Heta nyheter
/Gratis registrering
 0

ADR:er i världen

 
En ADR är ett certifikat utfärdat av en amerikansk bank. Detta certifikat representerar ett visst antal aktier i ett företag utanför USA som tradas på amerikanska finansmarknader. ADR:er köps och säljs på amerikanska marknader precis som vanliga aktier.
ADR:er i världen  

Argentina

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

Position har lagts till i:

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

Villkor

Frekvens

En gång
%

Frekvens

Frekvens

Leveransmetod

Status

_fpb_save Hantera mina bevakningar 
Tillbaka
 NamnSistaHögstLägst+/-+/- %Vol.Tid
 MercadoLibre343,25346,66326,26+15,57+4,75%1,03M16/07 
 YPF Sociedad Anonima15,05015,10014,850-0,010-0,07%761,09K16/07 
 Grupo Supervielle11,600012,091611,4650-0,1700-1,44%583,78K16/07 
 Grupo Financiero Galicia ADR34,270036,260033,8800-0,4500-1,30%523,75K16/07 
 Loma Negra ADR10,4210,7110,27-0,17-1,61%437,17K16/07 
 BBVA Banco Frances ADR12,7913,3312,74-0,21-1,62%269,26K16/07 
 Central Puerto10,4110,6810,30-0,16-1,51%267,35K16/07 
 Despegar.com20,2620,5419,57-0,16-0,78%265,12K16/07 
 Telecom Argentina ADR18,8519,2618,35+0,37+2,00%235,77K16/07 
 Edenor ADR32,88034,10032,300-0,260-0,78%200,86K16/07 
 Transportadora Gas ADR13,77014,19013,740-0,280-1,99%170,98K16/07 
 Macro Bank66,0568,4365,55+0,05+0,08%167,68K16/07 
 Pampa Energia ADR37,6338,1237,37-0,43-1,13%131,99K16/07 
 Cresud SACIF15,9916,2515,92-0,15-0,93%31,72K16/07 
 IRSA ADR17,9818,6017,91-0,29-1,59%31,20K16/07 
 IRSA Propiedades ADR31,02531,40031,000-0,375-1,19%16,29K16/07 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Genetic Technologies1,4802,0401,370+0,390+35,78%24,70M16/07 
 Tronox18,46019,87017,920-0,840-4,35%2,80M16/07 
 BHP Billiton Ltd ADR48,4848,7148,07-0,64-1,30%2,12M16/07 
 Artemis Resources0,120,120,12-0,01-4,72%562,75K16/07 
 BHP Billiton Ltd24,425024,425024,4250-0,5450-2,18%397,32K16/07 
 Greenland Minerals and Energy0,0650,0660,060+0,009+15,83%223,34K16/07 
 Parnell Pharma0,1200,1900,120-0,050-29,41%208,28K16/07 
 Westpac Banking ADR21,97021,98021,840-0,030-0,14%198,65K16/07 
 Marindi Metals0,0050,0050,005-0,008-61,54%150,00K16/07 
 Liquefied Natural Gas Ltd0,45000,45000,4400+0,0160+3,69%140,74K16/07 
 De Grey Mining0,160,160,15+0,01+6,67%100,80K16/07 
 South32 ADR13,2713,6013,23-0,21-1,56%79,31K16/07 
 National Australia Bank ADR10,3010,3510,16-0,06-0,58%73,79K16/07 
 Telstra Corporation ADR10,3210,3510,24+0,13+1,28%68,88K16/07 
 Mesoblast6,00006,26005,7800+0,2200+3,81%65,23K16/07 
 Brambles ADR14,0614,1014,01+0,12+0,82%61,13K16/07 
 Benitec Biopharma ADR2,82003,09002,8200-0,3100-9,90%54,62K16/07 
 Prana2,21002,34002,2000-0,0500-2,21%49,57K16/07 
 Fortescue Metals ADR6,4806,5006,390+0,070+1,09%45,79K16/07 
 QBE Insurance Group ADR7,317,337,29+0,06+0,76%44,68K16/07 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Euronav8,708,908,630,000,00%1,10M16/07 
 Anheuser Busch ADR103,42104,21103,26-0,50-0,48%514,91K16/07 
 Galapagos101,70102,12101,35+1,56+1,56%37,78K16/07 
 Materialise NV12,7712,9712,67-0,15-1,16%29,41K16/07 
 KBC Group SA39,0539,1438,76+0,55+1,43%26,78K16/07 
 Umicore ADR14,9315,1414,80+0,11+0,73%22,07K16/07 
 ageas SA/NV50,5350,5950,24+0,29+0,57%4,05K16/07 
 Bpost ADR14,32714,54314,317+0,097+0,68%0,95K16/07 
 Solvay ADR12,85012,85012,800+0,150+1,18%0,50K16/07 
 Tigenix41,3541,3541,33+0,26+0,63%0,45K16/07 
 Galapagos97,7397,7397,730,000,00%010/07 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR26,1126,1126,11+0,22+0,85%015/06 
 Ackermans Van Haaren ADR18,118,118,1+5,8+47,15%030/05 
 Agfa Gevaert ADR7,16007,16007,16000,00000,00%014/05 
 SA D'Ieteren ADR21,4021,4021,400,000,00%013/07 
 Thrombogenics9,07509,20009,0750+0,0000+0,00%009/07 
 Proximus ADR4,704,714,700,000,00%013/07 
 UCB SA40,2340,2340,23+0,00+0,00%011/07 
 Colruyt SA15,0915,0915,09+0,00+0,00%011/07 

Brazilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ambev SA4,92004,93004,7900+0,1100+2,29%34,19M16/07 
 Petroleo Brasileiro Petrobras ADR10,6110,6410,37-0,08-0,75%12,56M16/07 
 Itau Unibanco11,4111,5311,32-0,09-0,78%11,70M16/07 
 VALE12,99013,15012,870-0,150-1,14%10,41M16/07 
 Banco Bradesco7,487,567,40-0,01-0,13%7,75M16/07 
 Gerdau ADR4,024,033,90+0,02+0,50%7,65M16/07 
 Petroleo Brasileiro ADR Reptg 2 Pref9,2409,3059,115-0,140-1,49%5,64M16/07 
 PagSeguro Digital27,0027,9626,71-0,30-1,10%3,21M16/07 
 CEMIG PN ADR1,9702,0351,970-0,040-1,99%3,01M16/07 
 Telefonica Brasil ADR11,5311,6111,49-0,01-0,09%2,69M16/07 
 Embraer ADR21,7522,4821,68+0,25+1,16%2,19M16/07 
 BRF5,926,005,83-0,06-1,00%2,08M16/07 
 Brazil Minerals0,00190,00200,0017-0,0001-2,63%1,42M16/07 
 Gol Linhas Aereas ADR6,386,456,01+0,54+9,25%1,36M16/07 
 Azul17,6317,8917,55+0,55+3,22%1,25M16/07 
 National Steel2,0302,0902,025-0,020-0,98%1,09M16/07 
 Ultrapar Participacoes10,8911,2110,77-0,31-2,77%1,04M16/07 
 Banco Santander Brasil ADR8,118,198,05-0,02-0,25%975,86K16/07 
 TIM Participacoes17,22017,46017,120-0,260-1,49%823,69K16/07 
 Sabesp ADR6,256,296,17+0,03+0,48%775,25K16/07 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sociedad Quimica y Minera47,8048,5947,20-0,77-1,59%567,19K16/07 
 GeoPark Ltd19,00019,37018,600-0,430-2,21%402,76K16/07 
 Enel Americas ADR8,518,548,45-0,05-0,58%353,29K16/07 
 Enersis Chile5,21005,25995,1100+0,0500+0,97%336,50K16/07 
 LATAM Airlines ADR10,2410,2710,07-0,02-0,19%318,29K16/07 
 Santander Chile ADR31,5031,6631,41+0,10+0,32%146,92K16/07 
 Compania Cervecerias Unidas25,8025,9925,48+0,27+1,06%111,79K16/07 
 Enel Generacion Chile ADR20,5020,8720,40+0,10+0,49%18,48K16/07 
 Banco De Chile91,0192,2690,69-1,64-1,77%11,98K16/07 
 Andina B21,9422,9421,66-0,56-2,49%4,13K16/07 
 Itau CorpBanca ADR15,3515,3614,93+0,02+0,13%3,26K16/07 
 Vina Concha Toro ADR40,440041,550040,4200-1,0700-2,58%2,28K16/07 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 
 Embotelladora Andina20,4120,7320,370,000,00%011/07 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ecopetrol ADR20,4920,5420,06-0,23-1,11%1,74M16/07 
 Bakken Energy Corp0,0010,0010,0000,0000,00%185,48K16/07 
 BanColombia48,9449,3248,86-0,21-0,43%148,86K16/07 
 Grupo Aval8,238,308,20-0,08-0,96%47,14K16/07 
 Tecnoglass8,9609,0008,800-0,040-0,44%3,13K16/07 
 Cementos Argos ADR17,2917,2917,29+4,72+37,56%0,37K16/07 
 Goff Corp0,000700,000730,000700,000000,00%013/07 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric129,01129,01129,010,000,00%022/06 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 QIWI16,2816,5316,20+0,05+0,31%87,00K16/07 
 Polymetal International8,58,58,5-0,5-5,56%0,30K16/07 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR1,9801,9901,9800,0000,00%005/07 
 Polymetal International ADR8,608,808,600,000,00%013/07 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Novo Nordisk ADR49,5249,7049,46-0,36-0,72%854,54K16/07 
 LiqTech International Inc0,71000,75000,6773-0,0273-3,70%368,85K16/07 
 AP Moeller-Maersk AS6,166,216,13-0,14-2,15%105,69K16/07 
 Ascendis Pharma AS69,3570,7368,62-0,38-0,55%74,23K16/07 
 Carlsberg AS24,4224,4524,35+0,14+0,58%57,24K16/07 
 Danske Bank A/S ADR15,2815,3315,22+0,06+0,36%47,69K16/07 
 Genmab AS17,2817,5517,06+0,30+1,77%40,04K16/07 
 Vestas Wind Systems AS20,4120,4120,30+0,12+0,57%39,15K16/07 
 Coloplast A10,3910,4910,37-0,01-0,10%15,26K16/07 
 CHR Hansen Holding AS52,1852,4551,98+0,24+0,46%14,92K16/07 
 DSV39,8239,8939,75-0,42-1,04%13,96K16/07 
 Forward Pharma A S2,772,792,65+0,01+0,36%10,98K16/07 
 Novozymes AS52,0952,2151,94+0,20+0,39%6,59K16/07 
 Zealand Pharma ADR15,7115,7115,41+0,56+3,70%5,53K16/07 
 Novozymes B52,145252,400052,1452+0,2652+0,51%1,16K16/07 
 Topdanmark AS4,9204,9204,870-0,030-0,61%1,11K16/07 
 H Lundbeck AS69,95069,95069,950+0,610+0,88%0,93K16/07 
 Iss ADR17,7817,7817,52+0,18+1,02%0,55K16/07 
 Bavarian Nordic ADR10,0910,0910,09+0,13+1,33%0,10K16/07 
 William Demant ADR19,9519,9619,960,000,00%005/07 

Fillipinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PLDT ADR25,0725,1724,83-0,13-0,52%36,82K16/07 
 D&L Industries ADR4,844,854,50+0,01+0,21%3,67K16/07 
 Alliance Global Group Inc10,6010,9010,60-0,30-2,75%3,19K16/07 
 San Miguel ADR25,1925,1925,19+0,06+0,24%1,30K16/07 
 BDO Unibank ADR23,8023,9023,80-0,25-1,04%1,08K16/07 
 Ayala ADR17,717,717,7+0,5+3,03%0,21K16/07 
 Benguet B0,02200,02200,0220+0,0000+0,00%010/07 
 Megaworld ADR17,317,317,1+0,0+0,00%013/07 
 Manila Electric ADR13,0013,0012,96+0,96+7,97%002/05 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR19,50019,50019,5000,0000,00%028/06 
 Globe Telecom ADR30,3230,3230,32+0,00+0,00%010/07 
 First Gen ADR5,335,335,33+0,00+0,00%005/07 
 DMCI ADR1,901,901,90-0,51-21,16%025/06 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR22,3422,3422,34+0,00+0,00%006/07 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR9,979,979,97-4,97-33,27%005/07 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR5,8805,9005,840+0,070+1,20%10,09M16/07 
 Kone Corporation52,550052,800052,1375+1,0500+2,04%115,84K16/07 
 Sampo OYJ24,7724,8024,69+0,17+0,67%40,42K16/07 
 Stora Enso Oyj PK19,5919,6519,52+0,18+0,90%23,79K16/07 
 Kone Oyj ADR26,1126,1925,96+0,51+2,00%20,37K16/07 
 UPM-Kymmene Corp35,4435,5135,35+0,16+0,45%9,22K16/07 
 Neste38,9838,9838,98-0,58-1,48%0,29K16/07 
 Orion ADR15,4615,4615,24+0,00+0,00%012/06 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Outokumpu ADR3,013,012,96-0,31-9,34%005/07 
 Tieto ADR00000,00%030/11 
 Wartsila ADR3,983,983,980,000,00%005/07 
 Konecranes ADR7,7607,7897,760-0,390-4,79%028/06 
 Kesko ADR28,18028,18028,1800,0000,00%001/05 
 Amer Sports ADR16,15016,15016,150+0,000+0,00%028/06 
 Poyry6,66,66,60,00,00%025/05 
 Nokian Tyres ADR19,9019,9019,90+0,00+0,00%012/07 
 Metso Corporation8,348,348,05+0,00+0,00%013/07 
 Uponor15,6415,6415,640,000,00%011/07 
 Fortum ADR5,1155,1155,1150,0000,00%011/07 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Argentum 470,00750,00800,0067+0,0005+7,14%2,55M16/07 
 Amira Nature Fds1,982,101,97-0,09-4,35%186,88K16/07 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Carrefour SA PK3,063,083,05+0,04+1,16%1,92M16/07 
 Sanofi ADR41,7541,9541,74-0,18-0,43%1,42M16/07 
 Total ADR61,92062,12061,540-0,370-0,59%780,83K16/07 
 Criteo Sa33,3334,2532,80-0,67-1,97%697,08K16/07 
 EDAP3,4903,5103,264+0,240+7,38%515,14K16/07 
 Compagnie Saint-Gobain ADR8,688,738,63+0,08+0,87%462,91K16/07 
 Sequans Communications1,9302,0101,910-0,070-3,50%296,25K16/07 
 Orange ADR17,0417,1317,04-0,01-0,06%287,47K16/07 
 Cellectis29,4930,4929,23+1,14+4,02%284,68K16/07 
 Societe Generale ADR8,56508,58008,4900+0,1200+1,42%281,47K16/07 
 Credit Agricole SA PK6,6956,7306,640+0,050+0,75%206,28K16/07 
 Danone PK15,2715,3115,24-0,01-0,07%186,40K16/07 
 Axa ADR24,2924,4424,25+0,09+0,35%185,25K16/07 
 BNP Paribas ADR30,88531,04030,710+0,235+0,77%126,79K16/07 
 Hermes International SA62,59562,88062,460+0,045+0,07%101,58K16/07 
 Air France KLM SA8,468,488,41-0,06-0,70%93,64K16/07 
 Schneider Electric SA16,39516,49016,340+0,045+0,28%82,94K16/07 
 CGG ADR2,56762,61302,5500-0,0024-0,09%68,36K16/07 
 Engie ADR15,6815,7215,60-0,13-0,82%67,88K16/07 
 DBV Technologies18,7119,2918,60-0,74-3,80%63,67K16/07 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 DryShips5,035,264,94-0,15-2,90%1,26M16/07 
 Alpha Bank0,5250,5250,5200,0000,00%1,24M16/07 
 Aegean Marine Petroleum1,631,721,60-0,06-3,55%831,31K16/07 
 Eurobank Ergasias0,4630,4840,461-0,014-3,03%568,39K16/07 
 Danaos1,7502,1501,750-0,275-13,58%518,78K16/07 
 Capital Product Partners3,0303,0703,020-0,020-0,66%454,55K16/07 
 Star Bulk Carriers12,450012,990012,4100-0,4200-3,26%448,95K16/07 
 Diana Shipping4,4404,7504,390-0,200-4,31%378,80K16/07 
 Top Ships0,94990,96750,9112-0,0077-0,80%378,28K16/07 
 FreeSeas0,00350,00500,0035-0,0002-5,41%377,22K16/07 
 Tsakos Energy Navigation3,4103,5103,380-0,040-1,16%155,17K16/07 
 Diana Containerships1,55001,60001,5500-0,0300-1,90%140,42K16/07 
 Seanergy Maritime0,9230,9270,900-0,006-0,62%106,84K16/07 
 Pyxis Tankers Inc1,07001,10001,0400-0,0064-0,59%75,82K16/07 
 Globus Maritime0,49000,50000,4720+0,0180+3,81%65,61K16/07 
 Hellenic Telecommunications Org6,406,456,14+0,27+4,37%15,39K16/07 
 StealthGas3,7803,8003,760+0,005+0,13%12,04K16/07 
 Tsakos Energy Pref E25,18225,20025,100+0,022+0,09%7,78K16/07 
 Greek Org of Football Prognostics5,6875,7365,680+0,059+1,05%7,67K16/07 
 Tsakos Energy Navigation Pd Pref24,860025,150024,8061+0,0200+0,08%6,82K16/07 

Hong Kong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Melco Resorts & Entertainment25,2525,4424,64+0,34+1,36%6,30M16/07 
 Seaspan9,349,729,25-0,25-2,61%1,27M16/07 
 China Mobile ADR43,9844,1343,88-0,12-0,27%495,11K16/07 
 First Pacific Company2,2902,3302,274-0,035-1,51%449,88K16/07 
 China Unicom Hong Kong ADR12,0412,0812,01-0,05-0,41%357,69K16/07 
 China Cord Blood7,9408,1207,910-0,110-1,37%276,13K16/07 
 CK Hutchison ADR10,7010,7010,57+0,03+0,23%198,45K16/07 
 Spi Energy0,410,430,40-0,00-0,02%165,48K16/07 
 China Natural Resources2,18002,39002,13000,00200,09%117,46K16/07 
 Value Partners0,8000,8190,800-0,021-2,50%108,17K16/07 
 Geely Automobile2,59002,65002,5700-0,0400-1,52%102,46K16/07 
 Hang Lung Properties10,3010,3810,25+0,08+0,73%81,21K16/07 
 AIA ADR34,9835,1234,55+0,18+0,50%75,44K16/07 
 Swire Pacific10,7710,8210,75+0,11+0,98%73,18K16/07 
 Sun Hung Kai Properties15,0515,1814,83-0,04-0,23%65,36K16/07 
 Wharf Holdings6,5656,5906,470+0,006+0,08%63,64K16/07 
 Euro Tech5,0005,1154,800+0,100+2,04%53,81K16/07 
 Hong Kong & China Gas Co1,9501,9501,930+0,010+0,52%47,47K16/07 
 Seaspan Pref H25,03025,15025,030-0,190-0,75%38,86K16/07 
 BOC Hong Kong Holdings91,8892,5091,72-0,85-0,92%30,21K16/07 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 ICICI Bank ADR7,727,727,61-0,18-2,28%11,80M16/07 
 Infosys ADR19,6019,7719,54+0,18+0,93%7,39M16/07 
 Tata Motors ADR18,5018,7318,37-0,71-3,70%2,56M16/07 
 Wipro ADR5,065,185,030,000,00%878,89K16/07 
 Dr Reddys Labs29,7830,7029,63-3,46-10,41%700,98K16/07 
 MakeMyTrip35,3535,5034,25+0,40+1,14%548,12K16/07 
 HDFC Bank ADR110,67111,30109,38+0,13+0,12%401,60K16/07 
 Vedanta Ltd11,9612,0711,82-0,26-2,13%379,74K16/07 
 Yatra Online6,256,306,12-0,01-0,16%243,28K16/07 
 Eros13,75013,85013,550+0,100+0,73%180,45K16/07 
 WNS Holdings52,81053,57052,652-0,510-0,96%142,04K16/07 
 Sify2,0302,0301,920+0,032+1,60%94,93K16/07 
 Rediff.com India0,16000,18500,1290+0,0389+32,12%54,85K16/07 
 Azure Power Global14,5514,8014,35+0,09+0,62%18,62K16/07 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Asian Paints ADR00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PT Telekomunikasi Indonesia B27,17027,40026,990-0,510-1,84%257,40K16/07 
 PT Bank Mandiri Persero TBK8,809,078,80-0,22-2,44%61,82K16/07 
 Bank Rakyat10,3910,4410,13+0,21+2,06%20,13K16/07 
 Telekomunikasi0,2100,2100,210-0,060-22,22%16,29K16/07 
 Semen Persero9,679,809,60-0,28-2,81%14,72K16/07 
 Astra Int9,329,339,12+0,04+0,45%8,31K16/07 
 Vale Indonesia0,29600,29600,2960+0,0219+7,98%6,80K16/07 
 PT XL Axiata Tbk ADR3,823,843,54-0,07-1,80%6,06K16/07 
 Bank Central Asia ADR40,400040,400040,4000-0,4500-1,10%0,46K16/07 
 PT Indofood Sukses Makmur TBK23,140023,140023,1400+0,0000+0,00%009/07 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR6,346,346,340,000,00%005/07 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR6,216,216,21+0,00+0,00%005/07 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors46,3746,3746,370,000,00%009/07 
 Bank Mandiri Persero0,39500,39500,39500,00000,00%005/07 
 PT Media Nusantara Citra TBK8,228,228,220,000,00%018/06 
 Astra Agro Lestari TBK4,224,224,220,000,00%014/05 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Amarin2,7803,1002,740-0,270-8,85%6,02M16/07 
 Endo Int10,5611,2010,39-0,56-5,04%4,71M16/07 
 Medtronic87,7388,3087,53-0,63-0,71%2,83M16/07 
 Johnson Controls34,7635,2234,56-0,36-1,03%2,65M16/07 
 Perrigo75,0476,2874,53-0,86-1,13%2,52M16/07 
 Eaton77,3477,9677,14-0,42-0,54%1,98M16/07 
 Accenture167,64168,47167,38-0,45-0,27%1,52M16/07 
 Seagate58,4558,9158,14-0,57-0,97%1,24M16/07 
 Horizon Pharma17,0717,1016,68+0,17+1,01%1,24M16/07 
 Alkermes Plc44,5745,3343,56+0,30+0,68%1,04M16/07 
 Ingersoll-Rand89,9691,1889,69-1,09-1,20%1,03M16/07 
 Allergan175,66177,46175,11-1,49-0,84%884,15K16/07 
 CRH ADR35,7336,0135,62+0,25+0,70%841,97K16/07 
 Aptiv93,5594,0493,20-0,08-0,09%761,93K16/07 
 Adient48,6648,8547,57+0,08+0,16%755,99K16/07 
 Allegion PLC79,2479,8179,00-0,47-0,59%685,48K16/07 
 Prothena14,2615,0114,21-0,68-4,55%514,43K16/07 
 Shire ADR172,06172,79171,68-0,82-0,47%489,51K16/07 
 AerCap Holdings NV54,9655,2254,85+0,01+0,02%338,95K16/07 
 ICON PLC136,85138,95136,08-1,50-1,08%325,33K16/07 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 MER2,84006,45001,4500+1,2600+79,75%17,53M16/07 
 Teva ADR23,3023,5123,10+0,01+0,04%6,31M16/07 
 Medigus ADR5,1609,4204,600+3,870+300,00%3,26M16/07 
 Supercom Lt1,9402,4501,861-0,200-9,35%1,55M16/07 
 Galmed Pharma15,01015,56514,440-0,230-1,51%1,53M16/07 
 Check Point Software108,97109,68108,83-0,34-0,31%806,71K16/07 
 InspireMD0,23000,23630,2260+0,0100+4,55%726,13K16/07 
 Rewalk Robotics0,810,910,80-0,11-11,96%636,84K16/07 
 SolarEdge Technologies Inc54,4055,4553,850,000,00%619,03K16/07 
 Tower21,48021,85021,4200,0000,00%596,50K16/07 
 Mellanox83,9585,3083,25+1,05+1,27%581,99K16/07 
 Wix.Com Ltd108,05109,15106,35+1,35+1,27%452,25K16/07 
 Ability5,055,734,67-2,04-28,81%370,86K16/07 
 Cyberark Software65,8467,3965,78-1,55-2,30%364,06K16/07 
 ICL Israel Chemicals4,7604,7604,690+0,070+1,49%335,86K16/07 
 Nice ADR109,20109,52108,15+1,95+1,82%298,27K16/07 
 Redhill ADR11,35011,48910,550+0,670+6,27%294,84K16/07 
 Orbotech Ltd61,6562,0061,59-0,48-0,77%288,67K16/07 
 Kornit Digital Ltd19,6019,6519,050,000,00%286,00K16/07 
 magicJack VocalTec8,458,508,400,000,00%258,94K16/07 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Telecom Italia ADR7,0407,1506,970+0,040+0,57%932,88K16/07 
 Ferrari NV142,00142,07140,94-0,51-0,36%315,11K16/07 
 ENEL Societa per Azioni5,6105,6485,600-0,020-0,36%204,97K16/07 
 ENI ADR37,6837,8537,48-0,43-1,13%103,58K16/07 
 Intesa Sanpaolo SpA PK17,35517,42817,250+0,055+0,32%99,07K16/07 
 Telecom Italia A6,2506,3006,210+0,070+1,13%38,77K16/07 
 Terna Rete Elettrica Nazionale16,6916,7016,56+0,12+0,72%27,78K16/07 
 Mediobanca ADR9,439,479,38+0,09+1,01%24,34K16/07 
 Great Wall Bldrs0,00190,00190,00130,00000,00%23,65K16/07 
 Natuzzi1,5801,5801,420+0,070+4,64%18,94K16/07 
 Atlantia SPA14,7614,8414,73-0,09-0,57%10,93K16/07 
 Luxottica ADR66,0066,0465,62-0,20-0,30%6,81K16/07 
 Snam SpA8,428,568,42-0,14-1,64%5,22K16/07 
 Leonardo ADR5,225,315,22-0,03-0,57%3,73K16/07 
 Prada Spa PK8,879,188,87-0,13-1,42%2,17K16/07 
 Saipem ADR9,31009,82789,3100-0,5674-5,74%1,05K16/07 
 Salini Impregilo ADR5,2905,2905,290-0,030-0,56%0,50K16/07 
 Prysmian SPA13,1013,1013,05-1,34-9,28%0,21K16/07 
 Salvatore Ferragamo ADR11,9711,9711,97+0,08+0,67%0,14K16/07 
 Azimut ADR29,8829,8829,88-0,44-1,46%0,12K16/07 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Mitsubishi UFJ Financial ADR5,7205,7205,650+0,060+1,06%1,10M16/07 
 Sumitomo Mitsui Financial ADR7,707,717,62+0,10+1,32%1,00M16/07 
 Honda Motor ADR29,1529,3929,07-0,15-0,51%594,80K16/07 
 Nintendo ADR42,0342,0841,50+1,71+4,23%534,52K16/07 
 Mizuho Financial ADR3,3703,3803,340+0,030+0,90%490,95K16/07 
 Sony ADR53,2753,4953,20-0,04-0,08%446,87K16/07 
 Nomura ADR4,8504,8754,830+0,020+0,41%317,90K16/07 
 SoftBank Group43,1143,2543,03+0,17+0,40%239,80K16/07 
 Takeda Pharma ADR20,7720,9620,67+0,07+0,34%223,20K16/07 
 Canon ADR31,4631,7131,44-0,15-0,47%213,65K16/07 
 Panasonic Corp PK12,7112,7712,660,010,04%163,27K16/07 
 Fanuc Corporation19,6719,7519,500,000,00%151,78K16/07 
 Nissan Motor ADR18,2018,2618,13+0,01+0,06%144,09K16/07 
 KDDI Corp PK13,9413,9913,91-0,02-0,14%117,96K16/07 
 Toyota Motor ADR129,51129,71129,400,000,00%100,57K16/07 
 Bridgestone ADR18,2018,2618,17+0,02+0,11%99,17K16/07 
 Mazda Motor ADR5,865,865,84+0,02+0,34%95,12K16/07 
 Sumitomo Mitsui Trust Holdings PK3,9804,0003,900+0,020+0,51%93,88K16/07 
 Subaru ADR13,87514,05013,850+0,025+0,18%90,29K16/07 
 Toray Industries ADR15,4315,5915,41+0,02+0,13%81,74K16/07 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Encana12,7513,1112,69-0,49-3,70%10,01M16/07 
 Latteno Food Corp.0,000100,000100,000100,000000,00%9,56M16/07 
 Yamana Gold2,9202,9602,900+0,010+0,34%7,67M16/07 
 Barrick Gold12,8212,9612,81-0,09-0,70%5,85M16/07 
 Zentric, Inc.0,000100,000100,00010+0,00000+0,00%5,40M16/07 
 Turquoise Hill2,9402,9702,770+0,110+3,89%4,95M16/07 
 Canopy Growth27,61028,70027,010-1,220-4,23%3,55M16/07 
 New Gold1,9502,0101,945-0,060-2,99%3,50M02:00:00 
 Bausch Health23,0523,7022,50-0,35-1,50%3,50M16/07 
 Kinross Gold3,7303,7863,730-0,040-1,06%3,17M16/07 
 Goldcorp13,1313,2513,12-0,10-0,76%2,82M16/07 
 Airtrona Intl Inc0,000200,000200,00020+0,00010+100,00%2,79M16/07 
 Cenovus Energy10,3910,5110,24-0,18-1,70%2,62M16/07 
 Suncor Energy41,2441,8040,89-0,67-1,60%2,59M16/07 
 Teck Resources B24,3224,4824,07-0,31-1,26%2,54M16/07 
 Aurora Cannabis6,13006,57006,1203-0,4393-6,69%2,47M16/07 
 Cameco10,7810,9410,62-0,18-1,64%2,44M16/07 
 Enbridge35,3635,5335,18-0,22-0,62%2,28M16/07 
 Baytex Energy Corp3,2603,3853,220-0,180-5,23%2,06M16/07 
 Eldorado1,0901,1001,060+0,010+0,93%1,95M16/07 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 iQIYI36,9337,0034,20+2,98+8,78%39,05M16/07 
 Alibaba190,35191,37189,15+0,31+0,16%12,21M16/07 
 China Auto Logistics2,3705,0002,320+0,070+3,05%9,92M16/07 
 Bilibili13,8014,2513,280,000,00%8,54M16/07 
 ZTO Express Cayman22,4322,6720,84+1,82+8,83%8,31M16/07 
 Jd.Com Inc Adr38,0438,3137,79-0,23-0,60%6,27M16/07 
 Vipshop10,09010,21010,000-0,150-1,46%4,51M16/07 
 Momo Inc44,3945,3543,91+0,43+0,97%3,68M16/07 
 Ctrip.Com44,3744,9244,20-0,63-1,40%3,13M16/07 
 Tencent ADR48,44048,60048,200-0,280-0,57%2,55M16/07 
 Yum China Holdings36,5036,5836,24-0,12-0,33%2,30M16/07 
 BEST10,5310,5610,24+0,04+0,38%2,20M16/07 
 SOGOU11,1311,1910,69+0,35+3,25%2,19M16/07 
 TAL Education38,51039,22038,360-0,090-0,23%1,81M16/07 
 Baidu267,08269,74266,00-0,11-0,04%1,51M16/07 
 Huazhu40,0241,4439,50-1,56-3,75%1,48M16/07 
 Fang Holdings3,523,643,50+0,01+0,28%1,38M16/07 
 Baozun Inc62,1262,8160,46+1,44+2,37%1,37M16/07 
 New Oriental Education&Tech95,3897,6194,22-1,76-1,81%1,09M16/07 
 JA Solar7,497,507,48+0,02+0,27%1,01M16/07 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Intelsat Sa20,38021,29019,910-0,320-1,55%3,20M16/07 
 ArcelorMittal ADR29,53029,68029,205-0,060-0,20%2,48M16/07 
 Tenaris ADR37,18037,59037,110-0,380-1,01%1,70M16/07 
 Spotify Tech184,22187,62184,03-2,99-1,60%1,14M16/07 
 Orion Engineered Carbons31,2031,6531,00-0,30-0,95%623,72K16/07 
 Adecoagro SA8,428,498,36+0,06+0,72%600,74K16/07 
 Nexa Resources12,1112,3911,66+0,28+2,37%424,32K16/07 
 Globant SA57,6859,1157,32-1,27-2,15%215,52K16/07 
 MagnaChip11,1511,3511,00-0,15-1,33%167,71K16/07 
 Ternium34,9835,1834,77-0,16-0,46%148,59K16/07 
 Corporacion America Airports9,8710,039,62+0,08+0,82%107,13K16/07 
 Ardagh Group16,5416,7816,34-0,14-0,84%71,47K16/07 
 Altisource Portfolio Solutions32,2532,4531,44+0,57+1,80%58,47K16/07 
 Atento SA6,456,606,350,000,00%40,22K16/07 
 Pacific Drilling0,200,210,14+0,02+11,11%33,36K16/07 
 MIC SA DRC61,261,261,2+0,0+0,00%9,87K16/07 
 BM European Value ADR22,2022,2521,92-0,33-1,46%7,87K16/07 
 SES SA20,020,220,0-1,3-6,27%5,44K16/07 
 Millicom Int Cellular61,200061,900061,1500+1,2500+2,09%2,79K16/07 
 RTL ADR7,047,047,04-0,45-6,01%0,11K16/07 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Genting Berhad10,3410,8510,22-0,36-3,36%5,35K16/07 
 Tenaga Nasional Berhad14,80014,86014,800+0,010+0,07%0,58K16/07 
 Malayan Banking Berhad4,7504,7504,750+0,140+3,04%0,23K16/07 
 Sime Darby0,66000,66000,66000,00000,00%030/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,30500,30500,30500,00000,00%015/06 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,80001,80001,8000+0,0000+0,00%010/07 
 Median Group0,00330,00330,00330,00000,00%013/07 
 Top Glove ADR9,109,869,100,000,00%009/07 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Cemex ADR6,706,806,59-0,07-1,03%4,65M16/07 
 Grupo Televisa ADR21,0921,1120,33+0,73+3,59%2,00M16/07 
 America Movil ADR17,7417,7517,53+0,17+0,97%1,74M16/07 
 Santander Mexico B ADR7,827,957,77-0,08-1,01%890,09K16/07 
 Vuela6,306,446,24-0,17-2,63%456,44K16/07 
 Fomento Economico Mexicano95,5795,7494,27+0,05+0,05%280,57K16/07 
 GAP ADR99,93100,7099,06+0,22+0,22%91,66K16/07 
 Aeroportuario del Centro Norte46,3146,3644,84+0,97+2,14%86,89K16/07 
 Coca Cola Femsa ADR61,7362,1560,59+0,63+1,03%79,06K16/07 
 Grupo Aeroportuario Sureste ADR169,23169,83163,54+3,80+2,30%37,33K16/07 
 Wal-Mart De Mexico27,8828,8027,82-0,22-0,77%28,95K16/07 
 Kimberly-Clark de Mexico9,089,098,80+0,07+0,78%19,50K16/07 
 Industrias Bachoco ADR61,6561,6559,50+2,33+3,93%14,29K16/07 
 Wal Mart Mexico2,77002,86002,7700-0,0306-1,09%9,73K16/07 
 Grupo Simec ADR9,389,459,31-0,07-0,74%4,35K16/07 
 Fresnillo14,50014,80014,500-0,105-0,72%1,37K16/07 
 Grupo TMM SAB1,2201,2461,220+0,070+6,09%1,00K16/07 
 Bimbo2,11002,11002,1000+0,0050+0,24%0,37K16/07 
 Gruma SAB de CV13,2213,2213,22+1,95+17,27%0,37K16/07 
 America Movil ADR A17,5817,5817,58-0,02-0,11%0,25K16/07 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 NXP104,05107,00103,65-3,47-3,23%5,97M16/07 
 Royal Dutch Shell ADR69,0769,1268,41-0,93-1,33%3,13M16/07 
 VEON3,0503,0903,000+0,010+0,33%2,33M16/07 
 Yandex37,5538,0237,05-0,36-0,95%2,08M16/07 
 Royal Dutch Shell B ADR72,4472,5271,54-1,00-1,36%1,78M16/07 
 Constellium Nv11,2511,5010,98+0,35+3,21%1,38M16/07 
 ING ADR14,7314,7414,61+0,15+1,03%1,26M16/07 
 ASML ADR200,08201,14199,37+0,89+0,45%1,15M16/07 
 Wright Medical Group25,4925,6525,12+0,01+0,04%1,08M16/07 
 Aegon ADR6,126,126,04+0,12+2,00%1,01M16/07 
 Unilever NV ADR56,06056,28055,965-0,060-0,11%944,80K16/07 
 Core Laboratories116,75118,76113,16-1,86-1,57%537,47K16/07 
 Qiagen NV36,8037,1036,74-0,30-0,81%521,16K16/07 
 International NV8,368,378,20-0,07-0,83%513,91K16/07 
 Koninklijke Philips ADR43,5143,7543,46-0,15-0,34%445,35K16/07 
 Uniqure NV35,0839,7535,07-4,37-11,08%433,04K16/07 
 Interxion Holding NV64,0364,1563,02+0,73+1,15%274,89K16/07 
 Playa Hotels & Resorts10,4710,5610,39-0,07-0,66%264,59K16/07 
 Relx NV ADR22,5222,5322,43+0,07+0,31%102,93K16/07 
 argenx ADR90,7090,8187,90+1,78+2,00%90,55K16/07 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Equinor ADR26,4326,6126,26-0,38-1,42%995,66K16/07 
 Orkla ASA ADR8,0908,1758,060+0,040+0,50%169,98K16/07 
 Equinor25,690027,000025,6900-1,1200-4,18%110,52K16/07 
 Telenor ASA ADR20,1820,2820,16-0,22-1,05%43,40K16/07 
 DNB ASA ADR19,2919,3219,16+0,12+0,60%37,42K16/07 
 Norsk Hydro ASA ADR5,8205,8645,8000,0000,00%17,27K16/07 
 REC Silicon ADR0,070,070,07+0,02+51,16%5,30K16/07 
 Yara International ASA19,7219,8719,66-0,03-0,15%4,17K16/07 
 Nordic Semiconductor ASA5,91005,91005,9100-0,7000-10,59%1,25K16/07 
 Gjensidige Forsikring ADR15,4615,4615,12-1,57-9,22%1,08K16/07 
 Petroleum Geo-Services ADR4,7304,7304,730-0,078-1,61%0,40K16/07 
 TGS NOPEC ADR39,539,539,5+0,5+1,18%0,38K16/07 
 Akastor ASA2,18002,18002,1800+0,1000+4,81%0,10K16/07 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Norwegian Finans11,051411,051411,0514+0,0000+0,00%023/05 
 Tomra Systems ADR21,2121,2121,210,000,00%012/07 
 DNO International1,90001,96001,9000+0,0000+0,00%011/07 
 Orkla8,90009,05008,90000,00000,00%011/07 
 Telenor20,66020,69020,6600,0000,00%012/07 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Astika Holdings0,04710,05190,0370-0,0008-1,67%1,68M16/07 
 Spark New Zealand ADR12,9112,9812,80+0,07+0,51%19,69K16/07 
 New Zealand Energy Corp0,01880,01880,01880,00000,00%012/07 
 Spark New Zealand2,52002,57502,52000,00000,00%013/07 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Erste Group Bank AG PK20,6320,6620,47+0,16+0,76%20,62K16/07 
 Wienerberger Baustoffindustrie5,0005,1404,950-0,030-0,60%3,03K16/07 
 OMV AG PK55,4555,5055,23+0,05+0,09%0,84K16/07 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 Palfinger ADR36,5036,5036,50+1,25+3,55%011/07 
 Raiffeisen Bank ADR7,877,997,87+0,00+0,00%012/07 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Erste Bank40,50040,50040,500+0,000+0,00%013/07 
 Flughafen Wien ADR8,88,88,80,00,00%027/06 
 Vienna Insurance ADR5,465,465,46+0,00+0,00%013/07 
 OMV ADR00000,00%030/11 
 Verbund ADR6,876,876,87+0,00+0,00%009/07 
 Mayr Melnhof Karton ADR34,1134,1134,11-0,08-0,23%010/07 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,713,713,710,000,00%011/07 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK9,059,059,050,000,00%012/07 
 Telekom Austria AG PK17,3217,3217,32+0,00+0,00%012/07 
 Wolford ADR3,003,003,000,000,00%002/07 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Dana Resources0,000400,000450,00040+0,00000+0,00%1,02M16/07 
 Buenaventura Mining ADR12,5412,6712,45-0,05-0,40%780,92K16/07 
 Grana y Montero3,673,703,51-0,03-0,81%50,49K16/07 
 Goldsands Dev Co0,00090,00090,0007+0,0002+25,71%9,93K16/07 
 Cementos Pacasmayo11,57011,60011,160+0,020+0,17%1,73K16/07 
 Fossal ADR0,2500,2500,250+0,000+0,00%011/05 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Agora Holdings0,1100,1200,0920,0000,00%73,88K16/07 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 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 ADR12,2612,2612,260,000,00%004/06 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,305,335,300,000,00%009/07 
 Eurocash SA5,505,505,500,000,00%005/07 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Galp Energa9,859,939,82+0,06+0,57%15,05K16/07 
 EDP Energias de Portugal ADR40,5240,6540,36+0,04+0,10%8,06K16/07 
 Pharol SGPS ADR0,2400,2400,2280,0000,00%1,45K16/07 
 Jeronimo Martins SGPS SA ADR29,2429,2429,24-0,11-0,37%0,19K16/07 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gazprom4,6254,6254,604-0,015-0,32%63,18K09:03:00 
 MegaFon DRC9,609,639,56+0,00+0,00%25,84K16/07 
 Sberbank14,85014,98014,850-0,170-1,13%21,37K09:03:00 
 JSC MMC Norilsk Nickel ADR16,7917,0516,63-0,24-1,41%115,89K09:03:55 
 Rosneft6,4146,4366,414-0,052-0,80%2,85K09:02:45 
 Mobil’nye Telesistemy ADR8,989,048,90-0,05-0,55%1,44M16/07 
 JSC VTB Bank DRC1,5801,5901,563-0,008-0,50%104,72K09:03:00 
 Amur Minerals4,0054,0053,9000,0000,00%016/07 
 Surgutneftegaz ADR4,554,584,52-0,03-0,57%2,06K09:02:00 
 Evraz509,80517,20509,40-4,40-0,86%69,97K09:19:00 
 Magnit DRC17,3217,3417,21-0,11-0,63%0,66K09:19:28 
 Lukoil DRC67,9368,3367,82-0,63-0,92%4,43K09:19:25 
 PhosAgro OAO13,20013,35013,150-0,170-1,27%4,18K09:02:35 
 RusHydro ADR1,06401,06401,0500+0,0000+0,00%016/07 
 Sberbank14,88515,07014,850-0,175-1,16%327,37K16/07 
 Gazprom4,6504,6804,620+0,020+0,43%245,36K16/07 
 X5 Retail Group27,52027,68027,520-0,520-1,85%2,01K09:03:42 
 Severstal DRC15,1815,4115,180,000,00%1,34K16/07 
 Novolipetsk DRC24,8825,0824,88-0,19-0,76%0,45K09:02:49 
 Tatneft ADR66,4867,0066,48-0,64-0,95%1,01K09:03:00 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Transocean13,1013,2612,72-0,37-2,75%16,33M16/07 
 Weatherford3,403,543,34-0,12-3,41%8,30M16/07 
 Crispr Therapeutics60,0666,1658,67-5,65-8,60%2,83M16/07 
 Credit Suisse ADR15,2415,2615,08+0,43+2,90%2,73M16/07 
 UBS Group15,2215,2415,12+0,22+1,47%2,42M16/07 
 Auris Medical0,2800,3100,275-0,016-5,41%2,25M16/07 
 ABB ADR21,8321,9221,72+0,20+0,92%2,16M16/07 
 STMicroelectronics ADR22,7422,9822,71+0,10+0,44%1,72M16/07 
 Novartis ADR78,5979,0778,42-0,19-0,24%1,69M16/07 
 Chubb133,37133,51132,16+1,23+0,93%1,39M16/07 
 Roche Holding ADR29,0929,1328,98+0,04+0,14%777,75K16/07 
 Garmin Ltd63,4463,4962,84+0,21+0,33%740,32K16/07 
 TE Connectivity91,2692,0991,02-0,59-0,64%572,82K16/07 
 Compagnie Financiere Richemont8,3608,3808,303+0,015+0,18%517,48K16/07 
 ObsEva15,4116,4514,85-0,92-5,63%291,12K16/07 
 Nestle ADR79,9180,1279,77+0,21+0,26%254,97K16/07 
 AC Immune12,3513,9912,10-1,42-10,31%230,01K16/07 
 SGS SA26,4226,5426,36-0,01-0,04%223,10K16/07 
 Glencore ADR8,1158,1608,090-0,100-1,22%191,30K16/07 
 Luxoft Holding38,4538,6537,90+0,30+0,79%116,13K16/07 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Flex14,8014,8614,65-0,01-0,07%2,66M16/07 
 Sea15,6216,0015,46-0,29-1,82%1,26M16/07 
 Kulicke&Soffa28,0928,4627,82-0,39-1,37%845,00K16/07 
 Wave Life Sciences Ltd37,1037,7036,35+0,20+0,54%145,27K16/07 
 China Yuchai19,9820,6219,90-0,70-3,38%94,75K16/07 
 United Overseas Bank ADR38,2038,5237,90-0,46-1,19%44,77K16/07 
 Singapore Telecommunications PK23,90024,16023,700+0,255+1,08%43,14K16/07 
 DBS Group Holdings ADR76,1076,2775,75-0,69-0,90%41,78K16/07 
 Volitionrx Ltd2,0102,1001,980-0,010-0,50%28,18K02:00:00 
 Overseas Chinese Banking ADR16,2916,4516,12-0,23-1,40%19,28K16/07 
 Aslan Pharma ADR7,307,657,19-0,35-4,58%15,25K16/07 
 Asian Pay Television Trust0,31750,32400,3175+0,0265+9,11%12,85K16/07 
 Keppel Corporation9,669,739,66-0,08-0,82%6,14K16/07 
 Hyflux0,00100,10000,0010-0,0349-97,21%4,45K16/07 
 Singapore Exchange ADR82,5482,5481,27+0,17+0,21%1,16K16/07 
 Wilmar International22,3322,3322,33-0,06-0,27%1,00K16/07 
 City Developments7,087,086,98-0,14-1,94%0,81K16/07 
 Kenon Holdings14,9115,1614,82+0,18+1,25%0,78K16/07 
 CapitaLand4,4804,4804,430+0,066+1,50%0,55K16/07 
 Comfortdelgro ADR33,9433,9433,94+2,73+8,75%0,48K16/07 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR5,4705,4905,430+0,050+0,92%7,30M16/07 
 Banco Bilbao ADR7,057,087,01+0,03+0,43%2,09M16/07 
 Grifols ADR21,4621,6021,34+0,07+0,33%1,41M16/07 
 Telefonica ADR8,8608,8908,815+0,030+0,34%1,05M16/07 
 Caixabank ADR1,441,441,40+0,03+2,14%168,66K16/07 
 Industria de Diseno Textil17,1217,1817,01+0,02+0,12%76,84K16/07 
 Iberdrola SA31,4031,4331,14+0,19+0,61%58,84K16/07 
 ACS Actividades Construccion ADR8,328,398,31+0,05+0,60%51,50K16/07 
 Red Electrica ADR10,61010,65010,560+0,010+0,09%35,11K16/07 
 Repsol SA19,7319,8319,62-0,14-0,70%30,15K16/07 
 Gas Natural SDG ADR5,465,475,37+0,05+0,83%24,19K16/07 
 Enagas SA14,20014,26014,200+0,070+0,50%7,91K16/07 
 Amadeus IT Holding SA PK84,6184,9184,32+0,82+0,97%7,60K16/07 
 Ferrovial20,7920,8420,72+0,06+0,29%6,79K16/07 
 Indra Sistemas SA5,805,865,80+0,02+0,29%5,45K16/07 
 Grifols ADR15,1515,1515,15+0,40+2,71%0,13K16/07 
 Bankinter ADR10,0010,009,50+0,00+0,00%027/06 
 Red Electrica20,220020,220020,22000,00000,00%029/06 
 Mapfre ADR5,855,855,85+0,00+0,00%009/07 
 Bankia3,80003,80003,80000,00000,00%012/07 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ensco PLC7,347,487,10-0,26-3,42%12,30M16/07 
 BP ADR44,6244,8144,22-0,75-1,65%10,40M16/07 
 Noble Corporation6,266,386,11-0,19-2,95%3,93M16/07 
 Avon Products1,4301,4801,430-0,020-1,38%3,86M16/07 
 Liberty Global C27,9528,5227,61-0,38-1,34%3,35M16/07 
 AstraZeneca ADR36,6636,8536,58-0,50-1,35%3,29M16/07 
 TechnipFMC30,5830,7430,09-0,36-1,16%3,27M16/07 
 Vodafone Group ADR24,2224,2724,05+0,06+0,25%3,12M16/07 
 Lloyds Banking ADR3,3403,3503,310+0,010+0,30%3,10M16/07 
 Rowan15,9216,1215,53-0,45-2,75%2,90M16/07 
 Carnival58,4058,5757,63+0,35+0,60%2,86M16/07 
 IGT24,4024,9924,12-0,49-1,97%2,64M16/07 
 Barclays ADR10,3410,3610,22+0,19+1,87%2,09M16/07 
 Venator Materials16,0017,1615,07-0,76-4,53%1,98M16/07 
 Mallinckrodt21,3721,8621,27-0,28-1,29%1,98M16/07 
 Ferroglobe8,118,628,02+0,13+1,63%1,93M16/07 
 Rio Tinto ADR53,6453,7853,39-0,36-0,67%1,79M16/07 
 Mylan36,4036,5436,24-0,18-0,49%1,75M16/07 
 Axovant Sciences2,462,712,43-0,21-7,87%1,74M16/07 
 BHP Billiton ADR43,0843,3842,71-0,81-1,85%1,53M16/07 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR7,657,707,62-0,08-1,03%6,40M16/07 
 Autoliv105,34107,36105,18-0,37-0,35%500,46K16/07 
 Nordea Bank AB ADR9,879,899,81+0,09+0,87%161,01K16/07 
 Assa Abloy AB10,1010,1510,07+0,02+0,20%109,32K16/07 
 Svenska Handelsbanken PK5,635,715,59+0,14+2,45%96,76K16/07 
 Hennes & Mauritz AB3,043,063,03-0,03-0,82%81,46K16/07 
 Atlas Copco AB28,3128,4228,24+0,22+0,78%75,15K16/07 
 Swedbank AB22,0122,0621,95+0,18+0,82%74,23K16/07 
 Alfa-Laval ADR25,9826,1425,80+2,10+8,77%23,97K16/07 
 Volvo ADR16,8016,8816,75+0,23+1,39%21,01K16/07 
 Neonode0,3480,3630,340+0,003+0,84%20,72K16/07 
 Telia ADR9,279,319,21-0,02-0,16%20,21K16/07 
 Sandvik AB ADR17,5217,5417,43+0,28+1,59%19,52K16/07 
 AB SKF19,0519,0618,98+0,24+1,25%14,41K16/07 
 AB Electrolux45,3045,4045,07+0,47+1,04%11,29K16/07 
 Heliospectra ADR1,05001,05000,9800+0,0109+1,05%10,30K16/07 
 NetEnt ADR8,4608,4608,120+0,060+0,71%6,73K16/07 
 Atlas Copco ADR25,6725,7625,61+0,20+0,79%6,42K16/07 
 Skandinaviska Enskilda Banken ADR9,759,849,64+0,17+1,77%4,84K16/07 
 Svenska Cellulosa AB10,9110,9210,89+0,11+0,97%2,42K16/07 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Sibanye Gold ADR2,332,392,26+0,06+2,64%3,56M16/07 
 AngloGold Ashanti ADR8,568,578,32+0,06+0,71%3,23M16/07 
 Gold Fields ADR3,5703,5803,510+0,010+0,28%2,61M16/07 
 Harmony Gold Mining1,6101,6401,5900,0000,00%1,85M16/07 
 Impala Platinum Holdings Ltd PK1,4281,4601,400-0,100-6,54%451,41K16/07 
 Naspers ADR50,4450,6950,00-0,36-0,71%396,15K16/07 
 Sasol ADR37,6637,9037,55-0,41-1,08%100,14K16/07 
 Net 1 UEPS9,309,419,25-0,09-0,96%96,83K16/07 
 Mix Telemats18,44018,75017,860-0,090-0,49%83,68K16/07 
 DRDGOLD2,3802,4302,330-0,030-1,24%70,78K16/07 
 MTN Group Ltd PK7,928,007,88-0,11-1,31%31,51K16/07 
 Sanlam Ltd PK10,56010,57010,270+0,185+1,78%30,39K16/07 
 Bidvest Group Ltd PK27,6728,2727,50-1,42-4,88%18,95K16/07 
 Woolworths Holdings Ltd PK4,084,133,98-0,09-2,13%18,53K16/07 
 Standard Bank Group Ltd PK14,4014,8414,31-0,17-1,18%16,26K16/07 
 Vodacom Group Ltd PK9,499,629,28+0,04+0,43%13,53K16/07 
 Nedbank Group Ltd19,26019,38019,070-0,240-1,23%10,72K16/07 
 Aspen Pharmacare ADR19,18519,42018,940-0,110-0,57%10,43K16/07 
 Life Healthcare Group Holdings7,367,557,05+0,25+3,52%9,52K16/07 
 Shoprite Holdings Ltd PK16,4716,6516,40-0,28-1,64%5,73K16/07 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 KT13,4213,4813,28-0,05-0,37%561,40K16/07 
 LG Display8,658,828,65+0,04+0,46%472,84K16/07 
 SK Telecom ADR23,2523,6323,22-0,58-2,43%357,47K16/07 
 Korea Electric Power13,7013,7613,70-0,05-0,36%298,55K16/07 
 POSCO69,0969,9668,75-0,91-1,30%147,68K16/07 
 KB Financial47,9748,0047,42-0,57-1,17%143,53K16/07 
 Shinhan39,7141,0439,45+0,15+0,38%89,88K16/07 
 Hanwha Q Cells Co5,7505,9905,631+0,120+2,13%17,01K16/07 
 Woori Bank44,84045,12044,210-0,700-1,54%12,85K16/07 
 Gravity Co55,90057,00053,640-1,100-1,93%11,12K16/07 
 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 ADR39,0039,0039,00-0,01-0,03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR6,376,376,370,000,00%006/07 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Taiwan Semiconductor37,7937,8937,65+0,02+0,05%5,40M16/07 
 United Microelectronics2,7502,8002,730-0,040-1,43%3,32M16/07 
 Himax8,1708,2007,800+0,350+4,48%1,83M16/07 
 AU Optronics3,9404,0203,940-0,060-1,50%949,50K16/07 
 ASE Industrial4,554,604,54-0,08-1,73%486,00K16/07 
 SemiLEDS3,89004,03903,8100+0,0300+0,78%168,16K16/07 
 Silicon Motion52,2653,2452,21-0,67-1,27%114,20K16/07 
 Chunghwa Telecom36,1236,2036,06+0,05+0,14%76,63K16/07 
 ChipMOS Tech14,5114,6014,39-0,02-0,14%17,92K16/07 
 Giga Media Ltd2,8902,9602,870-0,070-2,36%2,39K16/07 
 Asia Pacific Wire & Cable2,6502,6502,600+0,050+1,92%1,25K16/07 
 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
 Fabrinet39,2139,2638,45+0,35+0,90%351,92K16/07 
 KASIKORNBANK Public Co23,5523,7423,50-0,06-0,23%29,55K16/07 
 Bangkok Bank ADR29,600029,860028,9400-0,0250-0,08%2,34K16/07 
 Siam Commercial Bank ADR14,814,814,6-0,1-0,60%1,76K16/07 
 Thai Beverage ADR53,8853,8853,88+2,05+3,96%0,79K16/07 
 Advanced Info Service Public5,7535,7535,750-0,118-2,01%0,53K16/07 
 Airports Thailand ADR19,719,719,7-0,8-3,67%0,43K16/07 
 TTW Public Company18,0718,0718,07-0,05-0,28%0,30K16/07 
 Total Access Com ADR5,705,705,70-1,05-15,56%0,15K16/07 
 CP All ADR13131218,33%012/07 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BTS ADR26,926,926,9+0,3+1,13%013/07 
 Banpu ADR13131300,00%012/06 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR29,929,929,9+4,4+17,25%005/07 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Krung Thai Bank Public Co10,0310,0310,030,000,00%027/06 
 PTT Exploration & Production8,0118,0118,0110,0000,00%011/07 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Turkiye Garanti Bankasi AS1,4001,4401,400-0,060-4,11%1,48M16/07 
 Turkcell Iletisim Hizmetleri5,815,855,69+0,01+0,17%876,95K16/07 
 Akbank Turk Anonim Sirketi2,772,772,730,010,18%297,84K16/07 
 Turk Telekomunikasyon ADR1,91,91,90,00,89%33,00K16/07 
 Koc Holdings AS13,2113,2513,13+0,22+1,69%31,45K16/07 
 Turkiye Halk Bankasi AS2,5502,5502,520-0,070-2,67%25,63K16/07 
 Coca-Cola Icecek ADR5,956,105,95-1,37-18,72%11,46K16/07 
 Anadolu Efes ADR0,8930,8930,893+0,006+0,68%3,24K16/07 
 Turkiye Vakiflar Bankasi ADR8,2508,2508,030-0,120-1,43%1,39K16/07 
 Arcelik ADR11,7611,9211,76-0,71-5,69%1,22K16/07 
 Turk Hava Yollari AO ADR30,330,330,3+1,9+6,83%0,30K16/07 
 Ford Otomoti Sanayi ADR59,5359,5359,53-1,11-1,83%0,24K16/07 
 Tav Havalimanlari Holding AS19,70719,70819,708+0,648+3,40%0,15K16/07 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR12,4712,4712,47-1,08-7,97%029/05 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Deutsche Bank12,1412,2011,93+0,90+8,01%17,67M16/07 
 SAP ADR120,57120,80120,06+0,66+0,55%1,45M16/07 
 Trivago4,454,684,45-0,19-4,09%807,34K16/07 
 Bayer AG PK27,3227,5127,27-0,07-0,26%519,88K16/07 
 Porsche Automobile Holding SE6,316,326,28-0,04-0,55%211,15K16/07 
 ProSiebenSat1 Media AG6,566,576,50+0,05+0,77%206,04K16/07 
 Daimler ADR16,6816,7216,64-0,01-0,06%182,22K16/07 
 Allianz ADR21,1121,1421,01+0,14+0,64%163,43K16/07 
 Infineon ADR26,0226,1225,91+0,23+0,87%121,15K16/07 
 Affimed NV1,7501,8001,750-0,050-2,78%119,91K16/07 
 Volkswagen DRC33,2333,3433,08-0,07-0,21%115,98K16/07 
 Deutsche Telekom ADR16,0516,0815,99+0,05+0,28%100,06K16/07 
 BASF ADR23,9324,0223,840,010,02%92,13K16/07 
 Siemens ADR68,3168,5568,17+0,09+0,13%84,00K16/07 
 Fresenius Medical Care ADR49,6949,8549,61+0,36+0,73%77,51K16/07 
 BMW ADR30,9831,0130,84-0,09-0,29%70,87K16/07 
 Deutsche Post AG33,1033,1532,95+0,29+0,87%67,43K16/07 
 Commerzbank AG PK10,05510,1009,940+0,175+1,77%66,07K16/07 
 GEA Group AG33,8833,9133,78+0,43+1,27%63,30K16/07 
 MorphoSys ADR31,4932,1931,34+0,04+0,13%57,73K16/07 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Magyar Telekom Plc7,407,437,29+0,24+3,35%6,10K16/07 
 MOL ADR5,35,34,5+0,0+0,00%013/07 
Registrera dig med Google
eller
Registrera dig med e-post