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
 Grupo Supervielle9,34009,71008,7200+0,3400+3,78%2,71M21/09 
 Grupo Financiero Galicia ADR29,760030,100027,3000+1,6500+5,87%2,50M21/09 
 YPF Sociedad Anonima17,04017,50016,780-0,100-0,58%1,63M21/09 
 BBVA Banco Frances ADR12,1312,9611,69+0,01+0,08%1,43M21/09 
 Loma Negra ADR9,9810,939,71-0,20-1,96%1,14M21/09 
 Telecom Argentina ADR19,6719,8818,77+0,80+4,24%1,02M21/09 
 Pampa Energia ADR37,7738,9335,78+1,00+2,72%868,22K21/09 
 Macro Bank48,5048,7745,49+2,33+5,05%828,42K21/09 
 MercadoLibre319,68330,11319,30-3,40-1,05%643,84K21/09 
 Transportadora Gas ADR16,94017,59916,650-0,290-1,68%629,24K21/09 
 Central Puerto12,1012,7511,82-0,17-1,39%398,36K21/09 
 Edenor ADR28,10028,95026,480+1,200+4,46%343,56K21/09 
 Despegar.com17,2417,8517,16-0,28-1,60%215,68K21/09 
 Cresud SACIF15,2115,6215,11+0,25+1,67%117,44K21/09 
 IRSA ADR17,1417,4716,95+0,24+1,42%53,52K21/09 
 IRSA Propiedades ADR26,00026,51025,425+1,100+4,42%24,79K21/09 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BHP Billiton Ltd ADR49,2249,3848,92+0,95+1,97%2,00M21/09 
 Tronox13,43013,80013,380-0,270-1,97%993,38K21/09 
 Liquefied Natural Gas Ltd0,44500,47100,4447-0,0050-1,11%327,52K21/09 
 Amcor39,8439,8939,62+0,49+1,25%265,19K21/09 
 Mesoblast6,70007,15006,6975+0,0700+1,06%244,19K21/09 
 Westpac Banking ADR20,47020,55020,470-0,080-0,39%240,10K21/09 
 MGC Pharma0,0600,0600,038+0,020+50,00%213,52K21/09 
 Artemis Resources0,150,160,14+0,01+10,43%213,35K21/09 
 Naked Brand2,6602,9522,660-0,260-8,90%175,94K21/09 
 Paladin Energy0,1500,1500,1400,0000,00%167,94K21/09 
 Greenland Minerals and Energy0,0600,0600,057+0,002+2,56%154,45K21/09 
 Samson Oil Gas ADR0,11500,12000,0409-0,0025-2,13%140,78K21/09 
 Prana2,12402,12401,9100+0,1340+6,73%129,28K21/09 
 Immutep ADR3,01003,18992,9502-0,0400-1,31%97,26K21/09 
 BHP Billiton Ltd24,050024,050024,0500+1,1800+5,16%95,13K21/09 
 De Grey Mining0,110,110,11-0,00-3,48%86,73K21/09 
 South32 ADR14,1114,1614,06+0,01+0,07%73,98K21/09 
 National Australia Bank ADR10,1210,1610,09-0,10-0,93%68,92K21/09 
 Fortescue Metals ADR5,7405,7605,690+0,205+3,70%67,30K21/09 
 Orocobre3,053,052,95+0,18+6,42%57,74K21/09 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anheuser Busch ADR92,0492,7291,50+0,11+0,12%1,81M21/09 
 Umicore ADR14,6114,8214,59-0,14-0,96%725,12K21/09 
 Euronav8,658,708,55+0,15+1,76%300,45K21/09 
 Galapagos113,31114,20113,08-1,95-1,69%78,28K21/09 
 Materialise NV14,1014,1013,61+0,46+3,37%61,30K21/09 
 KBC Group SA39,2239,3139,16-0,49-1,23%19,79K21/09 
 Bpost ADR16,90016,90016,500+0,388+2,35%3,03K21/09 
 ageas SA/NV54,0654,1453,74+0,63+1,18%2,39K21/09 
 Solvay ADR14,00014,00014,000-0,050-0,36%0,37K21/09 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR27,9227,9227,92+1,81+6,93%027/07 
 Ackermans Van Haaren ADR18,118,118,1-1,5-7,65%023/08 
 Agfa Gevaert ADR9,40009,40009,4000+0,0000+0,00%018/09 
 SA D'Ieteren ADR22,7522,7522,75+0,00+0,00%019/09 
 Tigenix41,9841,9841,270,000,00%025/07 
 Oxurion6,61006,61006,61000,00000,00%018/09 
 Proximus ADR4,714,724,720,000,00%019/09 
 UCB SA46,4546,4546,45+0,00+0,00%014/09 
 Colruyt SA15,2615,2615,26+0,00+0,00%018/09 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ambev SA4,68004,75004,6100+0,0600+1,30%31,32M21/09 
 VALE15,06015,10014,626+0,540+3,72%27,73M21/09 
 Petroleo Brasileiro Petrobras ADR11,5011,6311,32+0,14+1,23%22,52M21/09 
 Banco Bradesco7,237,307,03+0,15+2,12%20,99M21/09 
 Itau Unibanco10,8711,0210,63+0,23+2,16%14,91M21/09 
 Gerdau ADR4,214,254,15+0,06+1,45%8,78M21/09 
 Brazil Minerals0,00200,00240,0019-0,0001-5,66%7,29M21/09 
 Petroleo Brasileiro ADR Reptg 2 Pref9,97010,0559,780+0,160+1,63%6,01M21/09 
 BRF5,475,485,32+0,14+2,63%4,53M21/09 
 Sabesp ADR6,116,165,89+0,22+3,74%4,25M21/09 
 CEMIG PN ADR1,8101,8401,730+0,080+4,62%3,35M21/09 
 National Steel2,2102,2502,150+0,040+1,84%2,48M21/09 
 Ultrapar Participacoes9,129,439,04-0,24-2,56%2,13M21/09 
 TIM Participacoes14,53014,94014,400+0,120+0,83%1,69M21/09 
 Telefonica Brasil ADR9,639,779,550,000,00%1,60M21/09 
 PagSeguro Digital28,6829,1928,61-0,37-1,27%1,58M21/09 
 Gol Linhas Aereas ADR5,665,795,56+0,22+4,04%1,21M21/09 
 Oi ADR2,8002,9002,370+0,280+11,11%1,14M21/09 
 Banco Santander Brasil ADR9,039,178,73+0,31+3,56%1,13M21/09 
 Cosan Ltd7,137,197,02+0,06+0,85%1,00M21/09 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Barrick Gold10,4710,6310,20-0,15-1,41%24,76M21/09 
 Yamana Gold2,4902,5802,460-0,050-1,97%23,71M21/09 
 Kinross Gold2,9503,0302,900-0,060-1,99%23,38M21/09 
 Eldorado0,8800,9330,863-0,006-0,62%19,36M21/09 
 Kirkland Lake Gold18,580018,910017,6500+0,5300+2,94%16,96M21/09 
 Tilray123,00148,88121,51-53,35-30,25%16,10M21/09 
 Aurora Cannabis9,22189,47009,0000-0,2682-2,83%15,63M21/09 
 Goldcorp10,6010,7910,38-0,17-1,58%15,56M21/09 
 Davidstea Inc2,505,352,40-0,85-25,37%14,45M21/09 
 Canopy Growth49,78051,59049,400-2,620-5,00%11,50M21/09 
 Turquoise Hill2,2002,2402,180-0,010-0,45%10,62M21/09 
 New Gold0,9621,0100,960-0,039-3,85%10,32M22/09 
 IAMGold3,9003,9403,790-0,020-0,51%9,83M21/09 
 Encana12,6512,7712,54+0,01+0,08%7,78M21/09 
 Sunshine Biopharma0,00140,00150,0014-0,0001-6,67%7,57M21/09 
 Avino Silver Gold0,6200,6200,560-0,168-21,32%7,11M22/09 
 McEwen Mining Inc1,8701,9701,870-0,090-4,59%6,93M21/09 
 SunOpta Inc7,207,237,10+0,15+2,13%5,06M21/09 
 Alamos Gold4,644,674,50-0,03-0,64%4,96M21/09 
 Enbridge34,4334,6934,17+0,03+0,09%4,86M21/09 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Enersis Chile4,94005,03004,8500+0,0300+0,61%1,27M21/09 
 Enel Americas ADR8,058,177,980,000,00%1,23M21/09 
 Sociedad Quimica y Minera48,4548,8048,16+0,05+0,10%1,05M21/09 
 LATAM Airlines ADR9,8110,129,60+0,09+0,93%692,42K21/09 
 Santander Chile ADR33,0433,3232,08+0,34+1,04%495,02K21/09 
 Compania Cervecerias Unidas28,2328,5227,81+0,39+1,40%275,47K21/09 
 GeoPark Ltd19,00019,05018,670+0,200+1,06%231,89K21/09 
 Andina B23,0023,1022,86+0,15+0,66%50,02K21/09 
 Banco De Chile92,5794,5890,20+0,74+0,81%36,61K21/09 
 Enel Generacion Chile ADR20,4020,7619,96+0,07+0,34%20,62K21/09 
 Vina Concha Toro ADR39,010040,750039,0100-0,4400-1,12%6,52K21/09 
 Itau CorpBanca ADR15,2015,4615,03+0,05+0,33%2,47K21/09 
 Embotelladora Andina20,0420,0520,04+0,00+0,00%020/09 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alibaba164,63169,84164,50-1,25-0,75%22,08M21/09 
 Jd.Com Inc Adr26,4927,3526,25-0,44-1,63%14,92M21/09 
 iQIYI26,2527,8526,20-1,18-4,30%12,59M21/09 
 Vipshop6,5506,9606,5200,0000,00%11,42M21/09 
 TAL Education26,98027,27026,390+0,940+3,61%10,21M21/09 
 Pinduoduo25,6026,5924,43+0,95+3,85%6,06M21/09 
 Tencent ADR42,77043,23042,660+0,780+1,86%5,88M21/09 
 Bilibili12,4313,6712,36-1,01-7,51%5,07M21/09 
 ZTO Express Cayman17,9718,3317,960,000,00%4,75M21/09 
 Ctrip.Com39,4140,1139,25-0,07-0,18%4,42M21/09 
 Momo Inc46,4447,2746,14-0,07-0,15%4,38M21/09 
 Baidu228,85234,88228,40-1,77-0,77%3,51M21/09 
 Yum China Holdings35,2635,5735,19+0,14+0,40%3,15M21/09 
 GDS Holdings34,3034,8533,80+0,05+0,15%2,91M21/09 
 Qudian Inc5,495,695,40-0,05-0,90%2,81M21/09 
 New Oriental Education&Tech75,6978,5774,68+2,58+3,53%2,62M21/09 
 Fang Holdings2,652,672,58+0,05+1,92%2,50M21/09 
 PPDAI6,606,605,90+0,71+12,05%2,34M21/09 
 Huazhu31,6232,3131,18+0,63+2,03%2,20M21/09 
 Xiaomi2,162,162,14+0,02+0,93%2,03M21/09 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol ADR24,7825,4224,70-0,03-0,12%1,64M21/09 
 BanColombia42,0442,7141,88-0,55-1,29%436,83K21/09 
 Grupo Aval7,527,717,48-0,10-1,31%309,87K21/09 
 Tecnoglass9,3709,4109,250-0,120-1,26%34,57K21/09 
 Bakken Energy Corp0,0010,0010,0000,0000,00%031/08 
 Goff Corp0,000600,000600,000600,000000,00%020/09 
 Cementos Argos ADR12,9112,9112,91+0,00+0,00%020/09 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric116,87116,87116,870,000,00%006/09 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 QIWI13,2013,2612,91+0,24+1,85%460,39K21/09 
 Polymetal International8,18,18,10,00,00%016/08 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR3,0503,0503,050+0,000+0,00%021/08 
 Polymetal International ADR8,758,758,75+0,00+0,00%020/09 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Canamed4pets0,000400,000400,00035+0,00020+100,00%11,46M21/09 
 LiqTech International Inc1,87001,89001,6894+0,1400+8,09%1,75M22/09 
 Novo Nordisk ADR47,6647,8547,38+0,16+0,34%1,08M21/09 
 Ascendis Pharma AS66,5067,9465,93-1,00-1,48%217,17K21/09 
 Danske Bank A/S ADR13,3313,5913,33-0,51-3,69%143,41K21/09 
 Vestas Wind Systems AS23,0123,0222,77+0,79+3,56%67,25K21/09 
 Carlsberg AS24,2324,3624,20+0,23+0,96%52,29K21/09 
 AP Moeller-Maersk AS7,437,507,41+0,09+1,23%43,87K21/09 
 Forward Pharma A S2,382,682,25-0,32-11,85%33,82K21/09 
 Genmab AS16,5216,6016,34-0,08-0,45%22,42K21/09 
 Novozymes AS54,6955,0754,59-0,60-1,08%18,77K21/09 
 DSV46,0146,1045,96-0,63-1,35%14,41K21/09 
 Coloplast A10,2110,2910,19-0,07-0,68%13,70K21/09 
 Novozymes B54,835055,262554,8350-0,5175-0,93%10,08K21/09 
 CHR Hansen Holding AS50,4950,6450,29-0,35-0,68%8,51K21/09 
 Zealand Pharma ADR16,6917,8116,69-1,23-6,86%8,21K21/09 
 Iss ADR17,4917,4917,49+0,14+0,81%4,36K21/09 
 H Lundbeck AS60,22060,22060,220-0,580-0,95%3,20K21/09 
 Oersted66,066,065,5-0,2-0,32%2,68K21/09 
 Dong Energy ADR21,9221,9221,92+0,49+2,29%0,20K21/09 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Deutsche Bank12,3412,4012,15+0,09+0,73%7,14M21/09 
 BASF ADR23,9424,0523,87+0,15+0,63%2,93M21/09 
 Trivago6,026,195,59+0,19+3,26%991,98K21/09 
 Affimed NV4,3754,5004,300+0,025+0,57%914,69K21/09 
 Bayer AG PK22,5022,5322,33+0,01+0,04%835,09K21/09 
 SAP ADR121,64122,43120,91+1,51+1,26%715,83K21/09 
 Daimler ADR16,9117,0216,80+0,04+0,24%304,09K21/09 
 Deutsche Post AG37,1237,2237,07-0,40-1,07%226,79K21/09 
 Allianz ADR22,5222,6322,49+0,12+0,54%205,41K21/09 
 Infineon ADR23,4623,6623,45-0,64-2,64%153,63K21/09 
 EON SE10,5510,6010,38+0,25+2,43%143,39K21/09 
 InflaRx33,0635,4733,05-1,34-3,88%142,60K21/09 
 Fresenius Medical Care ADR51,1051,3951,01-0,75-1,45%129,07K21/09 
 BMW ADR33,5333,7133,45-0,10-0,30%109,21K21/09 
 MorphoSys ADR26,8127,5426,81-0,91-3,28%83,76K21/09 
 ProSiebenSat1 Media AG6,356,366,28-0,03-0,47%73,16K21/09 
 Fuchs Petrolub ADR14,1514,2914,10-0,19-1,32%70,42K21/09 
 Porsche Automobile Holding SE6,896,956,87-0,04-0,51%69,67K21/09 
 Siemens ADR64,6264,8464,42-0,34-0,52%67,49K21/09 
 Deutsche Telekom ADR16,2616,3216,19-0,01-0,06%62,50K21/09 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR25,6926,0825,68-0,01-0,04%148,70K21/09 
 BDO Unibank ADR21,5022,2521,50+0,57+2,72%8,01K21/09 
 D&L Industries ADR4,554,794,55-0,19-4,01%3,91K21/09 
 Universal Robina ADR27,3927,3927,39+2,14+8,48%0,30K21/09 
 San Miguel ADR31,2931,2931,29-0,09-0,29%0,24K21/09 
 Manila Water ADR10,6710,6710,67-0,18-1,66%0,20K21/09 
 Globe Telecom ADR40,1540,1539,68+0,00+0,00%012/09 
 Jollibee Foods ADR20,43020,43020,430+0,000+0,00%020/09 
 JG Summit ADR262626313,04%015/10 
 Energy Development Corp12,9012,9012,90+0,00+0,00%010/08 
 Manila Electric ADR13,9913,9913,99-0,62-4,24%006/09 
 Megaworld ADR15,215,215,20,00,00%020/09 
 First Gen ADR6,516,516,51+0,00+0,00%030/08 
 DMCI ADR2,332,332,33-0,31-11,74%007/09 
 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 ADR15,417,915,50,00,00%017/09 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Equity ADR11,0011,0011,00+0,00+0,00%022/08 
 Benguet B0,01500,01500,01500,00000,00%017/09 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR5,5905,6105,530+0,070+1,27%15,74M21/09 
 Sampo OYJ25,9926,0625,73+0,35+1,37%23,00K21/09 
 Kone Oyj ADR27,8027,9227,77+0,27+0,99%14,75K21/09 
 Stora Enso Oyj PK19,1219,1518,89+0,51+2,74%12,03K21/09 
 UPM-Kymmene Corp39,5539,6639,50-0,06-0,15%9,86K21/09 
 Kone Corporation55,550056,400055,5500+0,6100+1,11%2,06K21/09 
 Fortum ADR4,8504,8504,850-0,063-1,27%2,00K21/09 
 Nokian Tyres ADR20,3520,3520,35+0,20+0,99%1,52K21/09 
 Neste42,4343,0242,43-0,57-1,33%0,96K21/09 
 Metso Corporation8,608,608,60-0,24-2,71%0,66K21/09 
 Wartsila ADR4,304,304,30+0,18+4,24%0,52K21/09 
 Amer Sports ADR20,62020,62020,620-0,580-2,74%0,30K21/09 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR2,752,752,75-0,10-3,51%005/09 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR18,2418,2418,24+0,00+0,00%019/09 
 Konecranes ADR7,7707,7707,770+0,010+0,13%031/07 
 Kesko ADR28,48028,48028,480+0,000+0,00%031/08 
 Poyry6,66,66,60,00,00%025/05 
 Uponor13,0513,0513,05+0,00+0,00%019/09 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Vivendi SA PK25,9926,1225,72+0,24+0,91%3,95M21/09 
 Sanofi ADR43,5543,9843,55-0,60-1,36%1,59M21/09 
 Total ADR63,33064,05063,300+0,044+0,07%1,52M21/09 
 Criteo Sa23,8325,0323,75-0,74-3,01%534,25K21/09 
 BNP Paribas ADR32,09032,34332,0400,0000,00%426,40K21/09 
 Orange ADR16,1216,2116,10-0,01-0,06%290,04K21/09 
 Cellectis28,9829,4028,63-0,17-0,58%246,42K21/09 
 Carrefour SA PK3,883,903,84-0,03-0,77%232,61K21/09 
 Casino Guichard Perrachon SA8,458,458,19-0,40-4,52%225,84K21/09 
 Danone PK15,6115,6415,59+0,09+0,58%187,61K21/09 
 Axa ADR27,3927,4827,24+0,21+0,75%178,22K21/09 
 Talend69,8370,9669,67-0,22-0,31%161,27K21/09 
 DBV Technologies24,5825,7724,40+0,42+1,74%150,73K21/09 
 L’Air Liquide25,7825,8925,76+0,13+0,51%138,26K21/09 
 Sequans Communications1,4301,4501,420+0,010+0,70%122,24K21/09 
 Societe Generale ADR8,93508,96008,9000-0,0100-0,11%119,32K21/09 
 Engie ADR14,7214,8314,43+0,09+0,58%113,13K21/09 
 Louis Vuitton ADR71,57071,80070,950+1,705+2,44%110,38K21/09 
 Schneider Electric SA16,46516,52016,400+0,010+0,06%97,15K21/09 
 Electricite de France SA3,5603,5883,550+0,065+1,86%83,72K21/09 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Top Ships1,19001,23901,0400+0,1000+9,17%2,43M21/09 
 DryShips5,425,705,16+0,21+4,03%1,41M21/09 
 Aegean Marine Petroleum1,481,551,440,000,00%927,16K21/09 
 Globus Maritime0,40990,43390,3620+0,0193+4,94%855,41K21/09 
 Diana Containerships1,20001,23001,1206+0,0600+5,26%649,11K21/09 
 Capital Product Partners2,7702,8502,770-0,030-1,07%446,36K21/09 
 Star Bulk Carriers12,900013,010012,7500+0,0400+0,31%419,41K21/09 
 Pyxis Tankers Inc0,90000,92670,8051+0,0500+5,88%244,37K21/09 
 Eurobank Ergasias0,3700,3780,356+0,014+4,02%200,21K21/09 
 Diana Shipping3,9404,0203,920+0,030+0,77%187,23K21/09 
 Danaos1,5501,6001,500-0,050-3,13%183,84K21/09 
 Tsakos Energy3,4303,4403,370+0,060+1,78%161,86K21/09 
 Seanergy Maritime0,8800,9200,860-0,010-1,09%119,00K21/09 
 Paragon0,01400,01400,0100+0,0011+8,19%28,68K21/09 
 Euroseas1,4501,5001,330-0,040-2,68%25,54K21/09 
 StealthGas3,6003,7003,580-0,030-0,83%22,70K21/09 
 Alpha Bank0,3600,3870,360-0,019-5,01%9,38K21/09 
 Tsakos Energy Navigation Pd Pref24,243024,300024,0500+0,1830+0,76%6,21K21/09 
 Tsakos Energy Pref E24,73524,85024,660-0,065-0,26%4,83K21/09 
 Greek Org of Football Prognostics5,3905,4535,390+0,133+2,53%3,40K21/09 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Magyar Telekom Plc7,257,297,22-0,24-3,20%2,64K21/09 
 MOL ADR5,45,45,3+0,0+0,00%020/09 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Melco Resorts & Entertainment22,0722,4222,02-0,05-0,23%3,40M21/09 
 Seaspan8,068,498,00-0,15-1,83%1,98M21/09 
 China Mobile ADR48,4248,8748,34-0,33-0,68%1,05M21/09 
 AIA ADR34,6534,7234,25+0,87+2,56%376,32K21/09 
 China Unicom Hong Kong ADR12,1312,2912,13-0,15-1,22%264,83K21/09 
 Spi Energy0,270,280,250,014,09%200,66K21/09 
 Geely Automobile2,10002,12002,0600+0,1801+9,38%132,56K21/09 
 Value Partners0,8200,8200,770+0,061+8,04%122,61K21/09 
 CK Hutchison ADR11,5511,5511,51-0,14-1,16%120,89K21/09 
 Hutchison China MediTech28,5729,1628,33-0,24-0,83%116,72K21/09 
 China Cord Blood6,3706,6306,360-0,160-2,45%101,37K21/09 
 First Pacific Company2,5202,5402,5100,0000,00%63,88K21/09 
 Artificial Life Inc0,0080,0110,008-0,004-33,33%60,00K21/09 
 Wharf Holdings5,6805,7205,650+0,050+0,89%59,96K21/09 
 Hang Lung Properties9,829,879,81+0,01+0,10%55,99K21/09 
 Hong Kong & China Gas Co2,0452,0602,000-0,015-0,73%54,45K21/09 
 Sun Hung Kai Properties15,0415,2215,00-0,01-0,03%51,22K21/09 
 AGM A25,7731,2025,01-3,09-10,71%49,26K21/09 
 Techtronic Industries ADR31,7632,0131,76-0,54-1,67%43,55K21/09 
 Hopewell Holdings3,3403,3403,250-0,030-0,89%33,72K21/09 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Johnson Controls36,9637,0836,64-0,15-0,40%8,92M21/09 
 Seagate49,2849,4748,36+0,26+0,53%8,34M21/09 
 Medtronic97,8598,0096,96+0,37+0,38%7,97M21/09 
 Allergan191,31193,80190,68-1,20-0,62%5,89M21/09 
 Aptiv90,2792,9889,38+0,50+0,56%5,28M21/09 
 Accenture174,19175,64173,87+0,06+0,03%4,74M21/09 
 Endo Int16,1216,4316,08-0,23-1,41%4,65M21/09 
 Amarin2,9903,0202,884+0,060+2,05%4,27M21/09 
 Eaton88,5089,4687,31+0,18+0,20%3,94M21/09 
 Prothena13,3413,7813,25-0,28-2,06%3,88M21/09 
 Adient44,1845,1743,67+0,66+1,52%3,40M21/09 
 Ingersoll-Rand104,03104,55103,65+0,59+0,57%2,95M21/09 
 Horizon Pharma18,8218,9018,53-0,02-0,11%2,26M21/09 
 AerCap Holdings NV57,5657,6057,34+0,25+0,44%2,00M21/09 
 Perrigo73,5674,3673,13-0,34-0,46%1,50M21/09 
 Alkermes Plc41,5642,4141,15+0,45+1,09%1,40M21/09 
 Allegion PLC90,0790,7889,67-0,84-0,92%1,11M21/09 
 CRH ADR33,0233,2833,00-0,26-0,78%641,35K21/09 
 Shire ADR178,38179,80178,15-1,60-0,89%582,50K21/09 
 Jazz Pharma163,78165,48163,01-0,58-0,35%548,62K21/09 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ICICI Bank ADR8,768,908,71-0,35-3,84%18,20M21/09 
 Infosys ADR9,9310,049,89-0,14-1,39%7,94M21/09 
 Wipro ADR5,335,365,310,000,00%3,52M21/09 
 Tata Motors ADR17,1417,3017,09-0,69-3,87%2,58M21/09 
 Vedanta Ltd12,9613,0012,77-0,16-1,22%1,09M21/09 
 HDFC Bank ADR93,6994,7493,17-1,21-1,28%1,04M21/09 
 Eros12,30012,64012,200-0,150-1,20%956,71K21/09 
 MakeMyTrip28,2028,7527,70+0,50+1,81%505,93K21/09 
 Yatra Online5,595,665,33+0,24+4,49%474,37K21/09 
 Dr Reddys Labs35,2935,8435,27-1,44-3,92%364,36K21/09 
 WNS Holdings50,58051,07049,950-0,390-0,77%221,72K21/09 
 Sify1,6501,6801,600-0,030-1,79%58,10K21/09 
 Azure Power Global15,8015,9915,03+0,50+3,27%14,58K21/09 
 Rediff.com India0,06310,06310,0631+0,0000+0,00%1,06K21/09 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Asian Paints ADR00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Indo Global Exchange0,000100,000100,000100,000000,00%6,00M21/09 
 PT Telekomunikasi Indonesia B24,29024,60024,275-0,340-1,38%318,44K21/09 
 PT Bank Mandiri Persero TBK9,149,209,10+0,16+1,72%35,48K21/09 
 Semen Persero12,6512,6512,29+0,27+2,18%16,74K21/09 
 Bank Rakyat10,4710,6410,47+0,05+0,48%12,04K21/09 
 Astra Int9,729,849,56-0,48-4,71%11,11K21/09 
 PT XL Axiata Tbk ADR3,734,023,68-0,17-4,36%7,01K21/09 
 PT Indofood Sukses Makmur TBK20,570020,570020,3700-1,8100-8,09%1,37K21/09 
 Bank Central Asia ADR39,680040,340039,6800-0,3200-0,80%0,80K21/09 
 PT Kalba Farma IDR17,4317,4317,43+1,32+8,19%0,38K21/09 
 PT Media Nusantara Citra TBK6,106,106,10+0,25+4,27%0,16K21/09 
 Aneka Tambang ADR5,345,345,34+0,12+2,30%012/09 
 Medco Energi ADR5,395,395,390,000,00%005/09 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR5,885,885,88+0,00+0,00%006/09 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors45,4145,6145,410,000,00%031/08 
 Vale Indonesia0,27000,27000,27000,00000,00%023/08 
 Bank Mandiri Persero0,44750,44750,4475+0,0000+0,00%013/09 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Teva ADR24,3624,9624,24-0,47-1,89%9,31M21/09 
 InspireMD0,17900,20000,1635+0,0150+9,15%7,46M22/09 
 Mazor58,1558,2957,91+5,40+10,24%7,04M21/09 
 SolarEdge Technologies Inc42,6044,1542,10-0,15-0,35%1,91M21/09 
 BioLineRx0,9801,0910,950-0,100-9,26%1,87M21/09 
 Check Point Software117,75118,76117,66-0,96-0,81%1,46M21/09 
 Kornit Digital Ltd21,4521,9020,05+1,40+6,98%950,69K21/09 
 Cyberark Software72,5273,5072,21+0,29+0,40%850,67K21/09 
 Foamix Pharma5,976,085,65+0,06+1,02%800,77K21/09 
 Ability4,404,743,50+0,72+19,57%660,25K21/09 
 Therapix Biosciences5,255,904,63-0,47-8,22%513,47K21/09 
 Mellanox76,8579,0576,75-1,80-2,29%510,40K21/09 
 SodaStream143,00143,02142,70+0,18+0,13%504,56K21/09 
 Tower22,47022,47022,050+0,080+0,36%469,57K21/09 
 Radware Ltd25,3225,5525,00-0,10-0,39%431,23K21/09 
 Wix.Com Ltd113,50114,30112,45-0,60-0,53%305,11K21/09 
 Caesarstone21,30021,50020,550+0,500+2,40%294,24K21/09 
 Ceragon2,9503,1802,950-0,140-4,53%237,03K21/09 
 OWC Pharma0,19000,19200,1762+0,0159+9,13%227,49K21/09 
 Rada Electronic Industries3,09003,10003,0700+0,0100+0,32%225,63K21/09 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Intesa Sanpaolo SpA PK17,21017,32017,098+0,020+0,12%826,32K21/09 
 Great Wall Bldrs0,00040,00040,0004+0,0002+100,00%408,62K21/09 
 Ferrari NV137,47137,92136,18+0,18+0,13%406,51K21/09 
 Natuzzi1,4791,5001,420-0,022-1,43%187,13K21/09 
 Prada Spa PK9,199,239,05+0,29+3,26%171,12K21/09 
 ENI ADR38,5338,7438,34+0,04+0,10%144,33K21/09 
 ENEL Societa per Azioni5,4205,4405,360+0,090+1,69%136,57K21/09 
 Telecom Italia ADR6,6206,6606,600-0,140-2,07%133,75K21/09 
 Telecom Italia A5,8005,9305,800-0,150-2,52%28,97K21/09 
 Atlantia SPA10,9811,0010,90+0,15+1,34%23,67K21/09 
 Terna Rete Elettrica Nazionale16,8616,9116,63+0,18+1,05%20,22K21/09 
 Mediobanca ADR10,7510,7710,71-0,04-0,37%15,73K21/09 
 Luxottica ADR66,2566,2565,94-0,03-0,05%7,92K21/09 
 Prysmian SPA12,5812,7712,50-0,09-0,71%7,45K21/09 
 Salvatore Ferragamo ADR12,6912,8012,65-0,08-0,63%2,89K21/09 
 Snam SpA8,768,768,75+0,01+0,11%2,49K21/09 
 Saipem ADR11,420011,420011,2300+0,1000+0,88%1,80K21/09 
 Leonardo ADR6,176,176,17-0,08-1,28%0,35K21/09 
 Davide Campari-Milano SpA8,6008,6008,600+0,150+1,78%0,29K21/09 
 Mediaset ADR9,1209,1209,120-0,180-1,94%0,11K21/09 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sony ADR57,0058,0456,64-2,10-3,55%3,69M21/09 
 Fast Retailing ADR50,1550,3850,11-0,65-1,28%1,61M21/09 
 Mitsubishi UFJ Financial ADR6,4106,4106,3850,0000,00%932,82K21/09 
 Sumitomo Mitsui Financial ADR8,268,288,25+0,04+0,49%729,98K21/09 
 Honda Motor ADR30,8730,9430,82+0,27+0,88%436,31K21/09 
 Nintendo ADR46,2146,4245,97+0,06+0,13%347,93K21/09 
 Fanuc Corporation20,0020,1219,89-0,07-0,32%273,04K21/09 
 Takeda Pharma ADR20,9521,0820,91-0,21-0,97%245,04K21/09 
 Mizuho Financial ADR3,6103,6303,610+0,010+0,28%212,37K21/09 
 Renesas Electronics ADR3,2903,2903,245-0,040-1,20%176,44K21/09 
 Panasonic Corp PK12,0712,1012,02+0,13+1,09%165,64K21/09 
 Canon ADR31,6831,7831,65+0,01+0,03%156,10K21/09 
 Nomura ADR4,9804,9904,950+0,010+0,20%139,35K21/09 
 Toyota Motor ADR124,72124,95124,31-0,23-0,18%113,99K21/09 
 Shin-Etsu Chemical ADR21,6121,7121,50-0,26-1,19%83,39K21/09 
 SoftBank Group49,0949,2148,76-0,08-0,16%82,83K21/09 
 KDDI Corp PK13,8613,8913,81+0,24+1,76%76,11K21/09 
 Daikin Industries ADR13,4613,4913,36-0,19-1,39%61,13K21/09 
 Japan Tobacco ADR12,9412,9612,92-0,08-0,61%60,14K21/09 
 Mazda Motor ADR5,976,005,96+0,06+1,08%59,02K21/09 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ArcelorMittal ADR32,05032,51031,800-0,330-1,02%4,01M21/09 
 Intelsat Sa22,53022,78021,800-0,170-0,75%2,72M21/09 
 Spotify Tech175,02176,48173,15+2,38+1,38%1,42M21/09 
 Tenaris ADR32,70032,94032,610-0,190-0,58%800,35K21/09 
 Orion Engineered Carbons32,7533,0832,31+0,45+1,39%520,79K21/09 
 Corporacion America Airports9,609,849,39+0,33+3,56%433,62K21/09 
 Adecoagro SA7,787,807,62+0,17+2,23%314,46K21/09 
 Globant SA56,4759,3056,09-2,17-3,70%255,07K21/09 
 Ternium29,9930,3329,79+0,07+0,23%240,07K21/09 
 Nexa Resources12,9312,9611,93+1,03+8,66%191,87K21/09 
 MagnaChip9,8510,009,75+0,10+1,03%188,64K21/09 
 Altisource Portfolio Solutions34,1634,4333,11-0,05-0,15%163,06K21/09 
 Atento SA8,208,308,10+0,00+0,00%119,71K21/09 
 Ardagh Group16,6816,8316,51+0,04+0,24%67,54K21/09 
 Pacific Drilling0,070,090,07-0,00-0,14%21,78K21/09 
 SES19,419,519,3-0,5-2,70%5,41K21/09 
 BM European Value ADR21,2521,4421,25-0,61-2,79%2,30K21/09 
 Millicom Int Cellular58,930058,970058,3800+0,7300+1,25%1,83K21/09 
 Aperam PK47,0547,0547,05+1,82+4,02%0,23K21/09 
 Aperam54,3554,3554,350,000,00%004/01 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Vitaxel0,25000,25000,25000,00000,00%4,80K21/09 
 Genting Berhad11,5111,5111,51+0,00+0,00%1,01K21/09 
 Malayan Banking Berhad4,7624,7624,740-0,048-1,00%0,58K21/09 
 Tenaga Nasional Berhad15,35015,35015,350-0,200-1,29%0,18K21/09 
 Sime Darby0,61000,61000,61000,00000,00%019/09 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR30,0030,0030,000,000,00%020/08 
 Boustead ADR11100,00%016/12 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Median Group0,00390,00390,00250,00000,00%020/09 
 Top Glove ADR10,5710,5710,41+0,00+0,00%020/09 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR7,067,167,03-0,10-1,40%3,85M21/09 
 Grupo Televisa ADR18,5218,9918,34-0,16-0,86%1,78M21/09 
 America Movil ADR16,5016,6116,36-0,06-0,36%1,68M21/09 
 Vuela7,988,187,84+0,00+0,00%759,70K21/09 
 Santander Mexico B ADR7,627,717,55-0,05-0,65%682,24K21/09 
 Fomento Economico Mexicano96,5797,7995,92-0,99-1,01%531,11K21/09 
 GAP ADR105,12106,75103,78-1,42-1,33%199,09K21/09 
 Coca Cola Femsa ADR60,7761,2260,30-0,04-0,07%135,61K21/09 
 Kimberly-Clark de Mexico8,828,828,60+0,17+1,97%79,03K21/09 
 Aeroportuario del Centro Norte55,0056,5754,62-1,22-2,17%61,66K21/09 
 Grupo Aeroportuario Sureste ADR203,89204,79202,66-0,99-0,48%50,94K21/09 
 Wal Mart Mexico2,94102,98002,9208-0,0438-1,47%36,30K21/09 
 Wal-Mart De Mexico29,4129,9329,30-0,36-1,21%24,81K21/09 
 Industrias Bachoco ADR54,3855,6354,00-0,81-1,47%10,50K21/09 
 Fresnillo11,32011,32011,150+0,120+1,07%1,80K21/09 
 Grupo TMM SAB1,6501,6501,620-0,030-1,79%1,70K21/09 
 Desarrolladora Homex0,0100,0100,010+0,003+42,86%1,40K21/09 
 Empresas ICA ADR0,02000,02000,02000,00000,00%1,25K21/09 
 Grupo Simec ADR8,958,958,81-0,02-0,22%1,04K21/09 
 America Movil ADR A16,3716,3716,37-0,05-0,30%0,66K21/09 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 NXP93,7394,1892,62-0,16-0,17%9,07M21/09 
 VEON2,9102,9602,840+0,060+2,11%8,14M21/09 
 Royal Dutch Shell B ADR69,5469,6869,05+0,71+1,03%2,57M21/09 
 Royal Dutch Shell ADR67,2867,5866,95+0,46+0,69%2,54M21/09 
 Wright Medical Group28,0128,2027,83-0,02-0,07%2,21M21/09 
 ING ADR13,6713,7213,61+0,02+0,15%1,75M21/09 
 Yandex33,0033,2532,820,000,00%1,74M21/09 
 International NV8,278,478,27-0,08-0,96%1,28M21/09 
 Qiagen NV37,4738,2537,42-0,83-2,17%1,20M21/09 
 ASML ADR188,43190,10187,96-3,06-1,60%1,12M21/09 
 Aegon ADR6,506,516,45+0,06+0,93%954,02K21/09 
 Unilever NV ADR56,51056,67056,200-0,010-0,02%621,13K21/09 
 argenx ADR77,9680,0077,19-2,24-2,79%614,79K21/09 
 Playa Hotels & Resorts9,699,699,30+0,36+3,86%553,10K21/09 
 Core Laboratories111,03111,30109,72+0,83+0,75%463,36K21/09 
 Koninklijke Philips ADR45,8546,1645,83-0,39-0,84%452,74K21/09 
 Interxion Holding NV68,7568,9567,70+0,57+0,84%374,62K21/09 
 Constellium Nv12,4512,5012,28+0,10+0,81%364,13K21/09 
 ProQR Therapeutics NV20,20020,45019,950+0,350+1,76%354,90K21/09 
 Uniqure NV38,4641,8438,01-2,68-6,51%258,33K21/09 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Spark New Zealand ADR13,1213,2512,80-0,13-0,98%218,54K21/09 
 Astika Holdings0,01900,01900,0180+0,0010+5,56%77,17K21/09 
 New Zealand Energy Corp0,00950,00950,00950,00000,00%020/09 
 Spark New Zealand2,59002,65002,59000,00000,00%020/09 
 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 ADR26,6326,7526,49+0,18+0,68%1,34M21/09 
 Opera9,659,989,65-0,34-3,40%116,49K21/09 
 Orkla ASA ADR8,6058,6208,568+0,065+0,76%47,42K21/09 
 Orkla8,57008,60008,5700+0,2900+3,50%31,90K21/09 
 DNB ASA ADR21,1121,1721,04+0,14+0,64%28,66K21/09 
 Telenor ASA ADR20,5920,6220,44+0,30+1,45%27,16K21/09 
 Norsk Hydro ASA ADR6,0256,0505,960+0,048+0,79%20,60K21/09 
 Yara International ASA23,8823,9923,79-0,05-0,21%1,94K21/09 
 Nordic Semiconductor ASA5,87005,90005,8700-0,1084-1,81%1,00K21/09 
 Fred Olsen Energy ADR0,04000,04000,0400-0,0481-54,60%0,45K21/09 
 Telenor20,12320,12320,100+0,323+1,63%0,35K21/09 
 Thin Film Electronics ADR1,22001,22001,2200-0,0800-6,15%0,15K21/09 
 TGS NOPEC ADR38,638,638,6+0,3+0,66%0,10K21/09 
 Hexagon Composites2,95002,95002,9500+0,0000+0,00%006/09 
 Petroleum Geo-Services ADR3,9503,9503,9500,0000,00%020/09 
 Marine Harvest22,894622,894622,8946+0,0000+0,00%020/09 
 Gjensidige Forsikring ADR16,6616,6616,660,000,00%014/09 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Wienerberger Baustoffindustrie4,9604,9804,900-0,090-1,78%657,05K21/09 
 Erste Group Bank AG PK21,6121,7421,59-0,44-2,00%190,56K21/09 
 OMV AG PK54,0754,6054,07-0,73-1,33%1,75K21/09 
 Telekom Austria AG PK16,9516,9516,57-0,29-1,68%0,56K21/09 
 Palfinger ADR36,5136,5136,51-4,49-10,95%020/09 
 Raiffeisen Bank ADR7,607,607,54+0,00+0,00%020/09 
 Schoeller Bleckmann ADR10,5510,5510,55-2,44-18,78%031/08 
 Flughafen Wien ADR10,010,010,0+0,0+0,00%012/09 
 Erste Bank43,10043,10043,100+0,000+0,00%017/09 
 Vienna Insurance ADR5,175,215,170,000,00%004/09 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Verbund ADR7,947,947,940,000,00%005/09 
 Mayr Melnhof Karton ADR32,6632,6632,66+0,93+2,93%020/09 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR4,254,254,25+0,00+0,00%020/09 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK8,999,128,98+0,00+0,00%020/09 
 Wolford ADR3,303,303,30+0,00+0,00%021/08 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR13,3913,8313,04-0,02-0,15%4,11M21/09 
 Dana Resources0,000600,000600,00040+0,00030+100,00%2,01M21/09 
 Goldsands Dev Co0,00070,00070,00070,00004,55%10,00K21/09 
 Grana y Montero2,692,712,60-0,07-2,54%1,86K21/09 
 Cementos Pacasmayo10,08010,08010,080+0,030+0,30%1,25K21/09 
 Fossal ADR0,1500,1500,1500,0000,00%020/09 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Agora Holdings0,1020,1030,071-0,001-0,87%26,45K21/09 
 Powszechna Kasa ADR9,759,759,75-3,71-27,58%0,50K21/09 
 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 ADR11,4111,4111,410,000,00%018/09 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,105,104,990,000,00%018/09 
 Eurocash SA5,195,265,19+0,00+0,00%012/09 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Pharol SGPS ADR0,1570,1700,155-0,023-12,73%61,32K21/09 
 Galp Energa9,619,649,57+0,03+0,26%10,54K21/09 
 EDP Energias de Portugal ADR38,0938,2637,93+0,01+0,03%5,51K21/09 
 Jeronimo Martins SGPS SA ADR30,6530,6530,65+0,51+1,69%0,17K21/09 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gazprom4,7324,7754,660+0,066+1,41%22,56M21/09 
 Evraz547,20547,20535,00+12,60+2,36%7,95M21/09 
 Mobil’nye Telesistemy ADR8,488,588,43+0,06+0,71%5,21M21/09 
 Sberbank11,88412,00011,660-0,213-1,76%5,20M21/09 
 Gruppa LSR DRC1,8601,9001,860-0,037-1,94%4,62M21/09 
 Rosneft6,5216,5906,506-0,077-1,16%3,52M21/09 
 JSC VTB Bank DRC1,3461,3531,340+0,001+0,09%2,55M21/09 
 JSC MMC Norilsk Nickel ADR17,9518,0017,80+0,34+1,91%2,40M21/09 
 Amur Minerals4,3004,3004,260+0,040+0,94%1,17M21/09 
 RusHydro ADR0,89490,89500,8720+0,0225+2,58%1,06M21/09 
 PhosAgro OAO13,82013,91013,340+0,130+0,95%1,00M21/09 
 Magnit DRC15,2615,9315,26-0,60-3,79%937,05K21/09 
 Surgutneftegaz ADR4,064,154,06-0,06-1,38%899,38K21/09 
 Novolipetsk DRC26,6226,6226,22+0,25+0,95%706,03K21/09 
 Novatek DRC168,20171,60165,80-2,40-1,41%623,37K21/09 
 Lukoil DRC71,0071,3270,62+0,06+0,09%585,54K21/09 
 Severstal DRC16,6916,6916,53+0,13+0,78%473,72K21/09 
 PJSC Rostelecom6,3706,5006,370-0,040-0,62%412,75K21/09 
 Lenta Ltd3,933,953,80+0,03+0,77%274,30K21/09 
 Tatneft ADR71,8171,8170,73+1,22+1,72%273,09K21/09 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Flex13,3513,4413,24-0,03-0,22%3,16M21/09 
 Sea14,6014,6913,93+0,68+4,89%2,04M21/09 
 Kulicke&Soffa25,3125,6025,30-0,06-0,24%666,03K21/09 
 Wave Life Sciences Ltd52,3053,1552,05-0,40-0,76%139,12K21/09 
 China Yuchai17,6618,2717,53-0,57-3,13%79,62K21/09 
 United Overseas Bank ADR38,9239,1938,86+0,42+1,09%52,69K21/09 
 Jadestone Energy0,5200,5220,514+0,018+3,49%52,00K21/09 
 DBS Group Holdings ADR76,5076,5076,12+2,05+2,75%51,35K21/09 
 Volitionrx Ltd2,3402,3802,250+0,060+2,63%37,66K22/09 
 Overseas Chinese Banking ADR16,5516,7416,36+0,12+0,70%23,40K21/09 
 Singapore Telecommunications PK23,08023,15223,008-0,050-0,22%22,42K21/09 
 Grindrod Shipping7,307,317,10-0,53-6,82%11,32K21/09 
 City Developments6,476,706,47-0,12-1,82%7,36K21/09 
 Aslan Pharma ADR7,807,917,72+0,14+1,83%4,88K21/09 
 CapitaLand4,9604,9604,955-0,080-1,59%3,58K21/09 
 Singapore Airlines7,02007,04047,0200+0,0200+0,29%2,33K21/09 
 Keppel REIT0,8500,8500,850+0,005+0,59%2,06K21/09 
 Keppel Corp5,1005,1005,090+0,300+6,25%1,29K21/09 
 Singapore Exchange ADR81,2481,7580,71+1,27+1,58%1,23K21/09 
 Golden Agri-Resources17,8017,8117,80+0,40+2,30%1,06K21/09 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR5,3705,3905,330-0,040-0,74%4,65M21/09 
 Banco Bilbao ADR6,616,646,59-0,14-2,07%2,59M21/09 
 Indra Sistemas SA5,555,645,53-0,19-3,27%1,56M21/09 
 Telefonica ADR8,0308,0908,000-0,070-0,86%1,36M21/09 
 Grifols ADR21,1321,3521,08-0,26-1,22%614,48K21/09 
 Caixabank ADR1,561,581,54-0,08-4,59%172,08K21/09 
 Industria de Diseno Textil15,9616,0715,90+0,15+0,95%87,73K21/09 
 ACS Actividades Construccion ADR8,818,868,80+0,18+2,03%76,65K21/09 
 Repsol SA19,4519,5019,24-0,10-0,51%53,63K21/09 
 Red Electrica ADR10,54010,59010,538-0,055-0,52%45,65K21/09 
 Iberdrola SA30,4030,4830,360,000,00%34,62K21/09 
 Amadeus IT Holding SA PK91,5691,9590,86-0,14-0,15%19,75K21/09 
 Ferrovial21,8321,8321,79-0,09-0,41%14,14K21/09 
 Naturgy Energy ADR5,505,565,50-0,06-1,08%12,34K21/09 
 Enagas SA13,98514,01013,970-0,010-0,07%11,05K21/09 
 Ebro Foods ADR22,5022,5021,66+1,05+4,90%4,84K21/09 
 Bankinter ADR9,629,629,62-0,21-2,14%0,56K21/09 
 Endesa ADR11,111,111,1-0,2-1,68%0,48K21/09 
 Ferrovial21,650021,650021,6500+0,0000+0,00%020/09 
 Mapfre ADR6,336,336,33+0,00+0,00%005/09 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor44,0644,4144,02-0,11-0,25%6,67M21/09 
 Himax5,9706,3155,935-0,310-4,94%2,61M21/09 
 United Microelectronics2,5002,5352,500+0,020+0,81%1,71M21/09 
 ASE Industrial4,654,724,65-0,04-0,85%677,05K21/09 
 AU Optronics4,1404,1904,140-0,030-0,72%559,81K21/09 
 Silicon Motion53,8955,5053,58+0,19+0,35%429,81K21/09 
 Chunghwa Telecom35,4835,5435,43-0,05-0,14%149,56K21/09 
 SemiLEDS4,24004,32114,1700+0,0100+0,24%67,19K21/09 
 ChipMOS Tech15,1315,2814,85+0,32+2,16%34,22K21/09 
 Asia Pacific Wire & Cable2,6002,6002,575-0,150-5,45%4,80K21/09 
 Giga Media Ltd3,0073,0103,000-0,044-1,43%2,46K21/09 
 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
 Fabrinet45,5246,4345,43-0,24-0,52%760,65K21/09 
 KASIKORNBANK Public Co26,7827,2426,78-0,01-0,04%122,24K21/09 
 Charoen Pokphand Foods plc3,1803,1833,180-0,060-1,85%1,13K21/09 
 Siam Commercial Bank ADR18,718,718,6+0,6+3,31%0,50K21/09 
 TTW Public Company19,1319,1319,13+0,19+0,99%0,11K21/09 
 Bank Ayudhya ADR25,1525,1525,15+0,26+1,04%007/09 
 Berli Jucker ADR18,218,218,2-1,0-5,21%019/09 
 Banpu ADR111111-2-15,38%027/07 
 BTS ADR27,027,027,0-2,5-8,47%012/09 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 BEC World ADR2,482,482,48+0,02+0,81%023/07 
 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 
 Airports Thailand ADR20,120,120,1+0,0+0,00%020/09 
 Intouch Hol7,107,107,10+0,00+0,00%020/09 
 PTT Exploration & Production9,4509,4509,450+0,000+0,00%020/09 
 Krung Thai Bank Public Co11,3811,3811,38+0,00+0,00%003/08 
 Advanced Info Service Public6,3506,3506,190+0,000+0,00%020/09 
 Univanich Palm Oil ADR0,20,20,20,00,00%005/09 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkcell Iletisim Hizmetleri4,704,714,600,000,00%1,76M21/09 
 Turkiye Garanti Bankasi AS1,0721,0801,030+0,002+0,19%667,01K21/09 
 Turk Telekomunikasyon ADR1,11,21,1-0,0-2,61%622,88K21/09 
 Akbank Turk Anonim Sirketi1,981,991,95+0,03+1,54%148,25K21/09 
 Koc Holdings AS13,5013,6013,38+0,10+0,71%7,31K21/09 
 Arcelik ADR11,1311,1311,13-0,27-2,37%0,47K21/09 
 Turk Hava Yollari AO ADR29,029,029,0+0,0+0,00%0,30K21/09 
 Coca-Cola Icecek ADR5,055,055,05+0,05+1,00%0,10K21/09 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Eregli Demir Celik ADR8,798,798,79-2,86-24,55%014/08 
 Tekfen ADR777-2-22,22%023/05 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Ford Otomoti Sanayi ADR48,8648,8648,860,000,00%018/09 
 Turkiye Vakiflar Bankasi ADR4,8405,0504,840+0,000+0,00%018/09 
 Turkiye Halk Bankasi AS1,9602,0001,9600,0000,00%019/09 
 Tav Havalimanlari Holding AS19,14419,14419,0630,0000,00%018/09 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR0,7540,7540,754+0,000+0,00%019/09 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ensco PLC7,958,067,72+0,25+3,25%18,99M21/09 
 Noble Corporation6,847,066,54+0,33+5,07%12,43M21/09 
 Avon Products2,4402,5202,415+0,040+1,67%10,20M21/09 
 BP ADR44,6744,9544,54+0,10+0,22%8,70M21/09 
 Rowan18,0218,1117,29+0,54+3,09%8,54M21/09 
 Vodafone Group ADR22,8122,8522,49+0,19+0,84%6,75M21/09 
 Cushman & Wakefield18,0018,0717,780,000,00%6,06M21/09 
 Carnival67,1767,5966,82+0,23+0,34%5,27M21/09 
 Mylan38,9939,5938,59+0,26+0,67%5,19M21/09 
 Liberty Global C28,2528,4627,920,000,00%5,18M21/09 
 TechnipFMC31,2031,3930,890,000,00%4,27M21/09 
 Fiat18,2918,3618,15-0,05-0,27%4,23M21/09 
 Lloyds Banking ADR3,2303,2503,220-0,070-2,12%3,96M21/09 
 Kingfisher ADR6,6806,7306,536+0,210+3,25%3,60M21/09 
 Janus Henderson27,9328,2127,90-0,21-0,75%3,38M21/09 
 Mallinckrodt29,6430,3229,40-0,12-0,40%3,34M21/09 
 Barclays ADR9,429,449,32-0,08-0,84%3,12M21/09 
 Rio Tinto ADR51,5851,9251,41+0,43+0,84%2,75M21/09 
 IHS Markit Ltd55,2155,4754,90+0,27+0,49%2,75M21/09 
 Cardtronics31,9432,4431,46+0,04+0,13%2,62M21/09 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Argentum 470,00630,00670,0052+0,0003+5,00%1,15M21/09 
 Amira Nature Fds1,831,841,67+0,12+7,02%140,44K21/09 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sibanye Gold ADR2,522,602,48+0,01+0,40%18,57M21/09 
 Gold Fields ADR2,4402,5002,415-0,060-2,40%10,62M21/09 
 AngloGold Ashanti ADR8,818,838,62+0,07+0,80%8,79M21/09 
 Harmony Gold Mining1,8701,9201,840-0,050-2,60%6,43M21/09 
 DRDGOLD ADR2,2502,3001,795+0,430+23,63%1,24M21/09 
 Net 1 UEPS7,657,797,35+0,42+5,81%702,38K21/09 
 Sasol ADR37,4638,0337,43-0,67-1,76%313,29K21/09 
 Impala Platinum Holdings Ltd PK1,8401,8801,770+0,280+17,95%277,16K21/09 
 Naspers ADR45,3945,6245,00+0,72+1,61%231,77K21/09 
 Mix Telemats14,88015,02014,690+0,180+1,22%65,94K21/09 
 Bidvest Group Ltd PK26,2926,6626,07-0,58-2,16%57,09K21/09 
 Aspen Pharmacare ADR12,09512,11011,990-0,155-1,27%44,08K21/09 
 Shoprite Holdings Ltd PK13,3713,3712,87-0,10-0,71%40,55K21/09 
 Nedbank Group Ltd19,00019,25018,920+0,560+3,04%30,56K21/09 
 Standard Bank Group Ltd PK12,8912,9212,59+0,33+2,63%21,06K21/09 
 MTN Group Ltd PK5,545,545,42+0,11+2,03%19,85K21/09 
 Vodacom Group Ltd PK8,908,968,71+0,25+2,89%17,36K21/09 
 Sanlam Ltd PK11,37511,41010,910+0,139+1,24%16,64K21/09 
 Woolworths Holdings Ltd PK3,493,583,49-0,03-0,92%14,92K21/09 
 Atlatsa Resources Corp0,0350,0350,031+0,004+12,45%11,40K21/09 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 KT14,4614,5713,99+0,05+0,35%2,46M21/09 
 LG Display8,558,628,51+0,02+0,23%419,92K21/09 
 Korea Electric Power12,8012,8912,79-0,03-0,23%352,21K21/09 
 SK Telecom ADR27,0027,0926,91-0,02-0,07%231,58K21/09 
 POSCO67,7668,3967,52+1,20+1,80%197,78K21/09 
 KB Financial47,3447,6347,32+0,92+1,98%171,30K21/09 
 Shinhan39,2639,5039,14+0,32+0,82%82,37K21/09 
 Gravity Co18,50018,50016,000+0,490+2,72%32,50K21/09 
 Hanwha Q Cells Co8,7008,8408,520-0,100-1,14%26,49K21/09 
 Woori Bank44,61044,99044,480+0,580+1,32%13,45K21/09 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR53,2553,2553,25+8,25+18,33%023/08 
 KTG ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Webzen ADR5,105,105,10+0,00+0,00%018/09 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR8,808,838,75+0,06+0,69%2,50M21/09 
 Autoliv93,3695,8392,15-0,12-0,13%1,57M21/09 
 Veoneer56,350056,840055,3900+0,3500+0,63%542,44K21/09 
 Oasmia Pharmaceutical AB3,4503,5503,130+0,890+34,77%468,28K21/09 
 Neonode0,3000,3000,252+0,043+16,55%226,33K21/09 
 Nordea Bank AB ADR11,0411,0811,01+0,05+0,41%129,89K21/09 
 Hennes & Mauritz AB3,253,263,22+0,05+1,56%89,85K21/09 
 Assa Abloy AB10,2310,2710,23-0,06-0,58%84,19K21/09 
 Svenska Handelsbanken PK6,216,226,20+0,02+0,24%71,60K21/09 
 Atlas Copco AB29,4930,3929,16+0,10+0,34%46,29K21/09 
 Alfa-Laval ADR28,1428,2128,00+0,56+2,01%41,58K21/09 
 Telia ADR9,329,359,31+0,02+0,21%18,82K21/09 
 Swedbank AB24,6124,6524,53+0,21+0,86%18,40K21/09 
 Volvo ADR18,1218,2918,12+0,21+1,14%15,18K21/09 
 AB SKF20,6220,6320,53+0,08+0,39%11,30K21/09 
 Sandvik AB ADR18,2418,3018,21+0,04+0,22%8,84K21/09 
 AB Electrolux44,1044,2944,03+0,15+0,34%6,01K21/09 
 Skandinaviska Enskilda Banken ADR11,3011,3211,17+0,10+0,89%5,74K21/09 
 Heliospectra ADR0,75100,80750,7510-0,0190-2,47%5,70K21/09 
 Atlas Copco ADR27,3127,3527,28+0,27+1,00%4,22K21/09 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean13,5413,5812,73+0,91+7,21%35,51M21/09 
 Weatherford2,632,642,52+0,06+2,33%25,52M21/09 
 STMicroelectronics ADR18,8219,0518,81-0,24-1,26%8,27M21/09 
 Crispr Therapeutics44,4947,3043,68-4,50-9,19%5,86M21/09 
 Garmin Ltd70,0470,7569,89+0,33+0,47%3,60M21/09 
 TE Connectivity92,6193,8792,43-0,02-0,02%3,20M21/09 
 Novartis ADR85,4685,6785,12-0,51-0,59%2,94M21/09 
 Credit Suisse ADR15,9415,9915,87+0,07+0,44%2,40M21/09 
 Chubb139,86140,47139,09-0,14-0,10%2,03M21/09 
 ABB ADR24,3124,4524,30-0,01-0,04%1,62M21/09 
 UBS Group16,5116,6316,49-0,14-0,84%1,32M21/09 
 Glencore ADR8,7208,7608,660+0,195+2,29%893,25K21/09 
 Luxoft Holding49,6550,1047,95+1,35+2,80%604,00K21/09 
 Roche Holding ADR30,6230,7630,62+0,02+0,07%522,12K21/09 
 Glencore4,40004,40004,3000+0,1400+3,29%517,00K21/09 
 Nestle ADR83,9884,5983,97-0,39-0,46%487,28K21/09 
 Auris Medical0,2920,2960,282-0,008-2,57%454,85K21/09 
 Compagnie Financiere Richemont8,3808,4508,350+0,030+0,36%238,46K21/09 
 Logitech45,6946,3345,65-0,96-2,06%225,08K21/09 
 Ferguson ADR8,508,548,46-0,07-0,82%164,82K21/09 
Inschrijven via Google
of
Inschrijven via e-mail