Breaking news
0

ADR's wereld

Argentinië

Melding aanmaken
Voeg toe aan Portfolio
Toevoegen/Verwijderen van een Portfolio  
Aan volglijst toevoegen
Positie toevoegen

Positie succesvol toegevoegd aan:

Geef het portfolio een naam
 
Melding aanmaken
Nieuw!
Melding aanmaken
Website
  • Als waarschuwing dat er een melding is
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
Mobiele app
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
  • Zorg ervoor dat u ingelogd bent met hetzelfde gebruikersprofiel

Voorwaarde

Frequentie

Eenmalig
%

Frequentie

Frequentie

Bezorgingsmethode

Status

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 MercadoLibre369,35377,66359,70+9,55+2,65%2,04M21:59:59 
 Grupo Supervielle11,740011,770011,2700+0,2000+1,73%1,26M21:59:59 
 YPF Sociedad Anonima15,54015,69014,870+0,180+1,17%948,74K21:59:59 
 Grupo Financiero Galicia ADR35,110035,980034,4500-0,1300-0,37%654,45K21:59:59 
 Loma Negra ADR10,3910,5110,06+0,03+0,29%714,88K21:59:59 
 Central Puerto10,4210,5210,26+0,06+0,58%297,57K21:59:59 
 Despegar.com19,5220,0419,37-0,28-1,41%354,52K21:59:59 
 Telecom Argentina ADR20,1920,9319,07+1,05+5,49%590,11K21:59:59 
 Edenor ADR32,27032,77030,120+0,530+1,67%122,21K21:59:59 
 Transportadora Gas ADR14,14014,15013,600+0,330+2,39%89,64K21:59:59 
 BBVA Banco Frances ADR13,0213,2912,74-0,01-0,08%132,41K21:59:59 
 Pampa Energia ADR38,3838,5237,10+0,77+2,05%149,50K21:59:59 
 Macro Bank67,1068,4165,97-0,21-0,31%155,25K21:59:59 
 Cresud SACIF16,1316,2615,89+0,22+1,38%300,23K21:59:59 
 IRSA ADR17,3517,8017,23-0,31-1,76%237,29K21:59:59 
 IRSA Propiedades ADR31,40031,40031,400-0,490-1,54%0,20K18:31:00 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BHP Billiton Ltd ADR49,8449,9848,98+1,11+2,28%2,15M21:59:59 
 Genetic Technologies1,3201,3501,260-0,010-0,75%285,20K21:59:59 
 Tronox19,39019,45018,800+0,510+2,70%1,20M21:59:59 
 Mesoblast6,51006,99006,5100-0,2400-3,56%168,77K21:59:59 
 Telstra Corporation ADR10,2310,2510,17+0,05+0,49%61,38K21:59:00 
 BHP Billiton Ltd24,340024,340024,3400+0,1688+0,70%130,31K19:28:00 
 Westpac Banking ADR22,00022,06021,880+0,020+0,09%193,89K21:59:59 
 National Australia Bank ADR10,3710,3810,28+0,02+0,19%101,52K21:59:00 
 CSL74,1174,2573,57+0,86+1,17%56,22K21:59:00 
 Liquefied Natural Gas Ltd0,42550,43000,4000-0,0045-1,05%75,27K21:16:00 
 Artemis Resources0,120,130,120,014,17%93,95K21:45:00 
 Arafura Resources Ltd0,07800,07800,0725+0,0049+6,75%158,08K20:21:00 
 Fortescue Metals ADR6,5656,5806,5100,0000,00%60,66K21:59:00 
 De Grey Mining0,150,160,150,000,00%017/07 
 Parnell Pharma0,1350,1350,135+0,010+8,00%1,00K17:28:00 
 Orocobre3,983,983,90+0,04+1,02%40,78K21:54:00 
 South Boulder Mines0,64500,65000,6300+0,0251+4,05%126,22K21:29:00 
 AU & NZ Banking Group21,4321,5121,37+0,05+0,21%46,51K21:59:00 
 South32 ADR13,3413,3513,10+0,23+1,72%28,33K21:59:00 
 Brambles ADR14,1114,1313,94+0,08+0,53%41,96K21:59:00 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Euronav8,608,658,45+0,10+1,18%1,34M21:59:59 
 Anheuser Busch ADR102,48102,98102,37-0,27-0,26%832,74K21:59:59 
 Solvay ADR13,10013,10012,850+0,020+0,15%2,71K17:30:00 
 Materialise NV12,5912,6912,25+0,22+1,78%54,54K21:59:59 
 Galapagos102,11103,04102,00-0,56-0,55%40,82K21:59:59 
 Umicore ADR15,2815,3415,20+0,08+0,49%21,72K21:59:00 
 KBC Group SA38,0738,1537,86-0,48-1,23%17,17K21:47:00 
 ageas SA/NV50,6050,7450,60-0,17-0,33%2,35K21:47:00 
 Proximus ADR4,584,584,58-0,06-1,29%0,18K21:28:00 
 Tigenix47,5947,5947,59+0,03+0,06%0,04K22:00:00 
 Colruyt SA14,7314,7314,620,000,00%017/07 
 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 
 Bpost ADR14,79314,97714,783+0,466+3,25%0,76K21:08:00 
 Thrombogenics9,07509,20009,0750+0,0000+0,00%009/07 
 UCB SA40,2340,2340,23+0,00+0,00%011/07 
 Galapagos97,7397,7397,730,000,00%010/07 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ambev SA4,86004,98004,8400-0,1400-2,80%38,20M21:59:59 
 VALE13,41013,49013,220+0,160+1,21%14,50M21:59:59 
 Petroleo Brasileiro Petrobras ADR10,7310,9810,67-0,23-2,10%16,55M21:59:59 
 Banco Bradesco7,587,727,56-0,14-1,81%7,88M21:59:59 
 Itau Unibanco11,5711,7411,55-0,09-0,77%9,36M21:59:59 
 Gerdau ADR4,204,264,12+0,05+1,08%7,52M21:59:59 
 PagSeguro Digital26,7826,9025,70+0,48+1,83%3,53M21:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref9,3609,5409,340-0,140-1,47%3,72M21:59:59 
 Telefonica Brasil ADR11,5911,7211,57-0,21-1,74%979,25K21:59:59 
 National Steel2,0902,1352,075-0,040-1,88%1,74M21:59:59 
 CEMIG PN ADR1,9702,0101,960-0,020-1,01%2,27M21:59:59 
 Gol Linhas Aereas ADR6,826,866,66+0,14+2,10%672,66K21:59:59 
 Embraer ADR22,1222,7522,10-0,18-0,81%1,63M21:59:59 
 BRF6,106,196,040,000,00%2,24M21:59:59 
 Brazil Minerals0,00170,00180,00170,00000,00%1,76M21:19:00 
 Sabesp ADR6,396,576,37-0,15-2,29%1,10M21:59:59 
 Azul18,6118,9218,30+0,15+0,81%1,32M21:59:59 
 Companhia de Distribuicao19,88020,06019,500-0,180-0,90%531,46K21:59:59 
 Cosan Ltd8,208,318,07-0,07-0,79%657,08K21:59:59 
 Banco Santander Brasil ADR8,438,568,35+0,01+0,12%838,55K21:59:59 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novation Hldgs Inc.0,000100,000100,000100,000000,00%31,90M17:31:00 
 Novagold4,354,514,35-0,08-1,81%997,68K21:59:59 
 Yamana Gold2,8402,8802,810-0,030-1,05%9,64M21:59:59 
 Barrick Gold12,5212,5912,40-0,14-1,11%11,61M21:59:59 
 Encana12,9613,0012,64-0,04-0,31%7,04M21:59:59 
 Kinross Gold3,7103,7853,700-0,050-1,33%4,76M21:59:59 
 Nevsun3,5903,6203,540+0,020+0,56%1,06M21:59:59 
 Eldorado1,0801,0901,060+0,010+0,93%3,34M21:59:59 
 Goldcorp13,3813,4613,18+0,13+0,98%4,18M21:59:59 
 Bausch Health23,0323,5422,95-0,07-0,30%3,66M21:59:59 
 Canopy Growth26,61027,17025,170+0,150+0,57%3,67M21:59:59 
 Enbridge34,2134,4334,00-0,29-0,84%2,72M21:59:59 
 New Gold1,8901,9301,855-0,010-0,53%5,15M21:59:59 
 BlackBerry10,0110,1510,00-0,10-0,99%2,19M21:59:59 
 Obsidian Energy1,05001,06001,0200-0,0100-0,94%776,30K21:59:59 
 Aquinox Pha2,913,012,73-0,07-2,35%762,40K21:59:59 
 Auxly Cannabis0,72500,74890,6200+0,0900+14,17%1,23M21:59:00 
 Lululemon Athletica128,81129,85127,52-0,64-0,49%1,15M21:59:59 
 IAMGold5,8805,9305,805+0,020+0,34%1,88M21:59:59 
 Suncor Energy40,7740,8940,34-0,14-0,34%3,65M21:59:59 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Enel Americas ADR8,648,718,46+0,02+0,23%891,03K21:59:59 
 Santander Chile ADR31,6531,9031,48+0,05+0,16%491,56K21:59:59 
 Sociedad Quimica y Minera47,8348,7847,73-0,58-1,20%645,57K21:59:59 
 LATAM Airlines ADR10,7310,7810,37+0,13+1,23%415,51K21:59:59 
 Enersis Chile5,21005,24005,1100+0,0400+0,77%384,19K21:59:59 
 GeoPark Ltd19,17019,33118,800-0,170-0,88%284,58K21:59:59 
 Compania Cervecerias Unidas25,7125,7725,50-0,11-0,43%164,43K21:59:59 
 Banco De Chile92,4292,6390,61+0,11+0,12%24,41K21:59:59 
 Enel Generacion Chile ADR20,2720,5920,15-0,09-0,44%8,24K21:59:59 
 Vina Concha Toro ADR43,000043,100040,4200+1,3900+3,34%6,22K21:34:00 
 Andina B23,3523,6422,26+0,64+2,82%14,23K21:59:00 
 Itau CorpBanca ADR15,3315,3315,33-0,01-0,05%0,67K18:19:00 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 
 Embotelladora Andina20,7820,7820,78+0,37+1,81%0,12K20:36:00 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 iQIYI35,9638,1135,55-1,04-2,81%29,48M21:59:59 
 Alibaba190,79193,23189,91-1,87-0,97%10,75M21:59:59 
 Jd.Com Inc Adr37,5338,0937,05-0,46-1,21%14,91M21:59:59 
 SOGOU11,7312,3811,64-0,29-2,41%3,68M21:59:59 
 Vipshop10,03010,0509,880+0,010+0,10%4,22M21:59:59 
 Bilibili14,4314,9813,90+0,74+5,41%10,24M21:59:59 
 ZTO Express Cayman21,9722,2921,81-0,04-0,18%2,74M21:59:59 
 Momo Inc45,6246,6345,11+0,18+0,40%5,79M21:59:59 
 Ctrip.Com43,9144,5043,72-0,59-1,33%4,33M21:59:59 
 Tencent ADR48,51048,60048,105+0,060+0,12%4,55M22:00:00 
 Baidu269,42270,02264,50-0,60-0,22%2,03M21:59:59 
 Qudian Inc8,278,378,14+0,08+0,98%1,29M21:59:59 
 Yum China Holdings36,8136,9836,32+0,16+0,44%1,97M21:59:59 
 BEST10,3710,6310,35-0,24-2,26%1,45M21:59:59 
 Baozun Inc62,1862,9161,46+0,15+0,24%1,11M21:59:59 
 TAL Education41,15041,41039,570+2,250+5,78%6,82M21:59:59 
 YY97,720100,75096,700+0,380+0,39%1,61M21:59:59 
 Huazhu40,4840,9839,92-0,03-0,07%1,07M21:59:59 
 New Oriental Education&Tech97,0999,4795,09+1,00+1,04%934,73K21:59:59 
 Weibo Corp89,5191,2588,37-1,23-1,36%1,51M21:59:59 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol ADR20,7820,8020,23+0,14+0,68%1,01M21:59:59 
 BanColombia48,4549,2448,29-0,38-0,78%652,99K21:59:59 
 Grupo Aval8,128,198,10-0,05-0,61%67,97K21:59:59 
 Tecnoglass9,0009,0208,884-0,120-1,32%4,08K21:59:00 
 Goff Corp0,000700,000700,000700,000000,00%9,20K18:27:00 
 Bakken Energy Corp0,0010,0010,0000,0000,00%421,12K21:57:00 
 Cementos Argos ADR17,2917,2917,29+0,00+0,00%016/07 
 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 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 QIWI16,0016,1515,720,000,00%120,28K21:59:59 
 Polymetal International ADR8,828,838,82+0,00+0,00%017/07 
 Polymetal International8,58,58,50,00,00%016/07 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR1,9801,9901,9800,0000,00%005/07 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR50,2250,3649,95+0,08+0,16%730,60K21:59:59 
 Coloplast A10,3610,3610,250,000,00%7,46K21:50:00 
 AP Moeller-Maersk AS6,436,486,41+0,13+1,98%174,84K21:59:00 
 Ascendis Pharma AS71,7672,0270,31+1,26+1,79%69,78K21:59:59 
 Danske Bank A/S ADR13,8014,0813,79-1,44-9,42%154,38K21:59:00 
 LiqTech International Inc0,76000,76000,7010+0,0631+9,05%161,77K21:58:00 
 Carlsberg AS24,4324,5824,34-0,03-0,12%105,02K21:59:00 
 Genmab AS17,5917,7017,54+0,10+0,54%20,64K21:47:00 
 Vestas Wind Systems AS20,8020,8420,59+0,07+0,34%26,31K21:59:00 
 DSV39,9540,0039,83-0,06-0,14%15,96K21:59:00 
 Novozymes AS52,3352,4351,95+0,07+0,13%9,33K21:59:00 
 CHR Hansen Holding AS51,6751,7751,19-0,38-0,73%8,89K21:59:00 
 Forward Pharma A S2,762,842,66+0,04+1,47%10,07K21:52:00 
 Zealand Pharma ADR15,5215,6915,28+0,05+0,32%0,74K21:59:59 
 H Lundbeck AS70,15070,31069,948-0,190-0,27%2,87K21:59:00 
 Novozymes B51,730052,450051,7300-0,3775-0,72%1,04K21:45:00 
 Oersted64,864,864,8+0,0+0,00%017/07 
 Moeller Maersk A1.200,001.200,001.200,00-20,00-1,64%0,00K20:56:00 
 FLSmidth & Co AS5,6605,6605,6600,0000,00%006/07 
 William Demant ADR19,9519,9619,960,000,00%005/07 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Deutsche Bank12,0812,1211,95+0,21+1,77%5,37M21:59:59 
 Bayer AG PK27,0727,1627,01-0,25-0,90%2,28M21:59:00 
 SAP ADR121,96122,73121,27+0,32+0,26%1,74M21:59:59 
 Trivago4,484,534,45-0,04-0,89%545,10K21:59:59 
 Daimler ADR16,8916,9716,85+0,04+0,24%256,32K21:59:00 
 BASF ADR24,5124,5524,46+0,21+0,86%117,55K21:59:00 
 Porsche Automobile Holding SE6,546,566,46+0,15+2,35%222,78K21:59:00 
 Volkswagen DRC34,0934,1333,80+0,08+0,22%133,75K21:59:00 
 Allianz ADR21,4521,5521,39-0,03-0,12%140,34K21:59:00 
 Fresenius ADR20,28520,39020,250-0,135-0,66%51,95K21:59:00 
 Siemens ADR68,8068,9968,37+0,17+0,24%143,79K21:59:00 
 BMW ADR31,4331,4831,27+0,09+0,27%67,03K21:59:00 
 Fresenius Medical Care ADR49,7049,9249,57-0,34-0,68%129,75K21:59:59 
 Infineon ADR27,0527,0526,77+0,72+2,72%342,77K21:59:00 
 ProSiebenSat1 Media AG6,476,526,430,000,00%135,80K21:59:00 
 Deutsche Post AG33,6733,7033,47+0,29+0,85%232,10K21:59:00 
 Affimed NV1,7501,8001,700-0,025-1,41%182,66K21:59:00 
 Deutsche Telekom ADR15,9916,0615,97+0,04+0,25%98,07K21:59:00 
 Commerzbank AG PK9,96010,0309,896-0,065-0,65%53,62K21:59:00 
 EON SE11,3211,3511,30+0,03+0,27%49,91K21:59:00 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR25,3025,3525,00+0,20+0,80%64,14K21:59:59 
 BDO Unibank ADR25,0625,1123,85+0,66+2,70%2,63K21:18:00 
 D&L Industries ADR4,584,944,54-0,16-3,27%5,23K21:51:00 
 Alliance Global Group Inc10,8010,9010,60+0,15+1,44%4,89K21:35:00 
 San Miguel ADR25,2425,2425,24+0,00+0,00%017/07 
 First Gen ADR5,335,335,33+0,00+0,00%005/07 
 Globe Telecom ADR30,3230,3230,32+0,00+0,00%010/07 
 Jollibee Foods ADR19,50019,50019,5000,0000,00%028/06 
 JG Summit ADR262626313,04%015/10 
 Manila Electric ADR13,2113,2113,21+0,21+1,62%0,31K07:00:00 
 Megaworld ADR17,117,217,2-0,2-0,95%1,33K19:10:00 
 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 
 Ayala ADR17,717,717,7+0,0+0,00%016/07 
 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 
 Benguet B0,02200,02200,0220+0,0000+0,00%010/07 
 Universal Robina ADR24,1224,2224,12+1,78+7,97%1,00K19:03:00 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR6,0406,0906,000+0,230+3,96%28,86M21:59:59 
 Kone Corporation55,350055,750055,3500+0,1500+0,27%2,53K21:39:00 
 Sampo OYJ24,9325,0324,83-0,02-0,08%32,16K21:59:00 
 Stora Enso Oyj PK19,2519,3319,18-0,51-2,56%15,03K21:59:00 
 Kone Oyj ADR27,9828,0527,77+0,02+0,07%14,37K21:59:00 
 UPM-Kymmene Corp35,9035,9935,61-0,35-0,97%9,87K21:48:00 
 Neste38,4038,4038,400,000,00%017/07 
 Uponor15,6215,6215,620,000,00%017/07 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR15,4615,4615,24+0,00+0,00%012/06 
 Outokumpu ADR3,013,012,96-0,31-9,34%005/07 
 Tieto ADR00000,00%030/11 
 Wartsila ADR4,244,244,24+0,26+6,56%0,21K21:07:00 
 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 Corporation8,408,608,40+0,06+0,72%0,71K17:30:00 
 Fortum ADR5,1155,1155,1150,0000,00%011/07 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Societe Generale ADR8,52008,55008,4700+0,0300+0,35%2,13M21:59:00 
 BNP Paribas ADR30,28530,43030,100-0,175-0,57%5,20M21:59:00 
 Sanofi ADR42,0742,3442,06+0,13+0,31%2,15M21:59:59 
 Criteo Sa34,4534,5733,39+0,77+2,29%661,34K21:59:59 
 Carrefour SA PK3,043,093,03-0,05-1,46%4,28M21:59:00 
 Total ADR62,00062,01560,950+0,350+0,57%2,43M21:59:59 
 Credit Agricole SA PK6,6106,6506,590-0,020-0,30%2,65M21:59:00 
 Orange ADR16,5416,5516,45-0,13-0,75%338,45K21:59:59 
 Cellectis30,6030,6930,03+0,61+2,03%143,48K21:59:59 
 Hermes International SA62,86063,40062,860+0,010+0,02%210,83K21:59:00 
 Sequans Communications1,9602,0001,940+0,010+0,51%28,38K21:59:59 
 Axa ADR24,4124,4524,31+0,12+0,49%158,63K21:59:00 
 Danone PK15,3015,3415,24+0,08+0,53%120,08K21:59:00 
 EDAP3,1903,3003,136-0,130-3,92%57,77K21:59:59 
 Capgemini ADR27,4627,6627,38-0,20-0,71%7,72K21:59:00 
 DBV Technologies18,1818,1817,86+0,12+0,66%281,39K21:59:59 
 L’Oreal ADR49,0049,1748,85-0,30-0,60%50,15K21:59:00 
 Compagnie Saint-Gobain ADR8,708,778,66+0,12+1,40%74,46K21:59:00 
 Schneider Electric SA16,57016,73016,570+0,085+0,52%139,53K21:59:00 
 SCOR PK3,8003,8503,780-0,030-0,78%83,69K21:59:00 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 FreeSeas0,00390,00400,0034+0,0012+44,44%173,32K21:00:00 
 Aegean Marine Petroleum1,471,581,46-0,07-4,55%1,38M21:59:59 
 Eurobank Ergasias0,4580,4700,458-0,000-0,09%25,76K21:43:00 
 DryShips5,335,405,21+0,06+1,14%704,43K21:59:59 
 Top Ships0,94420,99500,9311+0,0102+1,09%555,18K21:59:59 
 Capital Product Partners3,0603,0803,040+0,010+0,33%202,27K21:59:59 
 Star Bulk Carriers13,120013,200012,5000+0,4500+3,55%404,83K21:59:59 
 Tsakos Energy Navigation3,4303,4403,370+0,050+1,48%136,74K21:59:59 
 Diana Containerships1,65001,65001,5800+0,0600+3,77%422,24K21:59:00 
 Globus Maritime0,46200,49700,4500+0,0079+1,74%95,38K21:51:00 
 Seanergy Maritime0,8910,9390,880-0,049-5,18%89,74K21:43:00 
 Diana Shipping4,6204,6204,460+0,110+2,44%181,26K21:59:59 
 Danaos1,7001,8001,650-0,100-5,56%145,39K21:59:59 
 Pyxis Tankers Inc1,06001,09001,0600-0,0300-2,75%53,19K21:59:59 
 StealthGas3,7203,7503,700+0,020+0,54%18,95K21:55:00 
 Alpha Bank0,5300,5350,5250,0000,00%78,21K21:08:00 
 Tsakos Energy Navigation Pd Pref24,858524,861024,8585-0,0115-0,05%3,88K21:51:00 
 Tsakos Energy Pref E25,20025,20025,070+0,080+0,32%33,84K21:59:00 
 Euroseas1,7851,8001,740-0,005-0,29%9,49K20:23:00 
 Hellenic Telecommunications Org6,206,206,15-0,25-3,88%1,69K20:17:00 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Magyar Telekom Plc7,167,277,16-0,19-2,59%3,23K21:48:00 
 MOL ADR4,24,24,2-1,1-20,49%0,34K17:30:00 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Melco Resorts & Entertainment24,5124,7024,04-0,12-0,49%4,25M21:59:59 
 CK Hutchison ADR10,5110,5410,48-0,06-0,57%640,87K21:59:00 
 Seaspan9,299,338,84+0,18+1,98%994,16K21:59:59 
 Spi Energy0,420,430,410,000,00%337,73K21:59:00 
 China Mobile ADR43,5343,6443,35-0,23-0,53%664,97K21:59:59 
 AIA ADR34,6134,7434,06-0,43-1,21%105,69K21:59:00 
 China Cord Blood8,3708,4507,920+0,360+4,49%708,80K21:59:59 
 China Unicom Hong Kong ADR11,9111,9511,88-0,11-0,92%350,42K21:59:59 
 Geely Automobile2,57002,57002,54000,00000,00%37,32K20:30:00 
 First Pacific Company2,2202,2802,220-0,025-1,11%97,72K21:48:00 
 Wharf Holdings6,5856,5906,530-0,020-0,30%104,14K21:59:00 
 Hutchison China MediTech33,3833,4331,77+1,55+4,87%91,32K21:59:59 
 Hong Kong & China Gas Co1,9701,9901,960+0,020+1,03%76,71K21:28:00 
 Hang Lung Properties10,0010,069,96-0,23-2,25%92,74K21:59:00 
 Geely Automobile ADR51,2251,2250,81-0,25-0,48%11,71K21:59:00 
 Sun Hung Kai Properties14,8814,9414,88-0,07-0,47%102,03K21:59:00 
 Seaspan Pref H24,94625,02024,940-0,034-0,14%67,64K21:56:00 
 CLP Holdings11,3211,4011,17+0,12+1,03%24,93K21:59:00 
 Value Partners0,7880,8000,760-0,023-2,88%55,42K20:41:00 
 Euro Tech4,4104,7504,350-0,240-5,16%65,71K21:50:00 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Amarin2,8602,9802,830-0,105-3,54%3,96M21:59:59 
 Medtronic88,0188,7787,90-0,28-0,32%4,94M21:59:59 
 Johnson Controls35,4235,4735,02+0,11+0,31%4,17M21:59:59 
 Endo Int11,2111,3010,86+0,38+3,51%5,04M21:59:59 
 Eaton78,3778,9677,74+0,55+0,71%1,91M21:59:59 
 Accenture166,38167,47165,97-1,69-1,01%2,16M21:59:59 
 Perrigo76,4278,3375,74-1,61-2,06%1,81M21:59:59 
 Seagate58,1058,9157,920,000,00%1,56M21:59:59 
 Aptiv96,7897,2295,78+0,44+0,46%1,14M21:59:59 
 Allergan175,86175,98173,22+0,20+0,11%1,20M21:59:59 
 Horizon Pharma17,2417,3317,10+0,06+0,35%844,28K21:59:59 
 Ingersoll-Rand91,2691,6290,90+0,37+0,41%993,06K21:59:59 
 CRH ADR35,7635,8235,40+0,38+1,07%389,48K21:59:59 
 AerCap Holdings NV55,8556,0155,45+0,52+0,94%720,83K21:59:59 
 Adient49,6049,8948,72+1,22+2,51%665,80K21:59:59 
 Allegion PLC79,2380,3679,19-0,85-1,06%588,28K21:59:59 
 Alkermes Plc45,0245,3444,46-0,10-0,22%484,86K21:59:59 
 ICON PLC136,55137,78135,28-0,66-0,48%177,39K21:59:59 
 Shire ADR172,74173,40171,87+0,20+0,12%445,80K21:59:59 
 Prothena14,7714,8014,24+0,39+2,71%227,20K21:59:59 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR19,6819,8219,66-0,22-1,11%2,74M21:59:59 
 ICICI Bank ADR7,817,847,74-0,06-0,76%5,35M21:59:59 
 Tata Motors ADR18,4918,5018,26-0,38-2,01%2,43M21:59:59 
 Wipro ADR5,135,165,10-0,01-0,19%842,54K21:59:59 
 Vedanta Ltd11,9811,9911,73-0,24-1,96%530,00K21:59:59 
 HDFC Bank ADR110,98111,21110,29+0,09+0,08%277,62K21:59:59 
 Eros13,70013,95013,650-0,200-1,44%242,48K21:59:59 
 Dr Reddys Labs29,8329,9129,55-0,01-0,03%262,81K21:59:59 
 MakeMyTrip38,5038,7536,00+2,35+6,50%689,71K21:59:59 
 WNS Holdings52,82052,95052,350+0,150+0,28%289,18K21:59:59 
 Yatra Online6,146,226,020,000,00%197,14K21:59:59 
 Sify2,0002,0352,000-0,010-0,50%31,49K21:59:00 
 Azure Power Global14,5014,5414,30+0,06+0,42%18,67K21:59:59 
 Mahanagar Telephone Nigam PK0,3200,3440,3200,0000,00%017/07 
 Rediff.com India0,13000,13000,13000,00000,00%0,30K18:44:00 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR555125,00%007:00:00 
 UltraTech Cement ADR00000,00%030/11 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PT Telekomunikasi Indonesia B27,47027,58527,350+0,320+1,18%428,79K21:59:59 
 PT Bank Mandiri Persero TBK8,788,858,67+0,06+0,69%88,06K21:53:00 
 Bank Rakyat10,0010,039,90-0,16-1,57%19,67K21:46:00 
 Astra Int9,329,329,00-0,08-0,85%13,22K21:56:00 
 Semen Persero9,929,929,69-0,04-0,35%3,71K21:20:00 
 PT XL Axiata Tbk ADR3,964,163,93+0,16+4,18%7,68K21:45:00 
 Indocement ADR9,19,29,10,00,00%017/07 
 PT Indofood Sukses Makmur TBK21,902021,902021,90200,00000,00%017/07 
 Bank Central Asia ADR40,415040,415039,5200+0,2850+0,71%1,41K16:15:00 
 Astra Agro Lestari TBK3,503,503,46-0,72-17,06%0,55K20:03:00 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR6,856,856,80+0,51+8,04%0,30K20:59:00 
 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 
 Telekomunikasi0,2300,2300,2300,0209,52%2,34K18:02:00 
 PT United Tractors46,3746,3746,370,000,00%009/07 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT Media Nusantara Citra TBK8,228,228,220,000,00%018/06 
 Bank Mandiri Persero0,39500,39500,39500,00000,00%005/07 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Teva ADR23,5323,6322,50+0,40+1,73%7,52M21:59:59 
 MER2,50003,66002,1500+0,4400+21,36%12,85M21:59:59 
 Mellanox83,6087,3582,60-1,10-1,30%1,33M21:59:59 
 Check Point Software110,67110,87109,46+0,56+0,51%555,03K21:59:59 
 Galmed Pharma14,01014,86913,600-0,670-4,56%539,67K21:59:59 
 Tower22,42022,46021,840+0,580+2,66%554,39K21:59:59 
 Wix.Com Ltd108,75110,15107,80-0,25-0,23%552,03K21:59:59 
 InspireMD0,22800,22980,2250+0,0002+0,09%337,76K21:59:00 
 SolarEdge Technologies Inc54,3055,1053,46-0,60-1,09%401,87K21:59:59 
 Orbotech Ltd62,9363,0861,84+0,97+1,57%494,86K21:59:59 
 Cyberark Software69,5769,9768,49+1,04+1,52%398,41K21:59:59 
 OWC Pharma0,20450,20450,1760+0,0047+2,35%237,74K21:58:00 
 Ceragon3,7903,8403,650+0,150+4,12%464,73K21:59:59 
 Steadymed Ltd4,5004,5504,4500,0000,00%439,32K21:59:00 
 On Track1,19001,20001,1532+0,0100+0,85%68,61K21:59:59 
 Nice ADR109,96110,36108,84+0,69+0,63%222,21K21:59:59 
 Supercom Lt1,7101,8801,669-0,130-7,07%350,86K21:59:59 
 Medigus ADR3,6904,3903,500-0,720-16,33%464,13K21:59:59 
 Attunity11,75011,92011,429+0,130+1,12%115,90K21:59:59 
 Radware Ltd27,4927,5527,08+0,45+1,66%401,55K21:59:59 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Intesa Sanpaolo SpA PK17,25017,38017,150-0,215-1,23%1,18M21:59:00 
 Telecom Italia ADR6,9807,0206,920-0,100-1,41%162,60K21:59:59 
 Ferrari NV143,03143,22142,41-0,65-0,45%149,11K21:59:59 
 ENEL Societa per Azioni5,6855,7105,630+0,045+0,80%147,55K21:59:00 
 ENI ADR37,7837,8137,30+0,05+0,13%138,13K21:59:59 
 Great Wall Bldrs0,00190,00190,00120,00000,00%15,57K18:26:00 
 Terna Rete Elettrica Nazionale16,6116,7016,49-0,07-0,39%21,67K21:59:00 
 Mediobanca ADR9,399,469,32-0,07-0,74%67,61K21:59:00 
 Telecom Italia A6,2006,2006,150-0,090-1,43%30,48K21:59:59 
 Atlantia SPA14,8814,9114,81-0,06-0,37%29,42K21:59:00 
 Snam SpA8,438,548,430,000,00%60,15K21:48:00 
 Luxottica ADR65,4265,4264,95-0,08-0,12%22,92K21:52:00 
 Leonardo ADR5,385,385,30+0,05+0,84%2,98K21:59:00 
 Natuzzi1,5101,5761,490-0,020-1,31%13,17K21:59:59 
 Prada Spa PK9,039,209,01+0,03+0,28%2,77K21:18:00 
 Prysmian SPA13,0114,7312,95-0,86-6,20%14,35K17:25:00 
 Saipem ADR9,59009,59009,3700+0,0750+0,79%2,37K20:41:00 
 Azimut ADR30,2730,2730,27-1,23-3,90%0,25K21:00:00 
 Assicurazioni Generali ADR8,338,358,330,000,00%017/07 
 Davide Campari-Milano SpA8,5908,6008,590+0,040+0,47%1,14K18:38:00 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Daikin Industries ADR11,4311,6111,33-0,13-1,08%294,24K21:59:00 
 Mitsubishi UFJ Financial ADR5,8205,8205,7600,0000,00%1,59M21:59:59 
 Sony ADR53,0753,1852,76-0,56-1,04%626,03K21:59:59 
 Honda Motor ADR29,5229,6329,47-0,12-0,39%472,86K21:59:59 
 Sumitomo Mitsui Financial ADR7,747,767,70+0,05+0,65%663,49K21:59:59 
 Mizuho Financial ADR3,3503,3803,340-0,020-0,59%414,51K21:59:59 
 SoftBank Group42,6542,7642,48-0,23-0,54%364,27K21:59:00 
 Fanuc Corporation18,9218,9318,80+0,02+0,11%221,85K21:59:00 
 Nomura ADR4,8804,8904,830-0,020-0,41%301,35K21:59:59 
 Canon ADR31,7031,7431,54-0,10-0,31%242,98K21:59:59 
 Nintendo ADR40,7840,9340,61-1,02-2,44%519,22K21:59:00 
 Takeda Pharma ADR20,8620,9920,81-0,08-0,36%318,56K21:59:00 
 KDDI Corp PK14,0114,0213,93+0,06+0,39%87,68K21:59:00 
 Nippon ADR46,0646,0745,82+0,45+0,99%303,92K21:59:00 
 NTT Docomo ADR25,6025,6625,48+0,25+0,99%65,65K21:59:00 
 Kubota ADR80,52580,79080,450-0,250-0,31%115,41K21:59:00 
 Nissan Motor ADR18,3918,4018,33-0,01-0,03%106,20K21:59:00 
 Bridgestone ADR18,7118,7618,47+0,26+1,41%177,74K21:59:00 
 Mazda Motor ADR6,006,045,94+0,05+0,76%150,70K21:59:00 
 Toyota Motor ADR132,09132,95131,97+0,64+0,49%181,50K21:59:59 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ArcelorMittal ADR30,97031,15030,520+0,660+2,18%2,29M21:59:59 
 Intelsat Sa18,81020,34018,600-1,370-6,79%3,80M21:59:59 
 Spotify Tech186,15188,39184,95-0,90-0,48%920,09K21:59:59 
 Tenaris ADR37,12037,36036,555+0,060+0,16%1,44M21:59:59 
 Adecoagro SA8,428,488,38-0,03-0,36%365,41K21:59:59 
 Nexa Resources12,5312,5711,95+0,29+2,37%156,34K21:59:59 
 Ternium36,1236,3035,29+0,72+2,03%397,76K21:59:59 
 Orion Engineered Carbons31,9031,9531,38+0,25+0,79%434,30K21:59:59 
 Globant SA58,6558,8357,42+0,79+1,37%214,83K21:59:59 
 Pacific Drilling0,180,200,13+0,04+28,57%29,55K20:53:00 
 MagnaChip11,3011,3511,25-0,05-0,44%78,55K21:59:59 
 Altisource Portfolio Solutions33,9033,9932,93+0,86+2,60%65,61K21:59:59 
 Corporacion America Airports10,1810,339,97+0,24+2,41%47,27K21:59:59 
 Atento SA6,256,356,150,000,00%66,37K21:59:59 
 Ardagh Group16,7516,8316,51-0,07-0,42%118,98K21:59:59 
 MIC SA DRC61,261,261,2+0,0+0,00%017/07 
 BM European Value ADR21,9521,9521,95+0,03+0,14%1,28K21:47:00 
 Millicom Int Cellular61,990061,990061,5000+0,0900+0,15%4,96K20:57:00 
 SES19,219,219,2-0,3-1,31%2,20K20:19:00 
 Aperam PK42,5542,5542,55+0,00+0,00%017/07 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Malayan Banking Berhad4,7004,7004,100-0,100-2,08%1,38K17:46:00 
 Genting Berhad10,6510,6510,17+0,16+1,53%3,94K20:45:00 
 Top Glove ADR10,1210,1310,13+0,00+0,00%017/07 
 Tenaga Nasional Berhad14,06014,88014,060-0,820-5,51%1,12K17:30:00 
 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 
 Sime Darby0,66000,66000,66000,00000,00%030/04 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR6,766,816,56+0,13+1,96%4,98M21:59:59 
 America Movil ADR17,4217,6817,26+0,02+0,11%2,90M21:59:59 
 Grupo Televisa ADR20,8721,1220,83-0,11-0,52%3,06M21:59:59 
 Santander Mexico B ADR7,757,837,60+0,41+5,51%655,82K21:59:59 
 Vuela6,126,265,97-0,05-0,81%509,04K21:59:59 
 Fomento Economico Mexicano95,9096,3694,96+0,39+0,41%327,69K21:59:59 
 Aeroportuario del Centro Norte45,8246,4145,46-0,51-1,10%61,91K21:59:59 
 Coca Cola Femsa ADR61,8162,1260,94-0,33-0,53%195,63K21:59:59 
 GAP ADR100,26101,0299,29+0,38+0,38%118,72K21:59:59 
 Grupo Aeroportuario Sureste ADR171,47176,38171,44-3,38-1,93%51,63K21:59:59 
 Kimberly-Clark de Mexico9,129,278,88-0,01-0,09%13,79K21:48:00 
 Wal Mart Mexico2,93002,93002,8500+0,0800+2,81%14,37K21:46:00 
 Grupo Simec ADR9,8810,139,88-0,17-1,69%0,87K21:00:00 
 Wal-Mart De Mexico28,9829,3828,17+0,53+1,86%40,97K21:56:00 
 Desarrolladora Homex0,0030,0030,002+0,000+0,00%017/07 
 Industrias Bachoco ADR60,5760,8460,57-0,54-0,88%2,67K21:59:00 
 America Movil ADR A17,3217,3617,21-0,05-0,29%19,54K18:20:00 
 Grupo TMM SAB1,3001,3501,300+0,000+0,00%017/07 
 Bimbo ADR8,258,258,17-0,06-0,72%1,85K21:47:00 
 Bimbo2,03902,03902,0100-0,0110-0,54%17,87K21:32:00 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ING ADR14,4514,4714,330,010,03%24,41M21:59:59 
 NXP106,49108,02103,53+2,82+2,72%4,80M21:59:59 
 Yandex38,0638,3537,55-0,41-1,07%2,73M21:59:59 
 Royal Dutch Shell ADR68,9069,0768,02+0,13+0,19%2,24M21:59:59 
 Royal Dutch Shell B ADR72,2872,3571,16+0,39+0,54%2,58M21:59:59 
 VEON3,0703,1453,005-0,050-1,60%1,45M21:59:59 
 ASML ADR217,90218,48212,86+13,56+6,64%3,61M21:59:59 
 Aegon ADR6,166,186,12+0,04+0,65%736,56K21:59:59 
 Constellium Nv11,5011,5511,10+0,35+3,14%467,53K21:59:59 
 Wright Medical Group25,0125,5824,96-0,56-2,19%1,09M21:59:59 
 Unilever NV ADR55,46055,83055,400-0,080-0,14%1,04M21:59:59 
 Core Laboratories114,86115,74112,83-0,04-0,03%454,97K21:59:59 
 Koninklijke Philips ADR43,5643,6743,47-0,01-0,02%608,74K21:59:59 
 Qiagen NV36,7036,8936,59-0,21-0,57%361,36K21:59:59 
 International NV8,408,508,16+0,01+0,12%450,10K21:59:59 
 Interxion Holding NV64,2664,5863,23+0,07+0,11%201,27K21:59:59 
 Uniqure NV34,8736,8034,70-1,72-4,70%360,91K21:59:59 
 Playa Hotels & Resorts10,6310,6610,38+0,21+2,02%418,93K21:59:59 
 Koninklijke ADR2,7602,7792,740-0,010-0,36%77,95K21:59:00 
 argenx ADR92,5892,6191,11-0,85-0,91%111,28K21:59:59 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Astika Holdings0,04820,04820,0381+0,0013+2,75%427,20K21:59:00 
 Spark New Zealand ADR12,9512,9912,840,010,00%17,64K21:59:00 
 New Zealand Energy Corp0,02110,02110,0211+0,0023+12,23%8,96K20:29:00 
 Spark New Zealand2,55002,55002,5500+0,0300+1,19%1,00K16:17:00 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR26,1226,1725,76-0,17-0,65%984,52K21:59:59 
 Orkla ASA ADR8,1908,2408,125+0,100+1,24%152,71K21:59:00 
 Norsk Hydro ASA ADR5,8455,8705,800-0,145-2,42%45,51K21:59:00 
 Telenor ASA ADR19,2819,3419,20-0,04-0,21%19,48K21:59:00 
 DNB ASA ADR19,4619,5419,27+0,08+0,41%37,21K21:59:00 
 Yara International ASA21,2021,2121,03+0,57+2,76%4,22K21:59:00 
 Petroleum Geo-Services ADR4,6304,7004,6300,0000,00%017/07 
 Nordic Semiconductor ASA6,01136,01136,0113+0,1113+1,89%0,11K18:19:00 
 Schibsted ADR35,635,635,6-1,0-2,86%0,69K18:33:00 
 Thin Film Electronics ADR2,37002,37002,37000,00000,00%017/07 
 Telenor19,19019,19019,190-0,200-1,03%0,18K15:45:00 
 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 ADR15,4615,4615,120,000,00%016/07 
 Norwegian Finans11,051411,051411,0514+0,0000+0,00%023/05 
 Equinor25,690027,000025,69000,00000,00%016/07 
 DNO International1,89601,89601,8960-0,0040-0,21%5,00K18:03:00 
 Orkla8,15008,15008,1500-0,7500-8,43%0,77K20:26:00 
 Tomra Systems ADR21,2121,2121,210,000,00%012/07 
 Akastor ASA2,18002,18002,1800+0,0000+0,00%016/07 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Erste Group Bank AG PK20,2220,3520,14+0,12+0,60%27,13K21:59:00 
 Wienerberger Baustoffindustrie4,9905,0204,890-0,060-1,19%9,29K21:04:00 
 OMV AG PK53,4353,9053,30-0,42-0,78%2,13K21:48:00 
 Raiffeisen Bank ADR7,997,997,99+0,00+0,00%017/07 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 Palfinger ADR36,5036,5036,50+1,25+3,55%011/07 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Erste Bank40,20040,20040,200-0,300-0,74%0,20K20:07:00 
 Flughafen Wien ADR8,88,88,80,00,00%027/06 
 Vienna Insurance ADR5,345,345,34-0,12-2,11%0,13K17:30:00 
 OMV ADR00000,00%030/11 
 Verbund ADR7,367,367,36+0,49+7,13%0,18K17:30:00 
 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 ADR3,813,813,81+0,10+2,80%0,19K17:30:00 
 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

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR13,1713,3612,84-0,02-0,15%1,04M21:59:59 
 Grana y Montero3,773,913,54+0,07+1,89%145,89K21:59:59 
 Cementos Pacasmayo11,64011,74010,965+0,350+3,10%76,42K21:25:00 
 Dana Resources0,000400,000450,00040+0,00000+0,00%016/07 
 Goldsands Dev Co0,00090,00090,0007+0,0000+0,00%016/07 
 Fossal ADR0,2500,2500,250+0,000+0,00%0,21K15:30:00 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Agora Holdings0,1190,1190,092-0,001-0,83%27,23K21:19:00 
 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

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Pharol SGPS ADR0,2400,2400,220-0,000-0,04%8,56K21:56:00 
 Galp Energa9,769,789,66-0,06-0,61%9,94K21:59:00 
 EDP Energias de Portugal ADR40,2740,3040,12-0,43-1,06%7,77K21:48:00 
 Jeronimo Martins SGPS SA ADR30,4030,4029,96+0,00+0,00%017/07 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sberbank14,00014,65014,000-0,555-3,81%10,02M18:51:00 
 Gazprom4,3534,4094,317-0,218-4,77%10,92M18:04:00 
 Rosneft6,3006,3506,254-0,060-0,94%3,60M17:56:30 
 Mobil’nye Telesistemy ADR8,908,968,77-0,24-2,57%3,25M21:59:59 
 JSC MMC Norilsk Nickel ADR16,6616,9116,57-0,10-0,60%4,57M19:45:03 
 RusHydro ADR1,04401,05401,0400-0,0080-0,76%102,51K17:53:08 
 Evraz538,20538,80522,00+15,60+2,99%2,00M17:53:00 
 JSC VTB Bank DRC1,5251,5531,525-0,035-2,24%877,52K17:53:00 
 Magnit DRC17,1917,2216,960,000,00%617,92K16:29:53 
 Lukoil DRC67,6868,3067,20-0,20-0,29%623,46K16:29:56 
 MegaFon DRC9,619,659,60-0,04-0,41%892,20K15:52:46 
 X5 Retail Group29,50029,90027,940+1,280+4,54%877,61K19:01:26 
 AFK Sistem DRC2,782,822,77-0,04-1,42%131,05K18:47:00 
 Severstal DRC15,3515,5315,24-0,08-0,52%456,95K16:28:01 
 Surgutneftegaz ADR4,494,504,46-0,04-0,84%402,33K17:53:00 
 Amur Minerals4,0034,0034,003-0,003-0,06%996,70K17:31:27 
 Gazprom4,3704,3704,320-0,190-4,17%666,42K21:58:00 
 Novolipetsk DRC25,4925,4924,95+0,28+1,11%124,86K18:47:54 
 Tatneft ADR66,4266,7266,06+0,12+0,18%186,02K18:42:00 
 PhosAgro OAO13,30013,90013,250-0,080-0,60%183,84K18:20:17 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Flex15,1115,1515,01+0,10+0,67%2,94M21:59:59 
 Sea15,5615,7615,49-0,10-0,64%1,06M21:59:59 
 Kulicke&Soffa28,3128,4127,88+0,22+0,78%687,91K21:59:59 
 Overseas Chinese Banking ADR16,3416,4716,18-0,01-0,06%36,45K21:47:00 
 CapitaLand4,6504,6504,600-0,100-2,11%7,08K21:49:00 
 China Yuchai19,6519,9219,63-0,15-0,76%62,85K21:59:59 
 Wave Life Sciences Ltd38,1538,2837,30+0,60+1,60%58,57K21:59:59 
 Volitionrx Ltd2,0302,1001,950+0,080+4,10%96,90K21:59:59 
 United Overseas Bank ADR37,9638,1137,50-0,13-0,34%44,73K21:58:00 
 DBS Group Holdings ADR76,3976,3975,75-0,11-0,14%31,32K21:59:00 
 Singapore Telecommunications PK23,72523,97023,438-0,135-0,57%43,82K21:59:00 
 Aslan Pharma ADR8,078,077,58+0,61+8,14%16,30K21:42:00 
 City Developments7,267,267,20+0,11+1,54%51,09K21:48:00 
 Sabana Shariah Industrial REIT0,31000,32500,31000,00000,00%017/07 
 Singapore Exchange ADR82,1682,8982,16+0,10+0,12%1,48K21:47:00 
 Singapore Airlines15,80015,84015,750+0,000+0,00%017/07 
 Hyflux0,10000,10000,1000+0,0000+0,00%017/07 
 Keppel Corporation9,969,969,95+0,23+2,36%1,15K21:27:00 
 Golden Agri-Resources20,4320,4320,41+0,00+0,00%017/07 
 Kenon Holdings15,1415,1414,93+0,63+4,35%1,66K19:11:00 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR5,3905,4105,330+0,060+1,13%13,92M21:59:59 
 Banco Bilbao ADR6,956,986,86+0,10+1,46%8,49M21:59:59 
 Grifols ADR20,9321,4220,83-0,43-2,01%1,13M21:59:59 
 Telefonica ADR8,7008,7708,700-0,020-0,23%832,81K21:59:59 
 Caixabank ADR1,411,411,400,000,00%285,21K21:55:00 
 Industria de Diseno Textil17,0917,1217,01-0,11-0,61%114,58K21:59:00 
 Red Electrica ADR10,48010,51010,410-0,070-0,66%32,55K21:59:00 
 ACS Actividades Construccion ADR8,298,368,26-0,10-1,13%52,34K21:59:00 
 Gas Natural SDG ADR5,435,465,37-0,06-1,00%16,64K21:59:00 
 Indra Sistemas SA5,765,795,72+0,02+0,42%7,95K20:56:00 
 Repsol SA19,5919,6919,38-0,11-0,56%28,46K21:59:00 
 Iberdrola SA31,3031,3231,18+0,09+0,27%23,08K21:59:00 
 Enagas SA13,86013,98013,830-0,335-2,36%6,40K21:59:00 
 Ferrovial20,3820,4420,30-0,18-0,85%7,09K21:59:00 
 Amadeus IT Holding SA PK86,7886,8986,55+1,48+1,74%13,11K21:53:00 
 Abertis Infraestructuras ADR10,8510,8510,85-0,01-0,09%0,17K20:37:00 
 DIDA ADR5,335,335,04-0,14-2,56%2,20K19:36:00 
 Bankinter ADR9,619,619,61-0,59-5,78%0,19K17:30:00 
 Mapfre ADR5,855,855,85+0,00+0,00%009/07 
 Bankia3,51003,51003,5100-0,2900-7,63%3,65K21:57:00 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 United Microelectronics2,8402,8402,790+0,090+3,27%1,68M21:59:59 
 Taiwan Semiconductor38,4138,4737,88+0,37+0,97%10,52M21:59:59 
 Himax7,7507,8007,350+0,040+0,52%2,40M21:59:59 
 ASE Industrial4,724,764,68+0,10+2,05%557,64K21:59:59 
 AU Optronics4,0904,0904,000+0,110+2,76%674,55K21:59:59 
 Silicon Motion51,8952,7151,21-1,00-1,89%462,89K21:59:59 
 Chunghwa Telecom36,2036,3436,10-0,11-0,29%159,78K21:59:59 
 SemiLEDS3,94004,26003,9200-0,0500-1,25%109,76K21:59:59 
 ChipMOS Tech14,7514,7714,65+0,03+0,20%6,52K21:59:59 
 Giga Media Ltd2,9402,9402,9000,0000,00%10,69K21:59:00 
 Asia Pacific Wire & Cable2,7122,7502,700+0,063+2,39%5,16K21:38:00 
 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

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Fabrinet39,9540,2338,93+0,26+0,66%257,96K21:59:59 
 KASIKORNBANK Public Co24,4424,4424,12+0,35+1,45%28,92K21:56:00 
 Thai Beverage ADR52,3652,3652,360,000,00%017/07 
 Charoen Pokphand Foods plc2,9802,9802,980-0,060-1,97%0,44K17:30:00 
 Bangkok Bank ADR29,040029,040029,0400-0,7100-2,39%0,41K19:10:00 
 Siam Commercial Bank ADR14,714,714,7-0,1-0,52%0,81K19:10:00 
 Advanced Info Service Public5,7505,7505,750-0,250-4,17%0,61K17:30:00 
 Airports Thailand ADR17,417,417,4-0,7-4,02%1,47K16:11:00 
 PTT Global ADR11,5911,5911,59+0,17+1,49%0,23K07:00:00 
 PTT Exploration & Production7,1407,1407,140-0,860-10,75%0,41K17:30:00 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 
 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 
 Berli Jucker ADR19,219,219,2+7,2+60,00%003/05 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 BEC World ADR2,462,462,46-2,92-54,28%0,25K07:00:00 
 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 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkiye Garanti Bankasi AS1,4401,4401,360+0,015+1,05%343,37K21:59:00 
 Turkcell Iletisim Hizmetleri6,016,065,96+0,11+1,78%785,13K21:59:59 
 Akbank Turk Anonim Sirketi2,822,832,730,010,00%83,27K21:56:00 
 Koc Holdings AS13,1113,1112,85+0,02+0,15%44,09K21:59:00 
 Turk Telekomunikasyon ADR2,02,02,00,01,81%16,79K21:28:00 
 Turkiye Halk Bankasi AS2,6602,6602,646+0,110+4,31%11,70K20:04:00 
 Anadolu Efes ADR0,9150,9150,775+0,030+3,39%1,27K20:49:00 
 Tav Havalimanlari Holding AS20,38021,23020,180-0,870-4,09%1,05K20:22:00 
 Coca-Cola Icecek ADR6,056,056,05-0,05-0,82%9,10K15:47:00 
 Ford Otomoti Sanayi ADR60,4660,4660,46+0,00+0,00%017/07 
 Turkiye Vakiflar Bankasi ADR7,9908,3007,990-0,360-4,31%1,08K19:10:00 
 Tekfen ADR777-2-22,22%023/05 
 Turk Hava Yollari AO ADR33,033,033,0+2,7+8,87%0,17K15:30:00 
 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 
 Arcelik ADR12,1312,1312,13+0,37+3,15%0,41K19:20:00 
 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 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ensco PLC7,077,206,94-0,08-1,12%8,19M21:59:59 
 Fiat19,4319,6019,29-0,24-1,22%3,71M21:59:59 
 BP ADR44,2544,4243,71-0,18-0,41%7,42M21:59:59 
 Lloyds Banking ADR3,2703,2903,260-0,020-0,61%18,91M21:59:59 
 IGT24,8925,1624,67+0,26+1,06%2,19M21:59:59 
 Noble Corporation6,086,185,97-0,05-0,82%4,36M21:59:59 
 Vodafone Group ADR23,6823,8123,59-0,20-0,84%5,65M21:59:59 
 Barclays ADR10,0410,079,99-0,05-0,45%2,35M21:59:59 
 AstraZeneca ADR37,3337,3736,97+0,16+0,43%3,63M21:59:59 
 Rowan14,9115,1414,73-0,29-1,91%2,14M21:59:59 
 Avon Products1,4701,5101,420+0,030+2,08%5,99M21:59:59 
 Liberty Global C27,6428,1027,51-0,35-1,25%2,23M21:59:59 
 Michael Kors67,0767,8165,73-0,60-0,89%2,13M21:59:59 
 Reckitt Benckiser ADR16,8416,9016,75-0,10-0,56%102,87K21:59:00 
 Carnival59,5359,7859,00+0,94+1,60%4,56M21:59:59 
 Mylan35,9236,3735,82-0,45-1,24%4,00M21:59:59 
 GlaxoSmithKline ADR40,9741,1740,86-0,17-0,41%2,09M21:59:59 
 BHP Billiton ADR44,2244,2943,40+1,17+2,72%1,56M21:59:59 
 TechnipFMC30,9531,1930,26+0,29+0,95%3,67M21:59:59 
 Axovant Sciences2,402,502,38-0,07-2,83%1,34M21:59:59 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Argentum 470,00650,00720,0050-0,0004-5,80%4,16M21:58:00 
 Amira Nature Fds1,961,971,91+0,01+0,51%119,38K21:59:00 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gold Fields ADR3,5803,6203,5300,0000,00%3,02M21:59:59 
 AngloGold Ashanti ADR8,308,378,21-0,17-2,01%5,27M21:59:59 
 Sibanye Gold ADR2,242,302,22-0,14-5,88%5,17M21:59:59 
 Harmony Gold Mining1,6201,6401,590+0,010+0,62%1,72M21:59:59 
 Naspers ADR50,7550,8550,20-0,65-1,26%696,60K21:59:00 
 Mix Telemats17,35018,54017,200-1,020-5,55%267,33K21:59:59 
 Sasol ADR37,4437,6436,96+0,02+0,05%137,71K21:59:59 
 Net 1 UEPS9,329,399,25-0,11-1,17%121,99K21:59:59 
 Impala Platinum Holdings Ltd PK1,3901,4101,380-0,040-2,80%20,59K21:06:00 
 MTN Group Ltd PK8,128,178,06-0,05-0,55%11,08K21:59:00 
 DRDGOLD2,4602,4802,360+0,060+2,50%39,80K21:59:59 
 Mr Price Group17,1717,2016,63+0,07+0,41%3,86K21:48:00 
 Sanlam Ltd PK10,54510,77010,380-0,120-1,13%23,89K21:48:00 
 Woolworths Holdings Ltd PK4,034,073,960,010,12%18,49K21:35:00 
 Bidvest Group Ltd PK28,2128,5227,65+0,33+1,18%36,44K21:28:00 
 Standard Bank Group Ltd PK14,7415,0914,38+0,02+0,14%13,33K21:46:00 
 Aspen Pharmacare ADR19,05519,16018,850-0,025-0,13%12,74K21:52:00 
 Nedbank Group Ltd19,96020,07019,560+0,290+1,47%16,14K21:49:00 
 Vodacom Group Ltd PK9,819,959,64+0,24+2,50%7,21K21:28:00 
 Shoprite Holdings Ltd PK16,1816,2615,69-0,54-3,23%6,76K21:47:00 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LG Display8,999,028,85+0,01+0,11%732,81K21:59:59 
 KT12,9813,1312,84-0,26-1,93%598,68K21:59:59 
 Korea Electric Power13,6313,7513,62-0,34-2,43%217,43K21:59:59 
 SK Telecom ADR23,3123,4023,24-0,24-1,02%165,19K21:59:59 
 POSCO70,3071,0070,24-0,55-0,78%168,40K21:59:59 
 KB Financial48,6148,7248,46-0,51-1,04%85,46K21:59:59 
 Shinhan39,5939,9239,35-0,84-2,08%61,29K21:59:59 
 Hanwha Q Cells Co5,7105,8895,710-0,100-1,72%14,32K21:59:59 
 Woori Bank43,96044,06043,570-0,770-1,72%33,25K21:59:59 
 Gravity Co56,40057,50056,400+0,200+0,36%6,84K21:59:00 
 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 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR8,278,398,17+0,63+8,25%20,80M21:59:59 
 Autoliv105,82106,70105,28-1,06-0,99%698,82K21:59:59 
 Nordea Bank AB ADR9,889,929,80-0,12-1,20%176,37K21:59:00 
 LM Ericsson B8,30008,31008,3000+0,8100+10,81%841,80K18:43:00 
 Hennes & Mauritz AB3,063,073,02+0,01+0,33%288,98K21:59:00 
 Assa Abloy AB9,839,879,80-0,22-2,14%144,30K21:59:00 
 Svenska Handelsbanken PK5,515,585,49-0,18-3,08%114,92K21:59:00 
 Atlas Copco AB28,8629,0628,37+0,49+1,73%64,46K21:59:00 
 Neonode0,3550,3550,341+0,014+4,08%40,33K21:49:00 
 Sandvik AB ADR17,5717,6517,52+0,14+0,77%23,63K21:59:00 
 AB Electrolux46,9247,1046,39+0,78+1,68%16,16K21:59:00 
 Alfa-Laval ADR27,0327,1427,00-0,10-0,35%10,97K21:59:00 
 AB SKF19,2719,3419,24+0,38+2,01%11,77K21:59:00 
 Volvo ADR16,7316,8416,70+0,07+0,39%14,24K21:59:00 
 Telia ADR8,958,978,90+0,12+1,30%42,52K21:59:00 
 Swedbank AB21,5521,6521,50-0,50-2,24%31,90K21:59:00 
 Heliospectra ADR0,99000,99000,9475-0,0100-1,00%3,50K21:29:00 
 Skandinaviska Enskilda Banken ADR9,9810,209,98-0,30-2,91%9,68K21:57:00 
 NetEnt ADR8,6409,2508,425+0,240+2,86%2,87K20:29:00 
 Atlas Copco ADR26,2827,0226,26+0,39+1,51%2,70K21:41:00 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean12,8212,9812,58+0,10+0,79%11,83M21:59:59 
 Weatherford3,413,483,31+0,01+0,29%11,61M21:59:59 
 UBS Group15,4015,4215,25+0,21+1,38%4,08M21:59:59 
 STMicroelectronics ADR23,7223,7323,49+0,48+2,07%2,37M21:59:59 
 Novartis ADR80,9681,0080,25+2,26+2,87%3,04M21:59:59 
 ABB ADR22,0022,0621,91+0,20+0,92%1,82M21:59:59 
 TE Connectivity92,4592,9692,13+0,11+0,12%1,41M21:59:59 
 Credit Suisse ADR15,2715,3415,20+0,13+0,86%1,65M21:59:59 
 Chubb135,00135,10133,15+1,62+1,21%1,42M21:59:59 
 Auris Medical0,2670,2850,266-0,008-2,94%680,48K21:59:00 
 Roche Holding ADR29,2429,3629,16+0,18+0,62%1,33M21:59:00 
 Garmin Ltd64,0564,1563,67-0,01-0,02%837,67K21:59:59 
 Crispr Therapeutics58,5361,9758,19-3,48-5,61%912,96K21:59:59 
 Lafargeholcim ADR9,509,529,47+0,02+0,21%1,36M21:59:00 
 Nestle ADR79,6179,7379,22+0,47+0,59%383,27K21:59:00 
 Glencore ADR8,3158,3208,145+0,145+1,77%760,13K21:59:00 
 AC Immune11,7813,2110,91-0,56-4,54%324,12K21:59:59 
 SGS SA25,1225,3125,10-1,04-3,96%426,65K21:59:00 
 Compagnie Financiere Richemont8,5158,5708,470+0,175+2,10%253,85K21:59:00 
 Ferguson ADR8,408,408,15+0,19+2,30%65,26K21:59:00 
Inschrijven via Google
of
Inschrijven via e-mail