Breaking news
Noteringen
Alle soorten instrumenten
  • Alle soorten instrumenten
  • Indexen
  • Aandelen
  • ETF's
  • Fondsen
  • Grondst.
  • Valuta's
  • Crypto
  • Obligaties
  • Certificaten

Probeer een andere zoekopdracht

Zoek op de website naar: 
Populair nieuws
Meer
Populaire analyse
Meer
Meer
/Gratis registreren
 0
Reclamevrije versie. Ga voor een nog betere Investing.com-ervaring. Bespaar tot 40% Meer details

ADR's wereld

 
Een ADR (American Depositary Receipt, Amerikaans depotbewijs) is een certificaat dat wordt afgegeven door een Amerikaanse bank. Dit certificaat vertegenwoordigt een bepaald aantal aandelen van een niet-Amerikaans bedrijf waarvan de aandelen worden verhandeld op de Amerikaanse financiële markten. ADR's worden op Amerikaanse markten als gewone aandelen gekocht en verkocht.
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
 
 
Een nieuwe volglijst aanmaken Aanmaken
Nieuwe portfolio met participaties aanmaken Toevoegen Aanmaken
+ Andere positie toevoegen Sluiten
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

Opslaan Mijn meldingen beheren 
Terug
 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 YPF Sociedad Anonima5,435,525,30-0,03-0,55%956,48K21:59:59 
 Grupo Financiero Galicia ADR10,0710,119,75-0,03-0,30%677,96K21:59:59 
 Grupo Supervielle2,372,412,27-0,01-0,42%805,21K21:59:59 
 Banco Macro B ADR17,7217,7516,86+0,06+0,34%401,48K21:59:59 
 MercadoLibre1.404,781.455,831.400,00-27,85-1,94%482,75K21:59:59 
 BBVA Banco Frances ADR3,923,943,79-0,05-1,26%294,22K21:59:59 
 Central Puerto2,692,702,64-0,03-1,10%151,04K21:59:59 
 Telecom Argentina ADR6,026,116,01-0,09-1,47%163,17K21:59:59 
 Despegar.com13,6013,8313,42-0,18-1,31%281,96K21:59:59 
 Loma Negra ADR7,157,176,90+0,11+1,56%292,56K21:59:59 
 IRSA ADR4,104,174,02-0,05-1,20%49,49K21:59:59 
 Edenor ADR5,145,145,04-0,07-1,34%53,26K21:59:59 
 Transportadora Gas ADR5,385,395,23-0,01-0,19%60,74K21:59:59 
 Cresud SACIF6,947,236,78-0,20-2,80%156,18K21:59:59 
 Pampa Energia ADR17,0717,1416,64+0,03+0,18%43,67K21:59:59 
 Bioceres Crop12,0213,2011,72-1,17-8,87%294,80K21:59:59 
 IRSA Propiedades ADR10,9011,4910,90-0,57-4,97%30,83K21:59:59 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Paladin Energy0,4150,4150,390-0,020-4,67%1,76M21:57:00 
 Propanc Biopharma0,07900,08000,0646+0,0100+14,49%49,74K21:59:00 
 BHP Billiton Ltd ADR74,9275,0874,18-0,57-0,76%2,26M21:59:59 
 Bannerman Resources Ltd0,130,140,13-0,01-4,35%1,14M21:59:00 
 Genetic Technologies4,054,344,02-0,20-4,71%418,00K21:59:59 
 Jervois Mining Ltd0,470,500,46-0,02-3,91%283,99K21:53:00 
 Greenland Minerals and Energy0,0820,0890,082-0,004-4,96%392,35K21:51:00 
 Integrated Media Tech4,554,814,55-0,28-5,80%101,71K21:59:00 
 Immutep ADR4,6004,9104,470-0,290-5,93%470,84K21:59:59 
 Mesoblast8,238,418,19-0,19-2,26%120,76K21:59:59 
 First Graphene0,1950,2080,1840,0000,00%84,19K21:58:00 
 MGC Pharma0,0330,0390,033-0,004-10,81%83,49K21:42:00 
 Deep Yellow0,690,690,65-0,00-0,29%364,25K21:30:00 
 Alterity Therapeutics1,37001,40441,3600-0,0100-0,72%74,12K21:59:59 
 Westpac Banking ADR20,5220,5920,47+0,04+0,20%96,86K21:59:59 
 Liquefied Natural Gas Ltd PK0,08100,09400,0810-0,0130-13,83%39,20K20:59:00 
 Artemis Resources0,050,050,050,006,38%35,00K18:42:00 
 Nexus Energy0,12000,13700,1150-0,0002-0,12%268,60K21:44:00 
 OceanaGold2,10502,14002,0500-0,0470-2,18%24,19K21:23:00 
 Benitec Biopharma ADR4,404,734,30-0,30-6,38%104,69K21:59:59 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Euronav9,539,579,36-0,01-0,10%1,30M21:59:59 
 Anheuser Busch ADR79,3579,6778,93+0,36+0,46%1,88M21:59:59 
 Materialise NV22,5123,3821,80-0,37-1,62%855,04K21:59:59 
 Galapagos ADR77,5978,7677,26-1,43-1,81%72,93K21:59:59 
 Umicore ADR15,1415,1414,91+0,14+0,93%14,89K21:49:00 
 KBC Groep ADR41,4041,6141,13+0,19+0,46%20,89K21:59:00 
 UCB ADR51,0451,8950,95+0,14+0,28%17,30K21:45:00 
 ageas SA/NV60,6560,6560,18+0,88+1,47%2,64K21:46:00 
 Proximus ADR4,154,154,15+0,13+3,23%0,27K21:23:00 
 Brussel Lambert ADR11,5711,5711,57-0,54-4,46%0,99K20:28:00 
 Evs Broadcast ADR5,395,395,390,000,00%008/04 
 Dexia ADR0,940,940,940,000,00%014/08 
 NV Bekaert ADR2,6102,6102,1600,0000,00%021/05 
 Barco ADR10,4810,4810,48+0,00+0,00%008/02 
 Ackermans Van Haaren ADR16,116,116,1+0,0+0,00%008/04 
 Agfa Gevaert ADR9,80009,80009,80000,00000,00%003/06 
 D’Ieteren ADR58,6558,6558,45+0,00+0,00%001/06 
 GBL116,9000116,9000116,9000+0,0000+0,00%010/06 
 Bpost ADR12,96012,96012,960-0,030-0,23%0,16K15:30:00 
 Galapagos78,7478,7478,74+0,00+0,00%011/06 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Itau Unibanco6,456,456,31+0,08+1,26%29,29M21:59:59 
 Petroleo Brasileiro Petrobras ADR11,7011,7411,42+0,18+1,56%20,32M21:59:59 
 Vale ADR22,1422,4021,88-0,39-1,73%30,97M21:59:59 
 Banco Bradesco5,535,545,42+0,04+0,73%18,63M21:59:59 
 Ambev SA3,823,843,77-0,01-0,26%15,32M21:59:59 
 Brazil Minerals0,01310,01380,0122-0,0003-2,24%12,35M21:59:00 
 Gerdau ADR6,316,336,16-0,02-0,32%9,46M21:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref11,4811,5011,20+0,15+1,32%8,64M21:59:59 
 Embraer ADR16,8116,9716,52+0,22+1,33%2,84M21:59:59 
 BRF ADR5,946,085,57+0,20+3,48%9,75M21:59:59 
 SID Nacional ADR8,818,888,58-0,06-0,68%4,30M21:59:59 
 CEMIG Pref ADR2,642,652,57+0,01+0,38%4,88M21:59:59 
 Gol Linhas Aereas ADR10,0310,169,90-0,18-1,76%1,53M21:59:59 
 StoneCo63,5664,1463,12-0,42-0,66%1,88M21:59:59 
 Azul27,6228,2527,12-0,64-2,26%972,41K21:59:59 
 Xp44,3544,7943,89-0,04-0,09%658,61K21:59:59 
 Sabesp ADR7,757,817,62-0,04-0,51%863,00K21:59:59 
 PagSeguro Digital51,5352,8351,14-1,60-3,01%1,41M21:59:59 
 TIM Participacoes12,7912,9012,72-0,14-1,08%302,05K21:59:59 
 COPEL Pref ADR6,156,236,090,000,00%536,32K21:59:59 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nouveau Life Pharma0,00070,00080,0007-0,0001-12,50%112,26M21:58:00 
 Plyzer Tech0,00100,00100,00090,00000,00%100,56M21:59:00 
 KAT Exploration0,00690,00820,0048+0,0017+32,69%275,92M21:59:00 
 Sundial Growers1,001,061,00-0,06-5,66%92,34M21:59:59 
 Novation Hldgs Inc.0,000500,000500,000400,000000,00%34,53M21:50:00 
 Latteno Food Corp.0,000400,000500,000300,000000,00%47,83M21:48:00 
 Eco-Tek Group, Inc.0,001000,001000,000890,000000,00%34,70M21:59:00 
 BlackBerry13,9914,4113,55-0,06-0,43%39,73M21:59:59 
 Avvaa World Hlthcr0,087400,094000,08110-0,00205-2,29%12,84M21:59:00 
 Tilray17,9819,2517,83-1,18-6,16%28,36M21:59:59 
 Grow Solutions0,00140,00160,0013-0,0001-6,67%21,08M21:56:00 
 Two Hands0,00200,00220,00190,00000,00%41,82M21:41:00 
 Denison Mines1,42001,42001,3400+0,0500+3,65%11,00M21:59:59 
 Cameco20,1820,3219,17+0,92+4,78%5,95M21:59:59 
 Foodfest Intl 20000,001300,001400,00110+0,00010+8,33%17,71M20:35:00 
 Enbridge40,7840,9440,52+0,07+0,17%3,65M21:59:59 
 Barrick Gold22,7923,1622,77-0,36-1,56%11,15M21:59:59 
 Sphere 3D2,78002,80002,5100+0,0500+1,83%4,52M21:59:59 
 Mind Medicine3,623,723,46-0,05-1,36%6,87M21:59:59 
 Solar Energy Initiat0,002700,002800,00250-0,00010-3,57%1,44M21:30:00 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Enel Chile ADR2,993,052,98-0,05-1,64%1,44M21:59:59 
 Enel Americas ADR6,896,936,71+0,04+0,58%1,66M21:59:59 
 Soquimich B ADR46,8047,2645,39-0,39-0,83%1,42M21:59:59 
 Santander Chile ADR21,4221,6421,12-0,14-0,65%392,71K21:59:59 
 LATAM Airlines ADR2,812,882,77-0,08-2,81%133,01K21:45:00 
 Cervecerias ADR18,8118,9918,68+0,15+0,80%244,02K21:59:59 
 Banco De Chile20,4420,7420,11-0,22-1,06%130,34K21:59:59 
 Itau CorpBanca ADR4,634,644,48-0,04-0,86%26,65K21:59:59 
 Embotelladora Andina B ADR13,9814,0013,72+0,01+0,07%15,28K21:59:59 
 Embotelladora Andina12,0012,0012,00+0,01+0,10%1,08K21:59:59 
 Cerro Grande Mining Corp0,0150,0150,0150,0000,00%012/05 
 Enel Generacion ADR9,409,449,400,000,00%016/12 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nio A ADR45,1546,3845,04-1,40-3,01%44,61M21:59:59 
 Luokung Tech2,1002,2402,070-0,140-6,25%13,24M21:59:59 
 Sos Ltd3,9804,1203,840-0,070-1,73%15,26M21:59:59 
 Recon Technology4,5204,9104,330-0,490-9,78%11,30M21:59:59 
 Dragon Capital Grp0,002000,002200,00190-0,00010-4,76%9,18M21:54:00 
 Canaan9,9210,529,33-0,38-3,69%9,75M21:59:59 
 Farmmi0,48230,53000,4700-0,0402-7,69%31,61M21:59:59 
 New Oriental Education&Tech9,549,869,36-0,21-2,15%24,53M21:59:59 
 Tencent Music Entertainment Group15,4616,3415,42-0,56-3,50%9,67M21:59:59 
 Xpeng40,1742,0040,05-2,43-5,70%16,03M21:59:59 
 iQIYI14,8415,7114,81-0,72-4,63%8,18M21:59:59 
 Ebang Intl3,713,883,63-0,04-1,07%7,27M21:59:59 
 Alibaba ADR210,06214,49209,64-3,88-1,81%12,14M21:59:59 
 Li Auto28,2128,9927,80-0,03-0,11%14,74M21:59:59 
 Up Fintech23,9029,9323,10-4,65-16,29%18,20M21:59:59 
 TAL Education28,8530,6828,29-0,97-3,25%11,72M21:59:59 
 Qudian Inc2,402,452,20-0,04-1,64%9,07M21:59:59 
 GSX Techedu A15,6716,2015,16-0,48-2,97%7,48M21:59:59 
 JD.com Inc Adr70,8471,5570,62-0,59-0,83%8,40M21:59:59 
 Meten Edtechx Education0,971,000,96-0,03-3,14%2,84M21:59:59 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Goff Corp0,150500,162000,13510-0,00790-4,99%2,88M21:57:00 
 Tecnoglass19,4120,1819,00-0,45-2,27%480,35K21:59:59 
 BanColombia ADR30,2431,4129,71-1,18-3,76%322,58K21:59:59 
 Ecopetrol ADR13,2113,2112,95+0,06+0,46%1,10M21:59:59 
 GeoPark Ltd14,7115,0414,63-0,10-0,68%79,54K21:59:59 
 Grupo Aval5,855,855,70+0,01+0,17%377,49K21:59:59 
 Bakken Energy Corp0,0000,0000,0000,0000,00%008/06 
 Cementos Argos ADR7,327,326,970,000,00%011/06 
 Nutresa ADR4,754,754,75+0,00+0,00%029/04 
 Inversiones Suramericana ADR11,5011,5011,50+0,00+0,00%010/05 
 Interconnection Electric249,00249,00249,00+0,00+0,00%002/06 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Castor Maritime3,1803,3803,130-0,160-4,79%6,26M21:59:59 
 Ozon56,4757,4355,57-1,25-2,17%531,94K21:59:59 
 QIWI11,0511,1111,03-0,02-0,18%258,40K21:59:59 
 HeadHunter ADR37,4737,8836,54-0,04-0,11%188,66K21:59:59 
 Polymetal International ADR23,4823,5823,29+0,08+0,34%5,25K21:24:00 
 Polymetal23,323,323,3-0,5-2,22%5,71K17:41:00 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Orphazyme10,0511,029,85-1,06-9,54%5,89M21:59:59 
 Galecto5,255,615,17-0,37-6,51%1,01M21:59:59 
 Novo Nordisk ADR84,5784,7384,05+0,14+0,17%626,13K21:59:59 
 Genmab AS44,0244,3243,97-0,12-0,27%468,63K21:59:59 
 Vestas Wind Systems AS12,2512,2712,00+0,10+0,82%290,78K21:59:00 
 Ascendis Pharma AS133,52134,80131,51-0,88-0,65%185,59K21:59:59 
 LiqTech7,968,147,57-0,07-0,87%167,80K21:59:59 
 Cann American0,015000,015800,01400-0,00047-3,04%226,41K20:55:00 
 AP Moeller-Maersk AS15,1315,2715,00+0,10+0,67%102,56K21:59:00 
 Forward Pharma A S7,337,547,23-0,16-2,14%62,55K21:59:59 
 Evaxion Biotech AS6,506,856,30-0,08-1,22%38,39K21:59:59 
 Orsted ADR47,4147,5246,99+0,24+0,51%77,26K21:56:00 
 Vestas Wind36,610037,745035,3142-0,0600-0,16%3,68K21:38:00 
 Carlsberg AS37,5137,9037,28+0,35+0,94%39,61K21:59:00 
 Coloplast A16,1316,3216,11+0,02+0,12%43,07K21:51:00 
 DSV ADR118,20118,65117,79+0,21+0,18%20,00K21:50:00 
 Chr Hansen ADR22,9823,0122,88-0,05-0,22%14,22K21:46:00 
 Danske Bank A/S ADR9,449,509,40+0,04+0,42%9,79K21:52:00 
 Novozymes AS73,9974,4673,00-0,01-0,01%7,77K21:58:00 
 H Lundbeck ADR31,15031,37031,140-0,140-0,45%1,88K21:46:00 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BioNTech218,17224,34213,12-2,41-1,09%2,04M21:59:59 
 Deutsche Bank14,1414,1713,96+0,15+1,07%2,89M21:59:59 
 Jumia Tech27,8030,3527,50-2,59-8,52%4,73M21:59:59 
 Trivago3,5903,7503,560-0,120-3,23%1,43M21:59:59 
 Allianz ADR26,5226,6226,41+0,17+0,65%94,40K21:59:00 
 Affimed NV8,158,368,10-0,21-2,51%758,59K21:59:59 
 CureVac NV98,20100,5097,98-0,80-0,81%452,25K21:59:59 
 SAP ADR144,22146,29143,76-1,62-1,11%879,30K21:59:59 
 MYT Netherlands30,3031,8329,77-1,07-3,41%324,76K21:59:59 
 Porsche Automobile Holding SE11,5611,6111,51-0,21-1,78%454,81K21:59:00 
 Volkswagen 10 Pref ADR35,7235,8835,59-0,24-0,65%217,09K21:58:00 
 InflaRx3,133,243,07-0,06-1,88%219,93K21:59:59 
 Bayer AG PK16,3016,3016,25+0,08+0,46%176,21K21:59:00 
 BASF ADR20,3620,3920,25-0,04-0,20%73,78K21:58:00 
 Deutsche Telekom ADR21,6921,7421,64+0,01+0,05%149,66K21:48:00 
 Volkswagen Pref ADR27,3527,5927,25-0,62-2,22%96,15K21:59:00 
 EON SE12,4412,4912,39+0,05+0,41%37,20K21:55:00 
 Fresenius Medical Care ADR42,1342,1441,79+0,21+0,50%518,04K21:59:59 
 Centogene10,1710,5010,05-0,38-3,60%65,04K21:59:59 
 Thyssenkrupp ADR11,4711,6111,38-0,87-7,05%192,37K21:59:00 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR27,0027,1026,64+0,08+0,30%94,43K21:59:59 
 Jollibee Foods ADR17,31017,64317,310+0,240+1,41%1,98K20:19:00 
 BDO Unibank ADR24,2024,2022,55+0,50+2,11%0,82K20:26:00 
 D&L Industries ADR4,184,184,18+0,16+3,98%3,38K21:43:00 
 Robinsons Retail Holdings Inc10,2210,2210,220,000,00%014/06 
 Megaworld ADR13,113,313,1+0,1+0,85%3,16K20:45:00 
 Globe Telecom ADR38,0038,0038,00+0,00+0,00%010/06 
 JG Summit ADR22222200,00%010/05 
 Manila Electric ADR11,2011,2011,200,000,00%007/05 
 Metro Pacific Invest ADR12,812,812,80,00,00%016/07 
 Metropolitan Bank ADR20202000,00%004/06 
 First Gen ADR12,7512,7512,75+0,00+0,00%027/04 
 DMCI ADR1,061,061,06+0,00+0,00%017/05 
 Cebu Air ADR4,764,764,76+0,00+0,00%004/06 
 Bank the Philippine Islands ADR34,5534,5534,55-2,48-6,69%0,19K20:45:00 
 Ayala ADR14,914,914,9+0,0+0,00%024/05 
 Aboitiz Power ADR9,829,829,820,000,00%001/06 
 Aboitiz Equity ADR8,598,598,59+0,00+0,00%007/06 
 Benguet B0,05500,05500,0550+0,0000+0,00%010/05 
 Universal Robina ADR29,0329,0329,03+0,00+0,00%027/05 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR5,295,445,28-0,16-2,94%28,87M21:59:59 
 Nordea Bank ADR11,4411,5011,35+0,12+1,04%41,67K21:48:00 
 Sampo OYJ23,7523,8423,66+0,22+0,91%34,35K21:59:00 
 Stora Enso Oyj PK17,9817,9917,89-0,33-1,78%14,48K21:46:00 
 Neste33,3933,5233,28-0,19-0,57%12,07K21:46:00 
 Kone Oyj ADR40,8141,0940,81-0,16-0,38%11,64K21:46:00 
 Metso Outotec OTC6,296,295,95-0,06-0,92%6,62K20:27:00 
 Fortum ADR5,8506,0005,850+0,046+0,78%2,05K17:35:00 
 Kesko ADR18,43018,43018,430+0,000+0,00%0,72K15:40:00 
 Outokumpu ADR3,133,133,13+0,00+0,00%009/06 
 Wartsila ADR2,903,072,900,000,00%011/06 
 Yit ADR2,752,752,750,000,00%019/02 
 Orion ADR21,3021,3021,30+0,00+0,00%028/05 
 Konecranes ADR7,1407,1407,140+0,000+0,00%004/01 
 UPM-Kymmene Corp26,4526,5526,29+0,00+0,00%004/02 
 Fortum28,05028,05027,800+0,000+0,00%010/05 
 Nokian Tyres ADR20,3420,3920,35-0,13-0,61%1,60K21:46:00 
 Neles Oyj14,5014,5014,50+0,00+0,00%021/05 
 Kone Corporation81,750081,750081,1350+0,0000+0,00%011/06 
 Uponor29,7029,7029,700,000,00%026/05 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Constellium Nv19,9920,0219,22+0,25+1,27%1,01M21:59:59 
 Sanofi ADR53,9254,1153,89-0,33-0,61%863,42K21:59:59 
 Orange ADR12,2812,3112,25+0,06+0,49%398,11K21:59:59 
 Atari SA0,770,810,75-0,02-2,02%229,65K21:58:00 
 Danone PK14,3914,4214,28-0,07-0,48%262,65K21:57:00 
 BNP Paribas ADR34,36034,59034,080+0,060+0,17%680,55K21:59:00 
 Talend65,3465,4065,12-0,06-0,09%147,98K21:59:59 
 Cellectis15,0616,0814,97-0,74-4,68%188,50K21:59:59 
 Criteo Sa39,3939,4738,41-0,25-0,63%226,79K21:59:59 
 Vivendi SA PK35,1835,3635,18-0,28-0,79%101,57K21:59:00 
 Alstom PK5,5305,5505,490+0,060+1,10%175,28K21:59:00 
 Valeo ADR17,0217,1416,86-0,22-1,28%23,29K21:45:00 
 Sequans Communications6,116,146,00+0,02+0,33%108,62K21:59:59 
 Louis Vuitton ADR165,529165,590163,860+1,979+1,21%97,31K21:51:00 
 Kering SA90,9891,1590,59+0,57+0,63%30,70K21:51:00 
 DBV Technologies6,326,446,27-0,09-1,40%43,21K21:59:59 
 Michelin ADR31,6431,6831,51+0,25+0,79%65,03K21:56:00 
 Engie ADR15,0015,0614,97-0,02-0,13%125,24K21:59:00 
 Schneider Electric SA32,21532,42031,960+0,585+1,85%143,41K21:58:00 
 Axa ADR27,6627,7227,53+0,37+1,36%76,81K21:57:00 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Seanergy Maritime1,16001,18001,1100+0,0300+2,65%8,45M21:59:59 
 Star Bulk Carriers22,2122,3620,80+0,66+3,06%1,85M21:59:59 
 Diana Shipping5,3305,3404,830+0,270+5,34%1,81M21:59:59 
 Top Ships1,71001,84001,6700-0,1000-5,52%1,18M21:59:59 
 Pyxis Tankers Inc0,8580,9100,831-0,038-4,23%1,03M21:59:59 
 GasLog Partners LP3,123,183,09+0,06+1,96%490,97K21:59:59 
 Danaos70,7373,3267,44-0,90-1,26%447,71K21:59:59 
 Globus Maritime4,84005,20004,6700-0,2700-5,28%431,09K21:59:59 
 StealthGas2,933,052,850,000,00%569,12K21:59:59 
 Eurobank Ergasias0,4800,4960,470-0,010-2,04%187,20K21:42:00 
 Euroseas24,6524,8523,640,000,00%71,33K21:59:59 
 Capital Product13,2913,4112,86+0,39+3,02%142,58K21:59:59 
 Tsakos Energy8,748,958,70-0,16-1,80%185,81K21:59:59 
 Petrogress0,07970,08050,0704+0,0039+5,15%51,90K21:55:00 
 EuroDry28,9029,1428,00+0,84+2,99%51,21K21:59:59 
 Alpha Bank0,3550,3800,350+0,005+1,43%142,42K21:40:00 
 Performance Shipping5,27565,36495,1900-0,0554-1,04%17,12K21:45:00 
 Diana Shipping Inc Pb Pref26,0026,1525,87-0,14-0,54%8,60K21:59:59 
 National Bank of Greece3,2003,2203,200-0,100-3,03%13,72K17:36:00 
 Tsakos Energy Pref E24,9524,9524,91-0,03-0,12%6,51K21:59:59 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Magyar Telekom Plc7,267,327,24-0,07-0,89%1,23K20:45:00 
 MOL ADR4,04,03,70,00,00%014/06 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Great China Mania0,0020,0020,002-0,000-11,11%139,08M21:57:00 
 Medical Care Tech0,017600,017700,01500+0,00180+11,39%7,68M21:59:00 
 Futu153,10163,78149,40-1,92-1,24%6,67M21:59:59 
 Diginex7,748,557,50-0,61-7,31%1,03M21:59:59 
 Hong Kong & China Gas ADR1,5051,5201,480-0,005-0,33%3,18M21:55:00 
 Borneo Resource0,00280,00290,0024+0,0003+12,00%987,66K17:41:00 
 Melco Resorts & Entertainment16,6416,8516,60-0,11-0,66%2,01M21:59:59 
 Takung Art18,040019,500017,8500-1,3800-7,11%972,10K21:59:59 
 Antelope Enterprise Holdings2,98003,19002,9600-0,1700-5,40%527,77K21:59:59 
 AB International Group0,060,070,060,000,32%637,10K21:08:00 
 GreenPro1,45001,53001,4400-0,0800-5,23%532,46K21:59:59 
 Lion Group Holding2,282,402,22-0,11-4,60%984,49K21:59:59 
 SPI Energy6,5606,8006,550-0,200-2,96%330,36K21:59:59 
 Bridgetown Holdings10,2310,3010,22-0,07-0,68%406,37K21:59:59 
 Hutchison China MediTech29,7330,5429,35-0,29-0,97%119,52K21:59:59 
 AIA ADR48,4948,8648,09-0,83-1,68%277,28K21:59:00 
 CLPS4,264,554,24-0,19-4,27%169,29K21:59:59 
 CK Hutchison ADR7,577,767,56-0,08-1,04%499,40K21:58:00 
 D8 Holdings9,919,919,89+0,01+0,10%475,50K21:59:59 
 Euro Tech3,2903,6853,280-0,420-11,32%108,99K21:59:59 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Iterum Therapeutics1,912,121,85-0,15-7,28%17,11M21:59:59 
 Endo Int5,445,675,42-0,18-3,20%3,61M21:59:59 
 Medtronic125,17125,36123,95+1,02+0,82%4,38M21:59:59 
 Johnson Controls67,3167,3665,96+1,15+1,74%3,93M21:59:59 
 Alkermes Plc24,6324,7824,47-0,09-0,36%995,74K21:59:59 
 Amarin4,925,004,80-0,08-1,60%2,73M21:59:59 
 Seagate93,9495,7093,77-0,72-0,76%1,36M21:59:59 
 Accenture286,19287,95285,37+0,48+0,17%1,41M21:59:59 
 Nabriva Therapeutics1,4001,4401,370-0,040-2,78%1,67M21:59:59 
 Eaton147,85147,87145,37+1,85+1,27%1,48M21:59:59 
 Perrigo47,5247,8747,22-0,21-0,44%790,84K21:59:59 
 Aon251,82252,82249,26+1,76+0,70%1,36M21:59:59 
 Horizon Pharma91,3092,9890,91-1,26-1,36%824,90K21:59:59 
 Trane Technologies184,26184,99182,87+1,65+0,90%937,64K21:59:59 
 STERIS198,22199,42196,72-0,15-0,08%718,84K21:59:59 
 Aptiv157,00157,56156,40-0,47-0,30%1,20M21:59:59 
 Weatherford18,990019,090016,8647+1,4900+8,51%702,89K21:59:59 
 Jazz Pharma183,41189,00182,80-3,01-1,61%975,04K21:59:59 
 Allegion PLC138,50138,76136,96+0,55+0,40%705,80K21:59:59 
 Prothena51,9752,4147,81+4,32+9,07%621,27K21:59:59 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR20,2320,6420,21-0,22-1,08%7,48M21:59:59 
 ICICI Bank ADR17,6017,7217,56+0,05+0,28%3,36M21:59:59 
 Wipro ADR8,188,268,14-0,07-0,85%1,78M21:59:59 
 HDFC Bank ADR77,3477,4875,96+0,62+0,81%1,07M21:59:59 
 Tata Motors ADR23,7523,9023,61-0,23-0,96%1,10M21:59:59 
 Sify3,6603,8003,540-0,050-1,35%622,46K21:59:59 
 MakeMyTrip28,6229,0328,13-0,10-0,35%349,08K21:59:59 
 Vedanta Ltd14,6114,7714,52-0,26-1,75%1,06M21:59:59 
 Azure Power Global22,0023,3521,55-1,12-4,84%524,34K21:59:59 
 WNS Holdings77,8777,8975,48+1,99+2,62%334,47K21:59:59 
 Yatra Online2,242,292,22-0,02-0,89%78,29K21:59:59 
 Dr. Reddy’s Labs ADR73,7174,0373,37-0,49-0,66%78,01K21:59:59 
 Rediff.com India0,22000,22000,16500,00000,00%1,01K16:08:00 
 Mahanagar Telephone Nigam PK0,3200,3200,3200,0000,00%010/06 
 Axis Bank ADR555+0+0,00%004/02 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Indo Global Exchange0,003950,004400,00350+0,00015+3,95%174,27M21:59:00 
 KinerjaPay0,0040,0050,004-0,000-6,52%14,92M21:59:00 
 Telkom Indonesia B ADR24,2224,2224,08+0,09+0,37%129,90K21:59:59 
 Bank Rakyat14,9414,9914,72+0,06+0,42%25,60K21:56:00 
 Bank Mandiri Persero ADR8,798,908,72+0,03+0,34%138,25K21:55:00 
 Telkom Indonesia0,2400,2480,2410,0000,00%014/06 
 Indonesia Energy5,625,805,50-0,29-4,83%7,85K21:59:59 
 Astra Int6,977,156,97-0,25-3,46%267,88K21:59:00 
 Adaro Energy ADR4,394,394,360,000,00%1,33K19:44:00 
 Bank Mandiri Persero0,45770,45770,4298+0,0152+3,44%8,82K21:20:00 
 XL Axiata ADR3,353,353,35-0,19-5,37%2,61K20:45:00 
 Bank Central Asia ADR56,390057,410055,8200+0,5700+1,02%2,38K21:55:00 
 Indofood Sukses Makmur ADR11,8011,8011,80+0,00+0,00%014/06 
 Unilever Indonesia ADR7,357,357,35-0,24-3,16%0,31K20:48:00 
 Media Nusantara Citra ADR6,716,716,710,000,00%028/05 
 Aneka Tambang ADR18,4718,4718,47+0,00+0,00%018/05 
 Medco Energi ADR3,173,173,17+0,00+0,00%025/11 
 Astra Agro Lestari TBK3,053,052,96-0,06-1,93%0,48K20:52:00 
 United Tractors ADR31,2131,2131,210,000,00%010/06 
 Semen Persero14,2514,7214,250,000,00%003/06 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nano Dimension7,4208,0807,365-0,590-7,37%13,73M21:59:59 
 Teva ADR10,8511,1310,80-0,20-1,81%5,34M21:59:59 
 Playtika24,7725,7724,60-1,23-4,73%1,06M21:59:59 
 Compugen Ltd8,158,487,88-0,36-4,23%940,23K21:59:59 
 Rewalk Robotics1,8602,0501,830-0,130-6,53%1,23M21:59:59 
 Foresight Autonomous4,6304,8404,540-0,150-3,14%1,37M21:59:59 
 Supercom Lt1,42001,47001,4000-0,0600-4,05%563,20K21:59:59 
 Todos0,030,040,03-0,00-10,30%1,23M21:50:00 
 ZIM Integrated Shipping Services42,3544,9541,44-2,54-5,66%2,22M21:59:59 
 Cyren0,7030,7400,701-0,041-5,54%673,25K21:59:59 
 Ceragon3,8803,9713,800-0,070-1,77%942,05K21:59:59 
 Check Cap Ltd1,6201,7101,610-0,080-4,71%1,18M21:59:59 
 OWC Pharma0,00920,00960,0087-0,0002-1,61%564,40K21:49:00 
 Innoviz Technologies10,0710,109,75+0,12+1,21%695,47K21:59:59 
 Rada Electronic Industries12,5712,7512,03+0,31+2,53%853,12K21:59:59 
 Nano X28,2529,2927,72-0,95-3,25%812,82K21:59:59 
 BioLineRx2,7902,8332,742-0,110-3,79%716,62K21:59:59 
 SolarEdge Technologies Inc238,86242,38233,34-4,01-1,65%602,65K21:59:59 
 InMode89,5791,5088,03-2,24-2,44%639,24K21:59:59 
 Ion Acquisition10,5310,9010,52-0,24-2,23%427,39K21:59:59 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Kaleyra11,7512,1511,44-0,03-0,25%311,44K21:59:59 
 Snam ADR12,6512,6512,25+0,09+0,72%771,13K21:36:00 
 Ferrari NV204,50204,80203,13-0,78-0,38%498,39K21:59:59 
 ENEL Societa per Azioni9,7839,8089,724-0,037-0,38%276,53K21:58:00 
 ENI ADR26,1526,1625,89+0,20+0,77%125,70K21:59:59 
 Intesa Sanpaolo SpA PK17,85017,89017,740-0,013-0,07%99,69K21:59:00 
 UniCredit ADR6,4706,5006,400-0,015-0,23%72,40K21:56:00 
 Terna Rete Elettrica Nazionale23,8123,8223,64+0,04+0,17%14,20K21:46:00 
 Natuzzi20,42021,00019,765+0,050+0,25%11,68K21:59:59 
 Mediobanca ADR12,0212,0312,00-0,06-0,46%9,25K21:46:00 
 Prysmian ADR17,8717,8717,67+0,13+0,73%7,17K21:46:00 
 Atlantia ADR9,829,849,75+0,34+3,58%2,38K21:38:00 
 Salvatore Ferragamo ADR11,6511,8111,65-0,15-1,24%3,61K19:52:00 
 Leonardo ADR4,254,254,25-0,15-3,41%0,19K15:30:00 
 Autogrill ADR8,408,488,00+0,13+1,57%7,37K21:48:00 
 Prada Spa PK14,1314,1314,130,000,00%014/06 
 Assicurazioni Generali ADR10,5610,5910,56+0,16+1,51%2,99K20:27:00 
 Saipem ADR5,34005,34005,3300+0,0000+0,00%011/06 
 Davide Campari-Milano SpA9,8509,8509,480+0,000+0,00%027/07 
 Reply SpA126,5506126,5506126,5506+0,0000+0,00%030/03 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Takeda Pharma ADR17,2117,3517,14+0,08+0,47%2,12M21:59:59 
 Mitsubishi UFJ Financial ADR5,575,585,53+0,02+0,36%1,04M21:59:59 
 Sumitomo Mitsui Financial ADR7,107,117,02+0,04+0,57%951,53K21:59:59 
 Honda Motor ADR32,8032,9132,71+0,19+0,58%423,62K21:59:59 
 Sony ADR99,0599,9998,69-0,38-0,38%593,86K21:59:59 
 Nomura ADR5,375,415,37-0,07-1,29%240,94K21:59:59 
 Canon ADR23,6423,8523,63-0,03-0,13%239,98K21:59:59 
 Nintendo ADR73,2374,0073,15-1,05-1,41%327,90K21:59:00 
 Mizuho Financial ADR3,003,002,97+0,03+1,01%263,92K21:59:59 
 SoftBank Group36,3536,5636,17-0,43-1,17%439,51K21:59:00 
 Murata Manufacturing Inc19,3519,8018,77+0,18+0,94%177,42K21:47:00 
 Toyota Motor ADR182,45182,78181,68+1,86+1,03%180,92K21:59:59 
 Fanuc Corporation24,8424,9024,72+0,23+0,93%130,73K21:59:00 
 Panasonic Corp PK11,4511,5211,35-0,06-0,48%141,65K21:59:00 
 Nidec28,3428,4528,28-0,22-0,77%173,33K21:56:00 
 Daikin Industries ADR18,4018,7317,93+0,07+0,38%313,82K21:59:00 
 Kao ADR12,4212,4612,39+0,06+0,49%172,19K21:57:00 
 AAP0,0820,1300,082-0,004-4,12%17,72K17:58:00 
 Komatsu27,4327,8927,00-0,32-1,15%130,65K21:59:00 
 Unicharm Corp8,0408,1408,030+0,010+0,12%103,81K21:59:00 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ArcelorMittal ADR31,4731,9430,92-1,20-3,67%5,28M21:59:59 
 Arrival Vault USA19,9020,4318,52+1,12+5,96%4,65M21:59:59 
 Tenaris ADR23,3623,4122,94+0,04+0,17%1,48M21:59:59 
 Spotify Tech242,76252,70241,95-8,75-3,48%1,35M21:59:59 
 MagnaChip25,6526,1525,51-0,20-0,77%594,49K21:59:59 
 Adecoagro SA11,1511,2310,78+0,04+0,36%1,11M21:59:59 
 Ternium ADR35,9337,4535,37-1,10-2,97%1,09M21:59:59 
 Intelsat Sa0,6010,6800,540+0,033+5,73%1,14M21:44:00 
 Corporacion America Airports5,295,355,22+0,03+0,57%158,95K21:59:59 
 Altisource Portfolio Solutions7,157,637,05-0,28-3,77%103,17K21:59:59 
 Orion Engineered Carbons19,3719,4219,08+0,09+0,47%166,72K21:59:59 
 Neogames67,9968,8766,43-0,13-0,19%139,35K21:59:59 
 Globant SA216,89220,93215,33-1,37-0,63%300,88K21:59:59 
 Nexa Resources9,7810,319,74-0,59-5,69%99,86K21:59:59 
 Ardagh Group24,1224,2023,85+0,10+0,42%50,16K21:59:59 
 Millicom42,6742,9642,50-0,11-0,26%22,99K21:59:59 
 BM European Value ADR31,0231,1530,96-0,02-0,06%31,24K21:47:00 
 Atento SA20,74020,74020,450+0,590+2,93%3,13K21:59:59 
 Aperam PK57,0057,0057,00-0,30-0,52%0,51K20:01:00 
 RTL ADR5,655,835,650,000,00%014/06 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Resort Savers0,040,040,040,001,38%2,06M21:43:00 
 Top Glove ADR8,208,747,01+1,20+17,14%73,58K21:58:00 
 Lynas Rare Earths4,2704,3904,190-0,112-2,56%64,20K21:59:00 
 Lynas Rare Earths ADR4,29004,47004,2700-0,1200-2,72%39,85K21:55:00 
 Weconnect Tech0,030,030,03+0,00+19,57%10,10K15:32:00 
 Genting Berhad7,477,507,36-0,03-0,40%23,06K21:03:00 
 Tenaga Nasional Berhad9,8209,8209,680+0,025+0,25%1,05K21:39:00 
 Malayan Banking Berhad4,1904,1904,190+0,000+0,00%014/06 
 Natural Health Farm0,000,000,000,000,00%014/06 
 Genting Malaysia ADR16,0016,0016,00+0,00+0,00%017/05 
 Boustead ADR11100,00%016/12 
 Vitaxel0,10570,10570,10570,00000,00%030/04 
 Prime Global Capital0,49000,49000,4900+0,0000+0,00%004/06 
 IGS Capital0,26000,26000,26000,00000,00%021/05 
 Median Group0,00060,00060,0006+0,0000+0,00%020/05 
 Sime Darby0,58000,58000,5800+0,0000+0,00%009/06 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alumifuel Pwr Corp.0,001200,001300,001100,000000,00%16,70M21:54:00 
 Cemex ADR8,038,087,96-0,02-0,25%8,06M21:59:59 
 America Movil ADR15,8916,2415,78-0,33-2,03%2,42M21:59:59 
 Grupo Televisa ADR13,8714,2013,76-0,34-2,39%1,92M21:59:59 
 Santander Mexico B ADR6,376,456,35-0,06-0,93%768,25K21:59:59 
 Controladora Vuela ADR18,4218,5018,10+0,25+1,38%1,35M21:59:59 
 Aeroportuario del Centro Norte53,2053,5651,89+0,86+1,64%144,76K21:59:59 
 Fomento Economico Mexicano85,2885,9184,79-0,69-0,80%650,86K21:59:59 
 Coca-Cola Femsa ADR51,6651,8151,05+0,29+0,56%198,37K21:59:59 
 Wal Mart de Mexico ADR32,8232,9532,31+0,16+0,49%69,87K21:55:00 
 Fresnillo12,01512,13011,930-0,135-1,11%11,05K21:46:00 
 Wal Mart de Mexico3,18003,25443,1800-0,0601-1,85%19,53K18:43:00 
 GAP ADR114,16116,41113,59-0,03-0,03%49,23K21:59:59 
 Grupo Aeroportuario Sureste ADR190,42191,75187,09+1,42+0,75%29,09K21:59:59 
 Betterware De Mexico41,6542,6541,30-0,81-1,91%11,33K21:59:59 
 Bimbo2,12002,12002,0900-0,1395-6,17%2,57K20:29:00 
 LIV Capital Acquisition10,0010,0010,000,000,00%014/06 
 Grupo Simec ADR25,9330,0025,09-0,27-1,03%6,17K21:59:59 
 Kimberly-Clark de Mexico9,169,389,00+0,11+1,22%14,05K21:50:00 
 Industrias Bachoco ADR44,7545,2744,71-1,41-3,05%3,24K21:59:59 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Royal Dutch Shell ADR42,3642,3841,58+1,11+2,69%5,04M21:59:59 
 VEON1,7001,7251,670-0,020-1,16%6,60M21:59:59 
 Royal Dutch Shell B ADR40,3240,3339,54+1,26+3,23%3,66M21:59:59 
 ING ADR13,7013,7413,56+0,10+0,74%3,14M21:59:59 
 Stellantis NV20,5220,5720,37+0,03+0,15%1,99M21:59:59 
 International NV3,443,493,26+0,07+2,08%1,27M21:59:59 
 NXP202,99204,96201,86-0,58-0,28%1,95M21:59:59 
 Playa Hotels & Resorts7,727,937,72-0,14-1,78%619,71K21:59:59 
 Aegon ADR4,524,524,48+0,04+0,89%1,48M21:59:59 
 ProQR Therapeutics NV7,427,557,03-0,01-0,13%556,75K21:59:59 
 Koninklijke Philips ADR54,2754,3754,01+0,02+0,04%868,13K21:59:59 
 Elastic134,68137,85133,66-2,48-1,81%666,51K21:59:59 
 Prosus ADR20,3220,4420,29-0,30-1,45%1,29M21:59:00 
 Qiagen NV47,6947,8447,37+0,27+0,57%558,07K21:59:59 
 Core Laboratories45,3246,5844,46-0,18-0,40%539,35K21:59:59 
 ASML ADR701,78710,97696,87-7,55-1,06%508,11K21:59:59 
 Yandex68,0970,4568,02-2,43-3,45%1,76M21:59:59 
 Uniqure NV34,4635,5134,10-0,43-1,23%405,30K21:59:59 
 argenx ADR312,00320,09309,98-7,92-2,48%99,71K21:59:59 
 Airbus Group NV34,3334,4534,02+0,32+0,94%103,70K21:59:00 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Naked Brand0,7170,7300,700-0,019-2,60%45,94M21:59:59 
 Spark New Zealand ADR17,1317,2517,01+0,01+0,06%16,20K21:54:00 
 Spark New Zealand3,48003,48003,48000,00000,00%014/06 
 New Zealand Oil Gas0,3000,3000,3000,0000,00%002/06 
 Green Cross Health0,700,700,70+0,00+0,00%027/05 
 Astika Holdings0,04750,04750,0410+0,0000+0,00%009/06 
 New Zealand Energy Corp0,02420,02880,01560,00000,00%011/06 
 Fletcher Building Ltd PK11,5511,5511,55+0,00+0,00%010/06 
 Summerset Group9,49,49,4+0,0+0,00%024/02 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR22,6522,6722,38-0,23-1,01%4,36M21:59:59 
 Opera9,8410,549,76-0,46-4,47%262,41K21:59:59 
 Nel ASA2,132,152,09+0,03+1,64%74,47K21:35:00 
 Norwegian Air Shuttle ASA1,311,311,29-0,03-2,24%48,66K21:30:00 
 Kahoot8,208,218,01+0,29+3,60%34,29K21:46:00 
 Norsk Hydro ASA ADR6,3756,4506,315-0,185-2,82%37,52K21:51:00 
 DNB ASA ADR22,5822,6422,43-0,01-0,04%25,77K21:58:00 
 Telenor ASA ADR17,4617,5417,38+0,05+0,27%67,44K21:56:00 
 Yara International ASA27,9728,0827,84-0,40-1,41%5,72K21:46:00 
 Mowi ADR27,4827,7027,37-0,18-0,63%36,18K21:55:00 
 Orkla ASA ADR10,69610,70010,660+0,076+0,72%13,89K21:46:00 
 Equinor22,380023,010022,30010,00000,00%014/06 
 Thin Film Electronics ADR0,37000,37000,37000,00000,00%014/06 
 REC Silicon ADR2,202,202,20-0,03-1,35%0,51K15:31:00 
 Nordic Semiconductor ASA27,800027,800027,8000-0,7000-2,46%0,26K20:21:00 
 Norsk Hydro6,326,356,14-0,13-2,02%0,79K21:44:00 
 Tomra Systems ADR55,0055,0054,50+0,01+0,02%0,69K18:55:00 
 Hexagon Composites4,24004,24004,2400+0,0000+0,00%014/06 
 PGS ADR0,6770,6770,677-0,018-2,59%0,14K15:39:00 
 Orkla10,720010,720010,7200+0,0000+0,00%008/06 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Erste Group Bank AG PK20,6720,7220,43+0,07+0,34%14,43K21:46:00 
 Wienerberger Baustoffindustrie8,3838,3837,970+0,443+5,58%0,76K20:26:00 
 OMV AG PK61,4461,4461,00-0,68-1,09%2,73K21:45:00 
 Erste Bank40,07040,07040,070-0,318-0,79%0,26K15:30:00 
 Telekom Austria AG PK17,9217,9217,92+0,00+0,00%014/06 
 Wolford ADR2,362,362,36+0,00+0,00%017/05 
 Vienna Insurance ADR5,665,665,660,000,00%011/06 
 Flughafen Wien ADR11,412,710,4+0,0+0,00%024/03 
 Schoeller Bleckmann ADR4,724,724,50+0,00+0,00%008/06 
 Raiffeisen Bank ADR6,216,216,210,000,00%011/06 
 Palfinger ADR45,5045,5045,50+0,00+0,00%011/05 
 Oesterreichische Post ADR23,523,523,5+0,0+0,00%022/04 
 Verbund ADR17,9917,9917,99+0,00+0,00%007/06 
 Mayr Melnhof Karton ADR42,1142,1142,110,000,00%006/11 
 Immofinanz ADR7,447,447,440,000,00%004/02 
 EVN ADR5,265,265,26+0,00+0,00%010/06 
 Andritz ADR11,9011,9011,90+0,00+0,00%010/06 
 Voestalpine AG PK8,658,658,65+0,04+0,46%0,21K17:10:00 
 Immofinanz0,000,000,000,000,00%030/11 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR10,2610,8610,21-0,41-3,84%1,09M21:59:59 
 Credicorp120,34123,49120,20-1,67-1,37%446,93K21:59:59 
 Aenza1,5501,6001,400+0,090+6,16%277,33K21:59:59 
 Goldsands Dev Co0,00170,00170,00170,00000,00%0,20K19:18:00 
 Cementos Pacasmayo ADR8,168,257,87+0,27+3,42%120,79K21:59:59 
 Intercorp Financial Services25,5925,7125,32-0,10-0,39%82,61K21:59:59 
 Dana Resources0,000200,000200,000200,000000,00%2,00K18:00:00 
 Fossal ADR0,0010,0010,0010,0000,00%014/06 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 CD Projekt13,8814,3313,15+1,39+11,13%161,82K21:55:00 
 Agora Holdings0,0050,0300,0040,0000,00%021/09 
 Eurocash SA4,054,054,05+0,00+0,00%002/04 
 Eurocash SA PK4,744,744,74+0,00+0,00%002/06 
 Alior Bank ADR1,01,01,00,00,00%004/09 
 Asseco Poland ADR18,1118,1118,11+0,00+0,00%023/04 
 Globe Trade Centre ADR3,263,263,260,000,00%023/04 
 Powszechna Kasa ADR8,368,368,36+0,00+0,00%023/04 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Galp Energa6,066,065,98+0,13+2,14%34,95K21:46:00 
 EDP Energias de Portugal ADR56,1056,2555,35-0,41-0,73%28,21K21:54:00 
 Jeronimo Martins SGPS SA ADR40,3540,3540,27-0,74-1,80%2,12K21:46:00 
 Pharol SGPS ADR0,1450,1500,110+0,000+0,00%003/09 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gazprom DRC7,517,747,51-0,19-2,49%10,36M19:28:00 
 Amur Minerals1,6361,7441,470+0,063+3,97%10,48M17:44:00 
 MTS ADR9,519,559,50-0,01-0,11%1,61M21:59:59 
 Sberbank17,2517,5317,25-0,13-0,75%2,32M19:28:00 
 Rosneft DRC7,377,497,35-0,05-0,65%1,65M19:28:00 
 Mechel ADR2,122,242,12-0,10-4,50%433,20K21:59:59 
 Lukoil ADR90,0090,5389,36-0,59-0,65%329,08K16:29:46 
 Tatneft ADR44,4444,9044,37-0,03-0,07%260,58K18:35:00 
 Norilskiy Nikel ADR35,9836,7635,98-0,43-1,18%675,79K18:12:00 
 Surgutneftegaz ADR5,245,295,12+0,14+2,65%975,83K18:22:00 
 Bank VTB DRC1,3681,4181,358-0,040-2,84%1,08M18:21:00 
 Magnit DRC15,3015,5515,22-0,01-0,07%283,13K16:29:22 
 RusHydro ADR1,1421,1441,112+0,028+2,51%254,12K18:38:00 
 Gazprom DRC7,5407,6107,500-0,170-2,20%398,74K21:59:00 
 X5 Retail Group31,7032,1231,60-0,18-0,57%215,16K18:14:00 
 Gruppa LSR DRC2,0302,0702,030-0,020-0,98%183,98K18:35:00 
 Mechel Pref ADR0,73510,76300,7316-0,0249-3,28%178,47K21:59:59 
 PhosAgro OAO21,3222,4221,22-0,80-3,62%143,16K19:28:00 
 Polyus DRC102,50103,60102,200,000,00%49,70K18:21:00 
 Novolipetsk Steel DRC36,7037,9636,68-0,94-2,50%361,16K18:32:00 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sea271,19280,00264,37-5,88-2,12%2,87M21:59:59 
 Aslan Pharma ADR3,5103,7103,400-0,210-5,65%1,07M21:59:59 
 Flex17,9918,2917,93-0,28-1,53%2,09M21:59:59 
 Maxeon Solar Technologies16,7918,6116,69-1,76-9,49%990,21K21:59:59 
 Kulicke&Soffa56,5757,5055,83-0,08-0,14%596,56K21:59:59 
 Triterras6,626,796,51-0,18-2,65%345,50K21:59:59 
 Wave Life Sciences Ltd7,137,317,03-0,18-2,46%318,87K21:59:59 
 Grindrod Shipping10,9511,2010,45-0,05-0,45%148,10K21:59:59 
 Keppel Corp3,9443,9603,910+0,014+0,35%4,70K21:58:00 
 China Yuchai17,9018,1317,35+0,65+3,77%123,24K21:59:59 
 United Overseas Bank ADR39,3739,4739,29+0,12+0,31%114,45K21:45:00 
 DBS Group Holdings ADR90,2890,9990,28+0,93+1,04%68,88K21:58:00 
 SC Health10,0710,0710,06-0,01-0,10%78,04K21:59:59 
 Singapore Airlines7,7017,8407,650-0,029-0,38%25,92K21:46:00 
 Vickers Vantage9,969,969,940,000,00%19,17K19:58:00 
 Tiga Acquisition10,0910,1010,070,000,00%6,32K21:59:59 
 Singapore Telecommunications PK17,83017,93017,640+0,180+1,02%135,75K21:59:00 
 Karooooo37,8538,3937,00-0,14-0,37%17,06K21:59:59 
 Kenon Holdings35,3235,5035,07-0,18-0,51%7,43K21:59:59 
 Overseas Chinese Banking ADR18,5019,1118,43-0,22-1,16%30,93K21:46:00 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR4,214,234,180,000,00%4,01M21:59:59 
 BBVA ADR6,516,536,45+0,09+1,40%7,36M21:59:59 
 Telefonica ADR5,015,044,98-0,05-0,99%2,27M21:59:59 
 Grifols ADR18,2618,4518,25-0,14-0,76%418,85K21:59:59 
 IAG ADR5,525,535,48-0,01-0,18%468,02K21:59:00 
 Zenosense0,0240,0320,024-0,008-24,05%12,12K21:25:00 
 Inditex ADR18,8119,0018,78-0,49-2,54%134,38K21:59:00 
 Caixabank ADR1,121,141,10-0,01-0,44%100,13K21:47:00 
 Siemens Gamesa ADR6,316,336,20+0,03+0,49%81,66K21:46:00 
 Red Electrica ADR10,43610,45010,340+0,116+1,12%19,39K21:46:00 
 Amadeus IT Holding SA PK78,3778,7377,76-1,32-1,66%46,75K21:59:00 
 Iberdrola SA52,5852,8452,31-0,02-0,03%71,37K21:53:00 
 Repsol SA13,9913,9913,80+0,12+0,87%114,92K21:57:00 
 Naturgy Energy ADR5,265,285,25-0,02-0,28%6,14K21:45:00 
 ACS Actividades Construccion ADR6,166,166,12+0,03+0,46%31,90K21:46:00 
 Enagas SA12,08012,08012,030+0,140+1,17%8,72K21:46:00 
 Indra Sistemas SA4,674,694,670,000,00%2,52K21:46:00 
 Ferrovial30,7530,8330,67+0,03+0,10%4,92K21:43:00 
 Bankinter ADR5,535,655,530,000,00%014/06 
 Endesa ADR13,313,313,30,00,00%014/06 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Himax14,2715,5214,01-1,50-9,51%6,22M21:59:59 
 Taiwan Semiconductor119,45122,00119,27-1,54-1,27%8,19M21:59:59 
 United Microelectronics9,5609,7989,540+0,040+0,42%3,94M21:59:59 
 SemiLEDS17,82019,70817,214-1,990-10,05%779,72K21:59:59 
 ASE Industrial ADR8,608,648,54-0,18-2,05%1,83M21:59:59 
 Silicon Motion64,8766,1664,23-0,53-0,81%249,80K21:59:59 
 Chunghwa Telecom41,1041,5241,06-0,10-0,24%199,22K21:59:59 
 AU Optronics7,9308,2507,890-0,320-3,88%127,87K21:45:00 
 Giga Media Ltd2,9603,0002,950-0,040-1,33%30,27K21:59:59 
 Taiwan Liposome ADR6,016,196,00-0,01-0,12%14,39K21:36:00 
 Asia Pacific Wire & Cable3,9104,0743,900-0,180-4,40%28,88K21:59:59 
 ChipMOS Tech34,6534,9034,60-0,18-0,52%20,54K21:59:59 
 Cathay Financial ADR141414+0+0,00%026/03 
 Fubon Financial ADR10101000,00%030/01 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Fabrinet94,2995,0893,77-0,27-0,29%126,68K21:59:59 
 World Moto0,000100,000100,000100,000000,00%014/06 
 KASIKORNBANK Public Co15,9516,0515,61-0,56-3,36%45,36K21:49:00 
 Airports Thailand ADR22,122,322,1+1,2+5,65%0,70K21:02:00 
 Advanced Info Service Public5,6505,7005,650+0,045+0,80%1,62K19:15:00 
 Berli Jucker ADR13,313,313,3+0,0+0,00%024/11 
 Banpu ADR55500,00%025/11 
 BTS ADR33,833,833,8+0,0+0,00%027/05 
 Bumrungrad Hospital DRC4,204,204,200,000,00%014/12 
 CP All ADR19191900,00%007/06 
 Electricity Generating ADR262626+0+0,00%022/01 
 Bank Ayudhya ADR28,4728,4728,47+0,00+0,00%017/02 
 BEC World ADR1,851,851,85+0,00+0,00%023/11 
 Bangkok Dusit Medical ADR23,223,223,2+0,0+0,00%004/11 
 Advanced Info Service DRC5,255,305,250,000,00%021/05 
 Siam Commercial Bank ADR12,712,712,7-0,0-0,08%2,97K20:46:00 
 TTW Public Company18,5018,5018,30+0,00+0,00%010/06 
 PTT Exploration & Production7,8007,8007,8000,0000,00%010/06 
 Krung Thai Bank Public Co6,987,076,980,000,00%014/05 
 Univanich Palm Oil ADR0,20,20,20,00,00%010/06 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkcell Iletisim Hizmetleri4,944,954,89-0,03-0,60%823,05K21:59:59 
 Akbank Turk Anonim Sirketi1,301,321,31-0,07-4,74%2,66K21:48:00 
 Turkiye Garanti Bankasi AS1,0501,0500,980+0,030+2,93%10,03K16:19:00 
 Koc Holdings AS11,0011,1010,90-0,15-1,31%4,67K21:46:00 
 Turk Telekomunikasyon ADR1,71,71,7+0,0+0,00%014/06 
 Arcelik ADR18,8318,8318,83+0,00+0,00%014/06 
 Tav Havalimanlari Holding AS12,52512,52512,385+0,000+0,00%009/06 
 Sisecam0,7497010,7497010,7497010,0000000,00%018/10 
 Ulker Biskuvi Sanayi ADR26262600,00%011/06 
 Anadolu Efes ADR0,6000,6000,600+0,032+5,54%0,65K17:35:00 
 THY ADR17,217,417,2+0,0+0,00%011/06 
 Tekfen ADR33300,00%027/05 
 Eregli Demir Celik ADR8,958,958,950,000,00%026/03 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Ford Otomoti Sanayi ADR108,99108,99108,77+0,00+0,00%011/06 
 Koza Altin Islemeleri A S13,000013,000013,00000,00000,00%002/02 
 Turkiye Vakiflar Bankasi ADR4,3004,3004,300+0,000+0,00%010/06 
 Turkiye Halk Bankasi AS1,1651,1651,165+0,000+0,00%010/06 
 Nimtech2,52,52,50,00,00%001/03 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Vopia0,00100,00140,0010-0,0003-23,08%152,84M21:53:00 
 BP ADR28,3828,4727,95+0,34+1,21%10,11M21:59:59 
 Lloyds Banking ADR2,682,692,66+0,02+0,75%5,09M21:59:59 
 Rolls Royce Holdings plc1,551,571,550,000,00%4,42M21:59:00 
 Farfetch A49,5551,0649,02-1,44-2,82%3,69M21:59:59 
 TechnipFMC9,969,999,76+0,12+1,22%4,68M21:59:59 
 Paysafe11,3311,6411,25-0,32-2,75%6,80M21:59:59 
 AstraZeneca ADR58,8459,0158,58+0,08+0,14%5,94M21:59:59 
 CLARIVATE25,4026,3625,36-0,92-3,50%4,62M21:59:59 
 Mereo BioPharma ADR3,2303,3853,150-0,140-4,15%2,14M21:59:59 
 Amcor PLC12,0112,1211,94-0,14-1,15%6,81M21:59:59 
 Autolus Therapeutics7,638,007,31-0,33-4,15%2,14M21:59:59 
 Barclays ADR10,2610,3210,13+0,02+0,20%3,54M21:59:59 
 GlaxoSmithKline ADR40,5740,5840,38+0,08+0,20%2,43M21:59:59 
 British American Tobacco ADR40,2740,6240,130,000,00%2,56M21:59:59 
 Stellantis NV20,5220,5720,37+0,03+0,15%1,99M21:59:59 
 dMY Technology Group II17,7418,3217,52-0,40-2,21%3,23M21:59:59 
 Vodafone Group ADR18,8218,9218,72+0,16+0,86%3,26M21:59:59 
 CNH Industrial NV17,3717,4817,29+0,12+0,70%2,36M21:59:59 
 IHS Markit Ltd109,53110,53109,42-0,32-0,29%2,68M21:59:59 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Argentum 470,00650,00690,0063+0,0001+1,56%2,66M21:35:00 
 Yalla17,9918,8017,66-0,63-3,38%933,11K21:59:59 
 Brooge Holdings Ltd9,309,309,00+0,00+0,00%014/06 
 Amira Nature Foods2,402,572,400,000,00%011/06 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gold Fields ADR10,1210,5010,00-0,20-1,94%14,39M21:59:59 
 Harmony Gold Mining4,434,504,37-0,07-1,56%6,05M21:59:59 
 Sibanye Gold ADR17,7118,1717,42-0,25-1,39%3,89M21:59:59 
 AngloGold Ashanti ADR20,6921,2020,32-0,43-2,04%3,02M21:59:59 
 Naspers ADR43,0843,2342,94-0,52-1,19%70,40K21:56:00 
 DRDGOLD ADR11,8412,1011,78-0,37-3,03%273,82K21:59:59 
 Sasol ADR17,0117,0816,81-0,22-1,28%243,09K21:59:59 
 Net 1 UEPS5,095,205,09-0,06-1,17%138,09K21:59:59 
 Impala Platinum Holdings Ltd PK17,52017,79017,320-0,070-0,40%118,19K21:59:00 
 Mix Telemats14,6615,5514,45-0,81-5,24%145,63K21:59:59 
 Mr Price Group15,3015,5715,16-0,81-5,03%701,11K21:45:00 
 Wuhan General Gr Chn0,50000,50000,4377+0,0648+14,88%191,16K21:49:00 
 African Gold Acquisition9,719,719,700,000,00%23,86K21:59:59 
 Telkom SA SOC14,5814,5814,58+0,00+0,00%014/06 
 Anglo American Platinum ADR19,84019,98019,510-0,180-0,90%9,77K21:56:00 
 Life Healthcare Group Holdings7,017,237,00+0,04+0,57%34,11K21:50:00 
 Aspen Pharmacare ADR11,73011,94011,7300,0000,00%014/06 
 MTN Group Ltd PK7,827,927,75-0,07-0,86%14,16K21:46:00 
 Nedbank Group Ltd12,33012,41012,300-0,210-1,67%10,20K21:50:00 
 Vodacom Group Ltd PK9,789,809,74+0,04+0,36%9,57K21:46:00 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Coupang LLC38,8238,8937,95+0,31+0,81%3,20M21:59:59 
 LG Display10,1010,2010,03-0,17-1,66%604,13K21:59:59 
 KT14,5714,6214,48-0,05-0,34%683,65K21:59:59 
 SK Telecom ADR32,9032,9332,59-0,08-0,24%266,65K21:59:59 
 Shinhan37,0037,2036,87-0,03-0,08%232,49K21:59:59 
 Kepco ADR11,8411,9411,84-0,08-0,67%203,32K21:59:59 
 POSCO75,9576,2475,23-0,28-0,37%150,95K21:59:59 
 KB Financial50,2550,3249,91+0,07+0,14%92,72K21:59:59 
 Gravity Co140,00144,25137,87-3,96-2,75%44,75K21:59:59 
 I-On Digital0,240,240,22+0,00+0,84%28,94K21:40:00 
 Woori Financial30,7330,7330,40+0,61+2,03%14,55K21:59:59 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%004/02 
 e-MARINE Global0,00,00,00,00,00%011/06 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%004/02 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR12,9313,1212,91-0,17-1,30%4,64M21:59:59 
 Veoneer24,2524,3023,81-0,03-0,12%388,60K21:59:59 
 Autoliv104,43104,50103,08+0,58+0,56%344,69K21:59:59 
 LM Ericsson B13,270013,270013,2700+0,0000+0,00%014/06 
 Assa Abloy AB16,0716,1015,98+0,36+2,29%70,43K21:59:00 
 Olink Holding AB32,7335,6432,12-1,97-5,68%47,93K21:59:59 
 Svenska Handelsbanken PK5,675,695,60+0,06+0,98%84,55K21:59:00 
 Volvo ADR27,0227,1126,93-0,10-0,36%28,04K21:56:00 
 Atlas Copco AB62,9963,1662,64+1,12+1,80%40,47K21:58:00 
 H&M ADR4,874,894,84-0,16-3,24%56,67K21:46:00 
 Sandvik AB ADR26,7426,7926,52+0,05+0,19%53,69K21:59:00 
 Swedish Match Ab Ord9,35009,45009,3500+0,0700+0,75%48,43K21:56:00 
 Telia ADR8,858,858,80+0,05+0,57%43,47K21:45:00 
 Neonode6,0406,1055,970-0,090-1,47%25,09K21:59:59 
 Alfa Laval ADR35,6135,6335,54-0,27-0,76%14,87K21:46:00 
 Calliditas Therapeutics30,3930,9530,27-0,79-2,53%4,83K21:59:00 
 Volvo B27,250027,250027,2500+0,0900+0,33%0,21K19:11:00 
 AB SKF26,5526,7126,47+0,10+0,36%10,60K21:45:00 
 Atlas Copco ADR53,8754,7353,53+0,77+1,45%7,86K21:43:00 
 Swedbank AB18,6918,7818,57+0,06+0,32%14,70K21:46:00 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean4,214,264,02+0,17+4,21%32,22M21:59:59 
 Credit Suisse ADR10,7610,8110,69+0,10+0,94%4,60M21:59:59 
 Relief Therapeutics0,250,270,25-0,01-3,11%2,06M21:49:00 
 Chubb168,10168,82166,38+1,64+0,99%1,55M21:59:59 
 STMicroelectronics ADR38,0238,5437,93-0,70-1,81%1,54M21:59:59 
 UBS Group16,3716,4316,26+0,11+0,68%1,63M21:59:59 
 ABB ADR34,8234,9234,74+0,19+0,55%1,16M21:59:59 
 TE Connectivity136,65137,22136,07-0,45-0,33%597,42K21:59:59 
 Novartis ADR93,9194,3693,67+0,32+0,34%1,71M21:59:59 
 Alcon71,1371,5170,61+0,30+0,42%883,40K21:59:59 
 Crispr Therapeutics123,62128,27122,19-5,14-3,99%1,07M21:59:59 
 ObsEva3,033,173,01-0,14-4,42%748,91K21:59:59 
 Logitech128,56130,67128,34-0,43-0,33%494,61K21:59:59 
 Roche Holding ADR47,7747,9447,58+0,11+0,23%388,72K22:00:00 
 Auris Medical3,3903,5803,350-0,150-4,24%252,92K21:59:59 
 Quotient Ltd4,264,384,24-0,13-2,96%393,88K21:59:59 
 Garrett Motion8,078,198,04-0,04-0,49%1,31M21:59:59 
 AC Immune7,247,337,10-0,17-2,29%292,40K21:59:59 
 Garmin143,39143,70142,27+0,71+0,50%435,59K21:59:59 
 Adc Thera23,0624,3322,72-0,12-0,52%477,51K21:59:59 
Inschrijven via Google
of
Inschrijven via e-mail