51 
 United Microelectronics2,4802,5002,480-0,020-0,80%544,82K18:24:05 
 AU Optronics4,1404,2204,140-0,100-2,36%350,93K18:26:26 
 ASE Industrial4,674,704,67-0,04-0,85%98,59K18:25:57 
 Silicon Motion53,2553,5353,06-0,29-0,54%217,52K18:23:14 
 Chunghwa Telecom35,5135,6035,40-0,17-0,46%17,30K18:25:25 
 SemiLEDS4,25004,35004,0480+0,2000+4,94%207,60K18:16:18 
 ChipMOS Tech14,7814,8214,73+0,05+0,34%17,59K17:37:12 
 Giga Media Ltd3,0003,0503,000-0,060-1,96%7,43K17:24:19 
 Asia Pacific Wire & Cable2,6202,6202,6200,0000,00%019/09 
 Cathay Financial ADR14141400,00%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Thailand

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Fabrinet45,4945,6745,30+0,20+0,44%204,44K18:25:19 
 KASIKORNBANK Public Co26,9527,0926,79+0,02+0,07%5,18K17:58:00 
 Intouch Hol6,766,766,76+0,00+0,00%019/09 
 TTW Public Company18,9419,0618,94-0,15-0,79%0,47K17:00:00 
 Advanced Info Service Public6,1906,1906,190+0,000+0,00%0,12K15:31:00 
 Berli Jucker ADR18,218,218,20,00,00%019/09 
 Bank Ayudhya ADR25,1525,1525,15+0,00+0,00%007/09 
 Banpu ADR11111100,00%027/07 
 BTS ADR27,027,027,00,00,00%012/09 
 Bumrungrad Hospital DRC6,156,156,150,000,00%024/01 
 CP All ADR13131200,00%012/07 
 BEC World ADR2,482,482,48+0,00+0,00%023/07 
 Bangkok Dusit Medical ADR29,929,929,9+0,0+0,00%005/07 
 Advanced Info Service DRC5,905,905,900,000,00%012/06 
 Airports Thailand ADR20,120,120,1+1,7+9,13%0,46K16:02:00 
 Siam Commercial Bank ADR18,618,718,6+0,0+0,00%018/09 
 PTT Exploration & Production8,6508,6508,650+0,000+0,00%029/08 
 Krung Thai Bank Public Co11,3811,3811,38+0,00+0,00%003/08 
 Charoen Pokphand Foods plc3,1103,1103,110+0,000+0,00%010/09 
 Univanich Palm Oil ADR0,20,20,20,00,00%005/09 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Akbank Turk Anonim Sirketi1,931,931,880,000,00%106,68K17:54:00 
 Turkcell Iletisim Hizmetleri4,664,674,52+0,11+2,42%731,90K18:26:53 
 Turkiye Garanti Bankasi AS1,0401,0701,040-0,040-3,70%125,41K18:06:00 
 Turk Telekomunikasyon ADR1,11,11,1+0,0+1,83%432,45K18:09:00 
 Koc Holdings AS13,3113,3313,07+0,19+1,41%11,09K18:08:00 
 Turkiye Halk Bankasi AS1,9602,0001,9600,0000,00%019/09 
 Coca-Cola Icecek ADR5,005,055,000,000,00%019/09 
 Arcelik ADR11,3711,3711,25+0,63+5,84%6,06K17:24:00 
 Turk Hava Yollari AO ADR29,029,028,7+0,0+0,00%019/09 
 Anadolu Efes ADR0,7540,7540,754+0,000+0,00%019/09 
 Tekfen ADR77700,00%023/05 
 Eregli Demir Celik ADR8,798,798,790,000,00%014/08 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Ford Otomoti Sanayi ADR48,8648,8648,860,000,00%018/09 
 Turkiye Vakiflar Bankasi ADR4,8405,0504,840+0,000+0,00%018/09 
 Tav Havalimanlari Holding AS19,14419,14419,0630,0000,00%018/09 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Deutsche Bank12,2512,2812,16+0,30+2,51%2,61M18:25:47 
 Trivago5,966,485,74+0,11+1,88%2,80M18:25:44 
 Affimed NV4,5504,7264,500-0,150-3,19%517,61K18:26:22 
 SAP ADR119,80120,05119,25+0,31+0,26%581,40K18:26:08 
 Bayer AG PK22,3922,5422,30+0,70+3,23%362,74K18:10:00 
 BASF ADR23,6323,7823,59+0,43+1,85%180,95K18:10:00 
 SAP119,640119,640119,620+0,235+0,20%200,02K18:02:00 
 Symrise Ag PK23,0523,2023,01-0,34-1,45%36,30K17:28:00 
 Daimler ADR16,7716,8616,72+0,37+2,22%69,45K18:05:00 
 Allianz ADR22,2722,4022,25+0,34+1,53%72,00K18:09:00 
 Deutsche Post AG37,3437,4637,24+0,39+1,04%47,96K18:04:00 
 Siemens ADR64,6764,9564,57+0,82+1,28%54,35K18:10:00 
 Volkswagen 10 Pref ADR17,6817,7717,63+0,47+2,74%79,71K18:08:00 
 EON SE10,2110,2810,20+0,10+1,01%22,92K18:09:00 
 Infineon ADR23,9524,0523,82+0,67+2,89%74,01K17:58:00 
 Continental AG PK37,1537,1736,84+1,70+4,78%7,78K17:56:00 
 Porsche Automobile Holding SE6,866,956,86+0,09+1,25%87,21K18:05:00 
 Deutsche Telekom ADR16,2116,2416,10+0,22+1,34%30,49K18:06:00 
 InflaRx34,4434,5033,90+0,44+1,29%24,35K18:18:51 
 ProSiebenSat1 Media AG6,356,366,32+0,08+1,28%27,43K18:08:00 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 MOL ADR4,94,94,90,00,00%019/09 
 Magyar Telekom Plc7,377,377,370,000,00%019/09 
Registrera dig med Google
eller
Registrera dig med e-post