Breaking news
0
Reclamevrije versie. Ga voor een nog betere Investing.com-ervaring. Bespaar tot 40% Meer details

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 Anonima4,6304,7104,580-0,030-0,64%1,23M23/09 
 Grupo Financiero Galicia ADR9,5909,8809,585-0,110-1,13%514,78K23/09 
 Central Puerto3,1403,2903,100-0,040-1,26%435,87K23/09 
 Grupo Supervielle2,1602,2402,158-0,020-0,92%341,28K23/09 
 BBVA Banco Frances ADR3,7003,7903,680-0,020-0,54%319,41K23/09 
 Despegar.com11,9312,0211,63+0,47+4,10%241,81K23/09 
 MercadoLibre1.886,491.913,771.869,00+7,00+0,37%211,21K23/09 
 Banco Macro B ADR16,7517,3016,69-0,20-1,18%203,17K23/09 
 Transportadora Gas ADR4,7104,9704,710-0,180-3,68%112,91K23/09 
 Loma Negra ADR7,0507,1507,020-0,040-0,56%108,71K23/09 
 Cresud SACIF5,0505,1174,950+0,080+1,61%106,23K23/09 
 Telecom Argentina ADR4,9805,0204,950-0,010-0,20%97,79K23/09 
 Pampa Energia ADR16,7117,2916,70-0,18-1,07%64,39K23/09 
 IRSA Propiedades ADR2,973,022,90+0,04+1,37%54,31K23/09 
 Edenor ADR6,3906,6206,320-0,260-3,91%32,26K23/09 
 IRSA ADR4,1204,2404,120-0,040-0,96%31,75K23/09 
 Bioceres Crop13,5513,6113,25+0,28+2,11%22,29K23/09 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BHP Billiton Ltd ADR55,0555,5654,67+0,05+0,09%8,36M23/09 
 BHP Group ADR51,8452,4651,60+0,36+0,70%3,56M23/09 
 Paladin Energy0,6160,6360,605-0,042-6,32%2,61M23/09 
 Propanc Biopharma0,02670,03200,0263-0,0049-15,37%2,68M23/09 
 Bannerman Resources Ltd0,240,240,20+0,01+4,64%709,36K23/09 
 Immuron4,1504,7004,000-0,700-14,43%339,97K23/09 
 Immutep ADR3,9604,0103,820+0,150+3,94%161,88K23/09 
 Lynas Rare Earths ADR5,13505,18004,9000-0,0250-0,48%153,81K23/09 
 Arafura Resources Ltd0,12500,13490,1162+0,0122+10,82%310,88K23/09 
 Alterity Therapeutics1,30001,31001,2700+0,0200+1,56%124,63K23/09 
 Genetic Technologies3,3703,4503,300-0,030-0,88%121,58K23/09 
 BHP Billiton Ltd28,350028,350027,8800+0,8600+3,13%94,20K23/09 
 MGC Pharma0,0450,0450,0450,0000,00%89,00K23/09 
 Jervois Mining Ltd0,380,400,370,000,26%88,83K23/09 
 First Graphene0,1400,1480,133-0,005-3,45%89,47K23/09 
 Artemis Resources0,060,060,060,0110,09%149,60K23/09 
 Lynas Rare Earths5,0775,1604,970-0,073-1,42%77,11K23/09 
 National Australia Bank ADR9,9310,209,90+0,09+0,91%74,30K23/09 
 South32 ADR12,5912,8312,50+0,39+3,20%72,92K23/09 
 Mesoblast6,3006,3006,160+0,260+4,30%69,74K23/09 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Euronav9,1309,1508,865+0,130+1,44%2,44M23/09 
 Anheuser Busch ADR58,8359,0158,63+0,42+0,72%824,99K23/09 
 Materialise NV22,2422,4521,76+0,35+1,60%160,58K23/09 
 Galapagos ADR54,1254,3453,90+0,14+0,26%154,30K23/09 
 Umicore ADR14,6914,7414,60+0,29+2,05%27,45K23/09 
 KBC Groep ADR42,3142,4642,06+0,51+1,22%22,21K23/09 
 Celyad SA4,2704,2904,260-0,060-1,39%12,87K23/09 
 UCB ADR56,8856,8855,76+1,00+1,78%10,74K23/09 
 ageas SA/NV46,9746,9746,69+0,50+1,08%6,83K23/09 
 Nyxoah30,6630,6630,66+1,72+5,94%3,52K23/09 
 Bpost ADR9,1409,1409,140-0,520-5,38%1,07K23/09 
 GBL113,7500113,7500113,7500+2,8600+2,58%1,00K23/09 
 Proximus ADR4,034,034,03+0,03+0,75%0,12K23/09 
 Galapagos54,7554,7554,75+0,45+0,83%0,01K23/09 
 Dexia ADR0,940,940,940,000,00%014/08 
 NV Bekaert ADR2,6102,6102,1600,0000,00%021/05 
 Barco ADR10,4810,4810,480,000,00%008/02 
 Ackermans Van Haaren ADR17,017,017,0+0,0+0,00%0,10K22/09 
 Agfa Gevaert ADR9,19009,19009,19000,00000,00%027/07 
 D’Ieteren ADR78,2578,2578,250,000,00%024/08 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Vale ADR14,8215,1914,66-1,60-9,74%49,87M23/09 
 Ambev SA2,9502,9802,920+0,030+1,03%41,83M23/09 
 Banco Bradesco3,9103,9403,770+0,140+3,71%31,61M23/09 
 Itau Unibanco5,3905,4305,245+0,210+4,05%29,32M23/09 
 Petroleo Brasileiro Petrobras ADR10,3910,4110,04+0,41+4,11%20,00M23/09 
 Gerdau ADR5,0405,1004,700+0,290+6,11%19,88M23/09 
 Brazil Minerals0,00940,00970,0091+0,0001+1,08%11,82M23/09 
 Petroleo Brasileiro ADR Reptg 2 Pref10,0910,159,77+0,35+3,59%7,92M23/09 
 CEMIG Pref ADR2,6102,6602,600-0,010-0,38%6,62M23/09 
 Sabesp ADR7,0607,1506,9900,0000,00%5,07M23/09 
 SID Nacional ADR5,6405,7505,430+0,100+1,81%4,45M23/09 
 Embraer ADR17,9518,1117,39+1,89+11,77%3,97M23/09 
 Ultrapar Participacoes3,0003,0602,960+0,230+8,30%2,33M23/09 
 BRF ADR4,5204,5504,410+0,130+2,96%2,23M23/09 
 Oi ADR0,95000,95980,9000+0,0450+4,97%1,42M23/09 
 Azul21,4721,8221,07+0,72+3,47%1,35M23/09 
 PagSeguro Digital57,3257,8756,52+0,59+1,04%1,32M23/09 
 Gol Linhas Aereas ADR8,1508,2458,022+0,260+3,30%1,27M23/09 
 Xp45,4846,7645,28-0,88-1,90%1,23M23/09 
 Suzano Papel ADR10,5210,6010,24+0,31+3,04%967,15K23/09 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Eco-Tek Group, Inc.0,003800,004600,00350+0,00010+2,70%519,33M23/09 
 Nouveau Life Pharma0,00320,00330,0022+0,0009+39,13%367,06M23/09 
 Two Hands0,00310,00340,0028+0,0002+6,90%130,43M23/09 
 Novation Hldgs Inc.0,000650,000700,00060-0,00005-7,14%93,81M23/09 
 Sundial Growers0,70150,72090,6900+0,0043+0,62%79,17M23/09 
 Grow Solutions0,00080,00080,00070,00000,00%66,89M23/09 
 Northern Dynasty Minerals0,59840,62400,4933+0,1305+27,89%55,77M23/09 
 Newron Sport0,00410,00460,0037+0,0002+5,13%52,69M23/09 
 Winning Brands Corp0,001200,001200,00100+0,00020+20,00%51,83M23/09 
 BlackBerry10,6011,059,96+1,04+10,88%40,54M23/09 
 Solar Energy Initiat0,011400,012700,01030-0,00050-4,20%34,72M23/09 
 Wearable Health0,01250,01530,0119-0,0003-2,34%30,95M23/09 
 TMC the metals company5,4606,4005,340-1,455-21,04%25,91M23/09 
 Plyzer Tech0,00020,00020,00010,00000,00%24,04M23/09 
 Fernhill Beverage0,000700,000800,00060+0,00010+16,67%22,95M23/09 
 Tilray12,0212,4011,87+0,39+3,35%21,34M23/09 
 Barrick Gold18,2318,3818,09-0,22-1,19%19,44M23/09 
 Denison Mines1,45001,45001,3200+0,0800+5,84%18,18M23/09 
 Avvaa World Hlthcr0,054850,064000,05110+0,00485+9,70%17,22M23/09 
 Kinross Gold5,3205,4305,300-0,130-2,39%13,61M23/09 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Enel Americas ADR6,4306,4706,340+0,080+1,26%1,50M23/09 
 Enel Chile ADR2,5002,5302,420+0,050+2,04%1,29M23/09 
 Soquimich B ADR55,8756,3355,10+1,31+2,40%723,99K23/09 
 Santander Chile ADR20,4120,6720,23-0,10-0,49%294,56K23/09 
 LATAM Airlines ADR1,771,801,60+0,10+5,99%267,34K23/09 
 Cervecerias ADR17,8218,0917,74-0,09-0,50%74,84K23/09 
 Banco De Chile19,7719,7719,44+0,23+1,18%60,54K23/09 
 Itau CorpBanca ADR3,9203,9303,850+0,079+2,06%3,64K23/09 
 Embotelladora Andina B ADR12,9613,3812,96-0,28-2,11%1,32K23/09 
 Embotelladora Andina11,3511,3511,35-0,01-0,09%0,22K23/09 
 Cerro Grande Mining Corp0,0080,0080,0080,0000,00%016/06 
 Enel Generacion ADR9,409,449,400,000,00%016/12 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Farmmi0,21370,22000,2100+0,0008+0,38%68,74M23/09 
 Senmiao Tech0,82600,91250,7174+0,1162+16,37%52,76M23/09 
 New Oriental Education&Tech1,9602,0601,940-0,030-1,51%32,93M23/09 
 Nio A ADR36,0136,5035,57+0,31+0,87%27,01M23/09 
 Alibaba ADR151,19152,68149,61-0,70-0,46%24,63M23/09 
 BEST1,91001,93261,7700+0,2200+13,02%20,71M23/09 
 Vipshop12,0312,2411,38-0,70-5,50%19,50M23/09 
 Four Seasons Education0,83000,84900,6750+0,2500+43,10%18,38M23/09 
 Gaotu Techedu DRC3,093,122,83-0,01-0,32%16,48M23/09 
 Molecular Data0,30290,30990,2837+0,0149+5,17%16,41M23/09 
 Didi Global8,188,247,88+0,22+2,76%12,07M23/09 
 Tencent Music Entertainment Group7,447,597,350,000,00%9,35M23/09 
 China Liberal Education2,1303,4701,420-0,850-28,52%9,34M23/09 
 Meten Edtechx Education0,31300,32200,3080-0,0005-0,16%9,03M23/09 
 TAL Education4,804,864,620,000,00%8,86M23/09 
 Powerbridge1,28001,45201,2650-0,0100-0,78%8,75M23/09 
 Xpeng36,8137,1235,92-0,14-0,38%8,46M23/09 
 WiMi Hologram Cloud4,0304,1903,850-0,180-4,28%8,08M23/09 
 Ke Hldg17,3217,4316,57-0,28-1,59%7,95M23/09 
 Zhihu8,408,568,02+0,59+7,55%7,46M23/09 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Goff Corp0,200000,242000,16100+0,02000+11,11%1,52M23/09 
 Ecopetrol ADR13,5013,6013,39+0,17+1,28%523,88K23/09 
 Tecnoglass21,9522,8521,61+0,56+2,62%271,37K23/09 
 BanColombia ADR32,3132,5631,92+0,31+0,97%163,58K23/09 
 GeoPark Ltd11,0011,1510,92+0,03+0,27%136,57K23/09 
 Grupo Aval5,6905,7205,650+0,010+0,18%76,78K23/09 
 Blueberries Medical0,06980,06980,0612+0,0023+3,41%14,45K23/09 
 Bakken Energy Corp0,0000,0000,0000,0000,00%10,00K21/09 
 Cementos Argos ADR7,007,007,000,000,00%016/09 
 Nutresa ADR3,293,293,290,000,00%027/08 
 Inversiones Suramericana ADR10,3010,3010,300,000,00%026/08 
 Interconnection Electric120,00120,00120,000,000,00%003/08 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Castor Maritime2,5802,5902,445+0,090+3,61%3,13M23/09 
 QIWI8,508,538,34+0,19+2,29%386,90K23/09 
 Nexters6,607,806,41-1,00-13,16%350,11K23/09 
 HeadHunter ADR51,0852,7051,01-0,62-1,20%84,78K23/09 
 Polymetal International ADR18,0718,3218,08-0,26-1,39%5,29K23/09 
 Polymetal18,118,418,1-0,8-4,23%0,61K23/09 
 Bank of Cyprus1,381,381,380,000,00%006/08 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR102,10102,53101,87+1,23+1,22%523,89K23/09 
 Genmab AS44,8845,0444,50+0,84+1,91%418,70K23/09 
 Orphazyme4,5104,6104,510-0,060-1,31%309,83K23/09 
 Ascendis Pharma AS168,29169,84156,98+10,57+6,70%256,61K23/09 
 Vestas Wind Systems AS13,9714,0013,84+0,52+3,86%219,02K23/09 
 Cann American0,017300,017300,01570+0,00030+1,76%173,27K23/09 
 AP Moeller-Maersk AS15,6215,6715,51+0,38+2,53%95,87K23/09 
 DSV ADR132,40132,94116,00+2,05+1,57%82,56K23/09 
 LiqTech5,8105,9505,620-0,100-1,69%66,83K23/09 
 Galecto3,8503,9153,800-0,020-0,52%61,12K23/09 
 Evaxion Biotech AS8,8108,9508,120+0,720+8,90%59,45K23/09 
 Carlsberg AS33,1233,4133,07+0,27+0,82%59,01K23/09 
 Forward Pharma A S6,5006,6106,220+0,020+0,31%49,89K23/09 
 Orsted ADR48,1548,4448,13+0,52+1,09%27,04K23/09 
 Coloplast A17,2117,3217,14+0,37+2,20%23,68K23/09 
 Chr Hansen ADR22,0822,6921,99+0,32+1,47%16,77K23/09 
 Danske Bank A/S ADR8,388,398,33+0,22+2,70%14,52K23/09 
 Novozymes AS74,9875,9574,98-0,05-0,07%8,45K23/09 
 Vestas Wind42,000042,540040,4600+0,8300+2,02%4,62K23/09 
 Pandora ADR33,5833,6233,43+0,87+2,66%2,73K23/09 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Jumia Tech20,0020,2319,30+0,82+4,28%3,35M23/09 
 Deutsche Bank12,4912,5212,34+0,23+1,88%2,92M23/09 
 BioNTech352,99360,00341,44+13,73+4,05%2,79M23/09 
 Qell Acquisition10,50010,75010,260-0,150-1,41%1,59M23/09 
 Trivago2,6402,6502,410+0,260+10,92%1,24M23/09 
 Bayer AG PK13,7413,7913,60+0,11+0,81%1,19M23/09 
 Affimed NV6,5906,6006,350+0,250+3,94%455,25K23/09 
 CureVac NV57,8558,2155,50+2,55+4,61%421,56K23/09 
 SAP ADR144,88145,00143,67+3,09+2,18%297,36K23/09 
 Volkswagen 10 Pref ADR31,6831,7931,44+0,50+1,60%279,68K23/09 
 ATAI Life Sciences BV16,2816,5916,07-0,07-0,43%263,94K23/09 
 Porsche Automobile Holding SE9,879,909,79+0,08+0,82%263,32K23/09 
 Fresenius Medical Care ADR35,9236,1035,87-0,34-0,94%232,19K23/09 
 MYT Netherlands29,1929,7828,77-0,35-1,18%203,02K23/09 
 InflaRx2,7502,8602,720+0,010+0,37%187,01K23/09 
 Continental AG PK11,2011,2710,80+0,38+3,46%145,85K23/09 
 Infineon ADR44,3344,3444,04+1,25+2,90%144,48K23/09 
 Allianz ADR22,4222,5422,37+0,14+0,63%139,08K23/09 
 Deutsche Telekom ADR20,7720,8420,56+0,35+1,72%129,26K23/09 
 Siemens ADR88,2988,5788,00+0,73+0,83%122,87K23/09 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR33,1133,5932,72-0,17-0,51%97,14K23/09 
 D&L Industries ADR3,813,823,69-0,06-1,42%1,81K23/09 
 Cebu Air ADR4,014,014,01+0,13+3,35%1,00K23/09 
 Aboitiz Equity ADR10,4810,4810,48+1,33+14,47%0,25K23/09 
 Aboitiz Power ADR12,6412,6512,65+2,83+28,77%0,20K23/09 
 DMCI ADR1,411,411,41+0,35+33,02%0,10K23/09 
 Universal Robina ADR26,7626,7626,76-2,27-7,82%0,10K23/09 
 Benguet B0,08000,08000,08000,00000,00%2,39K17/09 
 JG Summit ADR22222200,00%010/05 
 Manila Electric ADR11,3611,3611,360,000,00%0,97K21/09 
 Megaworld ADR11,012,711,0-0,2-1,79%0,68K20/09 
 Metro Pacific Invest ADR12,812,812,80,00,00%016/07 
 Metropolitan Bank ADR19191900,00%009/08 
 Jollibee Foods ADR15,24015,80015,240-0,510-3,24%0,35K22/09 
 Globe Telecom ADR58,3458,3458,340,000,00%1,03K20/09 
 First Gen ADR11,1811,1811,180,000,00%018/08 
 Bank the Philippine Islands ADR34,4034,4034,40+0,00+0,00%016/09 
 BDO Unibank ADR23,3823,3820,78+0,18+0,78%1,70K22/09 
 Ayala ADR15,815,815,8+0,0+0,00%0,11K22/09 
 Robinsons Retail Holdings Inc9,639,829,48+0,00+0,00%020/09 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR5,5805,6205,550+0,020+0,36%16,76M23/09 
 Stora Enso Oyj PK17,8417,9217,76+0,21+1,16%63,57K23/09 
 Nordea Bank ADR12,8612,9112,79+0,30+2,39%35,32K23/09 
 Sampo OYJ25,3825,5425,31+0,29+1,16%23,51K23/09 
 Kone Oyj ADR37,3037,5937,11+0,12+0,32%21,10K23/09 
 Neste31,8431,9631,50+0,52+1,68%12,76K23/09 
 Metso Outotec OTC4,724,794,68+0,10+2,16%2,55K23/09 
 Fortum ADR6,0306,2706,030-0,140-2,27%0,46K23/09 
 Kone Corporation74,600574,600574,6005-1,4495-1,91%0,26K23/09 
 Kesko ADR19,10619,10619,106-0,174-0,90%0,20K23/09 
 Wartsila ADR2,522,522,52+0,10+4,13%0,19K23/09 
 Nokian Tyres ADR18,5718,5718,57+0,34+1,87%0,10K23/09 
 Outokumpu ADR3,033,033,03+0,02+0,66%0,20K21/09 
 Yit ADR2,932,932,930,000,00%020/08 
 Orion ADR21,3021,3021,300,000,00%028/05 
 Konecranes ADR8,6658,6658,665+0,000+0,00%0,20K21/09 
 UPM-Kymmene Corp26,4526,5526,290,000,00%004/02 
 Fortum30,48030,48030,480+0,000+0,00%0,37K17/09 
 Neles Oyj16,4816,4816,480,000,00%015/07 
 Uponor26,0426,0426,040,000,00%0,13K20/09 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 TotalEnergies SE ADR46,7346,8445,99+1,15+2,52%2,68M23/09 
 Sanofi ADR48,7248,9348,63+0,24+0,50%1,75M23/09 
 Constellium Nv19,6920,1919,30+0,59+3,09%903,92K23/09 
 Orange ADR10,9911,0110,970,000,00%636,05K23/09 
 Valneva SE33,8833,9032,25+2,42+7,69%478,72K23/09 
 Criteo Sa35,6936,0434,41+0,67+1,91%471,00K23/09 
 UbiSoft Entertainment Inc12,8212,9312,81+0,28+2,23%463,82K23/09 
 Alstom PK3,6803,7003,672+0,030+0,82%372,67K23/09 
 Innate Pharma7,0007,4006,960-0,200-2,78%285,23K23/09 
 Danone PK14,0014,0713,97+0,03+0,22%229,41K23/09 
 BNP Paribas ADR32,21032,37031,500+1,120+3,60%214,27K23/09 
 Safran SA32,87032,89032,590+0,590+1,83%205,15K23/09 
 L’Oreal ADR91,1191,2590,39+1,20+1,33%199,00K23/09 
 Engie ADR13,7913,8513,76+0,07+0,51%159,32K23/09 
 Sequans Communications4,6004,8204,580-0,060-1,29%138,12K23/09 
 Schneider Electric SA35,69035,85035,560+0,160+0,45%131,50K23/09 
 Louis Vuitton ADR153,610154,060152,530+3,150+2,09%115,31K23/09 
 Pernod Ricard SA PK44,9245,2444,85-0,04-0,10%109,41K23/09 
 Credit Agricole SA PK6,9206,9306,850+0,195+2,90%100,60K23/09 
 Cellectis13,8113,9313,55+0,04+0,29%95,31K23/09 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Seanergy Maritime1,40001,46501,3300+0,0200+1,45%12,41M23/09 
 Star Bulk Carriers21,6221,7721,10+0,48+2,27%1,75M23/09 
 Diana Shipping5,2305,3805,1000,0000,00%1,25M23/09 
 Top Ships1,38001,40001,3000+0,0900+6,98%876,59K23/09 
 Greek Org of Football Prognostics7,8888,0307,743-0,103-1,29%522,58K23/09 
 Euroseas38,2139,1737,02+0,66+1,76%259,39K23/09 
 Danaos79,8881,2578,11+2,01+2,58%243,16K23/09 
 Globus Maritime3,1103,1903,010+0,040+1,30%209,32K23/09 
 Pyxis Tankers Inc0,74740,75000,7250+0,0153+2,09%186,14K23/09 
 Petrogress0,05970,05980,0511+0,0047+8,55%176,28K23/09 
 GasLog Partners LP4,1104,2394,080+0,030+0,74%174,24K23/09 
 Tsakos Energy8,7308,7708,200+0,490+5,95%145,14K23/09 
 Capital Product13,0913,2412,92+0,18+1,39%71,51K23/09 
 EuroDry31,3032,0030,24+0,42+1,36%33,47K23/09 
 StealthGas2,5502,6502,530-0,010-0,39%27,86K23/09 
 Performance Shipping5,0105,1005,010+0,030+0,60%23,99K23/09 
 Paragon0,00980,00980,0062-0,0003-2,49%23,61K23/09 
 GasLog Partners Pref B25,0325,0324,90+0,02+0,09%18,40K23/09 
 Box Ships0,00500,00500,0050+-0,0000+-0,40%10,00K23/09 
 Tsakos Energy Pref E23,6023,6423,41+0,11+0,47%9,84K23/09 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Magyar Telekom Plc7,297,346,91+0,29+4,15%0,50K23/09 
 MOL ADR4,54,54,0+0,0+0,00%1,25K20/09 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Great China Mania0,0010,0010,0010,0005,56%317,66M23/09 
 Medical Care Tech0,022900,026000,01865+0,00180+8,53%9,43M23/09 
 Borneo Resource0,00550,00590,0052-0,0004-6,78%4,04M23/09 
 Melco Resorts & Entertainment10,4210,5610,28+0,13+1,26%3,92M23/09 
 Takung Art8,128,507,44+0,43+5,59%2,48M23/09 
 Futu95,8797,8092,88-0,11-0,11%2,14M23/09 
 AB International Group0,030,040,030,007,20%1,37M23/09 
 BIT Mining10,22010,2809,730+0,510+5,25%1,30M23/09 
 SGOCO Group Ltd6,1106,7505,810-0,270-4,23%1,23M23/09 
 iClick Interactive Asia5,655,835,50+0,07+1,25%827,97K23/09 
 Diginex3,8704,0303,710-0,100-2,52%666,75K23/09 
 GreenPro0,62460,64000,6200+0,0006+0,10%642,88K23/09 
 Vicarious Surgical13,79015,35013,435-0,450-3,16%604,31K23/09 
 HHL Acquisition Co9,7009,7209,6600,0000,00%556,15K23/09 
 Regencell Bioscience Holdings20,4524,6919,50-0,20-0,97%398,93K23/09 
 AIA ADR45,3145,9645,20-0,77-1,68%386,86K23/09 
 Lion Group Holding1,2101,2201,170+0,040+3,42%339,44K23/09 
 Antelope Enterprise Holdings2,8002,9002,760-0,130-4,44%291,71K23/09 
 Moxian6,967,256,89-0,27-3,73%269,89K23/09 
 SPI Energy5,5305,5705,350+0,050+0,91%254,13K23/09 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Endo Int3,3803,3902,980+0,370+12,29%14,26M23/09 
 Johnson Controls74,0874,6473,20+1,26+1,73%4,89M23/09 
 Iterum Therapeutics0,5580,5910,553-0,017-2,94%4,61M23/09 
 Accenture343,00344,74337,13+8,34+2,49%4,54M23/09 
 Medtronic130,64131,14128,47+1,73+1,34%3,88M23/09 
 Amarin5,4355,4405,280+0,145+2,74%3,16M23/09 
 Eaton158,00158,46157,36+1,57+1,00%2,24M23/09 
 Aptiv152,76153,54147,48+7,59+5,23%2,00M23/09 
 Seagate85,0485,7583,30+2,10+2,53%1,56M23/09 
 Trane Technologies186,09187,27183,71+3,72+2,04%1,49M23/09 
 Aon298,29302,33297,31-0,79-0,26%1,40M23/09 
 Avadel Pharma9,1709,4608,550+0,980+11,97%1,30M23/09 
 Jazz Pharma134,50134,98130,19+4,95+3,82%1,25M23/09 
 AerCap Holdings NV58,2958,3255,65+3,27+5,94%1,16M23/09 
 Adient40,1440,9737,74+3,19+8,63%1,07M23/09 
 Perrigo42,7743,1942,69-0,01-0,02%946,33K23/09 
 Horizon Pharma109,49110,25108,59-0,47-0,43%847,11K23/09 
 Nabriva Therapeutics1,21001,23001,1800+0,0300+2,54%803,71K23/09 
 ICON PLC281,46284,20273,55+7,07+2,58%693,46K23/09 
 Alkermes Plc31,9131,9230,93+1,10+3,57%638,51K23/09 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR23,7323,7923,60+0,46+1,98%5,32M23/09 
 ICICI Bank ADR19,5719,6219,46+0,35+1,82%2,99M23/09 
 HDFC Bank ADR73,9874,2773,56+1,25+1,72%1,86M23/09 
 Wipro ADR9,6809,7009,540+0,190+2,00%1,57M23/09 
 Vedanta Ltd16,0616,1916,00-0,01-0,06%1,40M23/09 
 Renew Energy Global10,39010,5809,890+0,610+6,24%1,21M23/09 
 Tata Motors ADR22,0722,0921,57+0,87+4,10%1,17M23/09 
 Azure Power Global20,8621,1319,32-0,19-0,90%310,28K23/09 
 MakeMyTrip26,0426,2824,41+1,03+4,12%256,68K23/09 
 Yatra Online2,0402,0802,010+0,030+1,49%191,59K23/09 
 Sify3,4603,4903,370+0,110+3,28%161,41K23/09 
 WNS Holdings82,9283,9982,24+1,24+1,52%141,21K23/09 
 Dr. Reddy’s Labs ADR65,0565,4064,91-0,40-0,61%57,47K23/09 
 Rediff.com India0,16100,25000,1600+0,0010+0,63%2,67K23/09 
 Axis Bank ADR55500,00%004/02 
 Mahanagar Telephone Nigam PK0,5000,5000,500+0,000+0,00%021/09 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Indo Global Exchange0,004500,005000,00450-0,00010-2,17%11,73M23/09 
 Telkom Indonesia B ADR24,7225,0424,60-0,39-1,55%748,41K23/09 
 Bank Mandiri Persero ADR8,458,518,42-0,03-0,36%72,60K23/09 
 Bank Rakyat13,5014,0012,77+0,19+1,43%40,61K23/09 
 Astra Int7,247,417,12-0,26-3,40%23,62K23/09 
 Indonesia Energy4,4304,5804,370-0,044-0,99%4,06K23/09 
 Bank Mandiri Persero0,41500,44000,4150-0,0249-5,66%3,46K23/09 
 Adaro Energy ADR5,155,155,10+0,14+2,79%2,60K23/09 
 Bank Central Asia ADR57,650058,890057,0000+0,1700+0,30%1,71K23/09 
 Telkom Indonesia0,2580,2580,258+0,002+0,90%1,50K23/09 
 XL Axiata ADR4,264,264,14-0,01-0,23%0,49K23/09 
 Bumi Resources ADR0,75000,80000,7500-0,0300-3,85%0,26K23/09 
 Jasa Marga ADR5,3855,3855,385+0,465+9,45%0,20K23/09 
 Unilever Indonesia ADR5,605,605,60+0,00+0,00%0,10K23/09 
 Medco Energi ADR3,383,383,380,000,00%030/07 
 Astra Agro Lestari TBK2,632,632,630,000,00%013/07 
 Asiamet Resources0,0030,0030,0030,0000,00%015/09 
 United Tractors ADR28,3328,3328,330,000,00%022/09 
 Semen Persero12,1212,6112,12+0,00+0,00%010/09 
 Media Nusantara Citra ADR5,605,605,600,000,00%022/09 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Rewalk Robotics2,17002,54001,7100+0,3800+21,23%115,05M23/09 
 Teva ADR9,059,148,74+0,32+3,67%11,27M23/09 
 Nano Dimension6,2606,3306,010+0,140+2,29%7,05M23/09 
 ironSource11,9512,3711,83+0,19+1,62%4,12M23/09 
 Todos0,040,040,040,002,25%2,68M23/09 
 InMode171,05175,27158,27+13,42+8,51%2,46M23/09 
 ZIM Integrated Shipping Services58,9459,7055,26+3,94+7,16%2,46M23/09 
 Indaptus9,4709,5008,060+1,050+12,47%1,78M23/09 
 Cyren0,55860,58000,5394+0,0215+4,00%1,76M23/09 
 Foresight Autonomous3,0903,1953,017+0,020+0,65%1,44M23/09 
 GlobalE Online73,8574,6771,86+2,22+3,10%1,32M23/09 
 Sharplink Gaming5,1505,3504,750+0,410+8,65%1,07M23/09 
 Check Cap Ltd0,99011,03000,9809-0,0399-3,87%1,07M23/09 
 Cognyte Software22,2422,7321,86+0,09+0,41%1,05M23/09 
 OWC Pharma0,00380,00380,0009+0,0028+280,00%991,25K23/09 
 Redhill ADR4,9404,9804,712+0,190+4,00%733,07K23/09 
 Magal4,1404,2904,050+0,405+10,84%731,06K23/09 
 Check Point Software115,55116,21114,63+1,30+1,14%623,32K23/09 
 Innoviz Technologies5,976,005,72+0,06+1,02%579,31K23/09 
 Gilat Satellite Networks Ltd9,4809,6589,310+0,300+3,27%564,13K23/09 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ENEL Societa per Azioni8,2508,3208,230+0,190+2,36%524,85K23/09 
 ENI ADR25,7625,7825,40+0,29+1,14%424,42K23/09 
 Stevanato Group SpA28,6328,6527,60+0,85+3,06%306,61K23/09 
 Kaleyra10,9811,0710,87+0,08+0,73%190,55K23/09 
 Ferrari NV217,12217,89215,88+1,28+0,59%131,62K23/09 
 Intesa Sanpaolo SpA PK17,09517,17516,950+0,435+2,61%104,05K23/09 
 UniCredit ADR6,3906,4496,300+0,140+2,24%27,16K23/09 
 Natuzzi18,2218,2717,84+0,23+1,28%22,96K23/09 
 Terna Rete Elettrica Nazionale23,2823,2823,14+0,23+1,00%16,45K23/09 
 Atlantia ADR9,629,639,59+0,17+1,80%13,06K23/09 
 Prysmian ADR19,0119,0318,90+0,22+1,17%12,22K23/09 
 Mediobanca ADR11,8711,8811,70+0,28+2,42%11,51K23/09 
 Leonardo ADR3,983,983,95+0,02+0,38%9,93K23/09 
 Webuild ADR5,0955,0955,010-0,187-3,54%7,40K23/09 
 Snam ADR11,7511,8011,69-0,12-1,01%6,68K23/09 
 Salvatore Ferragamo ADR10,9710,9710,62+0,22+2,05%3,41K23/09 
 Brunello Cucinelli ADR30,330,328,9+1,6+5,54%1,47K23/09 
 Prada Spa PK11,3711,3711,01+0,39+3,55%1,28K23/09 
 Assicurazioni Generali ADR10,6610,7310,66+0,02+0,19%0,66K23/09 
 Saipem ADR4,67604,67604,6760-0,0740-1,56%0,15K23/09 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Medirom Healthcare12,80018,45011,060+5,411+73,23%48,85M23/09 
 Mitsubishi UFJ Financial ADR6,0706,0805,930+0,080+1,34%1,53M23/09 
 Sumitomo Mitsui Financial ADR7,2607,3307,190+0,060+0,83%1,10M23/09 
 Honda Motor ADR30,8031,0430,60+0,28+0,92%872,41K23/09 
 Takeda Pharma ADR17,1517,1917,01+0,15+0,88%751,75K23/09 
 Recruit ADR131313-0-0,23%675,58K23/09 
 Sony ADR115,50115,91115,00+0,89+0,78%553,88K23/09 
 Nintendo ADR61,4061,6460,65+0,78+1,29%352,20K23/09 
 Mizuho Financial ADR2,9602,9602,910+0,030+1,02%244,51K23/09 
 SoftBank Group29,9630,0829,36+0,02+0,07%207,45K23/09 
 Toyota Motor ADR182,79182,99181,53+1,20+0,66%205,96K23/09 
 Nomura ADR5,1305,1505,1100,0000,00%192,34K23/09 
 Panasonic Corp PK12,9113,0012,47+0,08+0,58%184,67K23/09 
 Canon ADR24,4424,5524,33+0,10+0,41%154,14K23/09 
 Fanuc Corporation23,1423,3122,75+0,14+0,61%149,01K23/09 
 Murata Manufacturing Inc22,8823,0422,76+0,09+0,39%140,43K23/09 
 Kao ADR12,1012,3911,80+0,02+0,17%102,11K23/09 
 Unicharm Corp8,9309,0408,869+0,006+0,07%100,48K23/09 
 Renesas Electronics ADR6,2666,2706,220+0,041+0,66%80,90K23/09 
 WB Burgers Asia0,2820,2910,281-0,018-6,13%77,76K23/09 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ArcelorMittal ADR30,3930,6430,06+0,61+2,05%6,88M23/09 
 Tenaris ADR20,2020,2819,63+0,55+2,80%1,62M23/09 
 Ardagh Metal Packaging10,0910,5510,08-0,36-3,45%1,55M23/09 
 Arrival Vault USA13,2113,2812,52+0,55+4,34%1,50M23/09 
 Spotify Tech234,86238,31233,56-0,49-0,21%942,60K23/09 
 FREYR Battery9,7210,259,61-0,47-4,61%938,46K23/09 
 Ternium ADR43,8244,9643,80-0,42-0,95%880,42K23/09 
 Ardagh Group25,4625,9425,31+0,85+3,45%707,09K23/09 
 Adecoagro SA9,309,469,15+0,15+1,64%611,46K23/09 
 Orion Engineered Carbons18,2718,3917,85+0,58+3,28%211,06K23/09 
 MagnaChip17,8517,9717,76+0,09+0,51%194,29K23/09 
 Globant SA329,72330,24320,07+6,80+2,11%180,75K23/09 
 Nexa Resources7,3107,5007,150+0,110+1,53%139,34K23/09 
 Intelsat Sa0,3000,3200,260+0,009+3,09%132,87K23/09 
 Corporacion America Airports5,7005,7705,600+0,010+0,18%104,73K23/09 
 Millicom36,5136,7636,35+0,48+1,33%48,57K23/09 
 Atento SA30,0030,2229,82+0,18+0,60%30,18K23/09 
 Altisource Portfolio Solutions10,11010,1509,900+0,070+0,70%27,75K23/09 
 BM European Value ADR32,8933,1232,85+0,32+1,00%12,23K23/09 
 Samsonite ADR9,8209,9209,820+0,410+4,36%4,89K23/09 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Resort Savers0,060,060,06-0,00-8,01%330,29K23/09 
 Lynas Rare Earths ADR5,13505,18004,9000-0,0250-0,48%153,81K23/09 
 Lynas Rare Earths5,0775,1604,970-0,073-1,42%77,11K23/09 
 Top Glove ADR2,832,862,80-0,02-0,70%7,27K23/09 
 Genting Berhad6,046,455,65+0,37+6,61%6,20K23/09 
 Catcha Investment9,7009,7009,694+0,020+0,21%1,28K23/09 
 Vitaxel0,10650,10650,10650,00000,00%1,00K23/09 
 Catcha Investment9,8909,8909,890+0,010+0,10%0,50K23/09 
 Tenaga Nasional Berhad9,4449,7009,444-0,256-2,64%0,41K23/09 
 Prime Global Capital0,06700,06700,06700,00000,00%031/08 
 Weconnect Tech0,060,060,040,000,00%015/09 
 IGS Capital0,97730,97730,9773+0,0000+0,00%015/09 
 Natural Health Farm0,000,000,000,000,00%008/09 
 Malayan Banking Berhad3,8203,8203,8200,0000,00%022/09 
 Genting Malaysia ADR17,0017,0017,000,000,00%002/08 
 Boustead ADR11100,00%016/12 
 Sime Darby0,51000,51000,51000,00000,00%015/09 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alumifuel Pwr Corp.0,000700,000800,000600,000000,00%29,83M23/09 
 Cemex ADR7,5007,5757,305+0,220+3,02%7,85M23/09 
 America Movil ADR18,1518,2618,06-0,02-0,11%2,31M23/09 
 Grupo Televisa ADR12,1812,4312,17-0,08-0,65%663,42K23/09 
 Controladora Vuela ADR22,8123,3222,64+0,01+0,04%468,58K23/09 
 Vista Oil Gas4,4004,4104,260+0,120+2,80%232,81K23/09 
 Fomento Economico Mexicano88,9989,0687,98+1,21+1,38%165,99K23/09 
 Wal Mart de Mexico ADR36,1136,6835,88-0,04-0,11%148,10K23/09 
 DD3 Acquisition9,9209,9309,900-0,020-0,20%105,14K23/09 
 Aeroportuario del Centro Norte48,0248,6647,18+0,95+2,02%64,50K23/09 
 GAP ADR118,58119,44117,02+2,05+1,76%45,90K23/09 
 Coca-Cola Femsa ADR57,5857,9357,30+0,09+0,16%36,77K23/09 
 Penoles12,747712,747712,7477-0,5623-4,22%34,83K23/09 
 Santander Mexico B ADR5,7905,8105,700+0,100+1,76%33,64K23/09 
 Betterware De Mexico37,4537,7835,04+1,88+5,29%27,46K23/09 
 Grupo Aeroportuario Sureste ADR186,76188,01182,55+4,98+2,74%23,15K23/09 
 Becle2,21882,29002,2188-0,2012-8,31%15,33K23/09 
 Banorte ADR31,6231,7231,31-0,00-0,00%15,22K23/09 
 Kimberly-Clark de Mexico8,388,668,38-0,31-3,61%13,65K23/09 
 Mexico Equity and Income Closed11,2311,3411,21+0,01+0,09%11,82K23/09 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Royal Dutch Shell ADR42,2942,4041,60+1,05+2,55%8,43M23/09 
 Royal Dutch Shell B ADR42,0442,0741,13+1,23+3,01%5,79M23/09 
 VEON2,15002,15502,1100+0,0200+0,94%4,67M23/09 
 Stellantis NV19,7519,7819,48+0,44+2,28%2,65M23/09 
 ING ADR13,9313,9813,73+0,40+2,96%2,15M23/09 
 Koninklijke Philips ADR46,8046,9946,65+0,36+0,78%1,88M23/09 
 Just Eat Takeaway.com NV16,2416,4215,99+0,25+1,56%1,87M23/09 
 Aegon ADR4,7704,7904,715+0,040+0,85%1,67M23/09 
 NXP216,35218,08213,01+3,27+1,53%1,41M23/09 
 Yandex80,8380,8778,94+2,04+2,59%1,08M23/09 
 International NV2,9002,9502,790+0,120+4,32%1,07M23/09 
 Playa Hotels & Resorts7,7007,7107,470+0,280+3,77%1,06M23/09 
 Core Laboratories26,9627,1726,14+0,73+2,78%830,12K23/09 
 ASML ADR879,78888,72877,26+15,04+1,74%743,60K23/09 
 Adyen32,3332,4832,19+0,61+1,92%720,35K23/09 
 ProQR Therapeutics NV7,7907,8407,400+0,500+6,86%692,77K23/09 
 Uniqure NV35,9238,2835,69-1,95-5,15%621,47K23/09 
 Prosus ADR16,6716,7816,59+0,41+2,52%471,96K23/09 
 Elastic166,99168,57164,36+0,45+0,27%467,68K23/09 
 Qiagen NV54,8355,1854,74+0,08+0,15%342,03K23/09 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Naked Brand0,59450,63000,5810-0,0041-0,68%25,35M23/09 
 Smokefree Innotec0,05800,06000,05600,00000,00%1,64M23/09 
 Astika Holdings0,09500,11770,0865+0,0350+58,33%362,56K23/09 
 Spark New Zealand ADR17,0017,0016,64+0,23+1,37%26,15K23/09 
 Chorus ADR23,0423,0622,49+0,71+3,18%7,08K23/09 
 A2 Milk3,984,093,98+0,08+2,05%3,99K23/09 
 Port Tauranga ADR19,7919,7919,790,000,00%009/09 
 Fisher Paykel ADR108,4108,4108,40,00,00%004/02 
 Sanford ADR17171700,00%009/04 
 Skycity Entertainment ADR10,0310,0310,030,000,00%013/10 
 Auckland International Airport ADR26,7126,7126,71+0,21+0,79%0,21K22/09 
 Air New Zealand ADR5,465,465,46+0,00+0,00%014/09 
 Ryman Healthcare ADR53,7354,1453,73+0,00+0,00%031/08 
 Summerset Group9,49,49,40,00,00%024/02 
 Fletcher Building Ltd PK10,1910,1910,190,000,00%020/09 
 Spark New Zealand3,35003,35003,27500,00000,00%1,80K20/09 
 New Zealand Energy Corp0,18150,18150,18150,00000,00%016/09 
 Green Cross Health1,341,351,30+0,00+0,00%027/05 
 Warehouse Group2,30002,30002,30000,00000,00%015/07 
 New Zealand Oil Gas0,2930,2930,2930,0000,00%0,16K22/09 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR24,0724,1823,85+0,05+0,21%3,35M23/09 
 Norsk Hydro ASA ADR7,6807,7307,620+0,110+1,46%151,24K23/09 
 Orkla ASA ADR9,2259,2709,160+0,215+2,39%79,11K23/09 
 Telenor ASA ADR17,4517,4517,15+0,53+3,13%51,21K23/09 
 Kahoot7,667,717,58+0,51+7,06%42,79K23/09 
 Nel ASA1,611,641,59+0,08+4,89%41,75K23/09 
 Opera9,149,248,83+0,19+2,12%33,75K23/09 
 Norwegian Air Shuttle ASA1,161,171,12+0,09+8,41%32,70K23/09 
 DNB Bank ASA22,2022,3322,15+0,57+2,64%27,28K23/09 
 Yara International ASA24,4824,5524,36+0,82+3,47%14,27K23/09 
 Mowi ADR27,9028,1227,80+0,70+2,57%14,14K23/09 
 Tomra Systems ADR58,4658,4657,63+2,09+3,71%10,00K23/09 
 Orkla9,20049,22659,2004+0,2403+2,68%5,25K23/09 
 Telenor17,28417,28417,284+0,422+2,50%3,18K23/09 
 Equinor24,013924,013924,0139+0,6139+2,62%401,59K23/09 
 Nordic Semiconductor ASA33,750034,180033,7500+0,1500+0,45%1,28K23/09 
 Norsk Hydro7,667,667,66+0,04+0,52%0,32K23/09 
 PGS ADR0,5060,5060,506-0,003-0,59%0,14K23/09 
 Prosafe4,03004,03004,03000,00000,00%018/04 
 Idex Biometrics ASA19,6819,6819,680,000,00%020/09 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Erste Group Bank AG PK21,9322,0321,75+0,76+3,59%38,83K23/09 
 OMV AG PK60,7860,8160,73+1,10+1,84%0,74K23/09 
 Raiffeisen Bank ADR6,426,416,40+0,12+1,83%0,72K23/09 
 Wienerberger Baustoffindustrie7,2607,2807,260+0,210+2,98%0,68K23/09 
 Schoeller Bleckmann ADR4,054,054,05+0,15+3,85%0,62K23/09 
 Voestalpine AG PK7,667,807,66-0,14-1,79%0,45K23/09 
 Erste Bank42,30042,30042,300-1,000-2,31%0,41K23/09 
 Andritz ADR11,2611,2611,26+0,04+0,31%0,22K23/09 
 Telekom Austria AG PK18,2818,2818,28+0,74+4,19%0,10K23/09 
 Vienna Insurance ADR5,625,625,62+0,00+0,00%015/09 
 Flughafen Wien ADR11,811,811,80,00,00%003/08 
 Palfinger ADR43,0043,0042,850,000,00%013/08 
 Oesterreichische Post ADR23,123,123,10,00,00%0,10K22/09 
 Verbund ADR21,1721,1721,170,000,00%0,12K22/09 
 Mayr Melnhof Karton ADR42,1142,1142,110,000,00%006/11 
 EVN ADR4,554,554,550,000,00%022/07 
 Wolford ADR1,981,981,980,000,00%020/08 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR7,3407,5007,060-0,190-2,52%1,56M23/09 
 Credicorp108,83109,25105,66+2,72+2,56%359,59K23/09 
 Aenza1,68001,71001,6300+0,0190+1,14%56,38K23/09 
 Intercorp Financial Services22,3522,7821,41+0,72+3,33%24,50K23/09 
 Cementos Pacasmayo ADR5,5905,6705,565-0,030-0,53%9,08K23/09 
 Goldsands Dev Co0,00020,00020,00020,00000,00%1,70K23/09 
 Dana Resources0,000100,000100,00010+0,00000+0,00%102,00K20/09 
 Fossal ADR0,0140,0140,0140,0000,00%023/07 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 CD Projekt12,1612,3711,96+0,18+1,50%20,42K23/09 
 Eurocash SA4,054,054,050,000,00%002/04 
 Eurocash SA PK2,432,432,430,000,00%006/08 
 Alior Bank ADR1,01,01,00,00,00%004/09 
 Asseco Poland ADR21,4721,4721,47+0,00+0,00%002/09 
 Globe Trade Centre ADR3,263,263,260,000,00%023/04 
 Powszechna Kasa ADR10,2310,2310,230,000,00%020/08 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 EDP Energias de Portugal ADR54,9955,1054,70-0,04-0,07%244,39K23/09 
 Banco Espirito Santo0,00030,00210,00030,00000,00%128,30K23/09 
 Galp Energa5,205,205,15+0,10+1,96%74,08K23/09 
 Jeronimo Martins SGPS SA ADR42,4942,6841,75+0,76+1,82%8,57K23/09 
 Pharol SGPS ADR0,1450,1500,1100,0000,00%003/09 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gazprom DRC9,389,459,31+0,07+0,75%5,70M23/09 
 Sberbank17,9018,1517,89-0,20-1,11%4,40M23/09 
 MTS ADR9,7109,9009,660-0,150-1,52%3,61M23/09 
 Rosneft DRC8,108,167,94+0,08+1,00%3,61M23/09 
 Amur Minerals2,0802,0702,000+0,013+0,63%3,46M23/09 
 Fix Price Group8,588,788,23+0,25+3,00%1,75M23/09 
 Norilskiy Nikel ADR31,7032,0831,26+0,12+0,38%783,02K23/09 
 Lukoil ADR92,9993,4592,05+0,89+0,97%702,27K23/09 
 Ozon51,6651,8350,32+0,80+1,57%482,85K23/09 
 Magnit DRC16,2616,4215,73+0,72+4,63%482,22K23/09 
 Mechel ADR3,8404,0003,830-0,060-1,54%418,28K23/09 
 Gazprom DRC9,4059,4309,370+0,115+1,24%339,01K23/09 
 X5 Retail Group32,1432,3231,84+0,40+1,26%338,26K23/09 
 Novolipetsk Steel DRC30,7430,9429,96+0,38+1,25%326,48K23/09 
 Surgutneftegaz ADR4,504,544,48+0,03+0,63%281,65K23/09 
 Tatneft ADR41,6842,0041,17-0,10-0,24%272,40K23/09 
 Severstal DRC21,5621,6521,18+0,09+0,42%260,49K23/09 
 Lukoil93,0993,0993,090,000,00%200,00K23/09 
 MMK DRC14,0614,0613,70+0,06+0,43%196,32K23/09 
 Bank VTB DRC1,3441,3561,334+0,010+0,75%176,00K23/09 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Flex18,7418,9818,49+0,36+1,96%2,01M23/09 
 Sea342,72343,87336,53+5,41+1,60%1,86M23/09 
 Kulicke&Soffa66,9467,3964,54+0,87+1,32%1,45M23/09 
 Aslan Pharma ADR3,2403,2883,070+0,110+3,51%1,27M23/09 
 YY A52,2352,3750,71+0,16+0,31%1,12M23/09 
 Grindrod Shipping16,1816,9715,28+0,48+3,06%1,05M23/09 
 Maxeon Solar Technologies19,4719,9418,17+0,48+2,53%737,89K23/09 
 Keppel REIT0,8000,8220,780+0,039+5,06%572,79K23/09 
 Triterras5,5005,5105,300+0,190+3,58%193,23K23/09 
 Wave Life Sciences Ltd6,0806,1105,830+0,230+3,93%153,40K23/09 
 Ivanhoe Capital Acquisition9,929,979,91-0,03-0,30%106,79K23/09 
 China Yuchai13,9114,0013,00+0,99+7,66%60,61K23/09 
 Reebonz0,0080,0150,008-0,006-42,86%34,37K23/09 
 DBS Group Holdings ADR88,1188,2485,86+1,09+1,25%31,81K23/09 
 Singapore Telecommunications PK18,55018,55017,990+0,150+0,82%29,45K23/09 
 Singapore Airlines7,4107,4707,200+0,150+2,07%22,06K23/09 
 Overseas Chinese Banking ADR17,0817,1216,41+0,15+0,89%19,37K23/09 
 United Overseas Bank ADR38,0838,1637,73+0,28+0,74%17,74K23/09 
 City Developments5,265,365,26-0,02-0,28%10,64K23/09 
 Kenon Holdings43,2843,4942,48+0,27+0,63%9,39K23/09 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR3,6303,6403,560+0,150+4,31%2,74M23/09 
 Telefonica ADR4,8104,8104,745+0,060+1,26%1,52M23/09 
 BBVA ADR6,5106,5306,400+0,210+3,33%836,40K23/09 
 IAG ADR4,694,724,66-0,04-0,74%421,48K23/09 
 Repsol SA12,7012,7412,44+0,43+3,50%403,66K23/09 
 Grifols ADR15,3615,5215,23+0,07+0,46%401,19K23/09 
 Iberdrola SA43,5743,9443,57+0,29+0,67%121,38K23/09 
 Inditex ADR18,8218,9118,80-0,06-0,32%120,43K23/09 
 Amadeus IT Holding SA PK65,5766,0465,19-0,07-0,11%100,03K23/09 
 Caixabank ADR1,021,031,00+0,03+3,44%72,33K23/09 
 Red Electrica ADR10,30510,33010,290+0,105+1,03%34,54K23/09 
 Zenosense0,0050,0070,005-0,002-28,57%39,03K23/09 
 Naturgy Energy ADR5,035,035,02+0,04+0,70%20,35K23/09 
 IAG2,392,532,31-0,14-5,53%17,35K23/09 
 Enagas SA11,31011,33011,220+0,115+1,03%17,03K23/09 
 Siemens Gamesa ADR5,335,385,33+0,08+1,52%28,91K23/09 
 ACS Actividades Construccion ADR5,475,495,45+0,06+1,10%7,35K23/09 
 Endesa ADR10,710,910,6-0,2-1,50%7,23K23/09 
 Ferrovial29,7229,7829,70+0,11+0,37%3,31K23/09 
 Promotora De Informaciones0,6050,6050,605-0,010-1,63%1,19K23/09 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor116,19116,97115,59+0,32+0,28%5,28M23/09 
 ASE Industrial ADR8,5908,6508,525+0,020+0,23%4,87M23/09 
 United Microelectronics11,87011,91011,775+0,130+1,11%3,63M23/09 
 Himax10,8010,9810,46+0,26+2,47%3,24M23/09 
 SemiLEDS8,899,338,16+0,75+9,21%706,83K23/09 
 Silicon Motion75,1275,5874,28+0,64+0,86%157,23K23/09 
 Chunghwa Telecom40,0440,1839,84+0,33+0,83%124,84K23/09 
 AU Optronics6,0706,1906,050-0,020-0,33%84,16K23/09 
 Hon Hai Precision ADR7,787,837,63-0,02-0,26%57,90K23/09 
 ChipMOS Tech37,9538,1737,78-0,55-1,43%40,81K23/09 
 Giga Media Ltd2,4902,5402,490-0,040-1,58%30,74K23/09 
 Taiwan Liposome ADR7,0807,0806,850+0,151+2,18%10,36K23/09 
 Asia Pacific Wire & Cable3,1003,1702,990+0,100+3,33%5,18K23/09 
 FIH Mobile ADR2,8802,8802,880+0,110+3,97%3,00K23/09 
 Cathay Financial ADR14141400,00%026/03 
 Fubon Financial ADR10101000,00%030/01 
 ColorStars0,250,250,200,000,00%004/02 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Kasikornbank OTC15,6015,6515,55+1,22+8,48%6,86K23/09 
 Airports Thailand ADR19,819,819,6+1,0+5,60%1,26K23/09 
 Bangkok Bank ADR17,655017,655017,6550+0,1750+1,00%0,30K23/09 
 Advanced Info Service Public5,9555,9555,955-0,015-0,25%0,17K23/09 
 Banpu ADR777+0+0,00%030/08 
 BTS ADR27,027,027,00,00,00%022/07 
 Bumrungrad Hospital DRC4,204,204,200,000,00%014/12 
 CP All ADR17171700,00%020/08 
 Electricity Generating ADR26262600,00%022/01 
 Glow Energy ADR25,025,025,00,00,00%004/02 
 Indorama Ventures ADR13,0913,0913,09+0,00+0,00%010/09 
 Berli Jucker ADR13,313,313,30,00,00%024/11 
 Bank Ayudhya ADR26,0026,0026,000,000,00%031/08 
 BEC World ADR3,973,973,97+0,00+0,00%003/09 
 Bangkok Dusit Medical ADR23,223,223,20,00,00%004/11 
 Advanced Info Service DRC5,605,605,600,000,00%013/08 
 Siam Commercial Bank ADR12,012,012,00,00,00%0,28K20/09 
 TTW Public Company17,2217,2217,220,000,00%024/08 
 PTT Exploration & Production6,8007,0006,800+0,000+0,00%022/09 
 Univanich Palm Oil ADR0,20,20,20,00,00%3,75K20/09 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 DMARKET Electronic Services Trading ADR6,857,006,35+0,40+6,20%2,28M23/09 
 Turkcell Iletisim Hizmetleri4,4704,4804,395-0,050-1,11%766,30K23/09 
 Trillion Energy0,2150,2200,177+0,043+25,00%614,50K23/09 
 Anadolu Efes ADR0,5100,5200,500+0,005+0,99%211,40K23/09 
 Akbank Turk Anonim Sirketi1,281,281,26-0,02-1,16%27,80K23/09 
 Koc Holdings AS12,5712,7412,46-0,54-4,08%3,87K23/09 
 Turkiye Garanti Bankasi AS1,1201,1201,0500,0000,00%2,00K23/09 
 Ulker Biskuvi Sanayi ADR222322-1-3,27%0,80K23/09 
 Arcelik ADR18,3018,3118,31+0,03+0,14%0,28K23/09 
 Turk Telekomunikasyon ADR1,61,61,60,00,00%5,00K22/09 
 Sisecam0,7497010,7497010,7497010,0000000,00%018/10 
 Nimtech1,01,01,00,00,00%024/08 
 THY ADR14,514,514,50,00,00%015/09 
 Tekfen ADR33300,00%027/05 
 Eregli Demir Celik ADR9,989,989,98+0,00+0,00%0,27K17/09 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Turkiye Vakiflar Bankasi ADR3,8403,8403,8400,0000,00%020/09 
 Turkiye Halk Bankasi AS1,1001,1001,1000,0000,00%016/09 
 Tav Havalimanlari Holding AS10,93010,93010,9300,0000,00%016/09 
 Koza Altin Islemeleri A S13,010013,010013,0100+0,0000+0,00%013/09 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nsav0,02600,02830,0201+0,0027+11,59%152,80M23/09 
 Profitable Develop0,002200,002300,00190-0,00005-2,22%80,45M23/09 
 Vopia0,00460,00520,0044-0,0004-8,00%49,19M23/09 
 SFLMaven0,00410,00500,0039+0,0002+5,13%21,75M23/09 
 BP ADR26,1626,2525,65+0,51+1,99%10,28M23/09 
 Rolls Royce Holdings plc1,711,711,66+0,09+5,56%8,87M23/09 
 Argo Blockchain1,702,151,49-0,53-23,77%7,15M23/09 
 IGT23,6225,3622,72+1,18+5,26%6,33M23/09 
 Paysafe8,268,348,03+0,24+2,99%5,98M23/09 
 AstraZeneca ADR59,4859,7659,24+0,74+1,26%5,32M23/09 
 Ferroglobe8,8808,9007,660+1,300+17,15%4,38M23/09 
 Vodafone Group ADR16,0016,0515,93+0,05+0,31%4,28M23/09 
 GlaxoSmithKline ADR39,3439,6139,33+0,06+0,15%4,08M23/09 
 Rio Tinto ADR67,0567,9166,99+0,46+0,69%4,05M23/09 
 Link Reservations0,01400,01610,0136-0,0018-11,39%3,51M23/09 
 Amcor PLC11,8211,9211,74+0,08+0,68%3,44M23/09 
 TechnipFMC7,1207,1956,825+0,290+4,25%3,39M23/09 
 Lloyds Banking ADR2,4302,4402,400+0,090+3,85%3,36M23/09 
 CLARIVATE23,5424,0123,34-0,14-0,59%3,31M23/09 
 Barclays ADR10,27010,28610,140+0,340+3,42%3,22M23/09 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Argentum 470,00480,00490,0044+0,0001+2,13%3,24M23/09 
 Yalla7,878,007,70-0,08-1,01%511,68K23/09 
 Amira Nature Foods0,370,400,35-0,22-37,29%3,17K23/09 
 Brooge Holdings Ltd9,2509,5009,190+0,025+0,27%1,46K23/09 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Harmony Gold Mining3,2203,2403,150-0,040-1,23%6,89M23/09 
 Gold Fields ADR8,1008,2508,090-0,250-2,99%4,17M23/09 
 Sibanye Gold ADR13,6513,7413,45+0,09+0,66%2,79M23/09 
 AngloGold Ashanti ADR15,2115,4415,11-0,25-1,62%2,34M23/09 
 Sasol ADR16,9516,9716,71+0,44+2,67%459,41K23/09 
 Impala Platinum Holdings Ltd PK12,32012,41011,930+0,530+4,50%163,22K23/09 
 DRDGOLD ADR8,628,798,61-0,15-1,71%148,49K23/09 
 Naspers ADR33,6534,2033,60+0,65+1,97%140,25K23/09 
 Net 1 UEPS4,6504,7804,620-0,010-0,21%58,96K23/09 
 Steinhoff Int0,250,250,25+0,07+38,89%115,60K23/09 
 Anglo American Platinum ADR15,56015,79515,490-0,300-1,89%27,24K23/09 
 MTN Group Ltd PK9,229,319,08+0,42+4,77%21,31K23/09 
 Life Healthcare Group Holdings6,476,916,47-0,26-3,86%13,20K23/09 
 Mr Price Group13,8114,3913,81-0,50-3,49%13,10K23/09 
 Wuhan General Gr Chn0,56540,56540,5304-0,0147-2,53%12,60K23/09 
 Mix Telemats12,4912,6112,16+0,29+2,38%12,32K23/09 
 Nedbank Group Ltd11,72511,74511,600+0,225+1,96%11,43K23/09 
 Standard Bank Group Ltd PK9,619,659,53-0,01-0,05%10,07K23/09 
 Bidvest Group Ltd PK26,6426,9326,64+0,10+0,36%8,22K23/09 
 Leatt24,225,023,0+0,7+2,98%7,96K23/09 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Coupang LLC29,0729,3328,30+0,62+2,18%8,86M23/09 
 LG Display8,358,478,32-0,16-1,88%761,18K23/09 
 SK Telecom ADR28,9229,1628,89+0,97+3,47%571,99K23/09 
 Doubledown17,4717,5217,17+0,31+1,81%297,95K23/09 
 KT13,8113,8713,75+0,10+0,73%270,15K23/09 
 KB Financial44,1844,2043,73+1,03+2,39%261,68K23/09 
 POSCO73,4673,5872,90-0,81-1,09%218,68K23/09 
 Kepco ADR10,3310,3810,30+0,09+0,88%133,66K23/09 
 Shinhan33,1434,0632,74+0,97+3,02%113,09K23/09 
 Gravity Co95,3295,9793,55+1,94+2,08%12,47K23/09 
 Woori Financial29,0029,0028,07+1,43+5,19%9,61K23/09 
 Hyundai Motor DRC42,8043,0141,96-0,14-0,33%8,17K23/09 
 I-On Digital0,190,190,19+0,00+0,00%1,92K23/09 
 Hyundai Motor ADR00000,00%004/02 
 e-MARINE Global0,00,00,00,00,00%012/08 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%004/02 
 Hyundai Motor89,0089,0089,000,000,00%014/11 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR11,3711,4611,33+0,29+2,62%6,34M23/09 
 Oatly Group AB16,6217,1616,55+0,14+0,85%2,00M23/09 
 Veoneer34,6835,0134,38+0,19+0,55%783,87K23/09 
 Olink Holding AB23,4625,4822,61-0,05-0,21%773,30K23/09 
 Autoliv86,5888,3486,50+1,95+2,30%659,08K23/09 
 Neonode8,2708,6907,500+1,320+18,99%462,33K23/09 
 Swedish Match Ab Ord9,24009,27009,2000-0,0900-0,96%150,22K23/09 
 Atlas Copco AB66,5866,9466,41+1,45+2,23%130,41K23/09 
 Volvo ADR22,5522,6322,43+0,72+3,31%129,66K23/09 
 Svenska Handelsbanken PK5,585,605,54+0,12+2,11%124,47K23/09 
 Assa Abloy AB15,2515,2715,12+0,14+0,93%81,28K23/09 
 Hexagon ADR17,2317,2617,02+0,43+2,56%80,08K23/09 
 Sandvik AB ADR24,4824,5124,28+0,55+2,28%61,46K23/09 
 Telia ADR8,448,458,41+0,12+1,44%52,33K23/09 
 Evolution Gaming Group AB176,90177,47174,85+7,07+4,16%48,73K23/09 
 H&M ADR4,124,134,10+0,04+0,98%46,31K23/09 
 Swedbank AB20,0320,1119,90+0,59+3,04%37,78K23/09 
 Alfa Laval ADR39,1539,3138,89+0,62+1,61%27,05K23/09 
 Calliditas Therapeutics22,5322,9222,21-0,32-1,38%17,96K23/09 
 Eco Wave Power Global AB7,727,767,66+0,09+1,18%13,19K23/09 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean3,4803,4903,225+0,220+6,75%24,30M23/09 
 Credit Suisse ADR9,809,879,70+0,20+2,08%4,10M23/09 
 Relief Therapeutics0,140,150,14-0,01-4,82%3,20M23/09 
 UBS Group15,7915,9115,73+0,18+1,15%2,25M23/09 
 Novartis ADR83,5783,9783,53+0,77+0,93%1,85M23/09 
 ABB ADR35,6835,8835,64+0,48+1,36%1,21M23/09 
 TE Connectivity144,00144,30141,44+3,46+2,46%1,16M23/09 
 Chubb177,49179,62177,31+0,56+0,32%1,05M23/09 
 On Holding37,3437,6835,84+1,59+4,45%899,95K23/09 
 STMicroelectronics ADR46,4846,6246,18+0,68+1,48%862,85K23/09 
 Wisekey International Holding AG7,3007,3006,750+0,500+7,35%814,01K23/09 
 Crispr Therapeutics121,25122,25116,91+3,44+2,92%769,98K23/09 
 Logitech100,08100,7899,34+2,06+2,10%728,58K23/09 
 Quotient Ltd2,7502,7902,650+0,100+3,77%706,14K23/09 
 Altamira Therapeutics2,3402,5702,150+0,190+8,84%691,85K23/09 
 Garmin171,81172,82169,36+2,46+1,45%670,05K23/09 
 ObsEva3,1603,2183,125-0,030-0,94%608,60K23/09 
 Alcon85,8186,0985,44+0,91+1,07%558,92K23/09 
 MNP Petroleum0,0010,0020,001-0,000-13,33%492,14K23/09 
 Garrett Motion7,0307,0306,720+0,320+4,77%394,20K23/09 
Inschrijven via Google
of
Inschrijven via e-mail