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

Inget resultat matchade din sökning

Sök i hemsidan för: 
Populära nyheter
Mer
Mer
/Gratis registrering
 0

ADR:er i världen

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

Argentina

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

Position har lagts till i:

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

Villkor

Frekvens

En gång
%

Frekvens

Frekvens

Leveransmetod

Status

_fpb_save Hantera mina bevakningar 
Tillbaka
 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Grupo Supervielle8,87009,10008,1310+0,3800+4,48%1,56M16/11 
 Grupo Financiero Galicia ADR26,860027,250025,9650+0,5100+1,94%965,60K16/11 
 YPF Sociedad Anonima15,92016,26015,490+0,010+0,06%945,67K16/11 
 BBVA Banco Frances ADR12,7113,0012,13+0,21+1,68%450,92K16/11 
 MercadoLibre344,61347,59331,81+3,84+1,13%450,41K16/11 
 Loma Negra ADR11,8011,9011,12+0,60+5,36%377,15K16/11 
 Pampa Energia ADR34,5434,8833,29+0,14+0,41%274,38K16/11 
 Macro Bank47,4648,2045,95+1,50+3,26%197,79K16/11 
 Central Puerto10,2710,5910,18-0,21-2,00%174,36K16/11 
 Transportadora Gas ADR15,95016,20015,590+0,270+1,72%167,65K16/11 
 Despegar.com15,7015,9715,32-0,15-0,95%130,70K16/11 
 Edenor ADR27,05027,31024,180+2,040+8,16%130,58K16/11 
 Telecom Argentina ADR17,2317,8317,16-0,43-2,43%123,83K16/11 
 Cresud SACIF11,8812,0811,50+0,18+1,54%101,93K16/11 
 IRSA ADR13,3313,4413,05-0,02-0,15%15,99K16/11 
 IRSA Propiedades ADR21,91023,00021,869-0,940-4,11%10,18K16/11 

Australien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Tronox10,95011,61010,570-0,730-6,25%2,95M16/11 
 BHP Billiton Ltd ADR47,7947,9847,27+0,67+1,42%2,64M16/11 
 Propanc Biopharma0,03020,03500,0280+0,0003+0,83%1,31M16/11 
 Naked Brand1,1701,1901,060+0,030+2,63%489,28K16/11 
 Westpac Banking ADR18,64018,65018,440+0,090+0,49%338,77K16/11 
 Wesfarmers ADR16,01016,23015,970-0,605-3,64%330,74K16/11 
 De Grey Mining0,100,100,10-0,02-13,04%197,25K16/11 
 Arafura Resources Ltd0,05300,05300,0520+0,0030+6,00%124,00K16/11 
 National Australia Bank ADR8,678,868,58-0,01-0,06%115,91K16/11 
 Immutep ADR2,68002,75002,6300-0,0400-1,47%71,00K16/11 
 AU & NZ Banking Group18,5718,6018,35+0,02+0,11%61,42K16/11 
 Liquefied Natural Gas Ltd0,37400,37400,3420+0,0240+6,86%59,26K16/11 
 BHP Billiton Ltd23,933723,933822,9200+1,0138+4,42%55,15K16/11 
 Sonic Healthcare ADR15,9616,0115,85+0,27+1,69%54,34K16/11 
 QBE Insurance Group ADR8,388,408,16+0,10+1,21%47,84K16/11 
 Brambles ADR15,1315,1415,00-0,05-0,33%47,14K16/11 
 Greenland Minerals and Energy0,0610,0610,060+0,006+10,91%44,33K16/11 
 Mesoblast5,10005,14005,00000,00000,00%42,70K16/11 
 Genetic Technologies1,1501,1901,120-0,010-0,86%35,69K16/11 
 South32 ADR12,2912,3512,18+0,20+1,61%31,57K16/11 

Belgien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Anheuser Busch ADR78,8579,4077,25+1,62+2,10%3,35M16/11 
 Euronav8,718,738,51+0,15+1,75%568,64K16/11 
 Galapagos104,64105,19102,00+1,25+1,21%100,64K16/11 
 Materialise NV14,0514,2013,82-0,09-0,64%44,86K16/11 
 KBC Group SA35,6635,7535,41+0,16+0,44%26,80K16/11 
 Umicore ADR11,8411,9111,68-0,05-0,38%23,84K16/11 
 ageas SA/NV50,4550,5550,09+0,66+1,32%2,52K16/11 
 Solvay ADR11,59011,71011,590+0,060+0,52%0,85K16/11 
 Nyrstar ADR1,601,601,33+0,57+55,97%0,50K16/11 
 Bpost ADR11,50011,50011,500+0,120+1,05%0,36K16/11 
 Oxurion4,78004,78004,7800-0,2200-4,40%0,10K16/11 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR27,9227,9227,92+1,81+6,93%027/07 
 Ackermans Van Haaren ADR18,118,118,1-1,5-7,65%023/08 
 Agfa Gevaert ADR9,06179,06179,06170,00000,00%002/10 
 SA D'Ieteren ADR20,6020,6020,35+0,00+0,00%015/11 
 Tigenix41,9841,9841,270,000,00%025/07 
 Proximus ADR5,305,305,30+0,00+0,00%015/11 
 UCB SA43,4543,4543,45+0,00+0,00%013/11 

Brazilien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ambev SA4,35004,39004,2500+0,1200+2,84%21,94M16/11 
 Petroleo Brasileiro Petrobras ADR14,8614,9814,57+0,30+2,06%20,15M16/11 
 Gerdau ADR4,354,374,11+0,29+7,14%17,41M16/11 
 VALE14,97015,03514,690+0,040+0,27%16,47M16/11 
 Banco Bradesco9,799,889,53+0,19+1,98%12,48M16/11 
 Itau Unibanco13,9914,1013,70+0,12+0,87%12,24M16/11 
 Petroleo Brasileiro ADR Reptg 2 Pref13,79013,88013,450+0,280+2,07%9,77M16/11 
 CEMIG PN ADR3,0803,1303,030+0,080+2,67%6,61M16/11 
 Braskem28,87029,33026,080+1,730+6,37%2,55M16/11 
 Cosan Ltd7,938,017,77+0,14+1,80%2,46M16/11 
 PagSeguro Digital23,5725,1323,37-1,03-4,19%2,03M16/11 
 BRF5,365,425,24+0,08+1,52%1,63M16/11 
 Oi ADR2,8902,9802,820+0,090+3,21%1,58M16/11 
 StoneCo25,3125,9024,52+0,67+2,72%1,49M16/11 
 Sabesp ADR7,457,507,37-0,03-0,40%1,29M16/11 
 National Steel2,5402,5602,460-0,030-1,17%1,20M16/11 
 Banco Santander Brasil ADR11,4411,5311,30+0,09+0,79%1,09M16/11 
 Ultrapar Participacoes11,5311,6111,07+0,35+3,13%958,24K16/11 
 Telefonica Brasil ADR12,1712,2611,97+0,25+2,10%922,89K16/11 
 Embraer ADR21,6921,9321,30-0,18-0,82%820,21K16/11 

Chile

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Enel Americas ADR8,458,468,25+0,15+1,81%2,56M16/11 
 Compania Cervecerias Unidas25,1225,2424,53+0,12+0,48%773,15K16/11 
 Sociedad Quimica y Minera44,5745,1344,40-0,30-0,67%538,44K16/11 
 Enersis Chile4,65004,67004,5268+0,0600+1,31%378,86K16/11 
 Santander Chile ADR31,3531,4730,78+0,27+0,87%307,98K16/11 
 GeoPark Ltd18,10018,37017,220+0,940+5,48%217,20K16/11 
 LATAM Airlines ADR9,709,789,46+0,10+1,04%143,73K16/11 
 Banco De Chile89,2789,2787,68+1,52+1,73%28,93K16/11 
 Andina B21,5021,6621,36+0,11+0,51%24,55K16/11 
 Itau CorpBanca ADR14,3314,4514,11+0,37+2,65%7,03K16/11 
 Enel Generacion Chile ADR18,8218,8218,16+0,75+4,15%6,53K16/11 
 Embotelladora Andina19,3019,4719,30+0,00+0,00%015/11 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%009/11 

Colombia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ecopetrol ADR20,6221,0420,56-0,01-0,05%784,45K16/11 
 BanColombia42,7443,0041,84+0,59+1,40%382,45K16/11 
 Grupo Aval7,497,517,20+0,24+3,31%346,10K16/11 
 Tecnoglass8,5708,8608,449-0,080-0,92%10,66K16/11 
 Goff Corp0,000800,000800,000800,000000,00%1,00K16/11 
 Bakken Energy Corp0,0010,0010,0000,0000,00%002/10 
 Cementos Argos ADR8,0010,008,000,000,00%014/11 
 Nutresa ADR6,996,996,990,000,00%025/10 
 Inversiones Suramericana ADR21,0021,0021,000,000,00%019/10 
 Interconnection Electric97,5097,5097,50+0,00+0,00%022/10 

Cypern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 QIWI14,1214,3313,43-0,32-2,22%237,43K16/11 
 Polymetal International8,88,98,9+0,0+0,00%015/10 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR2,5802,5802,5800,0000,00%009/11 
 Polymetal International ADR9,859,859,85+0,00+0,00%014/11 

Danmark

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Novo Nordisk ADR44,1744,3243,48+0,60+1,38%1,10M16/11 
 LiqTech International Inc1,33001,37001,2600+0,0300+2,31%584,17K02:00:00 
 AP Moeller-Maersk AS6,676,736,65+0,02+0,30%178,85K16/11 
 Ascendis Pharma AS59,4160,1958,00+1,40+2,41%167,78K16/11 
 Carlsberg AS22,4622,4922,33+0,07+0,29%63,70K16/11 
 Danske Bank A/S ADR10,4410,4910,37-0,20-1,83%56,94K16/11 
 Genmab AS14,0414,0913,83+0,24+1,70%48,19K16/11 
 Vestas Wind Systems AS23,6523,6923,43-0,25-1,05%31,77K16/11 
 Coloplast A9,439,499,37+0,06+0,64%26,52K16/11 
 Novozymes AS48,9249,1248,49+0,22+0,45%22,75K16/11 
 DSV39,4239,5839,22-0,71-1,77%18,25K16/11 
 Forward Pharma A S1,271,401,25-0,12-8,63%13,63K16/11 
 CHR Hansen Holding AS48,6548,7748,34+0,68+1,41%8,24K16/11 
 Zealand Pharma ADR12,2312,3612,08-0,06-0,49%7,06K16/11 
 H Lundbeck AS43,16043,25042,330-0,090-0,21%2,48K16/11 
 Oersted68,568,868,4-0,6-0,82%2,45K16/11 
 Novozymes B48,687348,956948,6873+0,9173+1,92%1,72K16/11 
 Iss ADR17,2517,2816,90+0,28+1,65%1,34K16/11 
 Torm A7,2817,9807,281+0,631+9,49%0,69K16/11 
 Vestas Wind71,150071,150070,5000-0,3707-0,52%0,60K16/11 

Fillipinerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PLDT ADR22,2622,3421,82+0,18+0,82%84,75K16/11 
 D&L Industries ADR5,095,105,01+0,09+1,80%19,86K16/11 
 BDO Unibank ADR23,2123,9922,60+1,52+7,01%4,08K16/11 
 Megaworld ADR16,216,216,2-1,2-6,68%2,43K16/11 
 SM Invest ADR8,018,408,01-0,41-4,87%0,75K16/11 
 Jollibee Foods ADR20,57020,57020,570-1,350-6,16%0,18K16/11 
 Universal Robina ADR25,6125,6125,610,000,00%024/10 
 Manila Electric ADR13,9913,9913,99-0,62-4,24%006/09 
 JG Summit ADR262626313,04%015/10 
 Globe Telecom ADR35,1635,1635,16+0,00+0,00%015/11 
 First Gen ADR5,775,775,77+0,00+0,00%026/10 
 DMCI ADR2,842,842,84+0,03+1,07%015/11 
 Cebu Air ADR6,026,026,02+0,00+0,00%017/10 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR17,317,317,3+0,0+0,00%031/10 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR7,907,907,90-0,15-1,86%030/10 
 Energy Development Corp12,9012,9012,90+0,00+0,00%010/08 
 Benguet B0,01000,01000,01000,00000,00%013/11 

Finland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Nokia ADR5,8105,8505,783+0,050+0,87%17,43M16/11 
 Sampo OYJ22,9323,0422,85+0,05+0,20%35,69K16/11 
 Stora Enso Oyj PK14,2114,2114,05+0,05+0,35%32,85K16/11 
 Kone Oyj ADR24,6624,7224,51+0,02+0,08%19,77K16/11 
 UPM-Kymmene Corp29,9730,0329,74+0,14+0,47%10,21K16/11 
 Kone Corporation49,250049,800048,8500+0,9000+1,86%4,92K16/11 
 Neste40,5740,9540,45+0,52+1,30%1,67K16/11 
 Wartsila ADR3,403,403,40-0,22-6,08%0,50K16/11 
 Uponor10,2410,2410,24+0,02+0,20%0,25K16/11 
 Nokian Tyres ADR15,4915,5015,50+0,21+1,37%0,22K16/11 
 Fortum ADR4,1104,1104,110+0,072+1,77%0,21K16/11 
 Metso Corporation7,407,407,40+0,02+0,27%0,21K16/11 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR2,162,162,16-0,08-3,57%008/11 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR18,2418,2418,24+0,00+0,00%019/09 
 Konecranes ADR7,4207,4207,420+0,660+9,76%005/11 
 Kesko ADR26,34026,34026,3400,0000,00%015/10 
 Amer Sports ADR19,60019,60019,600+0,000+0,00%015/11 
 Poyry8,68,68,6+0,0+0,00%009/11 

Förenade Arabemiraten

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Argentum 470,00330,00340,0025-0,0011-24,32%6,14M16/11 
 Amira Nature Fds0,570,610,57-0,03-4,83%71,27K16/11 

Frankrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Total ADR57,11057,34056,650-0,020-0,04%1,80M16/11 
 Sanofi ADR45,1045,3044,77+0,53+1,19%1,23M16/11 
 Criteo Sa22,0122,3821,82+0,08+0,36%1,15M16/11 
 L’Air Liquide24,0724,1223,84-0,18-0,74%925,97K16/11 
 Veolia ADR21,13521,18020,920+0,225+1,08%543,67K16/11 
 Talend37,4038,9737,29-1,20-3,11%449,51K16/11 
 Cellectis22,0022,3921,29-0,51-2,27%429,29K16/11 
 Danone PK14,8714,9514,72+0,04+0,24%358,29K16/11 
 Essilor International SA67,22067,50066,140+0,100+0,15%343,07K16/11 
 Peugeot SA22,54522,59022,470-0,040-0,18%322,38K16/11 
 Orange ADR16,7316,7616,58+0,12+0,72%312,95K16/11 
 DBV Technologies16,6716,7916,15+0,32+1,96%263,35K16/11 
 Carrefour SA PK3,963,973,930,000,00%256,11K16/11 
 Societe Generale ADR7,52507,53257,4500-0,0200-0,27%251,92K16/11 
 Credit Agricole SA PK6,1656,1806,120-0,060-0,96%167,52K16/11 
 BNP Paribas ADR25,73525,89025,659-0,190-0,73%166,73K16/11 
 Pernod Ricard SA PK32,0132,0731,58+0,34+1,07%161,81K16/11 
 Engie ADR13,8813,9713,81+0,07+0,51%153,48K16/11 
 Louis Vuitton ADR60,54560,64059,810-0,230-0,38%146,87K16/11 
 Axa ADR24,6824,7424,49-0,16-0,62%131,84K16/11 

Grekland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Aegean Marine Petroleum0,03640,05500,0300-0,0117-24,30%2,60M16/11 
 Pyxis Tankers Inc1,49001,82001,3600+0,0900+6,43%1,86M16/11 
 Euroseas1,2301,4501,140-0,420-25,45%1,84M16/11 
 Top Ships1,30001,38371,3000-0,0800-5,80%671,19K16/11 
 DryShips5,505,625,46+0,02+0,37%668,05K16/11 
 Diana Containerships1,38001,45001,3600-0,0500-3,50%648,29K16/11 
 Capital Product Partners2,6802,7302,660-0,030-1,11%612,53K16/11 
 Diana Shipping3,2903,3203,150+0,070+2,17%345,95K16/11 
 Star Bulk Carriers9,25009,30009,04000,00000,00%309,85K16/11 
 EuroDry11,0013,4010,03-0,15-1,35%250,22K16/11 
 Globus Maritime5,59006,27825,4200-0,0400-0,71%189,26K16/11 
 Danaos1,1501,1901,120+0,030+2,68%105,65K16/11 
 FreeSeas0,00220,00220,0022-0,0007-22,94%100,00K16/11 
 Eurobank Ergasias0,2700,2730,2650,0000,00%88,50K16/11 
 Tsakos Energy3,4103,4303,300+0,060+1,79%82,30K16/11 
 Seanergy Maritime0,7110,7440,700-0,039-5,19%61,95K16/11 
 Tsakos Energy Pref E24,64324,70024,441+0,303+1,24%15,20K16/11 
 StealthGas3,4703,4903,410+0,040+1,17%13,69K16/11 
 Greek Org of Football Prognostics4,6484,7404,620-0,066-1,40%12,17K16/11 
 Tsakos Energy Navigation Pd Pref23,892524,140023,8925+0,0811+0,34%9,50K16/11 

Hong Kong

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Melco Resorts & Entertainment16,9217,0816,51-0,06-0,38%2,61M16/11 
 Hutchison China MediTech30,1631,3426,00-6,44-17,60%1,78M16/11 
 CK Hutchison ADR10,2710,2810,22-0,02-0,19%1,69M16/11 
 China Mobile ADR49,3649,5948,80+0,44+0,90%805,77K16/11 
 SPI Energy2,203,662,20-0,46-17,26%739,06K16/11 
 Seaspan9,419,519,35-0,06-0,63%365,96K16/11 
 China Unicom Hong Kong ADR11,3211,4011,23+0,04+0,35%284,67K16/11 
 Eternity Hlthcre0,0620,0650,060+0,002+3,32%206,30K16/11 
 First Pacific Company2,1702,1802,130-0,008-0,34%163,49K16/11 
 AIA ADR33,2133,3332,56+0,45+1,36%138,84K16/11 
 Geely Automobile1,90001,90001,8340-0,0100-0,52%85,19K16/11 
 Hong Kong & China Gas Co1,9501,9801,910-0,005-0,26%62,43K16/11 
 Sun Hung Kai Properties13,7013,7913,61+0,13+0,96%60,73K16/11 
 Sky Solar Holdings Adr Rep 80,6080,6340,591+0,028+4,83%47,20K16/11 
 Value Partners0,7250,7900,725+0,014+1,97%45,11K16/11 
 CLP Holdings11,2611,3611,12-0,05-0,40%32,57K16/11 
 Wharf Holdings5,1605,1905,070+0,025+0,49%29,32K16/11 
 Hang Lung Properties9,649,689,56-0,07-0,72%21,64K16/11 
 Techtronic Industries ADR27,1227,5926,79-0,27-0,99%21,45K16/11 
 China Cord Blood6,5306,7006,500-0,140-2,10%19,80K16/11 

Indien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 ICICI Bank ADR10,1610,1810,04-0,06-0,59%5,53M16/11 
 Infosys ADR9,339,379,250,000,00%4,71M16/11 
 Tata Motors ADR12,5612,6212,33-0,01-0,08%1,63M16/11 
 Eros10,95011,18010,230+0,440+4,19%775,79K16/11 
 Wipro ADR5,265,345,21-0,02-0,38%775,55K16/11 
 HDFC Bank ADR95,3496,0994,28+0,22+0,23%555,05K16/11 
 Vedanta Ltd11,5611,6011,380,000,00%416,49K16/11 
 Dr Reddys Labs34,9235,0434,40+0,43+1,25%233,90K16/11 
 MakeMyTrip23,8523,9523,17-0,10-0,42%221,75K16/11 
 WNS Holdings50,87051,11050,370+0,010+0,02%57,30K16/11 
 Yatra Online5,255,315,08+0,09+1,74%45,97K16/11 
 Sify1,2201,2901,220-0,054-4,22%16,26K16/11 
 Azure Power Global10,8011,0310,80-0,20-1,82%14,48K16/11 
 UltraTech Cement ADR00000,00%030/11 
 Reliance Industries Ltd00000,00%030/11 
 Mahindra Mahindra ADR00000,00%030/11 
 Larsen Toubro ADR00000,00%030/11 
 ITC ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Mahanagar Telephone Nigam PK0,2600,2600,2600,0000,00%009/11 

Indonesien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 PT Telekomunikasi Indonesia B27,93028,00027,550+0,640+2,35%191,65K16/11 
 PT Bank Mandiri Persero TBK10,3110,3310,00+0,34+3,41%51,59K16/11 
 Astra Int11,8111,8711,62+0,13+1,07%35,71K16/11 
 Bank Rakyat12,0512,2811,73+0,27+2,29%23,09K16/11 
 Semen Persero15,2715,2714,47+1,05+7,38%12,75K16/11 
 PT XL Axiata Tbk ADR2,903,012,85+0,07+2,31%12,36K16/11 
 Bank Central Asia ADR43,810043,810043,0500+0,6000+1,39%1,07K16/11 
 Astra Agro Lestari TBK3,703,703,70+0,00+0,00%013/11 
 Aneka Tambang ADR5,345,345,34+0,12+2,30%012/09 
 Medco Energi ADR5,395,395,390,000,00%005/09 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR5,385,385,38+0,00+0,00%002/11 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors45,5145,5145,51+0,00+0,00%013/11 
 Telekomunikasi0,2500,2500,2500,0000,00%008/11 
 PT Media Nusantara Citra TBK5,265,265,260,000,00%026/10 
 Vale Indonesia0,18000,18000,18000,00000,00%029/10 
 PT Indofood Sukses Makmur TBK20,172020,172019,4700+0,0000+0,00%015/11 
 Bank Mandiri Persero0,48000,52000,48000,00000,00%015/11 

Irland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Amarin18,15018,20017,060+0,430+2,43%12,78M16/11 
 Medtronic93,7094,6092,72+0,93+1,00%7,92M16/11 
 Johnson Controls33,4433,9733,39-0,08-0,24%5,06M16/11 
 Endo Int12,6912,8312,33-0,04-0,31%4,78M16/11 
 Seagate43,3043,7342,56-0,56-1,28%4,29M16/11 
 Accenture165,00165,83161,69+2,51+1,54%3,22M16/11 
 Allergan157,39158,95155,73-1,98-1,24%2,48M16/11 
 Eaton74,2474,5373,43+0,26+0,35%2,38M16/11 
 Adient23,9624,2123,22+0,30+1,27%2,21M16/11 
 Horizon Pharma21,8621,9620,76+0,61+2,87%1,96M16/11 
 Aptiv74,1875,2173,62-0,97-1,29%1,75M16/11 
 Ingersoll-Rand104,35105,18103,53+0,63+0,61%1,52M16/11 
 Shire ADR175,59176,82175,00-3,40-1,90%1,44M16/11 
 Falcon Oil & Gas Ltd0,1880,2170,185-0,011-5,73%1,17M16/11 
 CRH ADR27,8627,9427,51-0,59-2,07%1,11M16/11 
 AerCap Holdings NV50,5451,3350,52-0,61-1,19%1,10M16/11 
 Perrigo63,2763,8762,82-0,24-0,38%1,01M16/11 
 Alkermes Plc34,4934,9833,46+0,40+1,17%833,44K16/11 
 Jazz Pharma142,80144,18141,63-0,86-0,60%627,80K16/11 
 Allegion PLC89,2789,6687,72+0,81+0,92%558,72K16/11 

Israel

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Rewalk Robotics0,240,270,23-0,20-45,45%9,69M16/11 
 Teva ADR22,2522,8322,12-0,37-1,64%9,45M16/11 
 InspireMD0,21490,22500,2080-0,0099-4,40%1,25M02:00:00 
 Wix.Com Ltd96,6097,6492,45+1,61+1,69%864,78K16/11 
 Mellanox93,8594,0890,68+0,18+0,19%794,62K16/11 
 Check Point Software114,34114,40112,24+0,80+0,70%713,16K16/11 
 Ceragon4,2404,4004,180-0,150-3,42%565,98K16/11 
 SolarEdge Technologies Inc38,6038,8037,74+0,36+0,94%494,45K16/11 
 Tower14,82015,02014,627-0,200-1,33%467,31K16/11 
 Attunity22,85023,34021,870+0,450+2,01%422,33K16/11 
 Cyberark Software74,7375,5673,50+0,17+0,23%404,24K16/11 
 Foamix Pharma3,914,003,85-0,03-0,76%353,89K16/11 
 Kornit Digital Ltd22,3723,5822,31-0,88-3,78%336,89K16/11 
 Nice ADR114,45114,78111,15+2,01+1,79%249,04K16/11 
 Pluristem1,10001,16001,06000,00000,00%238,86K16/11 
 BioLineRx0,6700,6700,6500,0182,76%222,75K16/11 
 Allot Communications7,0507,0906,981-0,080-1,12%206,87K16/11 
 Mazor58,3058,3258,180,000,00%206,78K16/11 
 Radware23,5823,6623,22-0,20-0,84%183,13K16/11 
 Orbotech Ltd54,4554,6852,99+0,67+1,25%181,75K16/11 

Italien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Luxottica ADR61,4061,5060,59+0,89+1,47%494,74K16/11 
 Intesa Sanpaolo SpA PK13,10013,16013,020-0,235-1,76%214,49K16/11 
 Ferrari NV110,74111,46110,05-1,06-0,95%174,88K16/11 
 Telecom Italia ADR6,0306,0605,890+0,140+2,38%139,72K16/11 
 ENI ADR34,1234,2833,92-0,03-0,09%139,26K16/11 
 ENEL Societa per Azioni5,0905,1305,070+0,055+1,09%117,44K16/11 
 Telecom Italia A5,1505,1804,970+0,100+1,98%109,84K16/11 
 Mediobanca ADR8,648,908,57-0,03-0,29%62,89K16/11 
 Prada Spa PK7,677,787,56+0,05+0,69%18,71K16/11 
 Prysmian SPA9,169,239,09-0,25-2,61%17,29K16/11 
 Terna Rete Elettrica Nazionale16,9317,0016,75+0,34+2,02%15,63K16/11 
 Atlantia SPA10,3710,4110,30+0,06+0,58%6,98K16/11 
 Salvatore Ferragamo ADR12,0312,0312,00-0,13-1,07%3,61K16/11 
 Saipem ADR9,40009,62509,4000-0,2350-2,44%3,50K16/11 
 Leonardo ADR4,784,804,78+0,02+0,38%1,30K16/11 
 Azimut ADR24,0424,0423,61-0,06-0,25%1,14K16/11 
 Snam ADR8,708,948,69+0,12+1,34%1,11K16/11 
 Assicurazioni Generali ADR7,977,977,97-0,10-1,24%0,28K16/11 
 Officine Meccaniche Danieli13,4413,4413,44-0,44-3,17%0,27K16/11 
 Moleskine2,3962,3982,3960,0000,00%019/01 

Japan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Takeda Pharma ADR18,9319,0518,73-0,30-1,56%3,20M16/11 
 Sumitomo Mitsui Financial ADR7,597,617,55+0,04+0,46%1,41M16/11 
 Mitsubishi UFJ Financial ADR5,7505,7605,680+0,030+0,52%1,29M16/11 
 Sony ADR50,8150,9850,04-0,84-1,63%834,85K16/11 
 Fanuc Corporation16,5216,7016,35+0,22+1,35%639,13K16/11 
 Nintendo ADR36,0036,3034,96-2,52-6,53%611,57K16/11 
 Mizuho Financial ADR3,4003,4203,370+0,040+1,19%556,10K16/11 
 Murata Manufacturing Inc36,2236,4035,47-1,18-3,16%538,02K16/11 
 Honda Motor ADR28,2128,2827,98-0,01-0,04%486,85K16/11 
 Canon ADR28,5928,6628,28+0,17+0,60%316,41K16/11 
 Takeda Pharmaceutical38,06038,06038,000-0,040-0,11%151,50K16/11 
 Yahoo Japan ADR5,325,445,28-0,12-2,21%150,75K16/11 
 Orix80,4980,4979,17+2,83+3,64%128,64K16/11 
 Nomura ADR4,5404,5504,490+0,020+0,44%123,19K16/11 
 Toyota Motor ADR116,96117,25115,80-0,04-0,03%120,38K16/11 
 KDDI Corp PK11,1611,1711,09+0,24+2,20%117,49K16/11 
 SoftBank Group39,1539,3638,67-1,19-2,94%102,85K16/11 
 Nissan Motor ADR17,9517,9917,58+0,02+0,11%92,58K16/11 
 Panasonic Corp PK9,909,999,65-0,08-0,80%90,54K16/11 
 Astellas Pharma Inc14,7114,7514,48+0,12+0,79%84,31K16/11 

Kanada

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Encana7,627,847,41-0,15-1,93%37,46M16/11 
 Kinross Gold2,5602,5902,495+0,090+3,64%14,49M16/11 
 Barrick Gold13,0413,3113,01+0,05+0,38%12,57M16/11 
 Yamana Gold2,1802,2102,110+0,040+1,87%10,75M16/11 
 Goldcorp9,449,599,42+0,17+1,83%9,27M16/11 
 BlackBerry8,979,128,84+0,11+1,24%8,73M16/11 
 Aurora Cannabis6,40006,68006,3000-0,2400-3,61%8,46M16/11 
 Canopy Growth35,21036,24034,580-0,120-0,34%6,27M16/11 
 IAMGold3,2103,2953,150+0,130+4,22%5,92M16/11 
 Wheaton Precious Metals16,1316,2515,40+0,72+4,67%5,45M16/11 
 Cenovus Energy8,118,447,99-0,19-2,29%5,05M16/11 
 Sunshine Biopharma0,00110,00120,0011+0,0001+10,00%4,36M16/11 
 Suncor Energy33,2033,8033,16-0,32-0,95%4,31M16/11 
 Baytex Energy Corp1,9701,9801,840+0,120+6,49%4,18M16/11 
 Eldorado0,6390,6480,630+0,015+2,40%3,97M16/11 
 Sphere 3D2,3103,0901,980+0,230+11,06%3,87M16/11 
 Turquoise Hill1,9402,0001,880-0,020-1,02%3,79M16/11 
 Enbridge32,4432,5532,11+0,17+0,53%3,76M16/11 
 Bausch Health25,3326,0325,06-0,34-1,32%3,10M16/11 
 Canadian Solar Inc16,00016,19015,150+0,770+5,06%3,02M16/11 

Kina

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Jd.Com Inc Adr23,0524,0022,60-1,15-4,75%23,23M16/11 
 Alibaba154,10155,80152,14-2,12-1,36%20,04M16/11 
 NIO7,197,657,16-0,15-2,04%14,97M16/11 
 Vipshop5,8406,0105,560+0,180+3,18%8,69M16/11 
 Pinduoduo20,8320,9619,81+0,45+2,21%6,84M16/11 
 iQIYI20,8021,2520,41-0,28-1,33%5,55M16/11 
 TAL Education28,36028,91027,680-0,740-2,54%4,43M16/11 
 Fang Holdings1,751,881,60-0,11-5,91%4,34M16/11 
 Ctrip.Com26,4026,5925,97+0,08+0,30%4,09M16/11 
 Bilibili14,5014,9413,96+0,03+0,21%3,60M16/11 
 Momo Inc32,9634,1432,41-1,33-3,88%3,11M16/11 
 Tencent ADR37,47037,73036,950-0,160-0,43%3,01M16/11 
 SOGOU6,316,355,96-0,13-2,02%1,88M16/11 
 RYB Education7,958,397,72+0,12+1,53%1,68M16/11 
 Baozun Inc32,7532,9431,01+0,04+0,12%1,65M16/11 
 Baidu186,95188,00183,59-1,46-0,77%1,62M16/11 
 Yum China Holdings35,1735,7235,00-0,63-1,76%1,83M16/11 
 Huazhu29,7030,2727,53+1,11+3,88%1,60M16/11 
 Weibo Corp59,2559,7556,89-0,81-1,35%1,57M16/11 
 ZTO Express Cayman16,9717,3016,59+0,09+0,53%1,52M16/11 

Luxemburg

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 ArcelorMittal ADR24,81025,00024,570+0,010+0,04%2,07M16/11 
 Intelsat Sa25,67026,27024,760+0,310+1,22%1,40M16/11 
 Tenaris ADR28,35028,43528,075-0,070-0,25%1,31M16/11 
 Spotify Tech134,21137,49132,67-2,75-2,01%868,48K16/11 
 Orion Engineered Carbons23,8624,0923,59-0,08-0,33%802,84K16/11 
 Adecoagro SA7,197,417,01+0,05+0,70%536,76K16/11 
 Pacific Drilling0,070,130,06-0,06-42,31%316,82K16/11 
 Globant SA53,2954,3150,60+0,40+0,76%308,70K16/11 
 Ternium30,9931,3630,52-0,32-1,02%254,53K16/11 
 Ardagh Group13,2513,3012,64+0,55+4,33%241,29K16/11 
 Corporacion America Airports8,668,818,33+0,26+3,10%118,29K16/11 
 MagnaChip7,637,737,52-0,06-0,78%82,98K16/11 
 Altisource Portfolio Solutions22,2722,3821,99-0,23-1,02%78,38K16/11 
 Atento SA6,006,185,93-0,03-0,50%63,39K16/11 
 Nexa Resources12,6412,7512,530,000,00%29,71K16/11 
 Millicom Int Cellular57,160057,160055,4300+2,6700+4,90%2,58K16/11 
 BM European Value ADR18,4318,4317,97+0,44+2,45%2,06K16/11 
 RTL ADR6,336,336,33+0,00+0,00%014/11 
 Aperam PK31,4431,4431,440,000,00%012/11 
 Aperam54,3554,3554,350,000,00%004/01 

Malaysia

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Genting Berhad8,498,538,35+0,14+1,68%11,97K16/11 
 Tenaga Nasional Berhad13,42013,42013,410-2,460-15,49%0,69K16/11 
 Malayan Banking Berhad4,5304,5303,800+0,010+0,22%0,45K16/11 
 Sime Darby0,57000,57000,5700+0,0000+0,00%007/11 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR30,0030,0030,000,000,00%020/08 
 Boustead ADR11100,00%016/12 
 Vitaxel0,20000,20000,20000,00000,00%015/10 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Median Group0,00390,00390,00250,00000,00%013/11 
 Top Glove ADR5,405,405,400,000,00%015/11 

Mexiko

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Cemex ADR5,055,144,95+0,06+1,20%8,20M16/11 
 America Movil ADR13,5213,7813,36+0,12+0,90%3,42M16/11 
 Grupo Televisa ADR14,9115,0214,16+0,65+4,56%2,80M16/11 
 Santander Mexico B ADR6,406,426,18+0,11+1,75%1,28M16/11 
 Vuela6,076,196,00-0,11-1,78%575,26K16/11 
 Fomento Economico Mexicano86,3486,6583,18+2,65+3,17%445,69K16/11 
 Coca Cola Femsa ADR61,1561,5558,90+1,95+3,29%93,53K16/11 
 Aeroportuario del Centro Norte37,7038,1237,23-0,41-1,08%87,15K16/11 
 GAP ADR73,8374,4872,68+0,78+1,07%73,58K16/11 
 Kimberly-Clark de Mexico7,367,436,93+0,19+2,65%64,36K16/11 
 Grupo Aeroportuario Sureste ADR146,03147,96144,76+1,60+1,11%39,93K16/11 
 Wal Mart Mexico2,47502,47502,4500+0,0850+3,56%32,86K16/11 
 Wal-Mart De Mexico24,6924,8823,53+0,77+3,20%28,45K16/11 
 Industrias Bachoco ADR40,5142,0540,38+0,26+0,65%18,26K16/11 
 Desarrolladora Homex0,0050,0050,005-0,004-44,44%13,11K16/11 
 Grupo TMM SAB1,3501,4101,340+0,070+5,47%3,34K16/11 
 Grupo Simec ADR8,988,988,82+0,13+1,46%0,70K16/11 
 America Movil ADR A13,6013,6013,25+0,24+1,80%0,68K16/11 
 Fresnillo11,31011,46011,155-0,040-0,35%0,42K16/11 
 Penoles13,000013,000013,0000+1,0800+9,06%0,30K16/11 

Nederländerna

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Royal Dutch Shell ADR62,0262,0861,49+0,36+0,58%4,36M16/11 
 NXP84,9785,1582,73+0,35+0,41%3,97M16/11 
 ING ADR12,3612,4512,32-0,10-0,80%3,26M16/11 
 ASML ADR168,99171,04167,89-7,80-4,41%3,10M16/11 
 Royal Dutch Shell B ADR63,9864,0163,45+0,20+0,31%2,59M16/11 
 Yandex29,2529,4328,85-0,16-0,54%1,91M16/11 
 Wright Medical Group29,5429,8128,40+0,90+3,14%1,85M16/11 
 Unilever NV ADR55,88056,07455,580+0,630+1,14%1,44M16/11 
 Interxion Holding NV64,0564,4962,45+0,53+0,83%1,15M16/11 
 Aegon ADR6,006,056,00-0,12-1,96%942,80K16/11 
 Uniqure NV31,8432,7929,85+0,91+2,94%897,80K16/11 
 VEON2,8202,8402,800-0,010-0,35%796,03K16/11 
 Constellium Nv8,558,578,24+0,21+2,52%770,69K16/11 
 Koninklijke Philips ADR37,7637,9037,320,000,00%733,41K16/11 
 International NV8,338,428,05+0,28+3,48%677,50K16/11 
 Core Laboratories86,4886,8284,73+2,28+2,71%606,52K16/11 
 ProQR Therapeutics NV20,42020,91019,320+0,940+4,83%552,21K16/11 
 argenx ADR93,2394,1091,52+1,40+1,52%452,26K16/11 
 Qiagen NV34,6034,7634,15+0,09+0,26%501,80K16/11 
 Playa Hotels & Resorts7,908,237,89-0,23-2,83%286,65K16/11 

Norge

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Equinor ADR24,7824,8324,42+0,42+1,72%1,80M16/11 
 Opera6,746,856,56+0,11+1,66%120,21K16/11 
 Telenor ASA ADR19,2919,3419,08+0,42+2,23%73,47K16/11 
 DNB ASA ADR17,8417,9817,72+0,22+1,22%63,29K16/11 
 Norsk Hydro ASA ADR5,0855,1005,030+0,065+1,29%27,59K16/11 
 Orkla ASA ADR8,5408,5808,480+0,080+0,95%10,64K16/11 
 Fred Olsen Energy ADR0,03270,03270,0327+0,0297+990,00%10,00K16/11 
 Petroleum Geo-Services ADR2,3902,3902,390+0,050+2,14%3,29K16/11 
 Yara International ASA21,1421,2221,05-0,15-0,70%2,61K16/11 
 Orkla8,45008,45008,4500-0,0362-0,43%0,90K16/11 
 REC Silicon ADR0,040,040,04+0,01+59,36%0,60K16/11 
 DNO International1,66361,66361,6636-0,1864-10,08%0,10K16/11 
 Nordic Semiconductor ASA4,53004,53004,5300+0,1500+3,42%0,10K16/11 
 Hexagon Composites3,11003,11003,1100+0,0000+0,00%012/11 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Gjensidige Forsikring ADR15,9015,9015,90+0,00+0,00%005/11 
 Norwegian Finans9,09009,09009,09000,00000,00%009/11 
 Marine Harvest22,822522,822522,82250,00000,00%015/11 

Nya Zeeland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Spark New Zealand ADR14,3114,8314,09+0,14+0,95%22,94K16/11 
 Spark New Zealand2,83002,85002,8200+0,0800+2,91%8,31K16/11 
 New Zealand Energy Corp0,01620,01620,0060+0,0052+47,27%7,29K16/11 
 Astika Holdings0,03270,03270,0327+0,0053+19,34%1,50K16/11 
 New Zealand Oil Gas0,3700,3700,3700,0000,00%025/10 
 Fletcher Building Ltd PK7,977,977,970,000,00%015/11 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Österrike

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Erste Group Bank AG PK20,5420,6020,31+0,20+0,96%19,15K16/11 
 Wienerberger Baustoffindustrie4,5404,6304,467-0,095-2,05%9,11K16/11 
 OMV AG PK53,3853,3853,10+0,32+0,60%1,44K16/11 
 Raiffeisen Bank ADR7,607,607,60+0,35+4,83%0,12K16/11 
 Telekom Austria AG PK14,4014,4014,40-0,42-2,83%0,10K16/11 
 Palfinger ADR29,9429,9429,94-6,57-18,00%029/10 
 Schoeller Bleckmann ADR8,008,008,00-0,70-8,05%014/11 
 Flughafen Wien ADR8,78,78,7+0,0+0,00%029/10 
 Erste Bank40,55040,55040,0400,0000,00%015/11 
 Vienna Insurance ADR5,285,395,28+0,00+0,00%015/11 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Verbund ADR8,638,638,63+0,00+0,00%007/11 
 Mayr Melnhof Karton ADR30,4130,4130,41+0,43+1,43%031/10 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,343,343,340,000,00%029/10 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK7,017,136,81+0,00+0,00%015/11 
 Wolford ADR2,682,682,680,000,00%030/10 

Peru

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Buenaventura Mining ADR14,8314,9514,23+0,50+3,49%2,04M16/11 
 Goldsands Dev Co0,00050,00050,0005-0,0001-15,25%5,00K16/11 
 Grana y Montero3,333,333,13+0,24+7,77%1,46K16/11 
 Cementos Pacasmayo9,5699,5699,5690,0000,00%015/11 
 Dana Resources0,000300,000300,000300,000000,00%014/11 
 Fossal ADR0,4500,4500,450+0,000+0,00%019/10 

Polen

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Agora Holdings0,1050,1450,095-0,040-27,66%86,70K16/11 
 Eurocash SA5,485,485,480,000,00%006/11 
 Eurocash SA PK5,105,104,990,000,00%018/09 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Asseco Poland ADR10,9910,9910,99+0,00+0,00%016/10 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Powszechna Kasa ADR9,759,759,750,000,00%021/09 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Galp Energa8,458,488,39+0,09+1,08%52,64K16/11 
 EDP Energias de Portugal ADR35,0635,2535,03-0,10-0,27%2,77K16/11 
 Pharol SGPS ADR0,1700,1700,1470,0000,00%0,76K16/11 
 Jeronimo Martins SGPS SA ADR23,8723,8723,87-0,03-0,14%0,17K16/11 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Ryssland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Gazprom4,6124,7024,600-0,040-0,86%7,95M16/11 
 Rosneft6,3006,4506,286-0,068-1,07%6,86M16/11 
 Sberbank12,12012,60512,065-0,290-2,34%6,23M16/11 
 Evraz551,20559,40544,60+4,20+0,77%2,57M16/11 
 Mobil’nye Telesistemy ADR8,318,398,24-0,14-1,66%1,78M16/11 
 Amur Minerals3,5673,5003,200-0,498-13,46%1,75M16/11 
 RusHydro ADR0,75400,78800,7530-0,0200-2,58%1,67M16/11 
 JSC MMC Norilsk Nickel ADR17,6917,9317,59+0,04+0,23%1,39M16/11 
 JSC VTB Bank DRC1,3341,3751,321-0,006-0,45%1,36M16/11 
 Lukoil DRC72,9874,3872,98-0,32-0,44%1,31M16/11 
 Magnit DRC13,2213,5113,15-0,21-1,56%556,49K16/11 
 Surgutneftegaz ADR4,054,124,05-0,03-0,78%497,69K16/11 
 AFK Sistem DRC2,342,402,34-0,03-1,10%474,61K16/11 
 Severstal DRC15,1515,6115,15-0,30-1,94%362,58K16/11 
 Sberbank12,23012,36012,080-0,220-1,77%278,53K16/11 
 X5 Retail Group23,10024,30022,880-1,100-4,55%206,92K16/11 
 Gruppa LSR DRC1,9662,0401,904+0,026+1,34%202,48K16/11 
 Novatek DRC178,00179,50177,20-0,10-0,06%180,94K16/11 
 Tatneft ADR68,8269,4268,30+0,32+0,47%143,08K16/11 
 Lenta Ltd3,593,603,55+0,02+0,42%116,95K16/11 

Schweiz

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Weatherford0,780,870,77-0,06-7,67%34,14M16/11 
 Transocean9,739,889,47+0,02+0,21%12,49M16/11 
 STMicroelectronics ADR14,0314,1313,78-0,27-1,89%5,36M16/11 
 TE Connectivity77,6578,4476,06+0,82+1,07%4,00M16/11 
 ABB ADR20,1420,1819,93+0,19+0,95%3,26M16/11 
 Auris Medical0,5430,6400,430-0,077-12,39%2,54M16/11 
 Credit Suisse ADR12,3812,4212,26-0,04-0,32%2,39M16/11 
 Novartis ADR87,7587,9586,86+0,51+0,58%2,19M16/11 
 Chubb132,54132,94128,91+2,44+1,88%2,10M16/11 
 UBS Group13,7013,7413,58-0,03-0,22%1,92M16/11 
 Garrett Motion12,050013,090012,0000-0,9100-7,02%1,91M16/11 
 Roche Holding ADR31,4031,4630,92+0,39+1,26%930,93K16/11 
 Garmin Ltd65,4865,9063,05+0,26+0,40%815,93K16/11 
 Luxoft Holding33,1433,8932,69-0,16-0,48%779,56K16/11 
 Crispr Therapeutics37,1637,3735,28+0,77+2,12%766,05K16/11 
 Ferguson ADR6,336,416,31-0,18-2,69%756,85K16/11 
 Compagnie Financiere Richemont6,6806,7006,600+0,060+0,91%310,51K16/11 
 ABB19,99519,99519,985+0,320+1,62%300,00K16/11 
 Nestle ADR84,2784,5083,62+0,62+0,74%296,76K16/11 
 Logitech34,6134,7134,14-0,34-0,97%201,05K16/11 

Singapore

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Flex8,258,368,01+0,07+0,86%7,77M16/11 
 Sea12,5112,7912,18+0,05+0,40%1,15M16/11 
 Kulicke&Soffa20,8620,9320,06+0,05+0,24%797,69K16/11 
 Wave Life Sciences Ltd40,2540,4438,85+1,39+3,58%218,63K16/11 
 Singapore Telecommunications PK22,37022,39022,030+0,295+1,34%91,13K16/11 
 DBS Group Holdings ADR68,4468,7668,00+0,98+1,45%58,76K16/11 
 United Overseas Bank ADR35,8136,0635,21+0,59+1,67%37,95K16/11 
 Volitionrx Ltd2,2802,3402,200-0,070-2,98%34,34K02:00:00 
 China Yuchai14,8915,0214,21+0,67+4,71%31,16K16/11 
 Overseas Chinese Banking ADR16,4216,4816,00+0,21+1,30%19,32K16/11 
 Grindrod Shipping6,847,206,61-0,18-2,50%11,08K16/11 
 Jadestone Energy0,4850,4850,483+0,005+0,95%6,00K16/11 
 City Developments6,066,165,93+0,02+0,25%3,24K16/11 
 Keppel Corporation9,099,098,89+0,02+0,22%2,37K16/11 
 Singapore Exchange ADR79,4279,7679,11+1,12+1,43%2,20K16/11 
 IGG Inc1,251,251,25+0,04+3,31%2,00K16/11 
 CapitaLand4,5244,6104,524-0,136-2,92%1,95K16/11 
 Genting Singapore ADR33,8834,3033,88+0,48+1,44%1,40K16/11 
 Wilmar International23,3723,6623,33+0,12+0,52%0,69K16/11 
 Kenon Holdings15,9215,9215,54-0,01-0,06%0,44K16/11 

Spanien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Santander ADR4,8404,8674,790+0,010+0,21%4,55M16/11 
 Caixabank ADR1,371,381,340,010,00%3,66M16/11 
 Banco Bilbao ADR5,585,635,56-0,06-1,06%3,22M16/11 
 Telefonica ADR8,5908,6208,5300,0000,00%1,24M16/11 
 Grifols ADR21,2721,4321,00+0,12+0,57%728,39K16/11 
 Repsol SA17,9618,0217,84-0,06-0,31%345,22K16/11 
 Industria de Diseno Textil14,6214,6614,50+0,06+0,38%188,31K16/11 
 ACS Actividades Construccion ADR7,627,677,55-0,01-0,07%82,43K16/11 
 Amadeus IT Holding SA PK76,3876,8575,73+0,36+0,47%30,17K16/11 
 Red Electrica ADR10,98011,02010,901+0,040+0,37%29,72K16/11 
 Indra Sistemas SA4,804,844,80-0,07-1,44%28,68K16/11 
 Iberdrola SA30,5630,6830,32+0,02+0,05%21,93K16/11 
 Naturgy Energy ADR5,175,205,15+0,02+0,29%14,51K16/11 
 Enagas SA13,79013,84013,740-0,015-0,11%10,69K16/11 
 Ferrovial20,2120,2819,96+0,18+0,87%4,47K16/11 
 Red Electrica21,500021,500021,5000+0,6000+2,87%1,52K16/11 
 Bankinter ADR8,758,758,75+0,00+0,00%001/11 
 FCC14,800014,800014,80000,00000,00%028/09 
 Mapfre ADR5,425,425,420,000,00%019/10 
 Bankia3,29733,35003,29730,00000,00%015/11 

Storbritannien

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Ensco PLC6,406,566,14+0,10+1,59%15,11M16/11 
 Lloyds Banking ADR2,7902,8202,770-0,040-1,41%12,44M16/11 
 Barclays ADR8,458,508,41-0,09-1,05%7,88M16/11 
 British American Tobacco ADR34,5435,2434,34-0,64-1,82%7,38M16/11 
 AstraZeneca ADR40,6740,7139,94-0,73-1,76%7,07M16/11 
 Vodafone Group ADR19,6019,8219,52-0,27-1,36%6,53M16/11 
 BP ADR40,8441,1640,55-0,32-0,78%6,20M16/11 
 Noble Corporation4,444,514,25+0,09+2,07%5,66M16/11 
 Mylan34,9235,4534,72-0,22-0,63%4,18M16/11 
 Royal Bank Scotland5,665,765,65-0,27-4,55%4,03M16/11 
 IGT15,6115,9315,17-0,37-2,32%3,87M16/11 
 Avon Products2,1302,2202,120-0,030-1,39%3,74M16/11 
 Michael Kors45,8946,7145,13-1,34-2,84%3,63M16/11 
 GlaxoSmithKline ADR40,3440,5440,07-0,07-0,17%3,57M16/11 
 TechnipFMC24,2624,3023,76+0,15+0,62%3,35M16/11 
 Venator Materials5,606,155,27-0,51-8,35%3,17M16/11 
 Liberty Global C23,8224,4823,70-0,47-1,94%3,15M16/11 
 Carnival59,9660,2759,53+0,11+0,18%2,78M16/11 
 Relx ADR21,0621,0720,80+0,11+0,53%2,64M16/11 
 Fiat16,4516,5316,34-0,13-0,78%2,56M16/11 

Sverige

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 LM Ericsson B ADR8,568,588,48+0,04+0,47%4,10M16/11 
 Veoneer33,150033,560032,2401+0,1000+0,30%434,84K16/11 
 Autoliv84,8085,3883,63+0,57+0,68%350,98K16/11 
 Nordea Bank ADR9,059,109,00-0,02-0,22%232,75K16/11 
 Atlas Copco AB23,3223,4122,99-0,24-1,00%147,29K16/11 
 Svenska Handelsbanken PK5,375,385,32+0,03+0,56%145,99K16/11 
 Assa Abloy AB9,799,839,73+0,08+0,82%81,16K16/11 
 Hennes & Mauritz AB3,493,513,45+0,10+2,80%68,60K16/11 
 Telia ADR9,129,159,05+0,06+0,61%31,04K16/11 
 Neonode1,5801,6901,447-0,140-8,14%27,62K16/11 
 Sandvik AB ADR15,0315,1014,93+0,10+0,64%24,84K16/11 
 Volvo ADR14,2114,2714,15-0,07-0,49%24,49K16/11 
 Skandinaviska Enskilda Banken ADR10,4510,5010,33+0,06+0,53%22,03K16/11 
 AB SKF15,5615,6315,45-0,19-1,21%20,44K16/11 
 Alfa-Laval ADR22,3522,4522,12+0,03+0,13%18,94K16/11 
 Swedbank AB22,9122,9722,84+0,22+0,95%12,56K16/11 
 SSAB ADR1,831,831,83-0,08-3,94%9,03K16/11 
 Oasmia Pharmaceutical AB4,8804,9904,800-0,170-3,37%7,93K16/11 
 Atlas Copco ADR21,7821,7821,56+0,02+0,09%4,62K16/11 
 AB Electrolux42,1342,1841,86+0,48+1,14%3,58K16/11 

Sydafrika

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Harmony Gold Mining1,6901,7301,6700,0000,00%3,46M16/11 
 Sibanye Gold ADR2,672,712,61+0,07+2,69%2,41M16/11 
 Gold Fields ADR2,9602,9802,925+0,080+2,78%1,92M16/11 
 AngloGold Ashanti ADR9,789,929,68+0,13+1,35%1,52M16/11 
 Net 1 UEPS4,824,924,63-0,05-1,03%388,32K16/11 
 Sasol ADR31,6631,7931,43+0,56+1,80%221,69K16/11 
 Naspers ADR39,9540,2139,30+0,32+0,81%206,36K16/11 
 Impala Platinum Holdings Ltd PK2,1882,2002,120+0,154+7,57%118,35K16/11 
 Woolworths Holdings Ltd PK3,793,793,68+0,05+1,40%87,88K16/11 
 Vodacom Group Ltd PK8,878,958,61+0,27+3,08%76,43K16/11 
 Aspen Pharmacare ADR10,87011,00010,640-0,090-0,82%54,70K16/11 
 Mix Telemats18,13018,36017,650+0,270+1,51%46,00K16/11 
 Standard Bank Group Ltd PK12,3212,4712,10+0,31+2,58%37,26K16/11 
 Life Healthcare Group Holdings7,107,106,90+0,21+3,05%33,19K16/11 
 DRDGOLD ADR2,2002,2802,170-0,010-0,45%29,98K16/11 
 Sanlam Ltd PK11,07011,17010,850-0,080-0,72%28,48K16/11 
 Imperial Holdings Ltd PK10,9911,0010,58-0,23-2,03%21,70K16/11 
 MTN Group Ltd PK6,006,045,85+0,19+3,27%17,70K16/11 
 Shoprite Holdings Ltd PK13,4513,5013,03-0,05-0,33%17,23K16/11 
 Nedbank Group Ltd19,04319,17018,390+0,703+3,83%9,67K16/11 

Sydkorea

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 KT14,7814,8214,42+0,33+2,28%1,10M16/11 
 SK Telecom ADR27,2727,4927,27+0,89+3,37%1,01M16/11 
 Korea Electric Power12,4912,5412,39+0,04+0,32%223,37K16/11 
 LG Display8,008,017,85+0,04+0,50%221,43K16/11 
 POSCO57,6157,9456,73+0,33+0,58%128,29K16/11 
 KB Financial42,3442,6041,53+0,35+0,83%88,85K16/11 
 Shinhan38,4038,4937,41+0,44+1,16%63,92K16/11 
 Hanwha Q Cells Co9,7009,7009,6800,0000,00%23,42K16/11 
 Gravity Co35,94038,00035,500-0,490-1,35%19,50K16/11 
 Woori Bank43,01043,10042,220+0,410+0,96%11,28K16/11 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 KTG ADR00000,00%030/11 
 S-Oil ADR60,0063,0052,50-7,00-10,45%028/09 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR4,224,224,22+0,00+0,00%014/11 

Taiwan

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Taiwan Semiconductor36,8737,2036,66-1,65-4,28%16,38M16/11 
 Himax4,4704,8154,170+0,230+5,42%5,06M16/11 
 ASE Industrial ADR3,793,833,76-0,03-0,79%1,29M16/11 
 United Microelectronics1,7601,7701,720-0,050-2,76%837,30K16/11 
 AU Optronics4,1404,1704,100+0,030+0,73%616,66K16/11 
 Silicon Motion35,0435,7834,88-0,22-0,62%376,40K16/11 
 Chunghwa Telecom34,4834,5634,35-0,17-0,49%67,23K16/11 
 SemiLEDS3,83004,15003,6700+0,1100+2,96%35,56K16/11 
 ChipMOS Tech17,0017,2016,98-0,48-2,72%3,10K16/11 
 Giga Media Ltd2,7342,7432,730+0,004+0,14%1,65K16/11 
 Asia Pacific Wire & Cable2,2002,2502,200-0,050-2,22%1,07K16/11 
 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
 Fabrinet52,1852,4950,94+0,55+1,07%329,57K16/11 
 Airports Thailand ADR18,318,318,3-0,9-4,83%35,15K16/11 
 KASIKORNBANK Public Co24,1924,2523,71-0,03-0,12%25,72K16/11 
 TTW Public Company18,0218,0218,00-0,38-2,07%3,84K16/11 
 Siam Commercial Bank ADR16,917,016,4+0,2+1,32%3,00K16/11 
 Bangkok Bank ADR33,000033,000033,0000+0,7050+2,18%0,28K16/11 
 Berli Jucker ADR17,117,117,1+0,2+1,18%015/10 
 Banpu ADR11111100,00%023/10 
 Univanich Palm Oil ADR0,20,20,20,00,00%006/11 
 BTS ADR27,227,227,2+0,2+0,74%015/10 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 Bank Ayudhya ADR25,1525,1525,15+0,26+1,04%007/09 
 BEC World ADR2,062,062,06-0,42-16,94%002/10 
 Bangkok Dusit Medical ADR30,230,230,2+0,6+2,03%012/11 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Intouch Hol6,306,306,180,000,00%029/10 
 PTT Exploration & Production8,3808,6008,380+0,000+0,00%008/11 
 Krung Thai Bank Public Co12,0112,0112,01+0,00+0,00%015/10 
 Charoen Pokphand Foods plc3,0103,1053,0100,0000,00%014/11 

Turkiet

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Turkcell Iletisim Hizmetleri5,505,515,39+0,06+1,10%562,24K16/11 
 Turkiye Garanti Bankasi AS1,4801,5001,470+0,005+0,34%204,70K16/11 
 Akbank Turk Anonim Sirketi2,692,752,67+0,05+1,70%101,03K16/11 
 Koc Holdings AS14,0014,1013,88+0,07+0,50%53,80K16/11 
 Arcelik ADR15,1315,1314,52+0,51+3,49%0,66K16/11 
 Turkiye Vakiflar Bankasi ADR6,8506,8506,850+0,050+0,74%0,60K16/11 
 Tav Havalimanlari Holding AS18,26018,53018,260+0,740+4,22%0,46K16/11 
 Turkiye Halk Bankasi AS2,6502,6502,650-0,010-0,38%0,10K16/11 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 
 Mondi Tire0,37850,37850,37850,00000,00%022/10 
 Turk Telekomunikasyon ADR1,41,41,40,00,00%014/11 
 Turk Hava Yollari AO ADR28,528,528,5+0,0+0,00%005/11 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR8,508,508,50-0,29-3,30%026/10 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Ford Otomoti Sanayi ADR50,1650,1650,160,000,00%009/11 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S12,000012,000010,0500+0,0000+0,00%013/11 
 Anadolu Efes ADR0,7300,7300,730+0,000+0,00%007/11 
 Sisecam0,9172250,9172250,9172250,0000000,00%022/10 

Tyskland

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Deutsche Bank9,819,899,72-0,09-0,91%3,24M16/11 
 SAP ADR104,60105,30103,62-0,88-0,83%1,11M16/11 
 ProSiebenSat1 Media AG4,975,004,93-0,01-0,20%809,60K16/11 
 Bayer AG PK17,9218,0517,74-0,32-1,75%652,60K16/11 
 Daimler ADR14,4114,4614,28-0,11-0,76%554,24K16/11 
 Affimed NV4,2604,3004,040+0,130+3,15%550,07K16/11 
 Trivago6,086,336,00-0,22-3,49%502,58K16/11 
 Fresenius Medical Care ADR40,1540,5439,87-0,03-0,07%357,17K16/11 
 SAP102,650104,180102,650-1,943-1,86%300,10K16/11 
 Infineon ADR19,5719,6519,29-0,68-3,34%272,62K16/11 
 Allianz ADR21,5521,6121,30-0,03-0,14%230,01K16/11 
 Muenchener Rueckver Ges21,8821,9121,66+0,05+0,23%229,07K16/11 
 Deutsche Telekom ADR17,2117,3017,12+0,26+1,53%207,27K16/11 
 BASF ADR19,8019,8819,55-0,04-0,20%193,90K16/11 
 Siemens ADR57,9458,0057,31+0,01+0,02%165,61K16/11 
 EON SE10,4110,4510,32+0,17+1,66%150,82K16/11 
 InflaRx28,0028,6027,75-0,44-1,55%148,95K16/11 
 Commerzbank AG PK9,2309,2709,180-0,160-1,70%121,23K16/11 
 Voxeljet Ag2,582,722,55-0,24-8,51%113,94K16/11 
 Deutsche Boerse ADR13,0313,0712,76+0,56+4,49%111,77K16/11 

Ungern

 NamnSistaHögstLägst+/-+/- %Vol.Tid
 Magyar Telekom Plc7,387,537,22-0,23-2,96%9,49K16/11 
 MOL ADR5,45,45,4+0,2+4,26%0,53K16/11 
Registrera dig med Google
eller
Registrera dig med e-post