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
 YPF Sociedad Anonima22,39022,74022,040-0,160-0,71%1,07M25/04 
 MercadoLibre336,13338,20323,71+7,36+2,24%855,56K25/04 
 Loma Negra ADR20,7820,8120,12-0,01-0,05%804,53K25/04 
 Transportadora Gas ADR19,00019,38018,390-0,040-0,21%741,89K25/04 
 Grupo Supervielle27,220028,320026,7100-1,1500-4,05%687,72K25/04 
 BBVA Banco Frances ADR22,2022,6622,04-0,43-1,90%521,43K25/04 
 Grupo Financiero Galicia ADR61,810065,345060,7750-3,4100-5,23%505,29K25/04 
 Macro Bank100,60106,6899,34-6,00-5,63%290,52K25/04 
 IRSA ADR24,8724,8723,18+0,42+1,72%214,13K25/04 
 Telecom Argentina ADR30,2930,6129,11+0,04+0,13%211,25K25/04 
 Pampa Energia ADR56,3856,8555,58-0,78-1,36%171,67K25/04 
 Central Puerto15,7316,0215,48-0,31-1,93%159,92K25/04 
 Cresud SACIF20,7020,8919,98-0,14-0,67%103,53K25/04 
 Despegar.com28,6229,3928,50-0,77-2,62%94,93K25/04 
 Edenor ADR54,69056,86253,420-1,310-2,34%60,19K25/04 
 Petrobras Argentina ADR11,5311,7011,38-0,18-1,54%27,49K25/04 
 IRSA Propiedades ADR45,62045,62044,000-0,910-1,96%4,02K25/04 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BHP Billiton Ltd ADR47,2547,4246,84-0,32-0,67%1,26M25/04 
 Tronox18,66019,10018,250-0,360-1,89%993,60K25/04 
 Paladin Energy0,1500,1900,1100,0000,00%244,09K25/04 
 Westpac Banking ADR21,97022,09021,860-0,140-0,63%135,26K25/04 
 MGC Pharma0,0590,0630,059-0,005-7,03%124,20K25/04 
 Artemis Resources0,140,140,140,015,11%90,68K25/04 
 Brambles ADR14,6914,7814,61-0,10-0,68%71,93K25/04 
 Liquefied Natural Gas Ltd PK1,32881,33001,3200-0,0063-0,47%71,03K25/04 
 Telstra Corporation ADR11,6311,7011,61-0,02-0,17%69,97K25/04 
 Liquefied Natural Gas Ltd0,33500,33800,33120,00000,00%67,47K25/04 
 De Grey Mining0,150,160,14-0,01-3,75%59,29K25/04 
 QBE Insurance Group ADR7,717,727,660,010,00%53,85K25/04 
 Mission Newenergy Ltd0,0700,0700,070-0,010-12,50%53,20K25/04 
 Amcor42,2042,2441,97-0,25-0,58%49,90K25/04 
 Greenland Minerals and Energy0,0700,0700,0650,0010,72%43,30K25/04 
 Kazia Therapeutics ADR5,1255,4005,010-0,255-4,75%38,96K25/04 
 AU & NZ Banking Group20,5720,7120,45-0,06-0,29%35,55K25/04 
 South32 ADR13,6413,6713,33+0,05+0,37%33,51K25/04 
 Sonic Healthcare ADR17,6117,6917,31+0,08+0,46%30,44K25/04 
 Samson Oil Gas ADR0,20200,26000,2020-0,0750-27,08%28,83K25/04 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anheuser Busch ADR103,23103,53102,51+0,75+0,73%1,87M25/04 
 Euronav8,358,508,25-0,50-5,65%759,17K25/04 
 Galapagos91,7392,8890,61-1,05-1,13%244,59K25/04 
 Materialise NV11,9712,0311,59+0,30+2,57%30,52K25/04 
 Ablynx ADR54,4554,5854,40-0,21-0,38%28,98K25/04 
 Umicore ADR12,9012,9412,78-0,19-1,49%17,93K25/04 
 KBC Group SA44,6044,6044,22-0,06-0,13%15,78K25/04 
 Bpost ADR21,94122,35021,941-0,598-2,65%11,02K25/04 
 ageas SA/NV53,6253,6253,33-0,15-0,28%2,67K25/04 
 SA D'Ieteren ADR20,8221,1820,82-0,48-2,25%0,20K25/04 
 Tigenix42,6042,6042,60+0,09+0,21%0,10K25/04 
 Agfa Gevaert ADR9,93009,93009,93000,00000,00%027/02 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 UCB SA40,1440,1440,140,000,00%020/04 
 Galapagos95,7595,7595,750,000,00%006/04 
 Colruyt SA14,0714,0713,890,000,00%024/04 
 Proximus ADR6,386,386,38+0,00+0,00%023/04 
 GBL115,2900115,2900115,29000,00000,00%024/04 
 Thrombogenics5,75005,75005,7500+0,0000+0,00%018/04 
 Ablynx NV55,040055,040055,0400+0,0000+0,00%018/04 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 VALE13,68013,87013,520-0,270-1,94%26,22M25/04 
 Ambev SA6,61006,63006,5401-0,0800-1,20%17,84M25/04 
 Petroleo Brasileiro Petrobras ADR13,5013,6413,29-0,46-3,30%17,29M25/04 
 Gerdau ADR4,754,814,62-0,05-1,04%8,59M25/04 
 Banco Bradesco9,909,969,65+0,06+0,61%8,58M25/04 
 Petroleo Brasileiro ADR Reptg 2 Pref12,53012,66012,390-0,460-3,54%6,58M25/04 
 Itau Unibanco14,5014,5314,31-0,13-0,89%6,25M25/04 
 BRF7,427,457,16-0,04-0,54%2,35M25/04 
 Fibria Celulose19,2019,2118,87+0,07+0,37%1,96M25/04 
 CEMIG PN ADR2,3202,3402,300-0,060-2,52%1,59M25/04 
 National Steel2,5902,6102,530-0,040-1,52%1,45M25/04 
 TIM Participacoes22,34022,48022,150-0,200-0,89%1,36M25/04 
 Sabesp ADR10,0010,019,80+0,01+0,10%1,23M25/04 
 Telefonica Brasil ADR14,1414,3513,95-0,08-0,56%1,21M25/04 
 Banco Santander Brasil ADR10,8911,0610,77-0,42-3,71%1,10M25/04 
 Embraer ADR26,4126,7326,06-0,57-2,10%1,04M25/04 
 Centrais Electricas Brasileiras5,2105,2404,990+0,020+0,39%1,03M25/04 
 Brazil Minerals0,00200,00270,0020-0,0003-11,11%1,02M25/04 
 Cosan Ltd10,0510,119,810,000,00%834,03K25/04 
 WEG ADR6,36,45,4-0,3-4,70%789,53K25/04 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Zentric, Inc.0,000300,000400,00020+0,00010+50,00%218,15M25/04 
 On4 Communications0,00340,00390,0032-0,0005-12,82%24,25M25/04 
 Barrick Gold13,4913,5313,16+0,11+0,82%11,70M25/04 
 Latteno Food Corp.0,000200,000200,000010,000000,00%11,36M25/04 
 Cenovus Energy9,9610,148,90+0,46+4,84%10,67M25/04 
 Eldorado0,9550,9600,930+0,015+1,55%10,05M25/04 
 Sycamore Entmt Grp0,000400,000400,000300,000000,00%8,63M25/04 
 Mitel Networks11,1311,1611,10+0,01+0,09%8,01M25/04 
 Encana12,7012,7512,44+0,08+0,63%6,70M25/04 
 Kinross Gold3,9003,9203,850-0,010-0,26%6,64M25/04 
 Yamana Gold2,8902,9602,850-0,050-1,70%6,55M25/04 
 Goldcorp13,9514,2313,93-0,41-2,86%6,13M25/04 
 Enbridge29,2729,6829,00-0,12-0,41%5,65M25/04 
 Teck Resources B24,7925,3324,33-0,78-3,05%4,87M25/04 
 Valeant Pharmaceuticals17,5417,6916,98+0,07+0,40%4,86M25/04 
 Baytex Energy Corp4,2904,3103,930+0,280+6,98%4,67M25/04 
 New Gold2,5102,5302,445-0,010-0,40%3,58M25/04 
 BlackBerry10,3710,4310,20-0,03-0,29%3,44M25/04 
 Global Blockchain0,43000,49580,3983-0,0540-11,16%2,96M25/04 
 IAMGold5,3805,4755,350-0,070-1,28%2,82M25/04 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sociedad Quimica y Minera54,5356,0054,14-1,52-2,71%1,48M25/04 
 Enel Americas ADR11,4811,5511,41-0,10-0,86%727,39K25/04 
 Latam Airlines ADR15,2315,3615,19-0,20-1,30%543,17K25/04 
 Enersis Chile6,33006,39006,2700-0,0500-0,78%422,12K25/04 
 Enel Generacion Chile ADR23,2223,3923,05+0,02+0,09%374,66K25/04 
 Bancontander Chile33,1033,6532,93-0,53-1,58%369,47K25/04 
 Compania Cervecerias Unidas27,8028,2527,74-0,20-0,71%196,19K25/04 
 GeoPark Ltd14,50014,67014,080-0,050-0,34%160,79K25/04 
 Banco De Chile101,04101,4799,87-0,09-0,09%15,93K25/04 
 Itau CorpBanca ADR15,1915,6315,12+0,09+0,60%10,64K25/04 
 Andina B30,4030,8530,27-0,53-1,71%9,22K25/04 
 Vina Concha Y Toro46,2546,2545,10-0,25-0,54%2,38K25/04 
 Embotelladora Andina26,6826,6826,68-0,67-2,45%0,14K25/04 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alibaba170,22171,30166,64-2,87-1,66%17,11M25/04 
 Jd.Com Inc Adr35,8836,2434,88+0,01+0,03%10,90M25/04 
 Vipshop15,26015,31014,760-0,040-0,26%10,64M25/04 
 Ctripcom41,2941,7540,79-0,41-0,98%5,86M25/04 
 TAL Education35,43037,28035,030-1,480-4,01%5,38M25/04 
 Tencent ADR49,10050,00048,510-0,670-1,35%4,42M25/04 
 Fang Holdings4,504,554,42-0,02-0,44%3,19M25/04 
 Momo Inc34,3035,0033,40-0,76-2,17%2,90M25/04 
 Weibo Corp108,88113,73108,08-5,25-4,60%2,38M25/04 
 Baidu231,41231,46222,500,000,00%2,26M25/04 
 New Oriental Education&Tech88,4790,9987,25-1,80-1,99%2,06M25/04 
 Baozun Inc43,5445,2441,75-1,34-2,99%2,02M25/04 
 Yum China Holdings39,4640,1039,41-0,42-1,05%1,86M25/04 
 Qudian Inc10,0010,329,92-0,20-1,96%1,58M25/04 
 ZTO Express Cayman16,0116,3615,99-0,37-2,26%1,58M25/04 
 SOGOU8,258,568,16-0,31-3,62%1,52M25/04 
 Sohucom27,2830,7926,70-3,00-9,91%1,46M25/04 
 Bright Scholar A12,7714,6012,24-1,79-12,29%1,41M25/04 
 YY91,89092,60088,500-0,660-0,71%1,35M25/04 
 NetEase249,07256,55248,45-5,03-1,98%1,19M25/04 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol21,7621,9620,87-0,22-1,00%1,93M25/04 
 BanColombia47,0047,8646,63-0,99-2,06%360,28K25/04 
 Grupo Aval8,758,908,73-0,15-1,69%45,26K25/04 
 Tecnoglass8,1908,5907,560+0,530+6,92%37,40K25/04 
 Goff Corp0,001190,001200,00095+0,00049+70,00%0,30K25/04 
 Inversiones Suramericana ADR28,0028,0028,000,000,00%024/01 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Cementos Argos ADR15,9615,9615,96+0,00+0,00%012/04 
 Bakken Energy Corp0,0010,0010,0000,0000,00%020/04 
 Prospect Ventures0,000100,000100,000100,000000,00%029/01 
 Interconnection Electric128,14128,14128,14+0,00+0,00%023/04 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 QIWI16,9616,9816,47+0,19+1,13%110,59K25/04 
 Prosafe1,40001,40001,40000,00000,00%005/02 
 Prosafe ADR1,5471,5501,5200,0000,00%014/02 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR46,8847,0246,52-0,20-0,42%2,30M25/04 
 Canamed4pets0,000200,000400,00020-0,00020-50,00%1,00M25/04 
 Coloplast A8,488,498,41-0,06-0,64%624,75K25/04 
 Novozymes AS48,6248,7648,14-2,08-4,09%326,25K25/04 
 LiqTech International Inc0,40600,41000,3800+0,0040+1,00%226,01K25/04 
 AP Moeller-Maersk AS7,717,747,66-0,01-0,13%73,03K25/04 
 Carlsberg AS22,4922,5722,43+0,05+0,20%62,44K25/04 
 Ascendis Pharma AS64,1864,1862,05+2,25+3,63%49,20K25/04 
 Vestas Wind Systems AS22,2022,2522,05+0,12+0,55%32,98K25/04 
 CHR Hansen Holding AS45,4845,4845,03-1,06-2,28%30,51K25/04 
 DSV40,3040,4340,02-0,47-1,15%27,05K25/04 
 Danske Bank A/S ADR17,8918,0017,89-0,63-3,40%26,30K25/04 
 Zealand Pharma ADR14,9815,1014,88-0,02-0,13%21,88K25/04 
 Forward Pharma A S2,012,071,93+0,03+1,52%21,23K25/04 
 Torm A7,7017,8407,700-0,499-6,09%11,10K25/04 
 DanDrit Biotech4,8504,8504,4500,0000,00%8,58K25/04 
 Genmab AS100,13100,3599,79-0,67-0,66%4,85K25/04 
 Topdanmark AS4,8214,9504,821+0,051+1,07%1,46K25/04 
 Novozymes B48,280048,405048,2800-1,9075-3,80%0,79K25/04 
 H Lundbeck AS56,78056,78056,780+0,090+0,16%0,71K25/04 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Trivago4,715,924,71-1,67-26,18%5,94M25/04 
 Deutsche Bank14,6014,6714,44-0,18-1,22%3,66M25/04 
 SAP ADR108,89109,00107,61+0,39+0,36%1,01M25/04 
 BASF ADR25,7025,8425,50-0,49-1,85%393,43K25/04 
 Volkswagen DRC40,1340,3639,88-0,56-1,38%381,56K25/04 
 Volkswagen Pref ADR40,7040,7540,45-0,35-0,85%261,82K25/04 
 Affimed NV2,0252,0501,950+0,025+1,25%231,91K25/04 
 Fresenius Medical Care ADR49,5249,5749,03-0,86-1,71%194,32K25/04 
 Allianz ADR23,5723,6223,35-0,08-0,32%140,68K25/04 
 Bayer AG PK29,7829,7829,43+0,01+0,03%136,12K25/04 
 Siemens ADR63,7063,9263,29-0,76-1,18%107,46K25/04 
 Deutsche Boerse ADR13,5113,6513,35-0,05-0,37%105,37K25/04 
 Deutsche Telekom ADR17,2017,2417,08-0,01-0,06%102,94K25/04 
 MorphoSys ADR25,3425,8824,97+0,19+0,76%100,88K25/04 
 Infineon ADR25,7025,9225,43-0,05-0,17%79,89K25/04 
 Daimler ADR19,7219,8019,52+0,07+0,36%75,54K25/04 
 Daimler79,070079,300078,2636+0,2700+0,34%55,64K25/04 
 Porsche Automobile Holding SE8,578,598,52-0,03-0,35%53,09K25/04 
 Muenchener Rueckver Ges24,0724,1723,86+0,02+0,08%46,27K25/04 
 Deutsche Post AG43,8043,9743,46-2,15-4,68%42,95K25/04 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alliance Global Group Inc12,2112,2112,21-0,09-0,73%92,85K25/04 
 PLDT ADR27,0727,1226,76+0,11+0,41%51,17K25/04 
 D&L Industries ADR4,724,924,72-0,01-0,21%2,50K25/04 
 BDO Unibank ADR25,5226,0025,15+0,37+1,47%0,58K25/04 
 Globe Telecom ADR28,7228,7228,72-1,92-6,27%0,25K25/04 
 Megaworld ADR16,416,416,4-0,2-1,14%0,22K25/04 
 Manila Electric ADR11,9411,9411,94-0,83-6,50%0,20K25/04 
 Benguet B0,01500,01500,01500,00000,00%012/04 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR21,23021,23021,2300,0000,00%010/04 
 First Gen ADR6,196,196,190,000,00%012/04 
 DMCI ADR2,412,412,41-2,11-46,68%018/04 
 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 ADR28,7528,7528,75+0,00+0,00%029/03 
 Ayala ADR17,617,617,60,00,00%024/04 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR14,9414,9414,940,725,06%002/02 
 Robinsons Retail Holdings Inc17,2417,2416,89+0,00+0,00%019/04 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR5,9206,0205,900-0,010-0,17%26,45M25/04 
 Sampo OYJ27,0227,1026,78+0,13+0,46%66,70K25/04 
 Stora Enso Oyj PK20,0420,1219,97-0,41-2,00%21,87K25/04 
 Kone Oyj ADR24,8024,8924,53+0,81+3,38%15,16K25/04 
 UPM-Kymmene Corp36,8636,8636,45-0,54-1,43%3,87K25/04 
 Kone Corporation49,080049,900049,0800+1,1800+2,46%2,15K25/04 
 Outokumpu ADR3,703,703,70+0,20+5,71%0,50K25/04 
 Metso Corporation8,718,828,71+0,51+6,22%0,44K25/04 
 Fortum ADR4,4424,4434,440-0,008-0,17%0,33K25/04 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Tieto ADR00000,00%030/11 
 Wartsila ADR4,644,644,640,000,00%023/04 
 Orion ADR15,1015,1015,10+0,00+0,00%011/04 
 Konecranes ADR8,3748,3748,374-0,666-7,37%019/03 
 Kesko ADR28,35028,35028,3500,0000,00%003/04 
 Amer Sports ADR16,55016,55016,140+0,000+0,00%012/04 
 Neste33,0033,0033,000,000,00%024/04 
 Nokian Tyres ADR20,3020,3020,300,000,00%023/04 
 Uponor16,9516,9516,950,000,00%012/04 
 Yit ADR6,046,046,043,08104,05%020/12 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Total ADR62,13062,39061,950-0,660-1,05%1,46M25/04 
 Sanofi ADR40,1140,3939,93+0,36+0,91%1,18M25/04 
 Criteo Sa27,8528,3627,74-0,14-0,50%699,31K25/04 
 Orange ADR18,0718,0917,87-0,02-0,11%535,27K25/04 
 Carrefour SA PK4,054,094,05+0,03+0,62%431,06K25/04 
 Talend47,8147,8946,89+0,26+0,55%352,77K25/04 
 Cellectis28,5429,1528,28-0,40-1,38%197,60K25/04 
 Louis Vuitton ADR68,38068,45067,900-1,620-2,31%154,84K25/04 
 Danone PK16,2016,2616,09+0,12+0,72%147,20K25/04 
 DBV Technologies22,0722,4821,83-0,69-3,03%117,65K25/04 
 Eutelsat Communications5,265,405,24-0,13-2,41%106,94K25/04 
 Schneider Electric SA17,93018,02017,866-0,380-2,08%84,65K25/04 
 Axa ADR28,5528,6328,45+0,03+0,09%81,69K25/04 
 Safran SA28,45028,45027,235+1,040+3,79%69,36K25/04 
 Sequans Communications1,6501,6601,6200,0000,00%68,55K25/04 
 CGG ADR2,32002,32002,2522+0,0700+3,11%58,81K25/04 
 Engie ADR17,3017,4017,21+0,04+0,20%55,81K25/04 
 BNP Paribas ADR38,81038,91038,500-0,030-0,08%55,06K25/04 
 Vinci ADR25,1325,1424,98-0,20-0,79%53,66K25/04 
 L’Air Liquide25,6225,6225,40-0,10-0,37%51,18K25/04 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Diana Shipping3,5903,6003,500+0,040+1,13%1,03M25/04 
 DryShips3,543,703,50-0,15-4,07%716,40K25/04 
 Top Ships1,54001,55001,5101+0,0300+1,99%377,86K25/04 
 Star Bulk Carriers12,230012,460012,2000-0,0600-0,49%199,39K25/04 
 Capital Product Partners3,2403,2503,220+0,020+0,62%179,97K25/04 
 Eurobank Ergasias0,5640,5640,552-0,012-2,00%125,82K25/04 
 FreeSeas0,02650,04450,0265-0,0175-39,77%120,88K25/04 
 Aegean Marine Petroleum2,602,702,56-0,05-1,89%117,60K25/04 
 Tsakos Energy Navigation3,6103,6603,590-0,020-0,55%102,65K25/04 
 Diana Containerships1,47001,53901,4600-0,0300-2,00%72,27K25/04 
 Globus Maritime0,79600,82000,7960-0,0146-1,80%49,70K25/04 
 Seanergy Maritime0,8600,9080,830-0,000-0,01%39,46K25/04 
 Paragon0,02440,02440,0166+0,0039+18,97%28,17K25/04 
 Euroseas2,3102,3802,2510,0000,00%25,06K25/04 
 Danaos1,1501,1501,100+0,050+4,55%23,21K25/04 
 StealthGas4,1404,1804,020+0,010+0,24%20,63K25/04 
 Alpha Bank0,6200,6210,615+0,020+3,33%16,85K25/04 
 Tsakos Energy Navigation Pd Pref24,910125,149924,9101-0,2299-0,91%12,13K25/04 
 Tsakos Energy Pref E25,04025,05025,038-0,010-0,04%11,81K25/04 
 Pyxis Tankers Inc1,08001,10361,0600-0,0100-0,92%8,37K25/04 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Magyar Telekom Plc8,648,698,64-0,29-3,25%0,95K25/04 
 MOL ADR6,66,66,60,00,00%019/04 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Melco Resorts & Entertainment31,0031,6330,84-0,63-1,99%3,09M25/04 
 Seaspan7,727,827,61+0,09+1,18%950,51K25/04 
 China Mobile ADR46,5046,5546,24-0,57-1,21%593,66K25/04 
 CK Hutchison ADR11,7611,8011,62-0,03-0,21%253,71K25/04 
 China Unicom Hong Kong ADR13,5213,5313,46-0,15-1,10%236,45K25/04 
 China Cord Blood9,2209,4309,120+0,030+0,33%234,69K25/04 
 AIA ADR35,1335,2934,91+0,24+0,67%158,68K25/04 
 Geely Automobile2,69002,78002,6000-0,0800-2,89%151,04K25/04 
 CLP Holdings10,4010,4910,30+0,03+0,24%130,68K25/04 
 First Pacific Company2,6202,6302,600-0,050-1,87%97,19K25/04 
 Artificial Life Inc0,0150,0190,010+0,004+37,27%83,19K25/04 
 Swire Pacific9,779,779,61-0,06-0,56%63,54K25/04 
 Sun Hung Kai Properties15,4915,6415,41-0,09-0,55%34,11K25/04 
 Seaspan Pref H24,07024,15024,040-0,090-0,37%33,97K25/04 
 Hutchison China MediTech33,3833,6032,85-0,12-0,36%31,52K25/04 
 Hong Kong & China Gas Co2,1202,1202,090+0,015+0,71%30,43K25/04 
 Aia Group8,668,848,66+0,04+0,46%19,64K25/04 
 Jardine Matheson Holdings Ltd PK61,6361,7961,00+0,43+0,70%17,34K25/04 
 VTech ADR12,1612,2312,15-0,43-3,42%15,39K25/04 
 Power Assets Holdings7,477,487,42-0,09-1,13%13,76K25/04 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Weatherford2,923,032,74+0,16+5,80%41,21M25/04 
 Amarin2,6802,8502,663-0,110-3,94%6,26M25/04 
 Johnson Controls33,7933,7932,89+0,52+1,56%5,15M25/04 
 Ingersoll-Rand85,1685,4082,14+4,77+5,93%4,28M25/04 
 Shire ADR158,37164,80157,69-5,56-3,39%4,02M25/04 
 Medtronic79,4679,5078,52+0,09+0,11%3,23M25/04 
 Endo Int5,675,695,50+0,03+0,53%3,20M25/04 
 Eaton76,7376,9374,81+0,80+1,05%2,61M25/04 
 Prothena10,9911,0810,43-0,10-0,86%2,59M25/04 
 Seagate Technology58,3058,9657,19+0,03+0,05%2,13M25/04 
 Accenture150,09151,50148,43-0,98-0,65%2,04M25/04 
 Allergan157,12157,22154,90+0,22+0,14%1,70M25/04 
 Perrigo77,8280,5377,56-2,67-3,32%1,54M25/04 
 Allegion PLC83,0383,1481,28+0,88+1,07%1,29M25/04 
 CRH ADR35,5335,6135,24+0,97+2,81%945,35K25/04 
 Horizon Pharma13,6913,8513,51-0,08-0,58%922,47K25/04 
 Alkermes Plc44,0744,5643,19-0,30-0,68%872,67K25/04 
 AerCap Holdings NV52,2652,3951,84-0,13-0,25%594,40K25/04 
 Adient63,7263,9162,56+0,60+0,95%348,21K25/04 
 Jazz Pharma154,67154,94152,06+0,16+0,10%290,75K25/04 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR17,2117,3817,01+0,12+0,70%7,08M25/04 
 ICICI Bank ADR8,318,378,22-0,17-2,00%4,05M25/04 
 Wipro ADR4,885,074,86-0,27-5,24%2,10M25/04 
 Tata Motors ADR24,3624,5024,08-0,28-1,14%1,38M25/04 
 HDFC Bank ADR94,0395,3693,47-1,77-1,85%677,11K25/04 
 Vedanta Ltd17,3217,4817,22-0,51-2,86%431,74K25/04 
 Eros10,95011,30010,850-0,350-3,10%431,43K25/04 
 WNS Holdings46,94047,39046,670-0,490-1,03%273,93K25/04 
 MakeMyTrip34,1035,4033,80-0,65-1,87%228,13K25/04 
 Dr Reddys Labs31,7532,2031,53-0,63-1,95%167,50K25/04 
 Yatra Online7,888,157,71-0,15-1,87%157,61K25/04 
 Sify1,9902,0501,950-0,010-0,50%107,29K25/04 
 Azure Power Global14,3414,3914,05-0,06-0,42%2,07K25/04 
 Rediff.com India0,12000,12000,12000,00000,00%2,00K25/04 
 UltraTech Cement ADR00000,00%030/11 
 Asian Paints ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Bharti Airtel ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Coal India ADR00000,00%030/11 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PT Bank Mandiri Persero TBK10,1310,3710,11-0,88-7,95%815,12K25/04 
 PT Telekomunikasi Indonesia B27,24027,50027,040-0,370-1,34%304,42K25/04 
 Astra Int10,3710,3910,18-0,20-1,89%30,69K25/04 
 Bank Rakyat11,7111,9811,70-0,84-6,69%11,71K25/04 
 PT XL Axiata Tbk ADR3,453,503,45-0,12-3,43%7,12K25/04 
 Semen Persero14,0114,0113,85-0,36-2,51%6,93K25/04 
 Bank Central Asia ADR39,970039,970038,7100-2,2500-5,33%0,65K25/04 
 PT Media Nusantara Citra TBK10,0410,049,84-0,81-7,47%0,63K25/04 
 PT Kalba Farma IDR20,5721,2720,57-0,80-3,74%0,61K25/04 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR9,329,329,32+0,00+0,00%028/03 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR7,617,617,610,000,00%013/04 
 Unilever Indonesia ADR73,3073,3073,300,000,00%020/03 
 PT United Tractors54,6054,6054,60+0,00+0,00%024/04 
 Telekomunikasi0,2800,2800,280+0,000+0,00%023/04 
 Vale Indonesia0,18800,18800,18800,00000,00%012/12 
 PT Indofood Sukses Makmur TBK25,140025,140025,14000,00000,00%018/04 
 Bank Mandiri Persero0,63000,63000,6200+0,0000+0,00%026/03 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Teva ADR17,2717,5816,97-0,29-1,65%8,11M25/04 
 Check Point Software Tech96,3397,2593,76-6,58-6,39%6,09M25/04 
 Check Cap Ltd12,87019,78012,300-2,000-13,45%2,53M25/04 
 Tower25,26025,95025,160-0,070-0,28%789,47K25/04 
 Orbotech Ltd56,7157,4456,45-0,23-0,40%727,24K25/04 
 Mellanox75,8076,5073,30+1,55+2,09%661,80K25/04 
 SolarEdge Technologies Inc52,3553,1050,90-0,35-0,66%538,90K25/04 
 Pluristem1,26001,28001,2300+0,0600+5,00%525,88K25/04 
 Wix.Com Ltd81,7583,0579,80+0,15+0,18%426,00K25/04 
 Mazor52,9854,6452,63-1,56-2,86%385,99K25/04 
 Ceragon2,5702,5802,4600,0000,00%301,05K25/04 
 Cyberark Software53,2853,3152,34-0,06-0,11%291,39K25/04 
 InspireMD1,12001,21001,1100-0,0400-3,45%245,76K25/04 
 OWC Pharma0,23120,24000,2311-0,0064-2,67%219,17K25/04 
 Intec Pharma5,2505,3005,000+0,150+2,94%214,47K25/04 
 Compugen Ltd3,854,133,85-0,30-7,23%193,38K25/04 
 BioLineRx0,8200,8400,810-0,004-0,49%192,05K25/04 
 Nova Measuring Instruments Ltd26,6526,8425,88+0,58+2,22%181,37K25/04 
 Nice ADR93,9794,7693,05-1,31-1,37%179,37K25/04 
 Radware Ltd22,1922,2421,56+0,34+1,56%177,06K25/04 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ferrari NV122,82123,32121,78+0,07+0,06%261,32K25/04 
 ENEL Societa per Azioni6,2906,3106,220+0,020+0,32%150,08K25/04 
 Intesa Sanpaolo SpA PK23,19023,19022,935-0,190-0,81%149,13K25/04 
 ENI ADR38,8038,8638,34-0,11-0,28%123,74K25/04 
 Telecom Italia ADR10,14010,20010,050-0,240-2,31%105,99K25/04 
 Great Wall Bldrs0,00170,00170,0012-0,0001-3,33%32,00K25/04 
 Telecom Italia A8,8408,9108,770-0,110-1,23%26,82K25/04 
 Mediobanca ADR12,4712,4712,36-0,26-2,04%21,23K25/04 
 Atlantia SPA16,4416,4416,30-0,09-0,54%12,86K25/04 
 Luxottica ADR62,4262,4561,99-0,58-0,92%12,40K25/04 
 Terna Rete Elettrica Nazionale17,9117,9217,75+0,09+0,51%8,77K25/04 
 Natuzzi1,6901,7001,610+0,020+1,20%6,35K25/04 
 Prada Spa PK10,4210,4210,23+0,17+1,66%4,56K25/04 
 Leonardo ADR5,785,885,78-0,15-2,45%3,22K25/04 
 Prysmian SPA14,7014,7014,52-0,17-1,14%2,03K25/04 
 Snam SpA9,619,619,61+0,15+1,59%1,86K25/04 
 Yoox Net-A-Porter ADR46,246,346,0-0,1-0,30%1,77K25/04 
 Salini Impregilo ADR5,4625,4625,462-0,104-1,87%0,30K25/04 
 Assicurazioni Generali ADR10,1110,1010,10-0,44-4,13%0,22K25/04 
 Officine Meccaniche Danieli19,1419,2919,140,000,00%020/04 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Mitsubishi UFJ Financial ADR6,8206,8706,790+0,010+0,15%1,15M25/04 
 Sony ADR49,5849,7049,22+0,19+0,38%802,12K25/04 
 Japan Tobacco ADR13,1413,3813,03+0,11+0,81%733,69K25/04 
 Sumitomo Mitsui Financial ADR8,618,648,57+0,02+0,23%651,22K25/04 
 NTT Docomo ADR25,3425,3725,08+0,21+0,84%589,74K25/04 
 Honda Motor ADR34,6034,6234,41+0,44+1,29%571,01K25/04 
 Nintendo ADR52,8553,2452,40+0,83+1,60%451,44K25/04 
 SoftBank Group37,3737,8337,32+0,03+0,08%416,44K25/04 
 Canon ADR34,4835,0234,42-1,01-2,85%376,61K25/04 
 Line ADR35,610036,240035,4000-1,7100-4,58%352,55K25/04 
 Toshiba Corp PK16,3816,5016,18+0,24+1,46%334,36K25/04 
 Seven i ADR21,9321,9321,730,000,00%286,82K25/04 
 Takeda Pharma ADR20,7321,0020,55-1,38-6,26%191,38K25/04 
 Toyota Motor ADR131,10131,27130,54+1,63+1,26%181,55K25/04 
 Fanuc Corporation23,9324,0123,84-0,19-0,81%181,50K25/04 
 Renesas Electronics ADR5,2505,2505,230+0,030+0,57%136,13K25/04 
 Komatsu34,4534,7534,35-0,73-2,06%134,68K25/04 
 Mizuho Financial ADR3,6603,6803,640+0,010+0,27%129,27K25/04 
 Nomura ADR5,8505,8805,820-0,020-0,34%90,23K25/04 
 Toray Industries ADR18,8218,9218,44+0,03+0,16%89,40K25/04 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Intelsat Sa10,23010,9309,900+0,210+2,10%7,73M25/04 
 ArcelorMittal ADR33,73034,09033,540-0,920-2,66%3,24M25/04 
 Spotify Tech153,33154,60150,06-1,74-1,12%1,88M25/04 
 Tenaris ADR37,20037,43036,710-0,520-1,38%1,56M25/04 
 Adecoagro SA7,757,827,68-0,04-0,51%475,87K25/04 
 MagnaChip9,009,108,850,000,00%431,31K25/04 
 Ternium37,7938,8937,64-0,13-0,34%329,61K25/04 
 Orion Engineered Carbons28,5528,6028,00+0,25+0,88%318,57K25/04 
 Globant SA44,1744,3143,29+0,23+0,52%247,24K25/04 
 ArcelorMittal34,00034,00034,000-0,550-1,59%200,77K25/04 
 Altisource Portfolio Solutions25,1525,5524,67-0,47-1,83%145,09K25/04 
 Corporacion America Airports12,4112,8112,25-0,25-1,97%116,81K25/04 
 Ardagh Group18,5218,5818,28-0,06-0,32%44,33K25/04 
 Atento SA7,807,857,70+0,05+0,65%24,16K25/04 
 BM European Value ADR22,6622,7722,36+0,36+1,61%3,16K25/04 
 Pacific Drilling0,540,540,540,000,00%3,08K25/04 
 Millicom Int Cellular66,750069,000066,75000,00000,00%1,13K25/04 
 Aperam PK52,6652,6652,660,000,00%020/04 
 MIC SA DRC65,165,165,1+0,0+0,00%013/04 
 RTL ADR8,938,948,29+0,00+0,00%018/04 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Tenaga Nasional Berhad16,03016,03016,030-0,190-1,17%20,04K25/04 
 Genting Berhad11,4711,4711,46-0,73-5,98%1,75K25/04 
 IGS Capital2,65002,65002,65000,00000,00%0,20K25/04 
 Malayan Banking Berhad5,3885,3885,388+0,038+0,71%0,12K25/04 
 Sime Darby0,66000,66000,66000,00000,00%006/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,45000,60000,45000,00000,00%006/04 
 Prime Global Capital0,10000,10000,1000+0,0000+0,00%006/04 
 Median Group0,00500,00500,00220,00000,00%020/04 
 Top Glove ADR9,759,759,75+0,00+0,00%024/04 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR6,626,676,48+0,01+0,15%6,12M25/04 
 America Movil ADR18,6418,7018,24-0,01-0,05%2,71M25/04 
 Santander Mexico B ADR7,317,367,18-0,13-1,75%2,06M25/04 
 Grupo Televisa ADR17,3917,4617,25-0,06-0,34%1,57M25/04 
 Vuela5,836,035,66-0,15-2,51%1,15M25/04 
 Fomento Economico Mexicano91,6292,6790,27-0,26-0,28%265,33K25/04 
 Aeroportuario del Centro Norte43,0143,1542,20+0,39+0,92%140,44K25/04 
 GAP ADR103,92104,89102,70-0,96-0,92%68,23K25/04 
 Grupo Aeroportuario Sureste177,07177,18173,09+0,82+0,47%63,03K25/04 
 Coca Cola Femsa ADR64,2264,7263,60-0,59-0,91%56,79K25/04 
 Wal-Mart De Mexico27,2027,2026,00+0,44+1,64%37,36K25/04 
 Kimberly-Clark de Mexico8,998,998,77+0,05+0,56%35,12K25/04 
 Grupo Simec ADR9,8910,909,80-0,27-2,66%15,93K25/04 
 America Movil ADR A18,4818,4818,34-0,04-0,20%10,61K25/04 
 Industrias Bachoco ADR59,8060,1859,21-0,58-0,96%2,30K25/04 
 Wal Mart Mexico2,55002,63002,5000-0,0500-1,92%1,58K25/04 
 Grupo TMM SAB0,9600,9600,9260,0000,01%1,00K25/04 
 Empresas ICA ADR0,10000,10000,0860+0,0490+96,08%1,00K25/04 
 Fresnillo18,14018,24018,140-0,060-0,33%0,80K25/04 
 Penoles20,710020,800020,7000-0,1900-0,91%0,69K25/04 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Chicago Bridge14,6615,5014,40+0,85+6,16%17,07M25/04 
 Yandex33,0134,1631,77-0,53-1,58%11,16M25/04 
 VEON2,7002,7102,520+0,100+3,85%8,61M25/04 
 NXP101,19102,70100,36-0,52-0,51%8,25M25/04 
 Royal Dutch Shell B ADR73,4573,6172,56+0,05+0,07%3,11M25/04 
 ING ADR16,9817,0716,87-0,09-0,50%2,93M25/04 
 Royal Dutch Shell ADR71,1271,2870,30+0,04+0,06%2,92M25/04 
 Aegon ADR7,307,367,28-0,09-1,22%2,80M25/04 
 Constellium Nv11,1011,2010,60+0,25+2,30%1,32M25/04 
 Unilever NV ADR Rep 155,70055,81555,530+0,040+0,07%1,06M25/04 
 Koninklijke Philips ADR42,2442,3541,90+0,02+0,05%1,00M25/04 
 ASML ADR191,66193,83190,32-2,39-1,23%828,31K25/04 
 Wright Medical Group19,6719,7219,11+0,44+2,29%740,85K25/04 
 Interxion Holding NV63,4963,7962,42-0,25-0,39%551,85K25/04 
 International NV6,826,906,69+0,05+0,74%550,19K25/04 
 Qiagen NV32,3732,4831,93-0,11-0,34%462,47K25/04 
 Core Laboratories120,51121,73117,51+2,31+1,95%379,35K25/04 
 Playa Hotels & Resorts10,4410,6110,28+0,13+1,26%307,09K25/04 
 Uniqure NV29,8030,7728,60+1,02+3,54%222,76K25/04 
 Koninklijke ADR2,9802,9902,940+0,060+2,05%215,52K25/04 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Astika Holdings0,03770,03800,0377-0,0023-5,75%52,50K25/04 
 Spark New Zealand ADR11,8211,9911,75-0,09-0,71%37,48K25/04 
 Spark New Zealand2,37002,38002,3700+0,0200+0,85%27,60K25/04 
 New Zealand Energy Corp0,01610,01610,0160-0,0099-38,08%24,91K25/04 
 Fletcher Building Ltd PK8,828,828,820,000,00%010/04 
 Summerset Group3,33,33,30,00,00%007/06 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Statoil ADR24,9625,0224,68-0,39-1,54%2,33M25/04 
 DNB ASA ADR17,5917,7017,52-1,62-8,41%44,13K25/04 
 Orkla ASA ADR9,3659,3909,290-0,855-8,37%35,23K25/04 
 Norsk Hydro ASA ADR6,4756,4906,360+0,105+1,65%26,26K25/04 
 Telenor ASA ADR22,2122,2522,10+0,75+3,49%26,02K25/04 
 DNO International1,96001,96001,9400-0,0200-1,01%10,00K25/04 
 Gjensidige Forsikring ADR16,0316,1316,02-1,19-6,89%1,60K25/04 
 Nordic Semiconductor ASA6,16006,34006,1600-0,5500-8,20%1,60K25/04 
 Petroleum Geo-Services ADR3,7053,7403,665-0,055-1,46%1,34K25/04 
 Yara International ASA20,3420,3520,34-0,04-0,17%0,55K25/04 
 Statoil ASA24,560024,735024,5600-1,2933-5,00%0,42K25/04 
 Marine Harvest21,750021,750021,7500+0,2500+1,16%0,36K25/04 
 Tomra Systems ADR18,7018,6918,69-0,76-3,88%0,35K25/04 
 Leroy Seafood ADR15,0715,0715,07-0,67-4,26%0,31K25/04 
 Telenor22,14022,14022,140+0,400+1,84%0,14K25/04 
 Akastor ASA1,93001,93001,93000,00000,00%028/03 
 Norwegian Finans12,199912,199912,1999+0,0000+0,00%024/04 
 Orkla10,250010,250010,25000,00000,00%024/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Wienerberger Baustoffindustrie5,1505,1605,050+0,030+0,59%20,40K25/04 
 Erste Group Bank AG PK24,6924,8124,63-0,29-1,16%17,23K25/04 
 Raiffeisen Bank ADR8,838,868,83-0,07-0,79%2,22K25/04 
 OMV AG PK62,1762,2261,70-0,33-0,53%1,97K25/04 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 Palfinger ADR41,7941,7941,79-0,70-1,65%013/02 
 Schoeller Bleckmann ADR11,6711,6711,67+0,72+6,58%011/04 
 Erste Bank50,09050,09050,090+0,000+0,00%024/04 
 Flughafen Wien ADR9,69,69,60,00,00%012/04 
 Vienna Insurance ADR6,456,456,31+0,00+0,00%023/04 
 OMV ADR00000,00%030/11 
 Verbund ADR6,386,406,38+0,00+0,00%017/04 
 Mayr Melnhof Karton ADR38,2238,2238,22+0,29+0,76%012/04 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,853,853,850,000,00%013/04 
 Andritz ADR11,4811,4811,48+0,48+4,36%008/03 
 Voestalpine AG PK10,9611,1510,970,000,00%024/04 
 Telekom Austria AG PK18,1318,1518,130,000,00%012/04 
 Wolford ADR3,003,593,000,000,00%004/04 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR16,1716,2616,06-0,13-0,80%692,10K25/04 
 Grana Y Mont3,513,593,39-0,03-0,85%208,58K25/04 
 Goldsands Dev Co0,00100,00140,0010-0,0003-24,53%109,60K25/04 
 Cementos Pacasmayo12,24912,26512,200-0,021-0,17%45,24K25/04 
 Fossal ADR0,1500,1500,150+0,050+50,00%0,11K25/04 
 Dana Resources0,000400,000400,000400,000000,00%023/04 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Agora Holdings0,1890,2000,140-0,018-8,70%2,15K25/04 
 Asseco Poland ADR12,9612,9612,96+0,00+0,00%0,30K25/04 
 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 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,307,307,300,000,00%004/04 
 Eurocash SA6,976,976,970,000,00%028/03 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Pharol SGPS ADR0,2650,2700,260+0,016+6,43%56,39K25/04 
 Galp Energa9,629,719,53-0,11-1,13%11,22K25/04 
 EDP Energias de Portugal ADR39,0039,1239,00-0,55-1,39%1,85K25/04 
 Jeronimo Martins SGPS SA ADR34,9734,9834,55+0,00+0,00%024/04 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gazprom4,5244,6314,506-0,128-2,75%11,60M25/04 
 Rosneft5,6505,6865,624-0,001-0,02%7,20M25/04 
 X5 Retail Group28,98030,64028,700-2,020-6,52%2,03M25/04 
 Mobil’nye Telesistemy ADR10,4910,4910,25+0,14+1,35%1,93M25/04 
 JSC VTB Bank DRC1,8562,1421,854-0,088-4,53%1,56M25/04 
 Sberbank15,01215,62914,855-0,567-3,64%1,53M25/04 
 Amur Minerals5,5755,6264,837+0,819+17,22%1,50M25/04 
 Magnit DRC18,5618,7218,05+0,22+1,23%744,57K25/04 
 MegaFon DRC9,189,348,99-0,13-1,40%572,28K25/04 
 RusHydro ADR1,12801,15201,1260-0,0300-2,59%493,95K25/04 
 Novolipetsk DRC25,3825,4224,76-0,01-0,04%432,79K25/04 
 Surgutneftegaz ADR4,594,664,59-0,08-1,67%404,32K25/04 
 Severstal DRC15,7615,8015,62+0,23+1,49%349,25K25/04 
 JSC MMC Norilsk Nickel ADR17,3617,5917,22-0,15-0,86%310,69K25/04 
 Gazprom4,5604,5604,500-0,050-1,08%299,99K25/04 
 Novatek DRC125,00125,64124,93-1,29-1,02%282,22K25/04 
 AFK Sistem DRC3,483,623,45-0,08-2,14%279,54K25/04 
 Magnitogorskiy Metallurgichesk DRC9,529,709,48-0,18-1,86%275,41K25/04 
 Lenta Ltd5,505,535,450,000,00%246,02K25/04 
 Sberbank15,02015,10014,880-0,270-1,77%125,43K25/04 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Flex16,5916,7916,54-0,17-1,01%3,86M25/04 
 Sea10,6210,9510,50-0,35-3,19%699,56K25/04 
 Kulicke&Soffa23,4923,8823,12-0,27-1,14%670,14K25/04 
 Wave Life Sciences Ltd45,0545,5044,15-0,50-1,10%184,60K25/04 
 China Yuchai21,2021,5220,65-0,10-0,47%47,95K25/04 
 Volitionrx Ltd2,0902,1302,060+0,040+1,95%33,83K25/04 
 Singapore Telecommunications PK25,75025,76025,570-0,165-0,64%33,82K25/04 
 United Overseas Bank ADR45,0645,1344,56+0,52+1,17%33,82K25/04 
 DBS Group Holdings ADR89,7889,9489,57-0,30-0,33%21,78K25/04 
 Overseas Chinese Banking ADR20,6120,8120,42-0,08-0,36%12,22K25/04 
 City Developments9,359,359,19+0,04+0,43%1,74K25/04 
 Keppel Corporation12,1912,1912,12-0,18-1,46%1,69K25/04 
 Jadestone Energy0,3750,3750,375+0,060+18,93%1,00K25/04 
 Kenon Holdings15,6815,6815,65+0,01+0,06%0,98K25/04 
 Singapore Airlines16,13316,13316,103-0,127-0,78%0,90K25/04 
 Golden Agri-Resources26,6326,6326,63+0,06+0,22%0,45K25/04 
 Yongnam ADR7,157,157,15-17,85-71,40%006/09 
 Keppel REIT0,9100,9100,910+0,000+0,00%010/04 
 Singapore Airlines8,32208,32208,3220+0,0000+0,00%023/04 
 Sabana Shariah Industrial REIT0,30500,30500,30500,00000,00%010/04 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR6,5706,5906,480+0,030+0,46%4,84M25/04 
 Banco Bilbao ADR7,957,977,900,000,00%1,31M25/04 
 Telefonica ADR10,15010,17010,100+0,080+0,79%1,02M25/04 
 Grifols ADR20,1620,4220,11-0,14-0,69%562,26K25/04 
 Industria de Diseno Textil15,4715,5415,28+0,38+2,55%62,83K25/04 
 Caixabank ADR1,611,631,60-0,01-0,31%50,39K25/04 
 ACS Actividades Construccion ADR8,298,358,240,000,00%39,57K25/04 
 Red Electrica ADR10,00510,0409,940+0,065+0,65%37,75K25/04 
 Repsol SA19,1819,1919,02-0,20-1,03%34,83K25/04 
 Ferrovial21,6421,6621,54+0,16+0,74%21,45K25/04 
 Gas Natural SDG ADR4,995,014,97-0,02-0,30%20,70K25/04 
 Iberdrola SA30,8030,8730,65-0,16-0,52%18,26K25/04 
 Amadeus IT Holding SA PK72,1672,1771,42-1,43-1,94%17,83K25/04 
 Indra Sistemas SA6,806,806,66+0,05+0,74%9,51K25/04 
 Enagas SA14,28014,30014,210+0,145+1,03%4,48K25/04 
 Siemens Gamesa ADR3,293,293,16+0,04+1,32%4,08K25/04 
 Acerinox ADR7,17,17,1-0,0-0,56%1,25K25/04 
 Grifols ADR14,1014,1014,10-0,15-1,05%0,19K25/04 
 Bankinter ADR10,2110,2110,15+0,00+0,00%012/04 
 Mapfre ADR6,696,696,690,000,00%030/01 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor38,1738,4938,02-0,58-1,50%12,36M25/04 
 Himax6,7707,0506,500-0,270-3,84%2,73M25/04 
 SemiLEDS4,60005,16004,0848+0,3400+7,98%2,32M25/04 
 AU Optronics4,0504,0503,960+0,020+0,50%1,09M25/04 
 United Microelectronics2,6102,6202,580+0,050+1,95%482,05K25/04 
 Chunghwa Telecom37,3437,5037,25-0,37-0,98%198,08K25/04 
 Silicon Motion47,0047,4146,62+0,16+0,34%149,57K25/04 
 ChipMOS Tech13,6413,8513,59-0,28-2,01%130,58K25/04 
 Giga Media Ltd2,5002,5402,460-0,030-1,19%18,22K25/04 
 Asia Pacific Wire & Cable2,4002,4322,4000,0000,00%1,92K25/04 
 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
 Fabrinet28,6330,2928,56-1,20-4,02%585,22K25/04 
 KASIKORNBANK Public Co24,7424,7424,58-0,56-2,21%169,51K25/04 
 Advanced Info Service Public6,4956,4956,495+0,035+0,54%1,61K25/04 
 Kasikornbank DRC5,925,925,92-0,42-6,64%0,74K25/04 
 Airports Thailand ADR22,922,922,9-0,1-0,39%0,41K25/04 
 TTW Public Company19,3219,3219,32+0,18+0,92%0,20K25/04 
 Bangkok Bank ADR31,740031,740031,7400-2,4600-7,19%0,11K25/04 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Banpu ADR00000,00%030/11 
 BTS ADR26,826,826,8+0,3+1,13%017/04 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Siam Commercial Bank ADR17,117,017,00,00,00%024/04 
 Intouch Hol7,277,277,27+0,00+0,00%016/04 
 PTT Exploration & Production8,7508,7508,750+0,000+0,00%024/04 
 Krung Thai Bank Public Co11,5511,5511,550,000,00%016/04 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkiye Garanti Bankasi AS2,2302,2402,210-0,110-4,70%16,17M25/04 
 Turkcell Iletisim Hizmetleri8,748,788,67-0,13-1,47%334,90K25/04 
 Akbank Turk Anonim Sirketi4,504,504,33-0,03-0,66%74,93K25/04 
 Koc Holdings AS16,9017,0616,76-0,78-4,41%23,77K25/04 
 Turk Telekomunikasyon ADR3,13,13,00,11,62%8,36K25/04 
 Turk Hava Yollari AO ADR40,640,640,6-5,8-12,51%1,66K25/04 
 Tav Havalimanlari Holding AS23,20523,48023,205-0,090-0,39%0,38K25/04 
 Eregli Demir Celik ADR13,5513,5513,55-0,20-1,45%0,20K25/04 
 Dogan Sirketler ADR1,681,681,680,000,00%014/06 
 Tekfen ADR777-2-22,22%023/05 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Coca-Cola Icecek ADR8,818,818,81+0,00+0,00%016/04 
 Ford Otomoti Sanayi ADR74,0974,0974,09+0,00+0,00%013/04 
 Arcelik ADR20,0020,0020,000,000,00%024/04 
 Turkiye Vakiflar Bankasi ADR15,63015,63015,6300,0000,00%023/04 
 Turkiye Halk Bankasi AS4,6104,6104,610+0,000+0,00%019/04 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR1,3801,3801,230+0,000+0,00%012/04 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ensco PLC6,046,145,93-0,14-2,27%15,03M25/04 
 BP ADR44,1744,2343,45-0,07-0,16%6,78M25/04 
 Mylan38,9440,1538,44-1,31-3,25%6,33M25/04 
 GlaxoSmithKline ADR39,1239,6238,90-1,52-3,74%5,92M25/04 
 Fiat23,4823,5823,07-0,25-1,05%5,89M25/04 
 Noble Corporation4,854,874,68-0,03-0,61%4,42M25/04 
 Lloyds Banking ADR3,6303,6603,620-0,070-1,89%3,98M25/04 
 Astrazeneca ADR35,2935,3734,89+0,17+0,48%3,35M25/04 
 Carnival66,0766,0865,24+0,53+0,81%3,15M25/04 
 British American Tobacco ADR53,6053,7152,59+1,50+2,88%2,98M25/04 
 Rio Tinto ADR55,2355,4954,67-0,45-0,81%2,54M25/04 
 Vodafone Group ADR29,5829,6129,33-0,26-0,87%2,41M25/04 
 TechnipFMC33,5633,8133,07+0,17+0,51%2,36M25/04 
 Liberty Global C31,3932,0331,24-0,66-2,06%2,33M25/04 
 Rowan15,0415,2014,65-0,07-0,46%2,23M25/04 
 Barclays ADR12,0012,0611,95-0,10-0,83%2,20M25/04 
 CNH Industrial NV11,9011,9611,810,000,00%1,96M25/04 
 Mallinckrodt13,3513,4513,12-0,06-0,45%1,84M25/04 
 Michael Kors66,9167,8466,66-0,78-1,15%1,67M25/04 
 BHP Billiton ADR42,6442,8342,17-0,20-0,47%1,62M25/04 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Amira Nature Fds3,703,853,68-0,14-3,65%226,27K25/04 
 Argentum 470,00460,00500,00460,00000,00%190,00K25/04 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gold Fields ADR3,7303,7603,590-0,220-5,57%7,29M25/04 
 Harmony Gold Mining1,9702,0301,945+0,030+1,55%2,97M25/04 
 AngloGold Ashanti ADR9,019,068,91-0,11-1,21%2,14M25/04 
 Sibanye Gold ADR3,523,553,470,000,00%1,14M25/04 
 Naspers ADR47,4948,3047,32-1,19-2,44%386,98K25/04 
 Sasol ADR34,6934,8034,34-0,41-1,17%242,78K25/04 
 Net 1 UEPS8,248,348,05-0,08-0,96%232,43K25/04 
 Mix Telemats16,69016,85116,601-0,010-0,06%76,14K25/04 
 Atlatsa Resources Corp0,0230,0230,022-0,010-30,03%73,10K25/04 
 DRDGOLD2,3802,4302,370-0,030-1,24%31,89K25/04 
 Standard Bank Group Ltd PK17,1617,4516,90-0,44-2,47%25,04K25/04 
 Woolworths Holdings Ltd PK5,155,215,050,010,10%16,03K25/04 
 Sanlam Ltd PK12,48012,71012,340-0,480-3,70%14,24K25/04 
 Aspen Pharmacare ADR21,26521,37021,110+0,050+0,24%12,04K25/04 
 Impala Platinum Holdings Ltd PK1,8401,8701,840-0,010-0,54%9,76K25/04 
 Vodacom Group Ltd PK12,5012,6612,48-0,10-0,79%8,21K25/04 
 MTN Group Ltd PK9,779,819,74-0,08-0,76%7,46K25/04 
 Nedbank Group Ltd23,33023,33023,115-0,520-2,18%5,84K25/04 
 Imperial Holdings Ltd PK18,7019,0518,53-0,44-2,31%5,82K25/04 
 Shoprite Holdings Ltd PK19,9619,9619,46+0,08+0,40%4,74K25/04 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LG Display11,2811,3711,19+0,08+0,71%830,59K25/04 
 KT13,2713,4113,15-0,11-0,82%281,65K25/04 
 SK Telecom ADR23,0423,1722,99+0,02+0,09%269,79K25/04 
 Korea Electric Power16,6216,7716,53-0,39-2,29%232,09K25/04 
 POSCO83,0183,7382,450,000,00%118,53K25/04 
 KB Financial55,5655,9055,37-0,89-1,58%78,15K25/04 
 Shinhan42,8243,0042,67-0,69-1,59%50,69K25/04 
 Hanwha Q Cells Co7,2407,4107,170-0,010-0,14%20,15K25/04 
 Woori Bank44,18044,30043,949-0,440-0,99%8,04K25/04 
 Gravity Co76,00078,00074,540-0,230-0,30%5,02K25/04 
 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 ADR50,0050,0050,00-4,02-7,44%012/04 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR8,358,358,350,000,00%004/04 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR7,697,897,660,000,00%27,32M25/04 
 LM Ericsson B7,82507,82507,8180+0,1425+1,85%1,41M25/04 
 Autoliv145,95146,56144,87-2,81-1,89%738,39K25/04 
 Hennes & Mauritz AB3,353,373,26+0,14+4,36%230,22K25/04 
 Svenska Handelsbanken PK5,545,695,45-0,22-3,82%98,67K25/04 
 Nordea Bank AB ADR10,3110,3510,18-0,13-1,20%68,55K25/04 
 Assa Abloy AB10,4210,4910,37+0,10+0,97%50,56K25/04 
 Atlas Copco AB39,4039,4338,75-2,16-5,20%39,17K25/04 
 Telia ADR9,9510,009,92+0,11+1,12%27,34K25/04 
 Neonode0,4390,4390,4170,0102,24%24,75K25/04 
 Swedbank AB22,0622,1121,95+0,11+0,50%20,45K25/04 
 Lundin Petroleum27,910027,910027,7900-0,5200-1,83%16,01K25/04 
 Alfa-Laval ADR25,1625,1924,97-0,29-1,14%12,39K25/04 
 Sandvik AB ADR17,8717,9217,78-0,46-2,51%10,77K25/04 
 AB SKF20,2320,3020,15-0,57-2,74%9,92K25/04 
 Oasmia Pharmaceutical AB1,7801,7901,678+0,101+6,02%8,13K25/04 
 Atlas Copco ADR35,7935,8335,43-1,66-4,43%6,33K25/04 
 Skandinaviska Enskilda Banken ADR10,0210,029,88-0,13-1,28%5,78K25/04 
 NetEnt ADR11,37011,37010,650-0,480-4,05%5,59K25/04 
 Volvo ADR17,7117,7417,58-0,29-1,58%5,26K25/04 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean12,5512,5812,19+0,10+0,80%14,22M25/04 
 ABB ADR23,3323,4123,17-0,43-1,81%11,43M25/04 
 STMicroelectronics ADR21,9922,3021,70+0,68+3,19%6,85M25/04 
 Credit Suisse ADR16,9717,1516,92+0,68+4,17%3,66M25/04 
 TE Connectivity94,3896,5193,22-3,36-3,44%3,01M25/04 
 Chubb137,26139,01136,68+1,16+0,85%2,88M25/04 
 Roche Holding ADR27,8327,9127,51-0,09-0,32%2,77M25/04 
 UBS Group16,7716,8316,67-0,11-0,65%2,63M25/04 
 Novartis ADR76,4276,5675,73-0,57-0,74%1,29M25/04 
 Crispr Therapeutics47,7848,5545,11+0,51+1,08%846,48K25/04 
 Garmin Ltd57,8357,9857,01+0,17+0,29%795,79K25/04 
 Compagnie Financiere Richemont9,4109,4309,334-0,050-0,53%406,69K25/04 
 Logitech36,9337,2636,76-0,38-1,02%344,90K25/04 
 Glencore ADR10,45510,53010,330-0,105-0,99%337,57K25/04 
 Nestle ADR76,4476,5076,01-0,12-0,16%301,79K25/04 
 ABB23,28023,28023,280+0,020+0,09%225,10K25/04 
 MNP Petroleum0,0060,0060,0020,00119,41%175,35K25/04 
 Ferguson ADR7,797,817,74-0,05-0,64%149,76K25/04 
 Luxoft Holding39,5039,9038,90-0,20-0,50%144,67K25/04 
 Credit Suisse17,020017,080017,0000+0,7400+4,55%101,40K25/04 
Inschrijven via Google
of
Inschrijven via e-mail