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 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