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

Er zijn geen resultaten gevonden die aan uw zoekopdracht voldoen

Zoek op de website naar: 
Populair nieuws
Meer
Populaire analyse
Meer
Meer
/Gratis registreren
 0

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

_fpb_save Mijn meldingen beheren 
Terug
 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Grupo Financiero Galicia ADR28,310129,110028,0800+0,0101+0,04%318,04K19:20:46 
 YPF Sociedad Anonima14,61014,80014,450+0,270+1,88%570,86K19:21:36 
 MercadoLibre361,69366,06354,93+6,45+1,82%174,08K19:20:04 
 Grupo Supervielle8,88009,20008,7800-0,0600-0,67%307,86K19:21:29 
 Loma Negra ADR10,5610,5710,26+0,45+4,45%138,80K19:19:50 
 Despegar.com13,9414,3713,830,010,04%134,20K19:21:01 
 Macro Bank42,0843,3241,61+0,43+1,03%111,38K19:21:26 
 BBVA Banco Frances ADR11,6812,3711,54-0,24-2,01%203,52K19:18:03 
 Cresud SACIF12,1512,5212,11+0,10+0,83%66,87K19:07:31 
 Telecom Argentina ADR16,8517,3916,79-0,03-0,18%50,93K19:20:59 
 Pampa Energia ADR33,8034,8033,70-0,80-2,31%99,20K19:18:57 
 Central Puerto9,319,509,22-0,13-1,38%77,09K19:20:53 
 Transportadora Gas ADR15,96116,10015,780+0,051+0,32%93,18K19:21:30 
 Edenor ADR26,70027,05026,560-0,200-0,74%86,56K19:18:38 
 IRSA ADR12,7113,0312,52-0,25-1,93%16,24K18:16:45 
 IRSA Propiedades ADR19,90019,95019,900+0,270+1,38%1,51K17:03:19 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BHP Billiton Ltd ADR46,9547,1646,73+1,05+2,28%2,57M19:21:30 
 Tronox7,7457,7557,230+0,635+8,93%1,32M19:21:19 
 BHP Billiton Ltd22,970023,042522,7900+0,0000+0,00%011/12 
 Propanc Biopharma0,01800,02150,0170-0,0010-5,26%1,68M19:03:00 
 QBE Insurance Group ADR7,407,437,37+0,32+4,45%45,16K19:00:00 
 Sonic Healthcare ADR15,5615,6615,39+0,00+0,00%011/12 
 Westpac Banking ADR18,57018,59018,310+0,440+2,43%141,74K19:20:00 
 National Australia Bank ADR8,728,818,47+0,17+1,93%46,68K19:04:00 
 Naked Brand0,9450,9600,900-0,015-1,54%71,80K19:19:38 
 Incitec Pivot ADR2,5002,7302,4500,0000,00%011/12 
 AU & NZ Banking Group17,9918,1617,88+0,00+0,00%011/12 
 De Grey Mining0,100,100,100,000,00%011/12 
 South32 ADR11,6111,8511,51+0,36+3,22%49,19K18:37:00 
 Amcor38,2338,7038,12+0,00+0,00%011/12 
 Brambles ADR14,5314,7014,46+0,00+0,00%011/12 
 Fortescue Metals ADR6,0056,0705,943+0,000+0,00%011/12 
 Alumina Limited PK6,2706,3506,170+0,000+0,00%011/12 
 Commonwealth Bank of Australia PK49,6850,0349,49+0,00+0,00%011/12 
 Carsales.Com ADR15,6015,8315,080,000,00%011/12 
 Woodside Petroleum ADR22,8623,0022,76+0,61+2,74%10,64K19:03:00 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anheuser Busch ADR72,1072,6371,40+1,73+2,46%1,31M19:21:20 
 Euronav8,548,558,45+0,27+3,26%103,71K19:11:42 
 Umicore ADR10,2210,2610,18+0,24+2,40%15,12K19:04:00 
 KBC Group SA33,7834,1833,53+0,00+0,00%011/12 
 Galapagos ADR107,20107,57104,96+4,54+4,42%179,93K19:21:11 
 Materialise NV14,9915,0914,05+0,85+6,01%163,37K19:21:28 
 ageas SA/NV44,8445,3744,680,000,00%011/12 
 SA D'Ieteren ADR18,8018,8018,80+0,26+1,40%0,27K16:28:00 
 Bpost ADR8,7109,1808,5650,0000,00%011/12 
 Proximus ADR5,185,185,18+0,00+0,00%011/12 
 Solvay ADR10,41010,41010,340+0,290+2,87%0,74K18:35:00 
 Colruyt SA16,3516,3516,35+0,00+0,00%011/12 
 UCB SA43,1043,1043,10+0,00+0,00%011/12 
 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 ADR9,06179,06179,06170,00000,00%002/10 
 Oxurion4,35004,35004,35000,00000,00%030/11 
 Tigenix41,9841,9841,270,000,00%025/07 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 VALE13,17013,29013,155+0,160+1,23%10,24M19:21:30 
 Ambev SA4,12004,15824,0900+0,1000+2,49%15,55M19:21:20 
 Petroleo Brasileiro Petrobras ADR13,7813,9613,68+0,34+2,53%11,05M19:21:44 
 Banco Bradesco9,729,869,68+0,17+1,78%10,26M19:21:45 
 Itau Unibanco9,039,178,99+0,17+1,92%10,31M19:21:33 
 Petroleo Brasileiro ADR Reptg 2 Pref12,19012,31012,140+0,360+3,04%6,81M19:21:44 
 Gerdau ADR3,984,073,96+0,05+1,15%9,87M19:21:46 
 Brazil Minerals0,00120,00120,00100,00000,00%011/12 
 CEMIG PN ADR3,2403,2853,190+0,140+4,52%2,75M19:21:00 
 Sabesp ADR7,998,047,83+0,63+8,49%4,95M19:21:41 
 Cielo SA2,282,342,23+0,00+0,00%011/12 
 BRF5,715,765,61+0,18+3,26%1,49M19:21:04 
 Oi ADR1,6401,6701,640-0,010-0,61%705,02K18:54:57 
 StoneCo20,1020,9219,91-0,49-2,38%1,02M19:20:41 
 Gol Linhas Aereas ADR10,7110,8910,60+0,02+0,19%460,35K19:20:54 
 Kroton Edct2,3982,4502,3800,0000,00%011/12 
 COPEL ADR8,2808,3808,260+0,050+0,61%299,53K19:20:49 
 PagSeguro Digital22,1622,4221,61+0,71+3,31%870,01K19:21:27 
 Cosan Ltd8,628,658,47+0,17+2,01%402,81K19:20:44 
 National Steel2,3252,3602,305+0,145+6,65%2,90M19:20:51 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Barrick Gold13,9114,0013,63+0,31+2,28%8,87M19:21:17 
 Encana6,496,566,27+0,32+5,15%10,97M19:21:40 
 Diamant Art0,000300,000300,00010+0,00000+0,00%011/12 
 Aurora Cannabis6,206,235,95+0,27+4,55%9,49M19:21:32 
 Icbs Ltd New0,000100,000100,000100,000000,00%011/12 
 Aphria6,01006,29005,8400-0,1300-2,12%6,93M19:21:01 
 Kinross Gold2,9052,9202,830+0,065+2,29%6,50M19:21:23 
 Canopy Growth32,82033,58032,520-0,340-1,03%3,82M19:21:24 
 Yamana Gold2,1802,2102,140+0,050+2,35%7,78M19:20:17 
 Enbridge31,8432,0631,72+0,35+1,12%3,75M19:21:33 
 Sunshine Biopharma0,00050,00060,00050,00000,00%29,91M18:03:00 
 Goldcorp9,719,749,29+0,23+2,43%4,66M19:21:28 
 Suncor Energy31,4031,4330,90+0,90+2,95%1,81M19:21:40 
 BlackBerry8,128,157,95+0,26+3,31%2,45M19:21:11 
 Cenovus Energy8,128,157,69+0,59+7,84%2,06M19:21:07 
 IAMGold3,4403,4503,270+0,180+5,52%2,78M19:21:37 
 Turquoise Hill1,7051,7401,680+0,005+0,29%1,62M19:21:32 
 Can Nat. Res.27,1627,2326,24+1,17+4,50%1,82M19:21:40 
 Teck Resources B22,7222,8122,17+0,83+3,79%1,69M19:21:35 
 Lululemon Athletica122,75123,53118,50+5,90+5,05%2,22M19:21:35 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Enel Americas ADR8,838,898,70+0,20+2,32%815,78K19:20:02 
 Sociedad Quimica y Minera43,8544,1843,70+0,67+1,55%393,22K19:19:51 
 Santander Chile ADR30,8831,0230,72+0,52+1,71%82,65K19:16:48 
 LATAM Airlines ADR10,2910,3910,09+0,27+2,69%145,69K19:19:30 
 Enersis Chile4,85004,90004,8300+0,0400+0,83%91,51K19:19:43 
 Compania Cervecerias Unidas25,5425,5725,14+0,51+2,04%77,16K19:19:54 
 GeoPark Ltd14,92515,25014,870+0,455+3,14%54,64K19:13:30 
 Banco De Chile29,0729,1128,56+0,83+2,95%34,41K19:10:36 
 Andina B22,5722,5822,43-0,29-1,27%35,19K18:31:46 
 Enel Generacion Chile ADR18,8419,0318,72+0,49+2,67%3,16K18:49:26 
 Itau CorpBanca ADR14,2514,2514,20+0,24+1,71%1,88K19:11:53 
 Embotelladora Andina20,1220,6620,120,000,00%011/12 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%009/11 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alibaba155,39156,17153,28+3,56+2,34%9,97M19:21:25 
 Jd.Com Inc Adr22,2722,3221,27+1,36+6,50%13,17M19:21:18 
 NIO7,507,557,12+0,42+5,93%10,25M19:21:33 
 iQIYI18,6118,7018,23+0,59+3,27%6,41M19:21:40 
 China Logistics Grou0,000010,000010,000010,000000,00%011/12 
 Ctrip.Com29,3429,4128,90+0,90+3,16%2,70M19:21:40 
 Tencent ADR41,22041,27040,700+1,190+2,97%3,17M19:06:00 
 TAL Education27,91028,02027,190+1,110+4,14%1,98M19:21:28 
 Momo Inc26,0826,3625,01+1,50+6,11%3,39M19:21:33 
 New Oriental Education&Tech57,0357,6955,29+2,52+4,62%643,87K19:21:33 
 Baidu182,83182,95179,34+5,98+3,38%1,53M19:20:23 
 Vipshop5,6555,6605,420+0,345+6,50%2,43M19:21:26 
 Weibo Corp65,6866,1364,43+2,33+3,68%1,46M19:21:05 
 Cheetah Mobile Inc6,627,266,61-0,59-8,18%1,02M19:21:14 
 Qudian Inc5,295,435,20+0,20+3,82%1,19M19:20:27 
 Pinduoduo22,5922,6821,11+1,78+8,55%2,72M19:21:30 
 Bilibili15,5615,6415,18+0,51+3,39%2,04M19:21:22 
 Bitauto20,3620,4619,38+0,96+4,95%577,13K19:21:06 
 BEST4,424,534,34+0,03+0,57%543,68K19:20:07 
 Yum China Holdings36,4936,6534,66+1,73+4,98%876,77K19:21:39 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol ADR19,1919,5618,93+0,48+2,55%464,99K19:21:13 
 Grupo Aval6,496,556,46-0,06-0,92%232,48K19:13:42 
 BanColombia41,2941,7240,97+0,13+0,32%109,60K19:11:33 
 Goff Corp0,001000,001000,00070+0,00000+0,00%011/12 
 Tecnoglass8,6439,1768,595-0,057-0,66%14,51K19:19:33 
 Bakken Energy Corp0,0010,0010,0000,0000,00%002/10 
 Cementos Argos ADR10,8110,8110,810,000,00%006/12 
 Nutresa ADR6,996,996,990,000,00%025/10 
 Inversiones Suramericana ADR19,4919,4919,300,000,00%028/11 
 Interconnection Electric90,1090,1090,100,000,00%003/12 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 QIWI14,8214,9314,47+0,22+1,51%113,62K19:15:00 
 Polymetal International10,010,210,00,00,00%006/12 
 Prosafe2,00002,00002,00000,00000,00%023/11 
 Prosafe ADR1,9001,9001,9000,0000,00%006/12 
 Polymetal International ADR9,889,889,88+0,00+0,00%028/11 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR46,3146,3345,70+1,11+2,46%1,27M19:21:35 
 AP Moeller-Maersk AS6,646,736,59+0,00+0,00%011/12 
 LiqTech International Inc1,47861,48971,4100+0,0186+1,27%354,45K19:19:03 
 Genmab AS15,4515,6515,370,000,00%011/12 
 Carlsberg AS21,7321,9021,65+0,00+0,00%011/12 
 Danske Bank A/S ADR10,6810,8410,62+0,00+0,00%011/12 
 Novozymes AS46,0046,2545,74+0,18+0,39%10,40K19:02:00 
 Iss ADR13,8714,3913,82-0,08-0,57%011/12 
 DSV37,0937,7737,090,000,00%011/12 
 Ascendis Pharma AS63,1063,9362,00+0,93+1,50%21,08K18:34:00 
 CHR Hansen Holding AS45,3945,7245,300,000,00%011/12 
 Coloplast A9,449,499,380,000,00%011/12 
 Vestas Wind Systems AS25,5725,5825,33+0,78+3,15%12,70K19:03:00 
 Forward Pharma A S1,041,041,01+0,03+2,97%9,87K19:05:17 
 H Lundbeck AS42,04542,30041,678+0,000+0,00%011/12 
 Zealand Pharma ADR13,2013,3813,15+0,46+3,61%7,78K18:05:34 
 Vestas Wind76,700076,700076,3500+2,2600+3,04%1,69K18:55:00 
 Torm A6,7906,7906,7900,0000,00%011/12 
 Oersted68,268,368,2+0,0+0,00%011/12 
 Dong Energy ADR22,5722,5722,570,000,00%011/12 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Fresenius ADR11,17011,50511,1300,0000,00%011/12 
 Deutsche Bank9,079,078,47+0,74+8,87%14,47M19:21:08 
 Bayer AG PK17,8618,0817,63+0,00+0,00%011/12 
 BASF ADR16,6316,9116,510,000,00%011/12 
 Daimler ADR13,2013,3113,10+0,00+0,00%011/12 
 Fresenius Medical Care ADR35,7935,8335,46+1,08+3,11%380,10K19:20:59 
 Allianz ADR19,6219,8619,530,000,00%011/12 
 SAP ADR104,03104,27103,40+2,47+2,43%597,88K19:20:44 
 Deutsche Post AG28,6228,9728,430,000,00%011/12 
 Infineon ADR20,1920,5420,05+0,00+0,00%011/12 
 Affimed NV3,9754,0603,650+0,335+9,20%641,84K19:20:19 
 Commerzbank AG PK7,4157,5607,3700,0000,00%011/12 
 ProSiebenSat1 Media AG4,604,604,53+0,04+0,79%90,89K19:05:00 
 Brenntag ADR8,408,528,360,000,00%011/12 
 Fuchs Petrolub ADR10,0610,189,97+0,00+0,00%011/12 
 Siemens ADR56,7156,7156,14+1,29+2,33%251,20K19:02:00 
 BMW ADR26,9327,3226,75+0,00+0,00%011/12 
 Continental AG PK14,1214,3514,00+0,00+0,00%011/12 
 EON SE10,1410,1810,03+0,00+0,00%011/12 
 Volkswagen 10 Pref ADR16,8816,9516,61+0,72+4,46%117,79K19:02:00 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR21,2121,2621,09+0,32+1,53%42,17K19:17:44 
 BDO Unibank ADR24,4825,4724,48+0,00+0,00%011/12 
 D&L Industries ADR4,484,554,480,000,00%011/12 
 Megaworld ADR17,917,917,90,10,00%7,55K17:31:00 
 San Miguel ADR28,8128,8128,81-1,25-4,16%0,58K16:43:00 
 First Gen ADR5,775,775,77+0,00+0,00%026/10 
 Globe Telecom ADR38,7538,8038,750,000,00%007/12 
 Jollibee Foods ADR21,00022,85021,0000,0000,00%028/11 
 JG Summit ADR262626313,04%015/10 
 Manila Electric ADR13,9913,9913,99-0,62-4,24%006/09 
 Metro Pacific Invest ADR18,318,318,3+0,9+5,17%029/11 
 DMCI ADR2,842,842,84+0,03+1,07%015/11 
 Cebu Air ADR6,026,026,02+0,00+0,00%017/10 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR17,317,317,3+0,0+0,00%031/10 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR9,839,839,83+1,93+24,43%007/12 
 Benguet B0,01000,01000,01000,00000,00%004/12 
 Universal Robina ADR25,6125,6125,610,000,00%024/10 
 Energy Development Corp11,0711,0711,070,000,00%027/11 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR6,0456,0505,930+0,205+3,51%32,79M19:21:43 
 Sampo OYJ22,0522,1821,88+0,63+2,92%53,33K19:03:00 
 Stora Enso Oyj PK12,5212,5412,41+0,48+3,94%37,99K18:59:00 
 UPM-Kymmene Corp26,6326,6326,33+1,35+5,34%28,45K19:03:00 
 Kone Oyj ADR23,6523,8023,550,000,00%011/12 
 Kone Corporation47,920047,920046,9500+0,0000+0,00%011/12 
 Nokian Tyres ADR15,5615,5615,56+0,42+2,77%0,15K18:33:00 
 Neste41,1741,3541,17+2,62+6,79%35,51K17:31:00 
 Fortum ADR4,0704,0704,0700,0000,00%011/12 
 Metso Corporation6,256,406,25+0,00+0,00%011/12 
 Orion ADR16,3516,3516,350,000,00%011/12 
 Uponor9,849,849,84+0,41+4,36%0,20K17:15:00 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR2,002,002,00-0,03-1,48%010/12 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Wartsila ADR3,203,243,200,000,00%019/11 
 Konecranes ADR6,6506,6506,650-0,770-10,38%029/11 
 Kesko ADR26,34026,34026,3400,0000,00%015/10 
 Amer Sports ADR22,10022,10021,650+0,000+0,00%010/12 
 Poyry8,68,68,6+0,0+0,00%009/11 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Carrefour SA PK3,313,353,29+0,00+0,00%011/12 
 BNP Paribas ADR22,91023,30022,8100,0000,00%011/12 
 Total ADR55,01055,19054,840+1,190+2,21%543,16K19:21:38 
 Danone PK14,1614,3314,070,000,00%011/12 
 Sanofi ADR45,4945,5645,28+1,17+2,64%952,32K19:20:20 
 Societe Generale ADR6,93006,96506,8600+0,2500+3,74%237,38K19:05:00 
 Compagnie Saint-Gobain ADR6,806,906,75+0,00+0,00%011/12 
 Axa ADR21,5722,0621,540,000,00%011/12 
 Talend37,8939,0237,69-0,54-1,41%194,76K19:21:32 
 Schneider Electric SA14,36014,36014,230+0,440+3,16%122,46K19:03:00 
 Engie ADR13,8113,9713,76+0,00+0,00%011/12 
 Michelin Cie Des Estb20,2920,2920,04+0,75+3,86%84,45K19:05:00 
 UbiSoft Entertainment Inc15,6815,6915,43+0,25+1,62%51,90K19:02:00 
 Criteo Sa24,6124,6723,25+1,25+5,33%313,51K19:21:39 
 Louis Vuitton ADR58,07858,16057,590+1,388+2,45%67,10K19:05:00 
 Vinci ADR21,2421,2421,13+0,41+1,97%99,19K19:02:00 
 Credit Agricole SA PK5,5205,6005,5000,0000,00%011/12 
 Publicis Groupe SA14,0914,1213,93+0,29+2,06%78,83K19:02:00 
 Orange ADR16,7316,8916,72+0,27+1,64%302,66K19:20:56 
 Legrand ADR11,5711,6011,49+0,21+1,88%27,45K19:04:00 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Top Ships1,06001,07001,0300-0,0100-0,93%218,80K18:46:04 
 Globus Maritime3,41003,45003,2100+0,0600+1,79%104,30K19:06:41 
 DryShips5,745,805,58+0,15+2,68%536,06K19:18:44 
 Pyxis Tankers Inc1,21001,26001,1558-0,0500-3,97%79,80K19:02:08 
 Aegean Marine Petroleum0,02750,03040,0265-0,0025-8,33%736,13K18:25:00 
 Capital Product Partners2,4052,4252,370+0,015+0,63%356,28K19:15:00 
 Diana Containerships0,80000,81600,7701+0,0368+4,82%223,52K19:20:00 
 Star Bulk Carriers9,63009,85999,5800+0,0700+0,73%128,47K19:21:39 
 Diana Shipping3,4353,4753,420+0,005+0,15%76,00K19:14:45 
 Euroseas0,8340,8650,820-0,016-1,86%22,19K18:53:54 
 Danaos0,8700,9160,870+0,020+2,35%26,33K19:17:31 
 FreeSeas0,00240,00240,0019+0,0000+0,00%011/12 
 Tsakos Energy3,3103,3303,290+0,010+0,30%47,20K19:17:55 
 Eurobank Ergasias0,2880,2920,2880,0000,00%011/12 
 Seanergy Maritime0,5950,6200,590-0,005-0,85%13,45K18:52:33 
 Tsakos Energy Pref E21,91922,51121,778+0,050+0,23%10,80K19:21:12 
 EuroDry9,079,659,03-0,43-4,53%12,56K19:15:32 
 StealthGas3,3503,3803,3200,0000,00%10,80K19:16:21 
 Greek Org of Football Prognostics4,7224,7604,6500,0000,00%011/12 
 Tsakos Energy Navigation Pd Pref20,570021,000020,5226-0,7299-3,43%10,41K19:00:44 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Magyar Telekom Plc7,687,697,53-0,11-1,35%0,59K18:28:00 
 MOL ADR6,06,06,0+0,0+0,00%011/12 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Melco Resorts & Entertainment18,5818,6817,65+1,23+7,09%2,35M19:21:28 
 Medical Care Tech0,000010,000010,000010,000000,00%011/12 
 China Unicom Hong Kong ADR11,4111,4611,37+0,16+1,42%686,82K19:19:42 
 CK Hutchison ADR9,799,919,73+0,00+0,00%011/12 
 China Mobile ADR49,3149,3549,08+1,02+2,11%735,12K19:21:46 
 First Pacific Company1,7951,8701,7900,0000,00%011/12 
 AIA ADR31,9132,1331,68+0,00+0,00%011/12 
 Hutchison China MediTech31,2731,4430,45+0,81+2,66%154,68K19:19:57 
 Seaspan9,669,739,49+0,23+2,44%392,89K19:21:32 
 China Cord Blood6,1306,1606,030+0,120+2,00%72,75K19:17:42 
 Asm Pacific ADR27,9528,3227,350,000,00%011/12 
 Geely Automobile1,82001,85001,8000+0,0000+0,00%011/12 
 Galaxy Entertainment Group6,43006,43006,2400+0,0000+0,00%011/12 
 Value Partners0,7850,7850,745+0,070+9,79%68,04K19:09:00 
 Sky Solar Holdings Adr Rep 80,7000,7000,680-0,015-2,08%171,35K18:33:03 
 Hong Kong & China Gas Co2,0402,0802,0300,0000,00%011/12 
 Eternity Hlthcre0,0180,0180,0170,0000,00%011/12 
 Hang Lung Properties9,799,829,70+0,00+0,00%011/12 
 Hong Kong Exchange & Clearing29,2329,7329,00+0,00+0,00%011/12 
 Hang Seng Bank22,6822,9122,600,000,00%011/12 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Johnson Controls33,0933,1732,61+0,87+2,68%2,29M19:21:28 
 Medtronic97,0897,1196,45+1,61+1,68%1,72M19:21:42 
 Amarin17,13517,24016,620+0,565+3,41%2,73M19:21:26 
 Aptiv67,8868,4866,91+1,12+1,68%893,74K19:21:45 
 Seagate41,1141,1439,50+1,61+4,08%1,65M19:21:41 
 Allergan154,15154,39151,71+4,46+2,98%794,02K19:21:09 
 Endo Int11,3211,6211,23+0,11+0,98%1,85M19:21:48 
 Adient18,7519,4318,54-0,21-1,11%1,06M19:21:27 
 Shire ADR172,77173,12171,60+3,11+1,83%1,36M19:21:42 
 Accenture160,90161,15159,09+2,60+1,64%894,45K19:21:16 
 CRH ADR25,6725,8125,51+0,57+2,28%552,03K19:21:16 
 Eaton72,1872,4071,68+1,26+1,78%839,20K19:21:46 
 Horizon Pharma20,0920,3019,73+0,53+2,71%734,91K19:21:37 
 AerCap Holdings NV48,5648,7448,05+0,61+1,27%517,46K19:20:52 
 Ingersoll-Rand99,5499,8098,26+2,33+2,40%572,27K19:20:49 
 Perrigo59,7260,0958,88+1,23+2,10%470,92K19:21:15 
 Jazz Pharma141,90143,88136,02+1,52+1,08%332,66K19:21:24 
 Alkermes Plc35,8336,0934,87+1,36+3,95%344,14K19:20:49 
 Allegion PLC88,8689,3988,07+1,55+1,78%120,73K19:18:31 
 Ryanair ADR74,1675,3173,69+0,16+0,22%183,80K19:21:04 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ICICI Bank ADR9,719,729,59+0,43+4,63%5,74M19:21:32 
 Infosys ADR9,799,829,71+0,10+1,03%2,86M19:21:06 
 Tata Motors ADR11,5511,5911,22+0,75+6,94%928,58K19:20:44 
 Wipro ADR5,145,155,09+0,10+1,88%226,84K19:20:25 
 HDFC Bank ADR99,4699,4997,70+3,90+4,08%733,35K19:21:13 
 Vedanta Ltd11,0511,0710,94+0,47+4,44%218,84K19:20:03 
 Dr Reddys Labs35,7736,1535,57-1,43-3,84%122,47K19:19:11 
 Eros8,4008,6658,250-0,170-1,98%204,05K19:15:20 
 Yatra Online4,304,394,27-0,07-1,60%119,04K19:19:51 
 MakeMyTrip24,8824,9224,29+0,76+3,15%126,61K19:20:58 
 WNS Holdings48,29548,89348,200+0,005+0,01%50,68K19:15:00 
 Azure Power Global10,0010,049,75-0,06-0,60%9,50K18:09:09 
 Sify1,4701,5201,330+0,180+13,95%206,62K19:08:00 
 Rediff.com India0,03500,05250,0350+0,0079+29,15%2,21K18:27:00 
 Mahanagar Telephone Nigam PK0,2440,2440,244+0,044+22,00%0,30K17:43:00 
 Reliance Industries Ltd00000,00%030/11 
 Mahindra Mahindra ADR00000,00%030/11 
 Larsen Toubro ADR00000,00%030/11 
 ITC ADR00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PT Telekomunikasi Indonesia B25,49025,51025,135+0,580+2,33%95,35K19:18:15 
 PT Bank Mandiri Persero TBK10,2110,3910,03+0,01+0,15%22,09K19:01:00 
 Bank Rakyat12,2612,6312,13+0,00+0,00%011/12 
 PT XL Axiata Tbk ADR2,602,642,50+0,24+10,17%54,49K18:25:00 
 Astra Int11,1511,4211,150,000,00%15,81K18:57:00 
 Vale Indonesia0,20000,20000,20000,00000,00%011/12 
 Semen Persero16,1416,1416,05+0,40+2,54%1,02K16:38:00 
 Bank Mandiri Persero0,50000,51000,50000,00000,00%011/12 
 Bank Central Asia ADR45,530045,530044,6200+1,9300+4,43%0,81K18:34:00 
 PT Indofood Sukses Makmur TBK23,220023,220023,2200+1,2775+5,82%0,14K18:25:00 
 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 ADR4,634,634,63+0,00+0,00%004/12 
 Unilever Indonesia ADR61,0061,0060,28-2,74-4,30%0,77K18:00:00 
 PT United Tractors40,2940,2940,290,000,00%007/12 
 Telekomunikasi0,2480,2480,2480,0000,00%006/12 
 PT Media Nusantara Citra TBK5,265,265,260,000,00%026/10 
 Astra Agro Lestari TBK3,703,703,70+0,00+0,00%013/11 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Teva ADR19,2019,3418,79+0,69+3,70%7,12M19:21:46 
 Rewalk Robotics0,220,220,210,001,85%4,07M19:20:33 
 InspireMD0,17750,18000,1760+0,0035+2,01%346,74K18:55:09 
 Check Point Software109,31110,47109,18+0,47+0,43%391,85K19:21:04 
 Wix.Com Ltd91,1094,8990,77-0,98-1,06%1,34M19:21:48 
 Orbotech Ltd59,2059,2958,34+1,04+1,79%344,32K19:21:34 
 Kornit Digital Ltd18,3818,6217,89+0,28+1,55%259,04K19:21:05 
 Cyberark Software77,8978,9977,28+1,08+1,41%253,87K19:21:04 
 SolarEdge Technologies Inc38,7939,3538,20-0,16-0,41%169,38K19:21:26 
 Foamix Pharma4,114,183,96+0,30+7,87%424,40K19:21:00 
 BioLineRx0,6600,6750,641+0,008+1,17%303,57K19:19:02 
 OWC Pharma0,14400,15980,1399-0,0044-2,97%306,52K18:54:00 
 Ceragon4,1704,2504,120+0,040+0,97%224,75K19:18:47 
 Tower15,53015,65015,130+0,170+1,11%277,68K19:19:46 
 Pluristem0,91190,94750,9061-0,0380-4,00%311,51K19:20:42 
 Mazor58,3458,4058,25+0,10+0,17%337,42K19:21:31 
 Mellanox93,7294,7692,88+0,57+0,61%210,10K19:17:59 
 Rada Electronic Industries2,98003,00002,9790+0,0100+0,34%54,92K19:19:54 
 Entera Bio4,374,604,37-0,52-10,63%22,55K19:18:46 
 Vascular Biogenics1,1651,1761,130-0,015-1,27%72,09K19:13:44 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Intesa Sanpaolo SpA PK13,12013,29012,9800,0000,00%011/12 
 ENEL Societa per Azioni5,4305,4605,360+0,000+0,00%011/12 
 ENI ADR32,3632,4932,23+0,69+2,18%95,36K19:21:17 
 Telecom Italia A5,4985,5605,470+0,108+2,00%45,77K19:18:49 
 Mediobanca ADR8,558,558,33+0,36+4,33%17,43K18:54:00 
 Telecom Italia ADR6,4556,5206,430+0,085+1,33%73,14K19:21:09 
 Ferrari NV106,66106,78105,74+1,70+1,62%431,51K19:19:26 
 Prysmian SPA9,409,459,31+0,48+5,32%15,52K18:41:00 
 Terna Rete Elettrica Nazionale17,1317,3517,12+0,14+0,82%5,11K18:40:00 
 Prada Spa PK6,596,766,55-0,14-2,01%7,82K19:06:00 
 Atlantia SPA10,0610,139,92+0,00+0,00%011/12 
 Saipem ADR8,47008,65008,3700+0,0100+0,12%6,53K19:06:00 
 Luxottica ADR58,6759,1258,63+0,02+0,03%4,80K18:54:00 
 Leonardo ADR4,594,594,51+0,00+0,00%011/12 
 Snam ADR9,029,029,02+0,26+2,91%1,50K16:45:00 
 Natuzzi0,9000,9000,900+0,000+0,00%1,76K19:04:00 
 Salvatore Ferragamo ADR10,6410,6410,29-0,60-5,34%11,16K19:00:00 
 Azimut ADR23,9723,9723,470,000,00%011/12 
 Assicurazioni Generali ADR7,957,957,950,000,00%011/12 
 Great Wall Bldrs0,00050,00050,0005+0,0000+0,00%011/12 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sumitomo Mitsui Financial ADR6,936,966,88+0,14+2,11%1,09M19:21:48 
 Takeda Pharma ADR16,6816,7416,47+0,42+2,58%914,55K19:06:00 
 Mitsubishi UFJ Financial ADR5,1605,1855,120+0,060+1,18%536,08K19:21:37 
 Fanuc Corporation14,6915,3014,480,000,00%011/12 
 Sony ADR53,2753,3152,43+2,12+4,14%389,22K19:20:23 
 Mizuho Financial ADR3,1703,1803,140+0,070+2,26%138,20K19:20:40 
 Honda Motor ADR27,4427,4727,27+0,67+2,51%267,20K19:18:49 
 Nomura ADR4,0904,0904,040+0,170+4,34%118,33K19:19:31 
 Subaru ADR10,66510,73010,6000,0000,00%011/12 
 Nintendo ADR35,9936,2435,91+0,13+0,36%636,99K19:06:00 
 Sony51,340051,715051,2050+0,0000+0,00%011/12 
 Takeda Pharmaceutical32,62033,80032,620+0,100+0,31%19,30K17:20:00 
 Mitsubishi Electric ADR23,7223,8223,36+0,79+3,45%64,59K19:02:00 
 Toray Industries ADR14,5714,6014,36+0,11+0,73%69,15K19:03:00 
 Komatsu22,3622,9022,040,000,00%011/12 
 Canon ADR27,8827,8927,75+0,44+1,60%237,37K19:21:26 
 KDDI Corp PK11,6911,8111,63+0,00+0,00%011/12 
 Panasonic Corp PK9,629,799,45+0,27+2,83%63,43K19:03:00 
 Nissan Motor ADR16,4316,4916,26+0,17+1,05%31,04K19:03:00 
 Toyota Motor ADR122,77122,90121,98+2,36+1,96%89,28K19:20:07 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Tenaris ADR23,39023,44023,090+0,760+3,36%1,06M19:20:07 
 ArcelorMittal ADR22,40022,50022,140+0,830+3,85%1,25M19:21:13 
 Spotify Tech131,53133,77129,02+3,16+2,46%1,02M19:21:27 
 Intelsat Sa23,30523,54022,310+1,325+6,03%639,09K19:20:43 
 Ardagh Group11,5611,7911,48-0,06-0,52%91,39K19:10:50 
 Adecoagro SA7,297,347,07+0,27+3,77%236,44K19:20:07 
 MagnaChip6,836,906,68+0,15+2,17%108,38K19:18:33 
 Ternium ADR28,0028,1727,65+0,06+0,21%398,92K19:21:41 
 Atento SA4,204,294,13+0,07+1,69%135,52K19:18:18 
 Orion Engineered Carbons25,7425,9325,36+0,45+1,78%130,43K19:18:28 
 Corporacion America Airports6,857,146,85-0,03-0,44%119,39K18:48:38 
 BM European Value ADR15,5016,0715,500,000,00%011/12 
 Globant SA57,8958,4554,98+3,53+6,49%329,69K19:20:13 
 ArcelorMittal21,91821,91821,9180,0000,00%011/12 
 Altisource Portfolio Solutions24,0024,2523,29+0,25+1,05%32,54K19:20:44 
 Nexa Resources12,0312,2012,03+0,07+0,59%53,37K19:14:18 
 Millicom Int Cellular60,650061,000060,1500+0,0550+0,09%3,79K18:28:00 
 SES19,819,919,80,10,43%0,71K18:00:00 
 Aperam54,3554,3554,350,000,00%004/01 
 Aperam PK26,3526,3526,350,000,00%010/12 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Genting Berhad7,708,257,100,000,00%011/12 
 Tenaga Nasional Berhad12,63012,63012,630+0,570+4,73%0,55K18:54:00 
 Sime Darby0,35000,35000,35000,00000,00%027/11 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR30,0030,0030,000,000,00%020/08 
 Boustead ADR11100,00%016/12 
 Vitaxel0,20000,20000,20000,00000,00%015/10 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 Malayan Banking Berhad4,6084,6084,6080,0000,00%007/12 
 IGS Capital1,75002,00001,7500+0,0000+0,00%005/09 
 Median Group0,00630,00630,0025+0,0000+0,00%006/12 
 Top Glove ADR5,305,305,300,000,00%010/12 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR4,744,804,72+0,06+1,28%5,17M19:21:16 
 America Movil ADR14,1014,2413,90+0,32+2,32%1,22M19:21:44 
 Santander Mexico B ADR6,306,476,30-0,06-0,94%462,93K19:20:22 
 Grupo Televisa ADR13,2713,4313,14+0,29+2,23%716,42K19:20:40 
 Alumifuel Pwr Corp.0,000100,000100,000010,000000,00%011/12 
 Wal Mart Mexico2,46002,46002,3300+0,0000+0,00%011/12 
 Fomento Economico Mexicano84,4184,6481,69+3,42+4,22%265,43K19:19:23 
 Kimberly-Clark de Mexico7,127,527,000,000,00%011/12 
 Vuela6,006,155,92-0,01-0,17%298,11K19:21:20 
 Aeroportuario del Centro Norte35,3535,6334,18+0,94+2,73%33,73K19:17:58 
 Wal-Mart De Mexico24,9425,2524,33+0,14+0,54%84,27K19:06:00 
 Grupo Aeroportuario Sureste ADR148,90153,61147,51+7,33+5,18%45,00K19:21:01 
 GAP ADR72,2572,4971,36+1,69+2,39%16,04K19:08:26 
 Coca Cola Femsa ADR59,4559,7158,80+1,54+2,66%22,13K19:20:54 
 Industrias Bachoco ADR41,0741,2040,76+0,61+1,50%7,42K19:19:48 
 Grupo Simec ADR9,009,089,00-0,07-0,77%0,71K17:10:47 
 Gruma SAB de CV10,6510,6510,650,000,00%011/12 
 America Movil ADR A13,9014,0413,90+0,20+1,43%4,79K19:05:34 
 Grupo TMM SAB1,4001,4001,260+0,000+0,00%011/12 
 Fresnillo10,50010,50010,500+0,000+0,00%011/12 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ING ADR11,5611,5711,37+0,45+4,00%4,75M19:21:40 
 NXP80,4381,3679,41+1,55+1,97%2,89M19:21:38 
 Royal Dutch Shell ADR59,4959,7759,21+1,00+1,71%1,84M19:21:40 
 Royal Dutch Shell B ADR60,9161,0660,44+1,19+1,99%2,37M19:21:40 
 Yandex28,6728,8827,41+1,82+6,78%2,09M19:21:40 
 VEON2,5252,5402,470+0,035+1,41%1,43M19:21:44 
 Aegon ADR4,995,044,98+0,16+3,31%2,11M19:21:39 
 Unilever NV ADR56,48356,59056,160+0,903+1,63%1,17M19:20:37 
 ASML ADR166,96167,32164,78+5,49+3,40%568,10K19:20:51 
 Constellium Nv8,798,808,13+0,67+8,25%680,37K19:21:14 
 Koninklijke Philips ADR37,5937,6437,13+1,42+3,91%466,42K19:21:41 
 Wright Medical Group28,3928,4127,47+1,45+5,38%714,55K19:19:20 
 Core Laboratories73,3873,3870,42+3,69+5,29%464,17K19:21:23 
 International NV6,346,356,19+0,28+4,53%780,04K19:18:53 
 Qiagen NV35,5635,6635,28+0,52+1,48%260,38K19:18:57 
 Koninklijke ADR2,8802,9202,8500,0000,00%011/12 
 Airbus Group NV25,0525,3424,910,000,00%011/12 
 Interxion Holding NV61,3361,5660,51+1,25+2,08%236,21K19:20:21 
 Playa Hotels & Resorts6,576,986,53-0,06-0,91%62,87K19:21:48 
 Elastic77,5978,3674,55+3,71+5,02%142,80K19:21:10 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Spark New Zealand ADR14,7614,7814,34+0,08+0,55%10,21K18:40:00 
 Spark New Zealand2,88752,93002,8300+0,0000+0,00%011/12 
 Fletcher Building Ltd PK6,356,356,350,000,00%011/12 
 New Zealand Oil Gas0,3700,3700,3700,0000,00%025/10 
 Green Cross Health1,341,351,300,000,00%028/11 
 Astika Holdings0,02300,02310,02300,00000,00%007/12 
 New Zealand Energy Corp0,00600,00600,00600,00000,00%010/12 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR23,1323,1922,99+0,39+1,71%1,59M19:21:23 
 DNB ASA ADR16,9617,2416,930,000,00%011/12 
 Norsk Hydro ASA ADR4,7204,7504,660+0,070+1,51%17,42K18:54:00 
 Equinor22,120022,120022,12000,00000,00%011/12 
 Orkla ASA ADR8,2328,2658,120+0,173+2,14%130,71K18:56:00 
 Opera5,745,845,66+0,09+1,59%51,07K19:21:03 
 Telenor ASA ADR19,7619,8519,56+0,28+1,41%14,34K19:02:00 
 Yara International ASA20,3520,6720,28+0,42+2,08%36,19K19:00:00 
 Petroleum Geo-Services ADR1,7601,7801,760+0,040+2,33%14,63K18:04:00 
 Telenor19,50019,55019,500+0,000+0,00%011/12 
 Orkla8,20008,20008,2000+0,1000+1,23%28,42K15:40:00 
 Gjensidige Forsikring ADR15,1515,1515,150,000,00%011/12 
 Nordic Semiconductor ASA3,46503,46503,4650+0,0000+0,00%011/12 
 TGS NOPEC ADR26,026,026,00,00,00%011/12 
 Solon Eiendom ADR2,02,02,00,533,33%004/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Akastor ADR0,660,660,66-0,19-22,35%007/12 
 Norwegian Finans7,82487,82487,82480,00000,00%010/12 
 Marine Harvest21,900021,900021,90000,00000,00%010/12 
 Akastor ASA1,82401,82401,82400,00000,00%030/10 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Erste Group Bank AG PK17,9318,0917,810,000,00%011/12 
 Wienerberger Baustoffindustrie4,2804,3704,280+0,090+2,15%14,05K18:21:00 
 OMV AG PK48,1548,1547,47+0,40+0,84%20,65K18:54:00 
 Raiffeisen Bank ADR6,606,606,600,000,00%011/12 
 Voestalpine AG PK5,975,975,92+0,12+2,05%1,62K16:12:00 
 Palfinger ADR30,2830,2830,28+0,34+1,14%019/11 
 Schoeller Bleckmann ADR7,227,227,22-1,13-13,53%006/12 
 Flughafen Wien ADR9,19,19,1+0,0+0,00%019/11 
 Erste Bank37,20037,24037,200+0,000+0,00%007/12 
 Vienna Insurance ADR4,804,804,800,000,00%007/12 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Verbund ADR7,757,757,750,000,00%029/11 
 Mayr Melnhof Karton ADR33,1033,1033,10+2,69+8,85%019/11 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,473,473,47+0,00+0,00%003/12 
 Andritz ADR9,739,739,73-0,42-4,14%007/12 
 Telekom Austria AG PK14,5814,5814,58+0,00+0,00%027/11 
 Wolford ADR2,682,682,680,000,00%030/10 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR15,2415,3414,98+0,23+1,53%805,66K19:20:50 
 Grana y Montero3,103,103,01+0,09+2,99%1,00M18:43:15 
 Cementos Pacasmayo9,0209,2509,020-0,306-3,28%4,26K17:56:39 
 Goldsands Dev Co0,00050,00050,00050,00000,00%011/12 
 Dana Resources0,000300,000300,000300,000000,00%007/12 
 Fossal ADR0,4500,4500,450+0,000+0,00%019/10 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Agora Holdings0,1000,1000,0880,0000,00%011/12 
 Eurocash SA4,754,754,75+0,00+0,00%006/12 
 Eurocash SA PK5,105,104,990,000,00%018/09 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Asseco Poland ADR10,9910,9910,99+0,00+0,00%016/10 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Powszechna Kasa ADR12,5112,7112,51+0,00+0,00%029/11 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Galp Energa8,088,128,010,000,00%011/12 
 Pharol SGPS ADR0,1710,1720,152+0,001+0,62%35,73K19:00:00 
 EDP Energias de Portugal ADR35,1535,4535,14+0,00+0,00%011/12 
 Jeronimo Martins SGPS SA ADR23,6023,6023,600,000,00%006/12 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gazprom4,6714,7274,632-0,067-1,41%9,66M18:39:00 
 Sberbank11,45011,72511,450-0,200-1,72%6,06M19:03:00 
 Mobil’nye Telesistemy ADR7,137,226,85+0,49+7,29%2,33M19:21:47 
 Evraz480,20483,30472,20+0,90+0,19%2,93M17:41:00 
 Rosneft6,2706,3686,262-0,050-0,79%4,51M19:03:18 
 JSC MMC Norilsk Nickel ADR19,2819,4419,11+0,28+1,45%1,31M18:38:15 
 JSC VTB Bank DRC1,2021,2151,193+0,016+1,35%912,86K18:00:00 
 PhosAgro OAO12,97013,06012,870-0,010-0,08%403,99K18:49:00 
 RusHydro ADR0,69500,70700,6910-0,0010-0,14%2,76M18:07:22 
 Lukoil DRC76,7078,5676,70-1,26-1,62%1,15M16:29:14 
 Amur Minerals2,8372,8372,837-0,083-2,83%380,52K17:16:26 
 Lenta Ltd2,993,032,89+0,08+2,75%2,54M18:06:54 
 Severstal DRC14,0614,1713,92+0,12+0,86%292,98K16:28:40 
 Magnit DRC13,4313,4913,15+0,19+1,44%479,16K16:29:05 
 Surgutneftegaz ADR4,184,214,13+0,08+1,85%411,39K18:07:00 
 Gazprom4,6804,7104,650-0,070-1,47%1,66M19:06:00 
 X5 Retail Group23,70023,80023,460-0,100-0,42%220,90K18:48:52 
 Novolipetsk DRC23,1723,5823,17-0,05-0,22%278,17K18:38:50 
 Sberbank11,48011,59011,408-0,120-1,03%190,61K19:06:00 
 Tatneft ADR66,9668,4666,60-0,84-1,24%173,17K18:07:00 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Flex8,388,428,21+0,32+3,90%1,73M19:20:22 
 Sea12,4812,8912,28+0,48+4,00%1,09M19:21:01 
 Kulicke&Soffa19,9620,0419,26+0,82+4,27%542,64K19:20:18 
 Singapore Telecommunications PK22,59322,78022,030+0,583+2,65%211,83K19:05:00 
 United Overseas Bank ADR36,2036,3235,69+0,69+1,93%79,16K19:05:00 
 DBS Group Holdings ADR68,2569,4068,100,000,00%011/12 
 Wave Life Sciences Ltd50,4050,6448,87+2,03+4,20%75,45K19:18:34 
 Overseas Chinese Banking ADR16,0616,5316,02+0,01+0,06%12,86K18:57:00 
 Volitionrx Ltd2,1502,1802,100+0,080+3,86%11,90K18:06:15 
 China Yuchai13,4013,4013,05+0,37+2,84%45,40K19:13:15 
 City Developments5,906,145,900,000,00%011/12 
 Aslan Pharma ADR4,544,994,54-0,12-2,55%5,95K18:36:34 
 Jadestone Energy0,4400,4400,4400,0000,00%011/12 
 Grindrod Shipping5,705,785,65-0,17-2,90%11,11K18:55:30 
 Ezion Holdings0,02640,02640,0264+0,0000+0,00%011/12 
 Singapore Exchange ADR77,5677,6877,56+0,74+0,96%0,97K18:12:00 
 CapitaLand4,6704,6904,530+0,000+0,00%011/12 
 Kenon Holdings15,2915,4215,10+0,00+0,00%011/12 
 Hyflux0,02580,02580,02580,00000,00%011/12 
 UOL ADR17,9117,9117,910,000,00%011/12 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR4,5804,5904,490+0,250+5,77%9,65M19:20:43 
 Banco Bilbao ADR5,295,305,20+0,28+5,48%4,06M19:20:25 
 Telefonica ADR8,8508,8558,760+0,300+3,51%1,28M19:19:16 
 Caixabank ADR1,191,211,180,000,00%011/12 
 Grifols ADR19,2919,5319,22+0,47+2,50%970,85K19:21:28 
 Repsol SA16,8016,8216,67+0,24+1,45%234,42K19:05:00 
 Industria de Diseno Textil14,8715,1214,800,000,00%011/12 
 ACS Actividades Construccion ADR7,327,377,30+0,00+0,00%011/12 
 Red Electrica ADR11,34011,39011,280+0,300+2,72%18,02K19:03:00 
 Iberdrola SA30,3230,6030,19+0,00+0,00%011/12 
 Amadeus IT Holding SA PK69,2270,1268,80+0,00+0,00%011/12 
 Naturgy Energy ADR5,045,114,99+0,00+0,00%011/12 
 Ferrovial20,0820,2919,99+0,00+0,00%011/12 
 Enagas SA14,07014,16013,910+0,000+0,00%011/12 
 Indra Sistemas SA4,884,934,83+0,00+0,00%011/12 
 DIDA ADR0,990,990,990,000,00%011/12 
 Bankinter ADR7,827,827,820,000,00%011/12 
 Ferrovial20,250020,250020,25000,00000,00%011/12 
 Endesa ADR11,411,411,4+0,0+0,00%011/12 
 Promotora De Informaciones1,9251,9251,890+0,000+0,00%011/12 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor37,6637,7037,27+0,96+2,61%2,90M19:21:46 
 Himax3,7403,8003,425+0,310+9,04%2,95M19:20:59 
 ASE Industrial ADR3,853,893,78+0,16+4,20%514,24K19:20:07 
 United Microelectronics1,8101,8301,800+0,060+3,43%536,00K19:21:43 
 AU Optronics4,1404,1404,090+0,070+1,72%109,62K19:20:43 
 Silicon Motion34,1934,9234,18-0,07-0,20%150,47K19:20:12 
 Chunghwa Telecom35,1635,1935,04+0,15+0,43%23,14K19:19:28 
 ChipMOS Tech18,2018,2417,96+0,61+3,44%14,23K19:11:20 
 Giga Media Ltd2,6502,6502,620+0,070+2,71%7,02K18:30:31 
 SemiLEDS3,51003,58003,51000,00000,00%1,83K15:47:24 
 Asia Pacific Wire & Cable2,2602,2602,260+0,010+0,44%3,94K15:30:01 
 Cathay Financial ADR141414216,67%026/03 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Fabrinet49,1649,3048,01+1,42+2,97%153,21K19:20:47 
 KASIKORNBANK Public Co22,9923,3422,90+0,00+0,00%011/12 
 Intouch Hol5,795,795,79+0,00+0,00%011/12 
 Airports Thailand ADR18,318,318,30,00,00%011/12 
 Siam Commercial Bank ADR16,917,016,9+-0,1+-0,47%4,44K18:25:00 
 Bangkok Bank ADR31,000031,000031,00000,00000,00%011/12 
 TTW Public Company18,7818,7818,24+0,91+5,07%1,16K18:25:00 
 Thai Beverage ADR43,2443,2443,24+0,00+0,00%011/12 
 Banpu ADR11111100,00%023/10 
 BTS ADR28,628,628,6+1,4+5,15%007/12 
 Univanich Palm Oil ADR0,20,20,20,00,00%006/11 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 Berli Jucker ADR17,517,517,5+0,0+0,00%010/12 
 Bank Ayudhya ADR25,0125,0125,01-0,14-0,56%007/12 
 BEC World ADR1,731,731,73-0,000,00%007/12 
 Bangkok Dusit Medical ADR30,230,230,2+0,6+2,03%012/11 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 PTT Exploration & Production8,2008,2008,2000,0000,00%007/12 
 Krung Thai Bank Public Co12,0112,0112,01+0,00+0,00%015/10 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkcell Iletisim Hizmetleri5,825,905,76+0,29+5,24%472,06K19:20:11 
 Turkiye Garanti Bankasi AS1,4081,4101,370-0,006-0,42%236,23K19:06:00 
 Akbank Turk Anonim Sirketi2,432,572,380,000,00%011/12 
 Koc Holdings AS13,4813,5513,280,000,00%011/12 
 Tav Havalimanlari Holding AS15,49415,49415,430-0,013-0,08%0,58K16:40:00 
 Ford Otomoti Sanayi ADR43,4645,4043,460,000,00%011/12 
 Arcelik ADR13,8413,8413,840,000,00%011/12 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 
 Turk Telekomunikasyon ADR1,41,41,40,00,00%010/12 
 Turk Hava Yollari AO ADR28,628,628,6-4,2-12,86%0,22K15:40:00 
 Tekfen ADR777-2-22,22%023/05 
 Mondi Tire0,37850,37850,37850,00000,00%022/10 
 Eregli Demir Celik ADR8,508,508,50-0,29-3,30%026/10 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Turkiye Vakiflar Bankasi ADR7,3007,3007,300+0,000+0,00%007/12 
 Turkiye Halk Bankasi AS2,5302,5602,530-0,109-4,13%0,32K15:55:00 
 Koza Altin Islemeleri A S10,770010,770010,7700+0,0000+0,00%030/11 
 Anadolu Efes ADR0,7590,7590,743+0,000+0,00%010/12 
 Sisecam0,9172250,9172250,9172250,0000000,00%022/10 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Lloyds Banking ADR2,6552,6802,610+0,125+4,94%20,45M19:21:31 
 Ensco A4,784,924,74+0,03+0,53%7,84M19:21:42 
 Barclays ADR8,068,097,86+0,60+8,07%8,06M19:21:24 
 Vodafone Group ADR20,5620,6520,41+0,45+2,21%5,52M19:21:40 
 BP ADR39,4539,7239,32+0,38+0,96%3,35M19:21:40 
 AstraZeneca ADR39,2839,3138,90+0,62+1,60%3,68M19:21:13 
 Travelport Worldwide15,7515,8515,74+0,02+0,13%2,69M19:21:46 
 Michael Kors38,6839,4238,47+0,23+0,60%1,91M19:21:30 
 Noble Corp3,733,813,65+0,15+4,04%2,22M19:21:00 
 Liberty Global C23,6423,9123,12+0,64+2,76%3,06M19:21:43 
 Mylan30,5730,6930,00+0,95+3,21%2,39M19:21:44 
 British American Tobacco ADR34,7134,9634,43+1,08+3,21%2,19M19:21:13 
 Fiat16,0016,0415,84+0,57+3,69%1,94M19:20:59 
 Avon Products1,9301,9351,840+0,050+2,66%2,29M19:21:26 
 TechnipFMC21,5321,6021,07+0,94+4,57%2,36M19:21:39 
 GlaxoSmithKline ADR37,8738,1637,72+0,51+1,37%1,64M19:21:36 
 Rio Tinto ADR47,4547,7847,18+1,16+2,51%1,46M19:21:40 
 Royal Bank Scotland5,365,375,27+0,35+6,99%1,18M19:18:17 
 Kingfisher ADR5,7905,9005,750+0,000+0,00%011/12 
 Linde PLC161,075162,140159,530+3,615+2,30%1,21M19:21:37 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Amira Nature Fds0,470,500,47-0,02-4,26%103,74K18:58:22 
 Argentum 470,00370,00370,00260,00000,00%010/12 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gold Fields ADR3,2253,2503,190+0,115+3,70%2,53M19:21:44 
 AngloGold Ashanti ADR11,8111,8711,55+0,40+3,46%2,46M19:21:34 
 Harmony Gold Mining1,6601,6801,610+0,060+3,75%1,23M19:21:05 
 Sibanye Gold ADR2,682,742,66+0,06+2,29%833,61K19:20:58 
 Naspers ADR41,2041,2440,46+1,39+3,48%217,64K19:03:00 
 Aspen Pharmacare ADR9,82010,1009,660+0,000+0,00%011/12 
 Woolworths Holdings Ltd PK3,774,003,77+0,06+1,62%32,60K18:57:00 
 Sasol ADR30,1130,1929,83+1,16+4,01%161,88K19:19:46 
 Net 1 UEPS5,125,204,86+0,30+6,11%161,36K19:16:29 
 Vodacom Group Ltd PK8,768,808,59+0,24+2,82%21,07K19:02:00 
 Imperial Holdings Ltd PK4,424,584,24+0,00+0,00%011/12 
 Mix Telemats17,17017,40017,040+0,290+1,72%36,22K19:19:10 
 Sanlam Ltd PK10,53010,85010,330+0,320+3,13%16,44K19:03:00 
 Standard Bank Group Ltd PK12,2712,2812,02+0,74+6,42%16,61K19:02:00 
 Shoprite Holdings Ltd PK13,2213,4013,18+0,72+5,75%21,10K18:57:00 
 Life Healthcare Group Holdings7,267,407,21-0,10-1,36%8,18K18:57:00 
 Nedbank Group Ltd18,53018,79018,260+0,674+3,77%8,49K18:57:00 
 DRDGOLD ADR2,1302,1502,100+0,080+3,90%23,50K19:19:38 
 MTN Group Ltd PK6,116,116,00+0,38+6,63%58,28K19:03:00 
 Impala Platinum Holdings Ltd PK2,4682,5102,4400,0000,00%011/12 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 KT15,2715,3315,21+0,02+0,13%415,54K19:21:17 
 SK Telecom ADR27,6127,9427,46-0,30-1,06%345,07K19:21:45 
 Korea Electric Power14,1914,2614,14-0,15-1,05%77,35K19:07:01 
 POSCO56,2056,3355,83+1,14+2,06%87,95K19:20:00 
 Shinhan35,1535,3934,95+0,37+1,06%163,35K19:21:37 
 KB Financial40,9041,4340,70+1,03+2,58%184,27K19:20:12 
 LG Display7,767,787,67+0,23+2,99%116,59K19:16:23 
 Woori Bank41,69041,82041,210+0,090+0,22%6,93K18:49:44 
 Hanwha Q Cells Co9,6909,7009,690+0,010+0,10%6,00K18:25:09 
 Gravity Co37,51038,88037,015-0,180-0,48%12,94K18:56:16 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 KTG ADR00000,00%030/11 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR4,994,994,99+0,00+0,00%029/11 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR9,289,299,00+0,49+5,57%10,32M19:21:32 
 Nordea Bank ADR8,698,718,61+0,21+2,48%278,79K19:06:00 
 Assa Abloy AB8,969,078,93+0,00+0,00%011/12 
 Veoneer29,500029,750028,8700+0,3900+1,34%365,59K19:20:35 
 Svenska Handelsbanken PK5,535,535,46+0,18+3,36%117,82K19:00:00 
 Autoliv78,6478,8577,40+2,18+2,84%175,65K19:19:25 
 LM Ericsson B8,76508,76508,7600+0,0000+0,00%011/12 
 Atlas Copco AB23,2523,6423,10+0,00+0,00%011/12 
 Volvo ADR13,0913,1013,00+0,29+2,23%35,74K18:54:00 
 AB SKF14,7514,8314,58+0,42+2,93%22,86K18:54:00 
 Telia ADR9,409,429,37+0,13+1,40%16,93K19:00:00 
 Skandinaviska Enskilda Banken ADR10,1310,2510,07+0,19+1,91%19,41K18:54:00 
 Hennes & Mauritz AB3,543,573,52+0,00+0,00%011/12 
 Sandvik AB ADR14,1414,2414,10+0,36+2,62%87,91K18:37:00 
 Alfa-Laval ADR21,3021,6021,20+0,00+0,00%011/12 
 Svenska Handelsbanken10,8010,8010,80+0,00+0,00%011/12 
 Swedbank AB22,8722,9822,72+0,50+2,21%104,97K18:54:00 
 Neonode1,7001,7101,600+0,030+1,80%8,24K19:16:58 
 Atlas Copco ADR21,9222,1221,65+0,00+0,00%011/12 
 AB Electrolux43,2043,5442,89+0,00+0,00%011/12 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Weatherford0,470,480,42+0,02+4,06%14,52M19:21:29 
 Transocean8,368,498,25+0,28+3,40%5,49M19:21:28 
 Credit Suisse ADR11,4611,4711,22+0,54+4,90%6,21M19:20:33 
 UBS Group12,8012,8312,59+0,56+4,60%2,02M19:21:19 
 ABB ADR19,9019,9919,76+1,03+5,46%2,49M19:21:44 
 Auris Medical0,4360,4650,412-0,029-6,20%1,71M19:20:23 
 STMicroelectronics ADR14,0514,0713,74+0,47+3,46%1,41M19:20:36 
 Nestle ADR86,4086,4185,71+1,21+1,42%2,13M19:05:00 
 Chubb129,87130,07127,70+1,95+1,52%922,75K19:20:54 
 TE Connectivity75,7175,9274,42+1,86+2,52%744,67K19:21:36 
 Julius Baer Group7,347,507,31+0,00+0,00%011/12 
 Compagnie Financiere Richemont6,4006,4606,330+0,000+0,00%011/12 
 Novartis ADR88,9189,0188,08+1,69+1,94%1,37M19:21:12 
 Garrett Motion11,905012,085011,5500+0,0550+0,46%494,80K19:21:18 
 Ferguson ADR6,166,226,13+0,00+0,00%011/12 
 Garmin66,7266,7465,72+1,33+2,03%340,67K19:21:28 
 Aryzta AG PK0,561,390,550,000,00%011/12 
 Geberit ADR38,238,238,20,00,00%011/12 
 Crispr Therapeutics37,1837,6236,01+1,47+4,12%445,04K19:21:29 
 Roche Holding ADR32,3332,4031,98+0,73+2,31%2,16M19:05:00 
Inschrijven via Google
of
Inschrijven via e-mail