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

ADR:er i världen

Argentina

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

Position har lagts till i:

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

Villkor

Frekvens

En gång
%

Frekvens

Frekvens

Leveransmetod

Status

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 YPF Sociedad Anonima5,1205,1204,940+0,075+1,49%298,29K19:06:35 
 Despegar.com13,6213,6313,40-0,05-0,37%39,21K19:03:32 
 Grupo Financiero Galicia ADR9,5309,5409,340+0,080+0,85%223,65K19:06:46 
 Grupo Supervielle2,2302,2602,210-0,040-1,76%160,37K18:56:52 
 MercadoLibre1.504,601.510,001.479,01+28,26+1,91%152,44K19:06:56 
 BBVA Banco Frances ADR3,5903,6103,530-0,050-1,37%239,66K19:09:06 
 Telecom Argentina ADR5,4105,4305,360-0,090-1,64%114,16K18:58:00 
 Central Puerto2,4102,4402,350+0,030+1,26%209,66K18:57:25 
 Banco Macro B ADR16,4816,5316,060,000,00%119,35K19:06:34 
 Loma Negra ADR6,7506,7806,650+0,010+0,15%95,27K19:03:34 
 Cresud SACIF6,0906,2006,030-0,130-2,09%91,14K19:11:40 
 Bioceres Crop13,2013,4213,20-0,24-1,79%34,83K18:51:43 
 IRSA ADR4,0604,1804,030-0,150-3,56%43,96K19:11:24 
 Pampa Energia ADR16,5016,5016,23-0,09-0,54%29,25K19:06:48 
 Transportadora Gas ADR5,0205,0404,910-0,040-0,79%51,16K19:10:31 
 IRSA Propiedades ADR10,5210,6810,50-0,08-0,74%5,03K18:52:29 
 Edenor ADR4,6604,6904,5800,0000,00%12,13K18:32:27 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Paladin Energy0,3650,3650,350-0,003-0,83%454,15K18:54:00 
 Propanc Biopharma0,07500,09500,0678-0,0200-21,05%309,16K18:50:00 
 BHP Billiton Ltd ADR70,8771,1869,92+0,44+0,62%1,05M19:11:00 
 Greenland Minerals and Energy0,0800,0830,080+0,002+3,09%323,70K18:46:00 
 Incitec Pivot ADR1,8101,8201,810+0,050+2,84%0,70K17:50:00 
 Atlassian Corp Plc267,23270,00266,36+0,07+0,03%582,02K19:02:27 
 Immutep ADR4,2904,4504,280-0,210-4,67%263,10K19:06:23 
 Brambles ADR17,1817,2716,97-0,06-0,35%13,59K18:19:00 
 Bannerman Resources Ltd0,120,130,12-0,00-0,88%272,40K18:21:00 
 Jervois Mining Ltd0,430,440,42+0,03+6,83%172,81K18:49:00 
 BHP Billiton Ltd35,500035,500035,5000+0,2763+0,78%21,39K18:40:00 
 Commonwealth Bank of Australia PK75,3977,5474,96+0,42+0,56%16,63K18:57:00 
 Deep Yellow0,560,570,51+0,02+2,83%385,42K18:35:00 
 Mesoblast8,4108,5708,400-0,060-0,71%49,22K18:57:41 
 First Graphene0,1870,1900,182-0,003-1,58%13,76K18:26:00 
 Genetic Technologies4,1004,1354,050-0,050-1,20%87,44K18:54:20 
 Aberdeen Australia6,4306,4356,410+0,035+0,55%107,28K19:00:46 
 Alterity Therapeutics1,29001,30001,2900+0,0100+0,78%37,21K18:53:00 
 De Grey Mining0,930,930,93-0,01-0,54%5,00K16:18:00 
 Integrated Media Tech4,1794,3294,150+0,029+0,69%34,71K18:55:15 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Anheuser Busch ADR76,0076,1775,72-0,12-0,16%344,11K19:09:29 
 Euronav9,1009,1509,030-0,030-0,33%518,09K19:03:05 
 Materialise NV23,4623,9422,60+0,42+1,82%366,40K19:11:52 
 Galapagos ADR71,5272,7071,51-1,98-2,69%144,22K19:10:19 
 ageas SA/NV57,8857,8857,48-0,16-0,28%244,11K17:47:00 
 Umicore ADR14,6314,7914,48+0,01+0,07%11,65K18:22:00 
 KBC Groep ADR37,5737,5937,38-0,30-0,79%80,84K18:12:00 
 Celyad SA5,3105,3685,300-0,080-1,48%2,45K18:52:33 
 UCB ADR50,6451,0849,93-1,11-2,14%45,62K18:12:00 
 Proximus ADR4,064,064,020,000,00%021/06 
 Etablissementen Franz Colruyt ADR13,7813,7813,78-0,05-0,36%0,68K15:50:00 
 Solvay ADR12,94012,94012,890+0,090+0,70%0,40K17:32:00 
 Brussel Lambert ADR11,4111,4111,39-0,04-0,35%17,70K18:57:00 
 Evs Broadcast ADR5,525,525,52+0,00+0,00%021/06 
 GBL113,2800113,2800113,28000,00000,00%017/06 
 D’Ieteren ADR61,4061,4061,40+0,00+0,00%016/06 
 Bpost ADR12,85012,99512,7750,0000,00%016/06 
 Remedent0,200,200,20+0,00+0,00%011/06 
 Barco ADR10,4810,4810,48+0,00+0,00%008/02 
 NV Bekaert ADR2,6102,6102,1600,0000,00%021/05 

Brazilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ambev SA3,6203,6803,610-0,095-2,55%18,88M19:12:03 
 Vale ADR22,3622,4522,01+0,37+1,66%13,92M19:12:06 
 Itau Unibanco6,3706,4406,300-0,050-0,78%18,12M19:12:15 
 Petroleo Brasileiro Petrobras ADR11,6411,6811,50-0,05-0,43%13,39M19:12:14 
 Banco Bradesco5,3905,4605,370-0,075-1,37%15,42M19:12:05 
 Brazil Minerals0,01180,01250,0115-0,0006-4,47%6,02M18:55:00 
 Gerdau ADR5,9606,0105,850+0,035+0,59%9,31M19:12:11 
 Petroleo Brasileiro ADR Reptg 2 Pref11,4911,5111,350,000,00%8,03M19:11:53 
 SID Nacional ADR8,4708,5408,370+0,090+1,07%1,84M19:12:07 
 CEMIG Pref ADR2,4802,5352,480-0,065-2,55%4,14M19:10:04 
 Xp45,5845,8845,06-0,12-0,26%275,96K19:11:50 
 Embraer ADR15,8315,9415,55-0,32-1,98%1,01M19:12:06 
 BRF ADR5,6905,7505,640-0,020-0,35%872,77K19:11:48 
 PagSeguro Digital54,8154,9754,21+0,45+0,83%501,27K19:12:07 
 Gol Linhas Aereas ADR9,93010,0609,830-0,200-1,97%517,55K19:06:07 
 Banco Santander Brasil ADR8,7708,8208,5900,0000,00%466,62K19:10:20 
 Centrais Electricas Brasileiras9,3609,3909,180-0,080-0,85%366,23K19:10:06 
 COPEL Pref ADR6,0506,0905,980+0,010+0,17%306,40K19:09:57 
 Sabesp ADR7,5707,5807,485-0,070-0,92%562,98K19:08:22 
 Companhia Brasileira de Distribuicao8,1208,1707,950+0,090+1,12%574,90K19:10:04 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Soquimich B ADR45,6145,6143,25+2,04+4,68%655,18K19:11:52 
 Enel Americas ADR6,7806,8106,660-0,050-0,73%1,80M19:05:04 
 Enel Chile ADR2,9302,9402,910+0,010+0,34%184,47K19:09:18 
 LATAM Airlines ADR2,682,702,63+0,03+1,13%77,55K18:49:00 
 Santander Chile ADR20,8420,8620,35+0,15+0,73%164,60K19:07:31 
 Cervecerias ADR18,8418,8618,18+0,42+2,28%124,67K19:12:05 
 Banco De Chile20,1220,1219,60+0,29+1,46%46,62K19:06:37 
 Itau CorpBanca ADR4,4504,4604,320+0,110+2,53%10,87K19:01:10 
 Embotelladora Andina B ADR13,9014,0713,33-0,35-2,46%8,03K18:42:02 
 Enel Generacion ADR9,409,449,400,000,00%016/12 
 Embotelladora Andina12,0012,1712,000,000,00%0,28K18:42:48 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Goff Corp0,192750,200000,18000+0,00775+4,19%458,27K18:52:00 
 Ecopetrol ADR13,1513,1612,86+0,02+0,15%496,24K19:06:48 
 Bakken Energy Corp0,0010,0010,0000,0000,00%021/06 
 Tecnoglass19,5319,7219,10-0,10-0,51%132,00K19:00:57 
 BanColombia ADR29,0129,2428,94-0,36-1,23%80,26K19:08:43 
 GeoPark Ltd13,4113,4613,18-0,15-1,11%31,39K19:11:32 
 Grupo Aval5,6605,7205,610-0,060-1,05%36,34K19:12:10 
 Blueberries Medical0,09770,10800,0847-0,0041-4,03%60,05K18:55:00 
 Cementos Argos ADR7,327,326,970,000,00%011/06 
 Nutresa ADR4,754,754,75+0,00+0,00%029/04 
 Inversiones Suramericana ADR11,5011,5011,50+0,00+0,00%010/05 
 Interconnection Electric249,00249,00249,00+0,00+0,00%002/06 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Castor Maritime2,7402,7702,590+0,010+0,37%3,95M19:11:33 
 Ozon58,1358,4057,92+0,21+0,36%184,84K19:08:39 
 QIWI10,5710,5910,52-0,04-0,38%84,09K18:56:59 
 Polymetal International ADR22,2722,2722,27-0,41-1,81%0,29K17:15:00 
 Polymetal22,122,322,10,00,00%021/06 
 Woodbrook1,480001,480001,45000+0,00000+0,00%021/06 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Orphazyme5,9606,3305,840-0,560-8,59%7,42M19:11:36 
 Vilacto Bio0,000250,000300,00020-0,00005-16,67%724,87K16:43:00 
 Vestas Wind Systems AS12,3912,4112,32-0,07-0,56%469,25K18:55:00 
 Galecto4,7605,0304,590-0,110-2,26%713,98K19:11:57 
 Genmab AS42,8843,2442,65-0,15-0,35%370,78K19:09:45 
 Novo Nordisk ADR82,1682,5382,04-0,49-0,59%548,68K19:10:50 
 Ascendis Pharma AS140,03140,53139,79-0,89-0,63%60,73K19:11:40 
 Forward Pharma A S6,9807,1306,980+0,005+0,07%27,12K19:05:52 
 LiqTech7,1007,3907,050-0,210-2,87%130,28K19:07:17 
 AP Moeller-Maersk AS14,5214,6214,47-0,07-0,48%39,08K18:33:00 
 Evaxion Biotech AS6,3017,0206,200+0,161+2,62%26,47K18:36:25 
 Coloplast A15,8315,8915,75-0,14-0,85%5,26K18:22:00 
 Carlsberg AS37,2737,7437,14+0,11+0,30%44,74K18:47:00 
 Orsted ADR46,5546,5846,17-0,24-0,50%31,47K18:35:00 
 Chr Hansen ADR22,8522,9222,77-0,08-0,34%6,32K17:55:00 
 DSV ADR117,50117,61116,600,010,00%5,05K18:52:00 
 Zealand Pharma ADR29,5429,8729,50-0,81-2,67%1,49K18:38:53 
 Danske Bank A/S ADR8,979,138,95-0,15-1,64%11,26K17:57:00 
 Pandora ADR33,8633,9433,61+1,01+3,07%7,31K18:46:00 
 Novozymes AS75,5075,5074,65+0,59+0,79%2,57K18:47:00 

Fillipinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 4Cable Tv Internatio0,0230,0250,021-0,001-2,98%14,21M18:44:00 
 PLDT ADR26,3626,4526,17+0,35+1,35%32,69K19:10:00 
 BDO Unibank ADR23,8123,8122,670,000,00%021/06 
 Robinsons Retail Holdings Inc9,979,979,970,000,00%021/06 
 D&L Industries ADR4,004,124,000,000,00%021/06 
 Megaworld ADR12,812,812,80,00,00%021/06 
 San Miguel ADR24,2624,2624,26+0,00+0,00%021/06 
 Metro Pacific Invest ADR12,812,812,80,00,00%016/07 
 Manila Electric ADR11,2011,2011,200,000,00%007/05 
 JG Summit ADR22222200,00%010/05 
 Jollibee Foods ADR16,38116,38116,381-0,119-0,72%0,35K17:33:00 
 Globe Telecom ADR38,0038,0038,00+0,00+0,00%010/06 
 First Gen ADR12,7512,7512,75+0,00+0,00%027/04 
 DMCI ADR1,061,061,06+0,00+0,00%017/05 
 Cebu Air ADR4,764,764,76+0,00+0,00%004/06 
 Bank the Philippine Islands ADR34,5534,5534,550,000,00%015/06 
 Ayala ADR14,914,914,9+0,0+0,00%024/05 
 Aboitiz Power ADR9,829,829,820,000,00%001/06 
 Aboitiz Equity ADR8,598,598,59+0,00+0,00%007/06 
 Universal Robina ADR29,0329,0329,03+0,00+0,00%027/05 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR5,0905,1405,085-0,010-0,20%13,65M19:10:39 
 Nordea Bank ADR11,0711,0911,00-0,13-1,18%862,79K18:55:00 
 Sampo OYJ23,2423,2723,16+0,04+0,19%133,24K18:02:00 
 Stora Enso Oyj PK17,9418,0017,85+0,08+0,45%19,19K18:20:00 
 Neste31,4031,5431,40+0,18+0,58%12,75K17:28:00 
 Kone Oyj ADR41,7941,7941,53+0,58+1,40%3,79K17:35:00 
 Metso Outotec OTC5,625,625,62+0,07+1,32%0,23K16:19:00 
 Fortum ADR5,5855,6605,585+0,000+0,00%021/06 
 Kesko ADR18,39018,39018,390+0,280+1,55%0,53K15:50:00 
 Wartsila ADR2,982,982,98+0,07+2,41%0,10K18:08:00 
 Nokian Tyres ADR20,1620,1620,16+0,00+0,00%021/06 
 Outokumpu ADR2,922,922,920,000,00%017/06 
 Orion ADR21,3021,3021,30+0,00+0,00%028/05 
 Yit ADR2,752,752,750,000,00%019/02 
 Konecranes ADR8,9508,9508,950+0,000+0,00%018/06 
 UPM-Kymmene Corp26,4526,5526,29+0,00+0,00%004/02 
 Fortum28,30228,30228,302+0,000+0,00%017/06 
 Neles Oyj14,5014,5014,50+0,00+0,00%021/05 
 Kone Corporation81,750081,750081,1350+0,0000+0,00%011/06 
 Uponor29,7029,7029,700,000,00%026/05 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Yalla17,8818,1517,33-0,56-3,04%473,11K19:11:58 
 3Power Energy0,0820,0820,0470,0000,00%14,05K17:25:00 
 Amira Nature Foods2,162,431,64+0,00+0,00%021/06 
 Brooge Holdings Ltd9,1309,1308,950+0,000+0,00%021/06 
 Mediclinic ADR3,60003,60003,60000,00000,00%024/12 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 TotalEnergies SE ADR47,1247,2046,81-0,06-0,12%718,17K19:12:06 
 Constellium Nv19,5419,6219,03+0,12+0,62%472,05K19:09:45 
 Compagnie Saint-Gobain ADR13,5213,5313,41+0,10+0,71%352,76K18:55:00 
 Sanofi ADR52,1652,4352,10-0,46-0,87%855,29K19:08:25 
 Orange ADR11,8111,8711,80-0,07-0,59%440,15K19:10:04 
 Air Liquide ADR35,9836,0335,64+0,53+1,50%340,33K18:57:00 
 Alstom PK5,0255,0405,005-0,035-0,69%509,54K18:56:00 
 BNP Paribas ADR32,12532,20031,770-0,055-0,17%291,03K18:57:00 
 Atari SA0,640,670,61-0,02-3,47%163,22K18:54:00 
 Valeo ADR15,8816,0915,88-0,09-0,56%28,39K18:22:00 
 Danone PK13,6213,6313,56-0,10-0,69%427,85K18:54:00 
 Criteo Sa39,0239,2137,83+0,70+1,83%81,57K19:09:03 
 Societe Generale ADR5,87755,93005,8400-0,1125-1,88%173,21K18:55:00 
 Axa ADR25,8625,9125,73-0,22-0,84%47,22K18:51:00 
 Cellectis14,2914,5014,20-0,22-1,52%111,77K19:12:15 
 Talend65,4165,4565,40-0,01-0,02%222,82K19:11:08 
 Louis Vuitton ADR162,355162,870161,330-0,315-0,19%71,21K18:57:00 
 L’Oreal ADR92,2292,5091,86-0,32-0,34%94,30K18:57:00 
 Sequans Communications5,8305,9905,800-0,160-2,67%29,48K18:50:17 
 Carrefour SA PK4,084,114,07-0,01-0,24%13,60K18:29:00 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Seanergy Maritime1,20001,22001,1600-0,0100-0,83%5,85M19:11:59 
 Globus Maritime5,2505,4804,730+0,060+1,16%1,10M19:11:51 
 Pyxis Tankers Inc0,86501,03000,8288-0,0344-3,82%10,84M19:12:15 
 Star Bulk Carriers23,0123,4121,03+0,51+2,27%1,75M19:11:29 
 GasLog Partners LP3,4103,4603,300+0,020+0,59%493,87K19:05:57 
 Top Ships1,68001,69001,6500-0,0200-1,18%411,30K19:09:06 
 Diana Shipping5,2305,2505,065+0,040+0,77%343,92K19:11:15 
 Danaos74,9175,2271,54+2,13+2,93%198,05K19:04:29 
 Box Ships0,00500,00520,0050+0,0006+12,73%33,66K16:12:00 
 Euroseas24,9025,3524,32-0,51-1,99%28,47K18:52:15 
 StealthGas2,8102,8302,810-0,070-2,43%10,95K18:59:31 
 Tsakos Energy8,4608,6108,410-0,070-0,82%51,31K18:56:23 
 Capital Product12,8312,8912,68+0,02+0,16%16,63K18:57:00 
 EuroDry28,5328,5327,88+0,13+0,46%24,66K19:10:24 
 Eurobank Ergasias0,4720,4730,473+0,003+0,53%2,02K15:36:00 
 GasLog Partners Pref C24,1724,2024,050,000,00%7,22K18:52:10 
 GasLog Partners Pref B23,2823,2823,20+0,08+0,35%12,37K18:53:13 
 FreeSeas0,01000,01000,0005+0,0096+1.000,00%40,10K18:21:00 
 Performance Shipping5,4305,4605,350-0,020-0,37%14,90K19:00:09 
 Tsakos Energy Pref E24,9924,9924,950,000,00%2,29K18:08:36 

Hong Kong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Great China Mania0,0010,0010,0010,0000,00%43,83M18:56:00 
 Moxian17,6118,8014,76+0,55+3,22%5,65M19:12:09 
 Futu159,88160,75146,61+11,79+7,96%3,21M19:11:43 
 Lion Group Holding2,0402,1702,040-0,180-8,11%707,58K19:07:33 
 Melco Resorts & Entertainment17,0617,2716,87-0,36-2,07%809,05K19:09:34 
 Hutchison China MediTech26,4027,0725,90+0,16+0,61%346,01K19:06:21 
 Bridgetown Holdings10,0610,1110,04-0,07-0,69%237,03K18:55:56 
 Diginex5,9906,0505,680-0,270-4,31%556,64K19:12:09 
 Takung Art16,3117,1915,85-1,10-6,32%341,36K19:12:17 
 iClick Interactive Asia10,6210,7710,52+0,03+0,28%132,80K18:59:15 
 SPI Energy6,7706,9606,710-0,130-1,88%187,83K19:11:21 
 China Youzan0,18000,18000,18000,00000,00%021/06 
 CK Hutchison ADR7,697,717,65+0,09+1,16%805,93K18:57:00 
 Geely Automobile3,21003,23003,1700-0,0100-0,31%61,04K18:51:00 
 D8 Holdings9,9709,9909,965+0,075+0,76%2,41M19:02:56 
 Bridgetown 2 Holdings10,3710,3910,30+0,04+0,39%69,49K18:54:50 
 CLPS4,0004,1003,950+0,020+0,50%59,10K18:51:23 
 Playmates Toys0,0990,0990,095+0,005+5,03%6,37K17:45:00 
 Silicon Motion62,8063,6562,80-0,60-0,95%51,98K19:06:52 
 AIA ADR48,7748,8548,00+0,11+0,22%145,33K18:57:00 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Infosys ADR20,6420,6620,42+0,11+0,54%2,80M19:12:14 
 ICICI Bank ADR17,0617,1016,97-0,16-0,93%1,44M19:12:11 
 Wipro ADR8,0208,0607,980+0,075+0,94%1,11M19:11:35 
 Vedanta Ltd13,7013,7013,56-0,30-2,14%430,97K19:11:18 
 HDFC Bank ADR75,2075,2774,52-0,01-0,01%405,50K19:11:51 
 Tata Motors ADR22,6322,6322,38+0,03+0,13%333,93K19:12:11 
 Azure Power Global22,7223,0922,27-0,21-0,92%109,05K18:56:40 
 MakeMyTrip30,8530,8529,95+0,86+2,87%181,95K19:07:08 
 Sify3,5403,5803,440+0,010+0,28%129,52K19:00:12 
 Dr. Reddy’s Labs ADR71,7871,7871,22+0,04+0,06%43,96K19:01:40 
 Yatra Online2,4102,4802,380-0,060-2,43%46,67K19:01:57 
 WNS Holdings79,7780,0779,11-0,09-0,11%57,00K18:56:57 
 Rediff.com India0,20000,20000,2000-0,0200-9,09%2,68K18:40:00 
 Mahanagar Telephone Nigam PK0,3200,3200,3200,0000,00%010/06 
 Axis Bank ADR555+0+0,00%004/02 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Indo Global Exchange0,002700,002950,002700,000000,00%24,48M18:55:00 
 KinerjaPay0,0040,0050,004-0,000-1,14%16,98M18:53:00 
 Telkom Indonesia B ADR23,0523,1523,04-0,10-0,43%85,02K19:10:18 
 Indonesia Energy5,6865,8705,450-0,254-4,27%9,28K18:52:00 
 Bank Mandiri Persero ADR8,548,578,48+0,19+2,28%75,82K18:47:00 
 Bank Rakyat13,9914,1213,86+0,17+1,23%19,64K18:50:00 
 Astra Int6,836,876,80-0,04-0,51%13,72K18:57:00 
 Indofood ADR20,230020,230020,23000,00000,00%021/06 
 Bank Mandiri Persero0,40400,43030,40400,00000,00%021/06 
 Bank Central Asia ADR54,855054,855054,3600-0,0750-0,14%0,47K18:20:00 
 Adaro Energy ADR4,804,804,80+0,00+0,00%021/06 
 Telkom Indonesia0,2210,2210,221-0,015-6,28%43,48K18:17:00 
 Astra Agro Lestari TBK3,053,052,960,000,00%015/06 
 United Tractors ADR31,2131,2131,210,000,00%010/06 
 XL Axiata ADR3,603,603,600,000,00%018/06 
 Media Nusantara Citra ADR6,566,566,560,000,00%018/06 
 Bumi Serpong Damai ADR111111+0+0,00%021/09 
 Indo Tambangraya Megah ADR1,781,781,780,000,00%009/04 
 Medco Energi ADR3,173,173,17+0,00+0,00%025/11 
 Aneka Tambang ADR15,0815,0815,08-3,39-18,35%0,13K15:30:00 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Amarin4,5404,6404,475-0,155-3,30%2,13M19:09:34 
 Iterum Therapeutics2,0102,0651,980-0,030-1,47%4,11M19:09:26 
 Medtronic126,80126,90125,68+1,26+1,00%1,63M19:11:11 
 Johnson Controls66,8767,1065,89+0,54+0,81%1,30M19:11:27 
 Endo Int4,7705,1804,660-0,360-7,02%4,90M19:12:11 
 Nabriva Therapeutics1,31001,32001,3000+0,0200+1,55%946,57K18:59:47 
 Seagate84,7185,3683,70-0,60-0,70%1,30M19:12:05 
 Aon234,22235,64232,58+0,22+0,09%559,09K19:07:15 
 Horizon Pharma93,2393,9392,68-0,65-0,69%399,79K19:12:17 
 Accenture286,26286,46284,91+0,70+0,25%621,08K19:11:06 
 Aptiv150,73151,95150,19+0,29+0,19%456,89K19:11:45 
 Eaton143,32143,88141,84+0,28+0,20%598,47K19:12:20 
 Trane Technologies180,60181,15179,03+1,04+0,58%382,95K19:11:29 
 Adient43,6443,7042,37+0,48+1,11%247,53K19:10:30 
 AerCap Holdings NV55,3055,3754,77-0,08-0,14%173,95K19:11:52 
 Allegion PLC138,24138,62137,15+0,47+0,34%228,18K19:11:42 
 Alkermes Plc24,3124,7024,29-0,43-1,74%223,24K19:06:20 
 Mallinckrodt0,520,590,50-0,02-3,74%726,99K18:56:00 
 Perrigo46,3747,0546,34-0,82-1,74%237,25K19:11:59 
 ICON PLC210,08212,42210,00-2,63-1,24%441,08K19:11:23 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nano Dimension7,8907,9197,360+0,300+3,95%11,28M19:12:02 
 Teva ADR10,0710,2410,07-0,04-0,35%2,89M19:11:57 
 Todos0,040,050,040,007,66%1,70M18:50:00 
 Intec Pharma3,8405,0103,680-0,280-6,80%9,72M19:05:40 
 Protalix1,8301,9101,830-0,100-5,18%1,53M19:12:03 
 Foresight Autonomous4,5304,5504,330+0,030+0,67%577,78K19:12:15 
 OWC Pharma0,00930,00940,0087+0,0002+2,20%913,62K18:57:00 
 ZIM Integrated Shipping Services43,6844,9143,00+0,16+0,37%569,82K19:11:12 
 Nano X30,8031,0029,80+0,10+0,33%485,48K19:11:24 
 Playtika23,9824,2923,87-0,20-0,83%427,12K19:08:56 
 Cellect Biotech3,8103,9703,650+0,140+3,81%540,80K19:11:51 
 Ceragon3,5103,5703,480-0,080-2,23%417,46K18:57:00 
 Rewalk Robotics1,67001,71001,6400-0,0100-0,60%348,89K18:54:16 
 Wix.Com Ltd295,88298,00285,50+9,91+3,47%264,76K19:11:48 
 Check Point Software118,98120,00118,77-0,27-0,23%296,88K19:10:36 
 SolarEdge Technologies Inc260,50263,50258,00+1,89+0,73%285,06K19:07:15 
 Compugen Ltd7,6507,9507,630-0,310-3,89%185,78K19:11:05 
 Check Cap Ltd1,60001,61001,5500-0,0100-0,62%732,71K19:10:09 
 Fiverr International229,43232,91227,00+1,48+0,65%242,63K19:02:07 
 Gilat Satellite Networks Ltd9,9209,9409,740+0,050+0,51%188,97K18:58:37 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 ENEL Societa per Azioni9,6169,6409,570-0,044-0,46%364,44K18:55:00 
 Kaleyra11,6311,7911,53-0,14-1,19%128,50K19:11:35 
 Ferrari NV201,25202,02200,25-0,93-0,46%121,45K19:07:46 
 ENI ADR24,7724,7924,60-0,15-0,60%124,07K19:05:13 
 Intesa Sanpaolo SpA PK16,71016,82016,680-0,250-1,47%43,05K18:52:00 
 UniCredit ADR5,9856,0405,930-0,075-1,24%28,16K18:56:00 
 Mediobanca ADR11,7711,7711,75+0,08+0,68%8,39K17:16:00 
 Natuzzi20,2320,9419,52+0,23+1,13%17,78K18:39:07 
 Terna Rete Elettrica Nazionale22,5722,6522,29-0,18-0,77%34,38K17:24:00 
 Prysmian ADR17,6417,7517,55-0,16-0,90%4,46K17:35:00 
 Atlantia ADR9,419,439,40-0,10-1,05%1,65K17:28:00 
 Snam ADR11,9711,9711,44+0,53+4,63%6,11K17:34:00 
 Autogrill ADR12,0012,0011,00+2,50+26,32%3,00K15:30:00 
 Salvatore Ferragamo ADR11,9612,0611,92+0,34+2,95%2,26K18:10:00 
 Webuild ADR4,9765,0004,9760,0000,00%021/06 
 Leonardo ADR4,084,084,08-0,02-0,49%0,30K15:52:00 
 Assicurazioni Generali ADR10,2210,2210,22+0,18+1,79%1,01K15:32:00 
 Prada Spa PK14,2014,4414,20+0,00+0,00%021/06 
 Saipem ADR5,00005,00005,00000,00000,00%0,10K17:39:00 
 Davide Campari-Milano SpA9,8509,8509,480+0,000+0,00%027/07 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Takeda Pharma ADR16,7916,9216,76+0,06+0,36%783,19K19:11:51 
 Mitsubishi UFJ Financial ADR5,4605,4805,440-0,015-0,27%903,66K19:10:30 
 Sumitomo Mitsui Financial ADR6,9907,0306,980-0,035-0,50%1,07M19:11:48 
 Sony ADR97,9698,1597,52+1,05+1,08%306,11K19:12:15 
 Honda Motor ADR31,7631,8131,67+0,06+0,19%231,79K19:11:43 
 Shin-Etsu Chemical ADR40,8541,2140,78-1,02-2,44%1,82M18:51:00 
 Murata Manufacturing Inc18,9519,2918,89-0,35-1,81%295,83K18:56:00 
 Bridgestone ADR23,1923,4422,94+0,53+2,34%15,67K18:43:00 
 Mizuho Financial ADR2,9102,9502,890-0,040-1,36%497,50K19:10:33 
 Nomura ADR5,1605,2005,160-0,010-0,19%142,78K19:05:04 
 Recruit ADR10101001,99%223,12K18:56:00 
 SoftBank Group34,6935,1534,52-0,23-0,66%162,49K18:57:00 
 Toyota Motor ADR179,02179,52178,94+0,14+0,08%98,56K19:10:00 
 Nintendo ADR73,5073,8773,00-0,76-1,02%124,27K18:57:00 
 Panasonic Corp PK11,3211,3911,24+0,08+0,67%120,31K18:47:00 
 Canon ADR23,2323,4023,23-0,26-1,11%150,15K19:07:09 
 Kao ADR12,0412,0711,68+0,02+0,17%143,08K18:28:00 
 Fanuc Corporation23,8823,9323,80-0,26-1,06%195,46K18:53:00 
 Nissan Motor ADR9,8610,139,80+0,03+0,25%39,40K18:48:00 
 Sumitomo Mitsui Trust Holdings PK3,2203,2303,190+0,035+1,10%104,01K18:36:00 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Eco-Tek Group, Inc.0,000900,001050,00080-0,00010-10,00%70,64M18:56:00 
 Winning Brands Corp0,002440,002900,00230-0,00027-9,81%126,35M18:52:00 
 KAT Exploration0,00720,00800,0070-0,0007-8,86%29,52M18:56:00 
 Sundial Growers0,88000,90690,8800-0,0316-3,46%57,13M19:12:01 
 Plyzer Tech0,00080,00090,00080,00000,00%115,22M18:53:00 
 Newron Sport0,00480,00480,00380,00000,00%37,20M18:55:00 
 Trimax0,01480,01880,0138-0,0007-4,52%26,86M18:56:00 
 Latteno Food Corp.0,000300,000400,00030-0,00010-25,00%58,52M18:18:00 
 BlackBerry13,2813,5712,40+0,48+3,75%20,64M19:12:18 
 Two Hands0,00200,00200,0019+0,0001+5,26%3,65M18:46:00 
 Tilray17,1917,4916,85-0,18-1,04%8,88M19:12:06 
 Sycamore Entmt Grp0,017480,019900,01748-0,00173-8,98%4,70M18:57:00 
 Barrick Gold21,2321,2820,98+0,08+0,38%8,37M19:11:42 
 Kinross Gold6,2906,3706,100-0,210-3,23%20,39M19:12:21 
 Fernhill Beverage0,001700,001800,00160+0,00010+6,25%6,15M18:34:00 
 Sunshine Biopharma0,15950,17190,1589-0,0025-1,54%3,32M18:57:00 
 Yamana Gold4,4304,4404,3500,0000,00%5,26M19:10:44 
 Icbs Ltd New0,000800,000800,000700,000000,00%3,01M18:45:00 
 Gran Tierra0,82200,84380,7751+0,0048+0,59%6,05M19:11:33 
 Denison Mines1,29001,33001,2500-0,0300-2,27%6,50M19:06:41 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Luokung Tech2,5702,6302,330+0,030+1,18%15,14M19:12:11 
 Nio A ADR44,8646,5444,06-1,65-3,55%39,76M19:12:07 
 New Oriental Education&Tech7,7808,1907,720-0,320-3,95%13,79M19:12:07 
 Vipshop17,4317,8017,28-0,22-1,25%9,86M19:12:09 
 TAL Education22,5523,1521,73-0,70-3,01%8,12M19:12:06 
 Farmmi0,45900,46490,4351+0,0137+3,08%10,03M19:12:05 
 Sos Ltd3,2503,3053,060-0,150-4,41%12,38M19:12:09 
 Xpeng40,3843,5239,73-3,25-7,45%16,74M19:11:51 
 Recon Technology4,0904,2904,050-0,170-3,99%4,12M19:11:17 
 Li Auto29,0530,4528,63-1,06-3,52%9,20M19:11:06 
 Up Fintech24,1424,4322,76+1,13+4,91%4,59M19:10:00 
 iQIYI14,7114,7714,28+0,28+1,91%2,92M19:11:31 
 Alibaba ADR211,03211,40209,86-0,03-0,01%6,17M19:12:12 
 Dragon Capital Grp0,001800,002000,00180-0,00010-5,26%4,21M18:23:00 
 JD.com Inc Adr73,7674,4672,23+1,14+1,57%6,56M19:12:01 
 RLX Technology8,4008,5508,305-0,110-1,29%1,98M19:12:03 
 Ebang Intl3,0903,2152,920-0,260-7,76%8,18M19:12:12 
 Tencent Music Entertainment Group15,0515,2514,92-0,06-0,40%3,37M19:11:40 
 Qudian Inc2,4002,4002,330+0,015+0,63%1,53M19:12:10 
 Canaan8,0008,1207,580-0,380-4,53%7,00M19:12:15 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Arrival Vault USA16,2617,4516,14-1,33-7,56%3,37M19:12:02 
 ArcelorMittal ADR29,0229,2128,77-0,16-0,55%2,13M19:11:36 
 Tenaris ADR22,1222,2221,81-0,14-0,63%662,43K19:08:36 
 Ternium ADR33,8834,3833,88-0,27-0,79%266,47K19:08:21 
 Spotify Tech252,30252,67244,64+6,70+2,73%825,45K19:11:17 
 Adecoagro SA11,1211,1610,85+0,06+0,54%300,43K19:06:51 
 Orion Engineered Carbons19,5820,0219,55+0,16+0,82%269,10K19:09:34 
 MagnaChip24,0824,2823,92+0,06+0,25%79,69K19:04:27 
 Corporacion America Airports5,4505,4505,3000,0000,00%93,95K18:57:30 
 Intelsat Sa0,5170,5700,505-0,033-6,08%96,28K18:48:00 
 Altisource Portfolio Solutions6,5807,0006,360-0,400-5,73%136,46K18:56:45 
 Globant SA224,10224,21220,39+1,68+0,76%37,07K18:57:05 
 Nexa Resources8,5608,5608,390+0,080+0,94%41,43K19:08:09 
 Ardagh Group23,7224,0123,63-0,17-0,71%34,81K19:02:50 
 Atento SA23,8724,1523,00+1,01+4,42%7,57K18:50:07 
 Millicom40,5540,5840,29-0,36-0,88%15,91K18:56:19 
 Subsea 7 ADR9,999,999,90+0,00+0,00%021/06 
 BM European Value ADR30,8931,0830,81+0,35+1,15%3,36K18:49:00 
 Samsonite ADR10,81010,81010,7400,0000,00%021/06 
 SES SA7,57,57,50,00,00%021/06 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Resort Savers0,040,040,03-0,01-12,89%642,19K18:56:00 
 GreenPro1,22501,26001,2100-0,0550-4,30%209,38K19:03:57 
 Weconnect Tech0,060,060,06-0,01-19,35%1,40K16:15:00 
 Top Glove ADR5,716,085,71-0,37-6,09%13,94K18:35:00 
 DKG Capital0,20000,20000,1600+0,0850+73,91%8,65K18:43:00 
 Catcha Investment9,6609,7009,6600,0000,00%021/06 
 Genting Berhad7,547,607,48-0,04-0,46%11,03K18:16:00 
 Natural Health Farm0,000,000,000,000,00%014/06 
 Catcha Investment9,9099,9709,909-0,081-0,81%4,40K16:10:48 
 Genting Malaysia ADR16,0016,0016,00+0,00+0,00%017/05 
 Boustead ADR11100,00%016/12 
 Vitaxel0,10570,10570,10570,00000,00%030/04 
 Prime Global Capital0,49000,49000,4900+0,0000+0,00%004/06 
 Tenaga Nasional Berhad9,8209,8209,680+0,000+0,00%015/06 
 Malayan Banking Berhad4,2704,2704,270+0,080+1,91%1,18K15:30:00 
 IGS Capital0,26000,26000,26000,00000,00%021/05 
 Median Group0,00060,00060,0006+0,0000+0,00%020/05 
 Sime Darby0,57000,57000,57000,00000,00%017/06 
 Graphene Nanochem0,0010,0010,0010,0000,00%016/04 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Paychest Inc0,000400,000400,00030+0,00010+33,33%65,68M18:53:00 
 Tamino Minerals0,0140,0150,014-0,001-5,77%2,21M18:37:00 
 Cemex ADR7,7507,7807,630+0,020+0,26%2,76M19:12:17 
 Grupo Televisa ADR14,2414,3014,080,000,00%492,40K19:11:21 
 America Movil ADR15,3315,3715,26-0,08-0,52%434,63K19:05:17 
 Controladora Vuela ADR18,2918,3818,18-0,30-1,61%154,05K19:12:09 
 Fomento Economico Mexicano83,0983,5682,45-0,71-0,85%114,81K19:11:31 
 Santander Mexico B ADR6,1106,2106,105-0,040-0,65%76,70K19:11:32 
 Coca-Cola Femsa ADR51,5051,5951,02-0,23-0,44%74,59K19:10:18 
 Mexico Closed Fund14,6614,8114,55-0,14-0,97%109,00K18:53:27 
 Penoles14,080014,080013,40000,00000,00%021/06 
 Wal Mart de Mexico ADR30,7330,8530,37-0,16-0,53%10,17K18:53:00 
 GAP ADR106,88108,15106,20-3,01-2,74%30,04K19:11:56 
 Grupo Aeroportuario Sureste ADR177,81181,02175,42-7,33-3,96%27,09K18:58:49 
 Aeroportuario del Centro Norte50,8251,6550,31-0,85-1,65%20,73K18:56:27 
 Betterware De Mexico41,5342,3241,25-0,78-1,84%11,20K18:57:07 
 Industrias Bachoco ADR43,1844,3742,85-0,73-1,67%1,94K18:57:04 
 DD3 Acquisition10,00010,0199,950+0,010+0,10%628,03K19:07:01 
 LIV Capital Acquisition9,98010,0109,9800,0000,00%18,62K18:51:08 
 Grupo Simec ADR26,0426,0426,04-0,36-1,36%0,28K18:24:45 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 VEON1,71001,71501,6600+0,0400+2,40%14,00M19:08:47 
 Royal Dutch Shell ADR40,9440,9940,34+0,46+1,14%3,51M19:11:50 
 Royal Dutch Shell B ADR39,0239,0638,40+0,63+1,64%4,07M19:11:56 
 ING ADR13,3213,3513,19+0,05+0,38%4,62M19:09:17 
 Stellantis NV20,2320,3820,18-0,04-0,20%1,33M19:11:48 
 NXP197,43198,68196,71-1,03-0,52%610,61K19:12:12 
 Yandex68,5068,7868,16+0,03+0,04%435,13K19:10:15 
 ProQR Therapeutics NV6,6706,9106,560-0,190-2,77%206,25K19:02:41 
 International NV3,3703,4603,320-0,070-2,03%339,40K19:09:18 
 Akzo Nobel ADR42,8242,9042,69+0,15+0,35%93,75K18:28:00 
 Aegon ADR4,1604,1804,150-0,100-2,35%671,27K19:08:36 
 Koninklijke Philips ADR50,7150,7750,45-0,34-0,67%274,70K19:12:17 
 ASML ADR683,00686,43676,42+2,35+0,35%312,88K18:58:42 
 Qiagen NV47,2547,4047,07-0,01-0,02%174,75K19:12:14 
 Core Laboratories43,5944,3342,95-0,29-0,66%161,00K19:05:33 
 Uniqure NV30,1535,2230,10-2,69-8,19%834,49K19:12:10 
 Prosus ADR19,5219,6219,44-0,72-3,53%358,40K18:56:00 
 Royal Dutch Shell A20,02020,11020,020-0,041-0,20%1,33K18:28:00 
 Adyen46,4446,4845,82+0,57+1,24%71,49K18:52:00 
 argenx ADR315,67323,24315,45-4,13-1,29%82,97K18:56:29 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Equinor ADR20,9020,9620,72+0,05+0,24%1,34M19:08:09 
 Orkla ASA ADR10,45010,45010,270+0,234+2,29%47,07K18:45:00 
 Opera10,1410,189,82-0,02-0,20%129,20K19:08:14 
 Nel ASA2,132,132,09+0,06+2,65%41,73K18:45:00 
 Norwegian Air Shuttle ASA1,341,341,27+0,13+11,20%126,45K18:50:00 
 Telenor ASA ADR17,1317,1516,92+0,24+1,44%149,53K18:45:00 
 Norsk Hydro ASA ADR6,0656,0705,900+0,075+1,25%469,22K18:54:00 
 Kahoot6,846,856,68-0,10-1,37%66,60K18:56:00 
 Yara International ASA27,5927,5927,40+0,19+0,69%7,74K18:57:00 
 DNB ASA ADR22,2722,3321,97+0,25+1,14%19,13K18:57:00 
 Mowi ADR27,3327,3927,29-0,09-0,33%12,09K18:12:00 
 PGS ADR0,6650,6650,650-0,015-2,25%0,84K18:52:00 
 Nordic Semiconductor ASA25,500025,500024,8800-0,3580-1,38%0,57K15:31:00 
 Tomra Systems ADR55,0055,0054,50+0,00+0,00%021/06 
 Hexagon Composites3,85003,85003,81000,00000,00%021/06 
 Idex Biometrics ASA19,0019,1419,00-0,60-3,06%0,34K17:40:05 
 Gjensidige Forsikring ADR23,7023,7023,70+0,00+0,00%021/06 
 Mowi27,330027,330027,3300+0,3800+1,41%12,00K18:27:00 
 Prosafe0,11500,11500,1150+0,0000+0,00%004/01 
 Orkla10,124410,124410,12440,00000,00%018/06 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Naked Brand0,62200,63560,6101-0,0195-3,04%23,94M19:10:28 
 Astika Holdings0,04450,04450,0445-0,0005-1,11%5,00K17:29:00 
 Spark New Zealand ADR16,6916,6916,100,000,00%14,81K18:25:00 
 A2 Milk4,584,584,47-0,01-0,22%5,85K17:59:00 
 Konared Corporation0,00600,00600,0050+0,0000+0,00%021/06 
 Auckland International Airport ADR25,2025,2025,200,000,00%021/06 
 Chorus ADR21,2321,2321,230,000,00%021/06 
 New Zealand Energy Corp0,02830,02830,0283+0,0001+0,35%40,00K15:30:00 
 Skycity Entertainment ADR10,0310,0310,03+0,00+0,00%013/10 
 Sanford ADR17171700,00%009/04 
 Port Tauranga ADR20,3320,3320,330,000,00%010/07 
 Fisher Paykel ADR108,4108,4108,4+0,0+0,00%004/02 
 Air New Zealand ADR5,675,675,670,000,00%018/06 
 Ryman Healthcare ADR44,2244,2244,220,000,00%017/06 
 Summerset Group9,49,49,4+0,0+0,00%024/02 
 Warehouse Group2,44002,44002,4400+0,3300+15,64%0,20K15:33:00 
 Green Cross Health0,700,700,70+0,00+0,00%027/05 
 Fletcher Building Ltd PK11,5511,5511,55+0,00+0,00%010/06 
 Spark New Zealand3,32003,32003,32000,00000,00%017/06 
 New Zealand Oil Gas0,3000,3000,3000,0000,00%002/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Voestalpine AG PK8,358,388,10-0,12-1,42%29,54K18:47:00 
 Erste Group Bank AG PK19,1019,3019,10-0,22-1,14%4,17K18:10:00 
 Wienerberger Baustoffindustrie7,5657,5657,565-0,025-0,33%0,12K16:19:00 
 OMV AG PK57,9958,4157,64-0,12-0,20%40,29K17:50:00 
 Andritz ADR11,6211,6211,620,000,00%021/06 
 Raiffeisen Bank ADR5,825,875,820,000,00%021/06 
 Schoeller Bleckmann ADR4,724,724,50+0,00+0,00%008/06 
 Flughafen Wien ADR11,412,710,4+0,0+0,00%024/03 
 Vienna Insurance ADR5,665,665,660,000,00%011/06 
 Erste Bank40,07040,07040,0700,0000,00%015/06 
 Wolford ADR2,362,362,36+0,00+0,00%017/05 
 Palfinger ADR45,5045,5045,50+0,00+0,00%011/05 
 Oesterreichische Post ADR23,523,523,5+0,0+0,00%022/04 
 Verbund ADR18,5918,5918,59+0,00+0,00%017/06 
 Mayr Melnhof Karton ADR42,1142,1142,110,000,00%006/11 
 Immofinanz ADR7,447,447,440,000,00%004/02 
 EVN ADR5,265,265,26+0,00+0,00%010/06 
 Telekom Austria AG PK17,5717,5717,57-0,35-1,95%0,15K17:04:00 
 Immofinanz0,000,000,000,000,00%030/11 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Buenaventura Mining ADR9,4109,4809,210+0,060+0,64%255,13K19:05:53 
 Credicorp115,98116,23114,68-0,60-0,51%129,31K19:10:14 
 Cementos Pacasmayo ADR6,4556,8106,240-0,275-4,09%66,09K18:55:30 
 Intercorp Financial Services25,2125,5425,03+0,01+0,04%19,79K18:44:20 
 Aenza1,55001,63001,5401-0,0200-1,27%39,46K18:56:08 
 Goldsands Dev Co0,00180,00180,0018+0,0000+0,00%021/06 
 Dana Resources0,000100,000200,000100,000000,00%018/06 
 Fossal ADR0,0010,0010,0010,0000,00%014/06 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 CD Projekt11,8512,0011,70-0,30-2,43%50,54K18:32:00 
 Eurocash SA4,054,054,05+0,00+0,00%002/04 
 Eurocash SA PK4,744,744,74+0,00+0,00%002/06 
 Alior Bank ADR1,01,01,00,00,00%004/09 
 Asseco Poland ADR18,1118,1118,11+0,00+0,00%023/04 
 Globe Trade Centre ADR3,263,263,260,000,00%023/04 
 Powszechna Kasa ADR8,368,368,36+0,00+0,00%023/04 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Galp Energa5,715,755,67-0,10-1,64%47,08K18:43:00 
 EDP Energias de Portugal ADR55,0255,0354,27-0,05-0,09%12,11K18:35:00 
 Jeronimo Martins SGPS SA ADR39,1739,1737,51+0,00+0,00%021/06 
 Pharol SGPS ADR0,1450,1500,110+0,000+0,00%003/09 
 Banco Espirito Santo0,00410,00410,0041+0,0000+0,00%016/06 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sberbank16,9116,9816,78+0,09+0,51%1,49M18:27:00 
 Gazprom DRC7,507,527,41+0,15+2,07%4,63M18:27:00 
 Rosneft DRC7,487,517,35+0,18+2,49%2,15M18:28:00 
 MTS ADR9,3609,3809,335-0,030-0,32%732,30K19:09:57 
 Gruppa LSR DRC2,0902,0902,085+0,005+0,24%330,14K17:35:00 
 Norilskiy Nikel ADR34,2034,9134,08-0,23-0,67%710,87K18:27:00 
 ViewRay Inc5,7205,7405,530-0,020-0,35%353,46K19:07:09 
 Bank VTB DRC1,3161,3541,298+0,006+0,46%459,22K18:26:00 
 Mechel ADR2,1502,2002,1200,0000,00%90,51K18:54:01 
 Surgutneftegaz ADR5,135,185,11+0,07+1,28%159,86K18:27:00 
 Severstal DRC21,7721,8721,62+0,14+0,65%217,15K16:29:01 
 Magnit DRC15,4015,4815,29-0,01-0,06%225,58K16:27:31 
 Gazprom DRC7,5357,5407,460+0,125+1,69%196,88K18:57:00 
 Lukoil ADR91,2792,3490,96-0,02-0,02%545,42K16:29:56 
 Tatneft ADR44,1344,2643,78+0,54+1,24%153,57K18:37:00 
 Novolipetsk Steel DRC34,0234,5833,86-1,24-3,52%92,00K18:45:00 
 PhosAgro OAO21,2021,3421,14+0,04+0,19%140,46K18:27:00 
 HeadHunter ADR38,8639,5138,58-0,06-0,15%51,80K19:05:21 
 Norilskiy Nikel ADR34,3234,3633,92-0,28-0,81%101,36K18:57:00 
 Mechel Pref ADR0,75510,76910,7211+0,0151+2,04%57,38K18:57:06 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Transocean4,2104,2404,120+0,005+0,12%9,68M19:11:58 
 Credit Suisse ADR10,1810,1810,11-0,09-0,83%2,93M19:05:14 
 Relief Therapeutics0,220,230,210,012,47%658,14K18:57:00 
 Chubb159,20159,76158,09+0,17+0,11%334,63K19:02:07 
 UBS Group15,4215,4715,37-0,17-1,09%1,39M19:08:32 
 Garrett Motion8,1208,1908,010+0,020+0,25%199,73K18:55:45 
 TE Connectivity131,63132,29130,58-0,01-0,01%293,78K19:09:50 
 STMicroelectronics ADR36,2536,4936,14+0,14+0,39%644,03K19:10:14 
 Lonza Group AG70,4570,5870,11+0,21+0,30%34,93K18:49:00 
 ABB ADR33,8033,9533,54+0,06+0,18%783,66K19:11:09 
 Novartis ADR93,1493,5193,09-0,77-0,82%688,10K19:11:52 
 Crispr Therapeutics127,81131,50127,26-1,81-1,40%564,12K19:10:44 
 Roche Holding ADR46,8747,0946,78-0,62-1,30%219,43K18:57:00 
 Alcon70,5570,6770,31-0,24-0,34%592,92K19:11:18 
 ObsEva2,9002,9712,880-0,040-1,36%230,76K18:57:04 
 Quotient Ltd3,9403,9803,890-0,055-1,38%189,94K19:11:42 
 Garmin142,29142,40141,40+0,28+0,20%267,22K19:06:05 
 Logitech125,21125,65123,38-1,13-0,89%382,22K19:11:51 
 Wisekey International Holding AG7,2907,6607,260-0,220-2,93%465,70K19:10:28 
 AC Immune7,9608,0807,930-0,150-1,85%147,10K19:06:00 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Flex16,9116,9816,80-0,27-1,57%1,45M19:11:08 
 Sea281,69282,77276,15+0,63+0,22%1,00M19:09:26 
 Kulicke&Soffa55,2756,2055,11-0,79-1,41%328,51K19:11:44 
 Maxeon Solar Technologies17,5417,7317,31-0,17-0,96%206,73K19:11:42 
 Aberdeen Asia-Pacific4,3704,3804,340+0,028+0,64%274,35K18:53:43 
 Triterras6,5906,6006,390+0,070+1,07%91,41K18:56:30 
 Aslan Pharma ADR3,2853,4003,250-0,065-1,94%168,93K19:10:46 
 CapitaLand5,5505,5755,340-0,030-0,54%1,91K16:33:00 
 Wave Life Sciences Ltd6,6407,0106,640-0,400-5,68%194,57K19:08:05 
 Aspirational Consumer Lifestyle9,9910,019,98-0,02-0,20%217,95K19:01:59 
 India Closed Fund22,0222,0321,93+0,09+0,41%90,95K19:02:39 
 Grindrod Shipping10,4410,499,96-0,22-2,10%35,76K18:56:41 
 Singapore Telecommunications PK17,14517,18017,030-0,055-0,32%27,13K18:38:00 
 China Yuchai17,7618,2017,66+0,12+0,68%79,57K18:58:40 
 Aberdeen Japan Equity Fund Inc8,9008,9008,820+0,050+0,57%45,54K18:24:19 
 DBS Group Holdings ADR87,4287,4886,84-1,57-1,76%28,13K18:52:00 
 Singapore Airlines7,4507,5307,450-0,080-1,06%16,92K18:26:00 
 Templeton Dragon Closed Fund22,7222,9922,70-0,08-0,35%16,92K18:45:48 
 Tiga Acquisition10,1010,1010,05+0,06+0,60%16,92K18:19:20 
 Karooooo36,2336,9936,23+0,53+1,48%3,29K18:53:52 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR3,9603,9703,9200,0000,00%1,95M19:05:04 
 Telefonica ADR4,7704,8004,750-0,040-0,83%1,03M19:09:26 
 BBVA ADR6,2806,2856,205+0,010+0,16%586,28K19:04:17 
 Grifols ADR17,4617,6317,38-0,54-3,00%461,09K19:11:29 
 Amadeus IT Holding SA PK75,8275,9775,37+0,62+0,82%111,15K18:40:00 
 IAG ADR5,425,535,38-0,11-1,99%665,20K18:57:00 
 Caixabank ADR1,031,051,020,010,49%21,54K18:56:00 
 Zenosense0,0200,0380,020-0,005-20,40%69,00K18:35:00 
 Inditex ADR18,2618,2918,14-0,02-0,11%195,86K18:56:00 
 Siemens Gamesa ADR6,366,396,32+0,02+0,28%41,88K18:30:00 
 Iberdrola SA51,7151,8251,40-0,28-0,54%34,55K18:56:00 
 Red Electrica ADR9,8159,9109,800-0,355-3,49%33,04K17:56:00 
 Repsol SA12,9512,9812,89-0,05-0,35%18,76K18:40:00 
 ACS Actividades Construccion ADR5,755,765,69-0,03-0,52%28,39K18:23:00 
 Enagas SA11,68511,73011,685-0,115-0,97%12,09K17:56:00 
 Ferrovial29,3229,4429,33-0,60-1,99%3,29K16:59:00 
 Naturgy Energy ADR5,145,145,12-0,02-0,43%20,79K17:34:00 
 Indra Sistemas SA4,454,454,450,000,00%021/06 
 IAG2,812,812,81+0,01+0,36%7,13K18:38:00 
 Ferrovial29,871229,871229,87120,00000,00%021/06 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Vopia0,00120,00130,0011-0,0001-7,69%37,33M18:57:00 
 Profitable Develop0,001000,001000,000900,000000,00%14,48M17:06:00 
 Plandai Biotech0,0010,0010,0010,0000,00%24,16M18:51:00 
 Ilustrato Pictures0,0620,0680,060+0,003+4,17%9,30M18:57:00 
 Argentum 470,00670,00790,0055-0,0010-12,99%10,42M18:57:00 
 BP ADR27,1627,1826,85+0,22+0,82%4,36M19:11:51 
 SFLMaven0,00460,00480,0044+0,0003+6,90%296,32K17:59:00 
 TechnipFMC9,1309,3009,100-0,225-2,40%3,36M19:11:51 
 CLARIVATE26,1726,2425,64+0,17+0,65%1,66M19:12:20 
 Amcor PLC11,5411,5711,43+0,07+0,57%983,05K19:11:56 
 AstraZeneca ADR57,8358,3257,83-0,48-0,82%2,20M19:11:29 
 Barclays ADR9,7309,7509,650-0,020-0,21%2,80M19:10:24 
 Paysafe11,1311,3711,08-0,12-1,07%2,37M19:11:51 
 Lloyds Banking ADR2,5602,5752,550-0,015-0,58%2,58M19:12:17 
 CNH Industrial NV16,2516,3616,20-0,16-0,98%2,31M19:12:05 
 GlaxoSmithKline ADR39,1439,5239,13-0,64-1,61%1,63M19:11:45 
 Rolls Royce Holdings plc1,541,561,54-0,02-1,28%1,34M18:56:00 
 Farfetch A50,6251,0750,20+0,31+0,62%1,05M19:10:14 
 British American Tobacco ADR39,0539,1839,02-0,40-1,01%1,37M19:06:56 
 Vodafone Group ADR18,3918,4418,33+0,07+0,35%1,47M19:11:56 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR12,8412,8812,72+0,15+1,14%2,67M19:11:58 
 Veoneer22,0722,1621,67+0,08+0,36%122,26K18:57:05 
 Autoliv99,2599,3497,86+1,13+1,15%92,82K19:07:44 
 Olink Holding AB32,2632,8329,48+1,93+6,35%89,87K18:57:06 
 Svenska Handelsbanken PK5,635,655,570,010,00%54,65K18:55:00 
 Assa Abloy AB15,6815,6915,49+0,24+1,55%24,77K18:51:00 
 Sandvik AB ADR25,4125,6525,25-0,24-0,92%343,02K18:14:00 
 Hexagon ADR14,7814,8014,61+0,07+0,50%237,93K18:55:00 
 Swedish Match Ab Ord8,91509,01008,8550-0,0050-0,06%16,36K18:55:00 
 H&M ADR4,644,694,600,000,00%91,25K18:43:00 
 Atlas Copco AB61,8261,8561,33-0,64-1,02%9,70K18:52:00 
 Volvo ADR25,7425,7425,35-0,23-0,89%44,27K18:46:00 
 Telia ADR8,668,668,58+0,04+0,41%20,84K18:19:00 
 Swedbank AB18,3718,3918,14+0,14+0,77%41,20K18:27:00 
 AB SKF25,5225,5925,30+0,05+0,18%17,54K18:20:00 
 Neonode5,8505,9705,620-0,160-2,66%36,02K18:42:59 
 Alfa Laval ADR35,2235,2234,63+0,46+1,32%12,87K18:47:00 
 Calliditas Therapeutics27,9829,4127,66-0,02-0,07%8,87K18:56:56 
 Tobii AB777-0-3,11%4,57K18:54:00 
 Elekta ADR13,8713,9513,81+0,14+1,02%0,79K18:38:00 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gold Fields ADR9,0509,0558,955-0,160-1,74%3,56M19:12:20 
 Harmony Gold Mining4,0004,0503,970-0,155-3,73%4,75M19:11:20 
 AngloGold Ashanti ADR18,6818,7018,35-0,39-2,05%2,70M19:11:50 
 Sibanye Gold ADR16,3716,4416,13-0,25-1,50%1,49M19:07:46 
 Sasol ADR14,9615,1014,91+0,05+0,34%291,27K18:57:20 
 DRDGOLD ADR10,6510,6510,45-0,19-1,75%128,72K19:08:30 
 Impala Platinum Holdings Ltd PK16,35016,45016,200-0,090-0,55%101,10K18:55:00 
 Naspers ADR41,4841,7441,30-1,58-3,67%74,76K18:57:00 
 MultiChoice ADR8,14008,18008,1400-0,3500-4,12%41,94K18:22:00 
 Net 1 UEPS4,7754,9304,760-0,115-2,35%22,47K18:53:31 
 MTN Group Ltd PK7,387,397,31-0,16-2,12%16,54K18:43:00 
 Massmart ADR9,309,309,00+0,10+1,09%25,00K17:59:00 
 Standard Bank Group Ltd PK8,819,048,69-0,14-1,56%2,61K18:23:00 
 Anglo American Platinum ADR17,65017,96017,560-0,300-1,67%10,65K17:43:00 
 Shoprite ADR10,6310,6410,57-0,19-1,71%1,88K18:22:00 
 Leatt19,019,019,00,00,05%1,75K17:22:00 
 Vodacom Group Ltd PK9,189,229,18-0,16-1,66%1,62K17:59:00 
 Nedbank Group Ltd11,53511,53511,442-0,175-1,49%4,41K17:59:00 
 Life Healthcare Group Holdings6,416,746,41-0,51-7,37%3,83K18:00:00 
 Mr Price Group14,6114,7514,60-0,15-0,98%45,34K17:59:00 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Coupang LLC40,3040,5838,97+0,86+2,18%3,41M19:12:10 
 LG Display10,7110,7610,61-0,13-1,15%304,56K19:08:54 
 KT14,1814,2514,14+0,04+0,25%212,87K18:57:07 
 SK Telecom ADR31,4431,5131,40-0,19-0,60%89,45K19:02:04 
 KB Financial48,9549,0748,88-0,41-0,83%68,82K19:05:21 
 Kepco ADR10,9010,9710,87-0,22-1,98%129,88K18:59:51 
 Shinhan35,9035,9635,820,000,00%94,30K19:06:32 
 POSCO74,9675,4874,62+0,04+0,05%280,55K18:56:48 
 Gravity Co111,89117,43110,00-6,16-5,22%53,41K19:11:05 
 I-On Digital0,240,250,200,000,00%20,18K17:11:00 
 Woori Financial30,3230,3529,99+0,14+0,46%6,21K18:48:31 
 Hyundai Motor DRC51,3252,0050,75+0,32+0,63%3,31K18:16:00 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%004/02 
 e-MARINE Global0,00,00,00,00,00%011/06 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%004/02 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Taiwan Semiconductor114,11114,26112,01-0,03-0,03%6,63M19:11:48 
 United Microelectronics9,1109,1809,040-0,160-1,73%2,75M19:11:35 
 ASE Industrial ADR8,1708,2008,110-0,080-0,97%1,03M19:11:05 
 Himax13,2914,0013,17-0,73-5,21%2,91M19:10:41 
 SemiLEDS17,8318,9517,18-0,55-2,99%1,38M19:03:11 
 Chunghwa Telecom40,7240,9740,72-0,37-0,90%24,82K19:05:33 
 Hon Hai Precision ADR7,757,847,64-0,09-1,15%48,35K18:52:00 
 AU Optronics8,3708,4008,286+0,110+1,33%42,29K18:44:00 
 Giga Media Ltd2,8362,8802,820-0,004-0,14%7,68K18:31:08 
 Taiwan Liposome ADR6,4806,4906,340-0,060-0,92%16,19K18:48:19 
 Asia Pacific Wire & Cable3,8823,9643,610+0,142+3,80%30,25K18:56:50 
 ChipMOS Tech33,2933,9233,10-0,46-1,36%9,36K18:57:04 
 FIH Mobile ADR3,2603,2603,2600,0000,00%021/06 
 Cathay Financial ADR141414+0+0,00%026/03 
 VinCompass0,0000,0000,0000,0000,00%004/02 
 ColorStars0,250,250,20+0,00+0,00%004/02 
 Fubon Financial ADR10101000,00%030/01 

Thailand

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 World Moto0,000100,000100,000100,000000,00%021/06 
 KASIKORNBANK Public Co15,1915,3215,17-0,30-1,94%16,46K17:59:00 
 Advanced Info Service Public5,4605,4605,460-0,110-1,97%0,36K16:24:00 
 Airports Thailand ADR21,421,421,20,00,00%021/06 
 TTW Public Company18,9118,9118,910,000,00%021/06 
 Bangkok Bank ADR18,850018,850018,8500-0,0875-0,46%4,53K18:43:00 
 Electricity Generating ADR262626+0+0,00%022/01 
 Glow Energy ADR25,025,025,00,00,00%004/02 
 CP All ADR19191900,00%007/06 
 Bumrungrad Hospital DRC4,204,204,200,000,00%014/12 
 BTS ADR33,833,833,8+0,0+0,00%027/05 
 Banpu ADR55500,00%025/11 
 Berli Jucker ADR13,313,313,3+0,0+0,00%024/11 
 Bank Ayudhya ADR28,4728,4728,47+0,00+0,00%017/02 
 BEC World ADR1,851,851,85+0,00+0,00%023/11 
 Bangkok Dusit Medical ADR23,223,223,2+0,0+0,00%004/11 
 Advanced Info Service DRC5,255,305,250,000,00%021/05 
 Siam Commercial Bank ADR12,812,812,8+0,3+2,00%0,10K17:57:00 
 PTT Exploration & Production7,8007,8007,8000,0000,00%010/06 
 Univanich Palm Oil ADR0,20,20,20,00,00%010/06 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Turkcell Iletisim Hizmetleri4,8704,8904,850+0,060+1,25%312,07K19:01:19 
 Akbank Turk Anonim Sirketi1,281,341,28+0,02+1,59%36,80K17:53:00 
 Arcelik ADR16,9316,9316,72+0,02+0,09%0,74K15:52:00 
 Anadolu Efes ADR0,5470,5470,547-0,003-0,55%1,00K17:19:00 
 Turkiye Garanti Bankasi AS1,0201,0200,980+0,010+0,99%1,58K18:36:00 
 Koc Holdings AS10,6610,9010,63-0,05-0,47%18,66K17:48:00 
 Turk Telekomunikasyon ADR1,61,61,60,00,00%021/06 
 Ulker Biskuvi Sanayi ADR26262600,00%011/06 
 THY ADR17,117,316,60,00,00%018/06 
 Tekfen ADR33300,00%027/05 
 Eregli Demir Celik ADR8,958,958,950,000,00%026/03 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Ford Otomoti Sanayi ADR108,99108,99108,77+0,00+0,00%011/06 
 Turkiye Vakiflar Bankasi ADR4,1004,1004,1000,0000,00%018/06 
 Turkiye Halk Bankasi AS1,1651,1651,165+0,000+0,00%010/06 
 Tav Havalimanlari Holding AS12,60012,60012,600+0,000+0,00%017/06 
 Koza Altin Islemeleri A S13,000013,000013,00000,00000,00%002/02 
 Sisecam0,7497010,7497010,7497010,0000000,00%018/10 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Jumia Tech27,5927,9026,59+0,41+1,51%2,04M19:11:21 
 Deutsche Bank12,9913,0212,91-0,19-1,40%1,89M19:11:24 
 CureVac NV57,6159,4957,20-2,06-3,45%1,03M19:08:54 
 BioNTech234,11235,00228,20+8,02+3,55%1,23M19:11:59 
 Affimed NV8,1008,1057,980+0,100+1,25%548,89K19:05:46 
 Deutsche Telekom ADR21,4721,5421,28+0,19+0,89%841,43K18:52:00 
 Trivago3,4153,4703,380-0,065-1,87%382,04K19:11:42 
 SAP ADR140,52140,62139,80-0,26-0,18%280,74K19:11:51 
 MYT Netherlands30,7230,7930,33-0,06-0,19%53,80K19:06:15 
 Continental AG PK15,2715,3015,15-0,14-0,91%234,35K18:56:00 
 Bayer AG PK15,3315,3715,26-0,29-1,86%262,61K18:52:00 
 Porsche Automobile Holding SE11,3811,4311,140,000,00%1,42M18:57:00 
 Fresenius Medical Care ADR41,3841,4641,29-0,10-0,24%312,34K19:10:04 
 BASF ADR19,6519,7219,61+0,06+0,28%306,21K18:57:00 
 Volkswagen 10 Pref ADR34,3234,3534,10-0,77-2,19%171,63K18:54:00 
 Adidas ADR173,31173,53171,90-0,54-0,31%27,09K18:57:00 
 Vonovia ADR32,632,932,3+0,4+1,11%33,79K18:28:00 
 Allianz ADR25,6825,7325,56-0,19-0,73%71,38K18:57:00 
 InflaRx2,9803,0902,980-0,160-5,10%135,29K19:09:45 
 MorphoSys ADR19,2919,4319,23-0,15-0,77%38,30K18:56:30 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Magyar Telekom Plc7,247,247,24-0,01-0,14%0,18K18:57:00 
 MOL ADR4,04,03,70,00,00%014/06 
Registrera dig med Google
eller
Registrera dig med e-post