Breaking news
/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
 YPF Sociedad Anonima22,39022,74022,040-0,160-0,71%1,07M25/04 
 MercadoLibre336,13338,20323,71+7,36+2,24%855,56K25/04 
 Loma Negra ADR20,7820,8120,12-0,01-0,05%804,53K25/04 
 Transportadora Gas ADR19,00019,38018,390-0,040-0,21%741,89K25/04 
 Grupo Supervielle27,220028,320026,7100-1,1500-4,05%687,72K25/04 
 BBVA Banco Frances ADR22,2022,6622,04-0,43-1,90%521,43K25/04 
 Grupo Financiero Galicia ADR61,810065,345060,7750-3,4100-5,23%505,29K25/04 
 Macro Bank100,60106,6899,34-6,00-5,63%290,52K25/04 
 IRSA ADR24,8724,8723,18+0,42+1,72%214,13K25/04 
 Telecom Argentina ADR30,2930,6129,11+0,04+0,13%211,25K25/04 
 Pampa Energia ADR56,3856,8555,58-0,78-1,36%171,67K25/04 
 Central Puerto15,7316,0215,48-0,31-1,93%159,92K25/04 
 Cresud SACIF20,7020,8919,98-0,14-0,67%103,53K25/04 
 Despegar.com28,6229,3928,50-0,77-2,62%94,93K25/04 
 Edenor ADR54,69056,86253,420-1,310-2,34%60,19K25/04 
 Petrobras Argentina ADR11,5311,7011,38-0,18-1,54%27,49K25/04 
 IRSA Propiedades ADR45,62045,62044,000-0,910-1,96%4,02K25/04 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BHP Billiton Ltd ADR47,2547,4246,84-0,32-0,67%1,26M25/04 
 Tronox18,66019,10018,250-0,360-1,89%993,60K25/04 
 Paladin Energy0,1500,1900,1100,0000,00%244,09K25/04 
 Westpac Banking ADR21,97022,09021,860-0,140-0,63%135,26K25/04 
 MGC Pharma0,0590,0630,059-0,005-7,03%124,20K25/04 
 Artemis Resources0,140,140,140,015,11%90,68K25/04 
 Brambles ADR14,6914,7814,61-0,10-0,68%71,93K25/04 
 Liquefied Natural Gas Ltd PK1,32881,33001,3200-0,0063-0,47%71,03K25/04 
 Telstra Corporation ADR11,6311,7011,61-0,02-0,17%69,97K25/04 
 Liquefied Natural Gas Ltd0,33500,33800,33120,00000,00%67,47K25/04 
 De Grey Mining0,150,160,14-0,01-3,75%59,29K25/04 
 QBE Insurance Group ADR7,717,727,660,010,00%53,85K25/04 
 Mission Newenergy Ltd0,0700,0700,070-0,010-12,50%53,20K25/04 
 Amcor42,2042,2441,97-0,25-0,58%49,90K25/04 
 Greenland Minerals and Energy0,0700,0700,0650,0010,72%43,30K25/04 
 Kazia Therapeutics ADR5,1255,4005,010-0,255-4,75%38,96K25/04 
 AU & NZ Banking Group20,5720,7120,45-0,06-0,29%35,55K25/04 
 South32 ADR13,6413,6713,33+0,05+0,37%33,51K25/04 
 Sonic Healthcare ADR17,6117,6917,31+0,08+0,46%30,44K25/04 
 Samson Oil Gas ADR0,20200,26000,2020-0,0750-27,08%28,83K25/04 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anheuser Busch ADR103,23103,53102,51+0,75+0,73%1,87M25/04 
 Euronav8,358,508,25-0,50-5,65%759,17K25/04 
 Galapagos91,7392,8890,61-1,05-1,13%244,59K25/04 
 Materialise NV11,9712,0311,59+0,30+2,57%30,52K25/04 
 Ablynx ADR54,4554,5854,40-0,21-0,38%28,98K25/04 
 Umicore ADR12,9012,9412,78-0,19-1,49%17,93K25/04 
 KBC Group SA44,6044,6044,22-0,06-0,13%15,78K25/04 
 Bpost ADR21,94122,35021,941-0,598-2,65%11,02K25/04 
 ageas SA/NV53,6253,6253,33-0,15-0,28%2,67K25/04 
 SA D'Ieteren ADR20,8221,1820,82-0,48-2,25%0,20K25/04 
 Tigenix42,6042,6042,60+0,09+0,21%0,10K25/04 
 Agfa Gevaert ADR9,93009,93009,93000,00000,00%027/02 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 UCB SA40,1440,1440,140,000,00%020/04 
 Galapagos95,7595,7595,750,000,00%006/04 
 Colruyt SA14,0714,0713,890,000,00%024/04 
 Proximus ADR6,386,386,38+0,00+0,00%023/04 
 GBL115,2900115,2900115,29000,00000,00%024/04 
 Thrombogenics5,75005,75005,7500+0,0000+0,00%018/04 
 Ablynx NV55,040055,040055,0400+0,0000+0,00%018/04 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 VALE13,68013,87013,520-0,270-1,94%26,22M25/04 
 Ambev SA6,61006,63006,5401-0,0800-1,20%17,84M25/04 
 Petroleo Brasileiro Petrobras ADR13,5013,6413,29-0,46-3,30%17,29M25/04 
 Gerdau ADR4,754,814,62-0,05-1,04%8,59M25/04 
 Banco Bradesco9,909,969,65+0,06+0,61%8,58M25/04 
 Petroleo Brasileiro ADR Reptg 2 Pref12,53012,66012,390-0,460-3,54%6,58M25/04 
 Itau Unibanco14,5014,5314,31-0,13-0,89%6,25M25/04 
 BRF7,427,457,16-0,04-0,54%2,35M25/04 
 Fibria Celulose19,2019,2118,87+0,07+0,37%1,96M25/04 
 CEMIG PN ADR2,3202,3402,300-0,060-2,52%1,59M25/04 
 National Steel2,5902,6102,530-0,040-1,52%1,45M25/04 
 TIM Participacoes22,34022,48022,150-0,200-0,89%1,36M25/04 
 Sabesp ADR10,0010,019,80+0,01+0,10%1,23M25/04 
 Telefonica Brasil ADR14,1414,3513,95-0,08-0,56%1,21M25/04 
 Banco Santander Brasil ADR10,8911,0610,77-0,42-3,71%1,10M25/04 
 Embraer ADR26,4126,7326,06-0,57-2,10%1,04M25/04 
 Centrais Electricas Brasileiras5,2105,2404,990+0,020+0,39%1,03M25/04 
 Brazil Minerals0,00200,00270,0020-0,0003-11,11%1,02M25/04 
 Cosan Ltd10,0510,119,810,000,00%834,03K25/04 
 WEG ADR6,36,45,4-0,3-4,70%789,53K25/04 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Zentric, Inc.0,000300,000400,00020+0,00010+50,00%218,15M25/04 
 On4 Communications0,00340,00390,0032-0,0005-12,82%24,25M25/04 
 Barrick Gold13,4913,5313,16+0,11+0,82%11,70M25/04 
 Latteno Food Corp.0,000200,000200,000010,000000,00%11,36M25/04 
 Cenovus Energy9,9610,148,90+0,46+4,84%10,67M25/04 
 Eldorado0,9550,9600,930+0,015+1,55%10,05M25/04 
 Sycamore Entmt Grp0,000400,000400,000300,000000,00%8,63M25/04 
 Mitel Networks11,1311,1611,10+0,01+0,09%8,01M25/04 
 Encana12,7012,7512,44+0,08+0,63%6,70M25/04 
 Kinross Gold3,9003,9203,850-0,010-0,26%6,64M25/04 
 Yamana Gold2,8902,9602,850-0,050-1,70%6,55M25/04 
 Goldcorp13,9514,2313,93-0,41-2,86%6,13M25/04 
 Enbridge29,2729,6829,00-0,12-0,41%5,65M25/04 
 Teck Resources B24,7925,3324,33-0,78-3,05%4,87M25/04 
 Valeant Pharmaceuticals17,5417,6916,98+0,07+0,40%4,86M25/04 
 Baytex Energy Corp4,2904,3103,930+0,280+6,98%4,67M25/04 
 New Gold2,5102,5302,445-0,010-0,40%3,58M25/04 
 BlackBerry10,3710,4310,20-0,03-0,29%3,44M25/04 
 Global Blockchain0,43000,49580,3983-0,0540-11,16%2,96M25/04 
 IAMGold5,3805,4755,350-0,070-1,28%2,82M25/04 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sociedad Quimica y Minera54,5356,0054,14-1,52-2,71%1,48M25/04 
 Enel Americas ADR11,4811,5511,41-0,10-0,86%727,39K25/04 
 Latam Airlines ADR15,2315,3615,19-0,20-1,30%543,17K25/04 
 Enersis Chile6,33006,39006,2700-0,0500-0,78%422,12K25/04 
 Enel Generacion Chile ADR23,2223,3923,05+0,02+0,09%374,66K25/04 
 Bancontander Chile33,1033,6532,93-0,53-1,58%369,47K25/04 
 Compania Cervecerias Unidas27,8028,2527,74-0,20-0,71%196,19K25/04 
 GeoPark Ltd14,50014,67014,080-0,050-0,34%160,79K25/04 
 Banco De Chile101,04101,4799,87-0,09-0,09%15,93K25/04 
 Itau CorpBanca ADR15,1915,6315,12+0,09+0,60%10,64K25/04 
 Andina B30,4030,8530,27-0,53-1,71%9,22K25/04 
 Vina Concha Y Toro46,2546,2545,10-0,25-0,54%2,38K25/04 
 Embotelladora Andina26,6826,6826,68-0,67-2,45%0,14K25/04 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alibaba170,22171,30166,64-2,87-1,66%17,11M25/04 
 Jd.Com Inc Adr35,8836,2434,88+0,01+0,03%10,90M25/04 
 Vipshop15,26015,31014,760-0,040-0,26%10,64M25/04 
 Ctripcom41,2941,7540,79-0,41-0,98%5,86M25/04 
 TAL Education35,43037,28035,030-1,480-4,01%5,38M25/04 
 Tencent ADR49,10050,00048,510-0,670-1,35%4,42M25/04 
 Fang Holdings4,504,554,42-0,02-0,44%3,19M25/04 
 Momo Inc34,3035,0033,40-0,76-2,17%2,90M25/04 
 Weibo Corp108,88113,73108,08-5,25-4,60%2,38M25/04 
 Baidu231,41231,46222,500,000,00%2,26M25/04 
 New Oriental Education&Tech88,4790,9987,25-1,80-1,99%2,06M25/04 
 Baozun Inc43,5445,2441,75-1,34-2,99%2,02M25/04 
 Yum China Holdings39,4640,1039,41-0,42-1,05%1,86M25/04 
 Qudian Inc10,0010,329,92-0,20-1,96%1,58M25/04 
 ZTO Express Cayman16,0116,3615,99-0,37-2,26%1,58M25/04 
 SOGOU8,258,568,16-0,31-3,62%1,52M25/04 
 Sohucom27,2830,7926,70-3,00-9,91%1,46M25/04 
 Bright Scholar A12,7714,6012,24-1,79-12,29%1,41M25/04 
 YY91,89092,60088,500-0,660-0,71%1,35M25/04 
 NetEase249,07256,55248,45-5,03-1,98%1,19M25/04 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol21,7621,9620,87-0,22-1,00%1,93M25/04 
 BanColombia47,0047,8646,63-0,99-2,06%360,28K25/04 
 Grupo Aval8,758,908,73-0,15-1,69%45,26K25/04 
 Tecnoglass8,1908,5907,560+0,530+6,92%37,40K25/04 
 Goff Corp0,001190,001200,00095+0,00049+70,00%0,30K25/04 
 Inversiones Suramericana ADR28,0028,0028,000,000,00%024/01 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Cementos Argos ADR15,9615,9615,96+0,00+0,00%012/04 
 Bakken Energy Corp0,0010,0010,0000,0000,00%020/04 
 Prospect Ventures0,000100,000100,000100,000000,00%029/01 
 Interconnection Electric128,14128,14128,14+0,00+0,00%023/04 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 QIWI16,9616,9816,47+0,19+1,13%110,59K25/04 
 Prosafe1,40001,40001,40000,00000,00%005/02 
 Prosafe ADR1,5471,5501,5200,0000,00%014/02 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR46,8847,0246,52-0,20-0,42%2,30M25/04 
 Canamed4pets0,000200,000400,00020-0,00020-50,00%1,00M25/04 
 Coloplast A8,488,498,41-0,06-0,64%624,75K25/04 
 Novozymes AS48,6248,7648,14-2,08-4,09%326,25K25/04 
 LiqTech International Inc0,40600,41000,3800+0,0040+1,00%226,01K25/04 
 AP Moeller-Maersk AS7,717,747,66-0,01-0,13%73,03K25/04 
 Carlsberg AS22,4922,5722,43+0,05+0,20%62,44K25/04 
 Ascendis Pharma AS64,1864,1862,05+2,25+3,63%49,20K25/04 
 Vestas Wind Systems AS22,2022,2522,05+0,12+0,55%32,98K25/04 
 CHR Hansen Holding AS45,4845,4845,03-1,06-2,28%30,51K25/04 
 DSV40,3040,4340,02-0,47-1,15%27,05K25/04 
 Danske Bank A/S ADR17,8918,0017,89-0,63-3,40%26,30K25/04 
 Zealand Pharma ADR14,9815,1014,88-0,02-0,13%21,88K25/04 
 Forward Pharma A S2,012,071,93+0,03+1,52%21,23K25/04 
 Torm A7,7017,8407,700-0,499-6,09%11,10K25/04 
 DanDrit Biotech4,8504,8504,4500,0000,00%8,58K25/04 
 Genmab AS100,13100,3599,79-0,67-0,66%4,85K25/04 
 Topdanmark AS4,8214,9504,821+0,051+1,07%1,46K25/04 
 Novozymes B48,280048,405048,2800-1,9075-3,80%0,79K25/04 
 H Lundbeck AS56,78056,78056,780+0,090+0,16%0,71K25/04 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Trivago4,715,924,71-1,67-26,18%5,94M25/04 
 Deutsche Bank14,6014,6714,44-0,18-1,22%3,66M25/04 
 SAP ADR108,89109,00107,61+0,39+0,36%1,01M25/04 
 BASF ADR25,7025,8425,50-0,49-1,85%393,43K25/04 
 Volkswagen DRC40,1340,3639,88-0,56-1,38%381,56K25/04 
 Volkswagen Pref ADR40,7040,7540,45-0,35-0,85%261,82K25/04 
 Affimed NV2,0252,0501,950+0,025+1,25%231,91K25/04 
 Fresenius Medical Care ADR49,5249,5749,03-0,86-1,71%194,32K25/04 
 Allianz ADR23,5723,6223,35-0,08-0,32%140,68K25/04 
 Bayer AG PK29,7829,7829,43+0,01+0,03%136,12K25/04 
 Siemens ADR63,7063,9263,29-0,76-1,18%107,46K25/04 
 Deutsche Boerse ADR13,5113,6513,35-0,05-0,37%105,37K25/04 
 Deutsche Telekom ADR17,2017,2417,08-0,01-0,06%102,94K25/04 
 MorphoSys ADR25,3425,8824,97+0,19+0,76%100,88K25/04 
 Infineon ADR25,7025,9225,43-0,05-0,17%79,89K25/04 
 Daimler ADR19,7219,8019,52+0,07+0,36%75,54K25/04 
 Daimler79,070079,300078,2636+0,2700+0,34%55,64K25/04 
 Porsche Automobile Holding SE8,578,598,52-0,03-0,35%53,09K25/04 
 Muenchener Rueckver Ges24,0724,1723,86+0,02+0,08%46,27K25/04 
 Deutsche Post AG43,8043,9743,46-2,15-4,68%42,95K25/04 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Alliance Global Group Inc12,2112,2112,21-0,09-0,73%92,85K25/04 
 PLDT ADR27,0727,1226,76+0,11+0,41%51,17K25/04 
 D&L Industries ADR4,724,924,72-0,01-0,21%2,50K25/04 
 BDO Unibank ADR25,5226,0025,15+0,37+1,47%0,58K25/04 
 Globe Telecom ADR28,7228,7228,72-1,92-6,27%0,25K25/04 
 Megaworld ADR16,416,416,4-0,2-1,14%0,22K25/04 
 Manila Electric ADR11,9411,9411,94-0,83-6,50%0,20K25/04 
 Benguet B0,01500,01500,01500,00000,00%012/04 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR21,23021,23021,2300,0000,00%010/04 
 First Gen ADR6,196,196,190,000,00%012/04 
 DMCI ADR2,412,412,41-2,11-46,68%018/04 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR28,7528,7528,75+0,00+0,00%029/03 
 Ayala ADR17,617,617,60,00,00%024/04 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR14,9414,9414,940,725,06%002/02 
 Robinsons Retail Holdings Inc17,2417,2416,89+0,00+0,00%019/04 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR5,9206,0205,900-0,010-0,17%26,45M25/04 
 Sampo OYJ27,0227,1026,78+0,13+0,46%66,70K25/04 
 Stora Enso Oyj PK20,0420,1219,97-0,41-2,00%21,87K25/04 
 Kone Oyj ADR24,8024,8924,53+0,81+3,38%15,16K25/04 
 UPM-Kymmene Corp36,8636,8636,45-0,54-1,43%3,87K25/04 
 Kone Corporation49,080049,900049,0800+1,1800+2,46%2,15K25/04 
 Outokumpu ADR3,703,703,70+0,20+5,71%0,50K25/04 
 Metso Corporation8,718,828,71+0,51+6,22%0,44K25/04 
 Fortum ADR4,4424,4434,440-0,008-0,17%0,33K25/04 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Tieto ADR00000,00%030/11 
 Wartsila ADR4,644,644,640,000,00%023/04 
 Orion ADR15,1015,1015,10+0,00+0,00%011/04 
 Konecranes ADR8,3748,3748,374-0,666-7,37%019/03 
 Kesko ADR28,35028,35028,3500,0000,00%003/04 
 Amer Sports ADR16,55016,55016,140+0,000+0,00%012/04 
 Neste33,0033,0033,000,000,00%024/04 
 Nokian Tyres ADR20,3020,3020,300,000,00%023/04 
 Uponor16,9516,9516,950,000,00%012/04 
 Yit ADR6,046,046,043,08104,05%020/12 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Total ADR62,13062,39061,950-0,660-1,05%1,46M25/04 
 Sanofi ADR40,1140,3939,93+0,36+0,91%1,18M25/04 
 Criteo Sa27,8528,3627,74-0,14-0,50%699,31K25/04 
 Orange ADR18,0718,0917,87-0,02-0,11%535,27K25/04 
 Carrefour SA PK4,054,094,05+0,03+0,62%431,06K25/04 
 Talend47,8147,8946,89+0,26+0,55%352,77K25/04 
 Cellectis28,5429,1528,28-0,40-1,38%197,60K25/04 
 Louis Vuitton ADR68,38068,45067,900-1,620-2,31%154,84K25/04 
 Danone PK16,2016,2616,09+0,12+0,72%147,20K25/04 
 DBV Technologies22,0722,4821,83-0,69-3,03%117,65K25/04 
 Eutelsat Communications5,265,405,24-0,13-2,41%106,94K25/04 
 Schneider Electric SA17,93018,02017,866-0,380-2,08%84,65K25/04 
 Axa ADR28,5528,6328,45+0,03+0,09%81,69K25/04 
 Safran SA28,45028,45027,235+1,040+3,79%69,36K25/04 
 Sequans Communications1,6501,6601,6200,0000,00%68,55K25/04 
 CGG ADR2,32002,32002,2522+0,0700+3,11%58,81K25/04 
 Engie ADR17,3017,4017,21+0,04+0,20%55,81K25/04 
 BNP Paribas ADR38,81038,91038,500-0,030-0,08%55,06K25/04 
 Vinci ADR25,1325,1424,98-0,20-0,79%53,66K25/04 
 L’Air Liquide25,6225,6225,40-0,10-0,37%51,18K25/04 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Diana Shipping3,5903,6003,500+0,040+1,13%1,03M25/04 
 DryShips3,543,703,50-0,15-4,07%716,40K25/04 
 Top Ships1,54001,55001,5101+0,0300+1,99%377,86K25/04 
 Star Bulk Carriers12,230012,460012,2000-0,0600-0,49%199,39K25/04 
 Capital Product Partners3,2403,2503,220+0,020+0,62%179,97K25/04 
 Eurobank Ergasias0,5640,5640,552-0,012-2,00%125,82K25/04 
 FreeSeas0,02650,04450,0265-0,0175-39,77%120,88K25/04 
 Aegean Marine Petroleum2,602,702,56-0,05-1,89%117,60K25/04 
 Tsakos Energy Navigation3,6103,6603,590-0,020-0,55%102,65K25/04 
 Diana Containerships1,47001,53901,4600-0,0300-2,00%72,27K25/04 
 Globus Maritime0,79600,82000,7960-0,0146-1,80%49,70K25/04 
 Seanergy Maritime0,8600,9080,830-0,000-0,01%39,46K25/04 
 Paragon0,02440,02440,0166+0,0039+18,97%28,17K25/04 
 Euroseas2,3102,3802,2510,0000,00%25,06K25/04 
 Danaos1,1501,1501,100+0,050+4,55%23,21K25/04 
 StealthGas4,1404,1804,020+0,010+0,24%20,63K25/04 
 Alpha Bank0,6200,6210,615+0,020+3,33%16,85K25/04 
 Tsakos Energy Navigation Pd Pref24,910125,149924,9101-0,2299-0,91%12,13K25/04 
 Tsakos Energy Pref E25,04025,05025,038-0,010-0,04%11,81K25/04 
 Pyxis Tankers Inc1,08001,10361,0600-0,0100-0,92%8,37K25/04 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Magyar Telekom Plc8,648,698,64-0,29-3,25%0,95K25/04 
 MOL ADR6,66,66,60,00,00%019/04 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Melco Resorts & Entertainment31,0031,6330,84-0,63-1,99%3,09M25/04 
 Seaspan7,727,827,61+0,09+1,18%950,51K25/04 
 China Mobile ADR46,5046,5546,24-0,57-1,21%593,66K25/04 
 CK Hutchison ADR11,7611,8011,62-0,03-0,21%253,71K25/04 
 China Unicom Hong Kong ADR13,5213,5313,46-0,15-1,10%236,45K25/04 
 China Cord Blood9,2209,4309,120+0,030+0,33%234,69K25/04 
 AIA ADR35,1335,2934,91+0,24+0,67%158,68K25/04 
 Geely Automobile2,69002,78002,6000-0,0800-2,89%151,04K25/04 
 CLP Holdings10,4010,4910,30+0,03+0,24%130,68K25/04 
 First Pacific Company2,6202,6302,600-0,050-1,87%97,19K25/04 
 Artificial Life Inc0,0150,0190,010+0,004+37,27%83,19K25/04 
 Swire Pacific9,779,779,61-0,06-0,56%63,54K25/04 
 Sun Hung Kai Properties15,4915,6415,41-0,09-0,55%34,11K25/04 
 Seaspan Pref H24,07024,15024,040-0,090-0,37%33,97K25/04 
 Hutchison China MediTech33,3833,6032,85-0,12-0,36%31,52K25/04 
 Hong Kong & China Gas Co2,1202,1202,090+0,015+0,71%30,43K25/04 
 Aia Group8,668,848,66+0,04+0,46%19,64K25/04 
 Jardine Matheson Holdings Ltd PK61,6361,7961,00+0,43+0,70%17,34K25/04 
 VTech ADR12,1612,2312,15-0,43-3,42%15,39K25/04 
 Power Assets Holdings7,477,487,42-0,09-1,13%13,76K25/04 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Weatherford2,923,032,74+0,16+5,80%41,21M25/04 
 Amarin2,6802,8502,663-0,110-3,94%6,26M25/04 
 Johnson Controls33,7933,7932,89+0,52+1,56%5,15M25/04 
 Ingersoll-Rand85,1685,4082,14+4,77+5,93%4,28M25/04 
 Shire ADR158,37164,80157,69-5,56-3,39%4,02M25/04 
 Medtronic79,4679,5078,52+0,09+0,11%3,23M25/04 
 Endo Int5,675,695,50+0,03+0,53%3,20M25/04 
 Eaton76,7376,9374,81+0,80+1,05%2,61M25/04 
 Prothena10,9911,0810,43-0,10-0,86%2,59M25/04 
 Seagate Technology58,3058,9657,19+0,03+0,05%2,13M25/04 
 Accenture150,09151,50148,43-0,98-0,65%2,04M25/04 
 Allergan157,12157,22154,90+0,22+0,14%1,70M25/04 
 Perrigo77,8280,5377,56-2,67-3,32%1,54M25/04 
 Allegion PLC83,0383,1481,28+0,88+1,07%1,29M25/04 
 CRH ADR35,5335,6135,24+0,97+2,81%945,35K25/04 
 Horizon Pharma13,6913,8513,51-0,08-0,58%922,47K25/04 
 Alkermes Plc44,0744,5643,19-0,30-0,68%872,67K25/04 
 AerCap Holdings NV52,2652,3951,84-0,13-0,25%594,40K25/04 
 Adient63,7263,9162,56+0,60+0,95%348,21K25/04 
 Jazz Pharma154,67154,94152,06+0,16+0,10%290,75K25/04 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR17,2117,3817,01+0,12+0,70%7,08M25/04 
 ICICI Bank ADR8,318,378,22-0,17-2,00%4,05M25/04 
 Wipro ADR4,885,074,86-0,27-5,24%2,10M25/04 
 Tata Motors ADR24,3624,5024,08-0,28-1,14%1,38M25/04 
 HDFC Bank ADR94,0395,3693,47-1,77-1,85%677,11K25/04 
 Vedanta Ltd17,3217,4817,22-0,51-2,86%431,74K25/04 
 Eros10,95011,30010,850-0,350-3,10%431,43K25/04 
 WNS Holdings46,94047,39046,670-0,490-1,03%273,93K25/04 
 MakeMyTrip34,1035,4033,80-0,65-1,87%228,13K25/04 
 Dr Reddys Labs31,7532,2031,53-0,63-1,95%167,50K25/04 
 Yatra Online7,888,157,71-0,15-1,87%157,61K25/04 
 Sify1,9902,0501,950-0,010-0,50%107,29K25/04 
 Azure Power Global14,3414,3914,05-0,06-0,42%2,07K25/04 
 Rediff.com India0,12000,12000,12000,00000,00%2,00K25/04 
 UltraTech Cement ADR00000,00%030/11 
 Asian Paints ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Bharti Airtel ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Coal India ADR00000,00%030/11 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PT Bank Mandiri Persero TBK10,1310,3710,11-0,88-7,95%815,12K25/04 
 PT Telekomunikasi Indonesia B27,24027,50027,040-0,370-1,34%304,42K25/04 
 Astra Int10,3710,3910,18-0,20-1,89%30,69K25/04 
 Bank Rakyat11,7111,9811,70-0,84-6,69%11,71K25/04 
 PT XL Axiata Tbk ADR3,453,503,45-0,12-3,43%7,12K25/04 
 Semen Persero14,0114,0113,85-0,36-2,51%6,93K25/04 
 Bank Central Asia ADR39,970039,970038,7100-2,2500-5,33%0,65K25/04 
 PT Media Nusantara Citra TBK10,0410,049,84-0,81-7,47%0,63K25/04 
 PT Kalba Farma IDR20,5721,2720,57-0,80-3,74%0,61K25/04 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR9,329,329,32+0,00+0,00%028/03 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR7,617,617,610,000,00%013/04 
 Unilever Indonesia ADR73,3073,3073,300,000,00%020/03 
 PT United Tractors54,6054,6054,60+0,00+0,00%024/04 
 Telekomunikasi0,2800,2800,280+0,000+0,00%023/04 
 Vale Indonesia0,18800,18800,18800,00000,00%012/12 
 PT Indofood Sukses Makmur TBK25,140025,140025,14000,00000,00%018/04 
 Bank Mandiri Persero0,63000,63000,6200+0,0000+0,00%026/03 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Teva ADR17,2717,5816,97-0,29-1,65%8,11M25/04 
 Check Point Software Tech96,3397,2593,76-6,58-6,39%6,09M25/04 
 Check Cap Ltd12,87019,78012,300-2,000-13,45%2,53M25/04 
 Tower25,26025,95025,160-0,070-0,28%789,47K25/04 
 Orbotech Ltd56,7157,4456,45-0,23-0,40%727,24K25/04 
 Mellanox75,8076,5073,30+1,55+2,09%661,80K25/04 
 SolarEdge Technologies Inc52,3553,1050,90-0,35-0,66%538,90K25/04 
 Pluristem1,26001,28001,2300+0,0600+5,00%525,88K25/04 
 Wix.Com Ltd81,7583,0579,80+0,15+0,18%426,00K25/04 
 Mazor52,9854,6452,63-1,56-2,86%385,99K25/04 
 Ceragon2,5702,5802,4600,0000,00%301,05K25/04 
 Cyberark Software53,2853,3152,34-0,06-0,11%291,39K25/04 
 InspireMD1,12001,21001,1100-0,0400-3,45%245,76K25/04 
 OWC Pharma0,23120,24000,2311-0,0064-2,67%219,17K25/04 
 Intec Pharma5,2505,3005,000+0,150+2,94%214,47K25/04 
 Compugen Ltd3,854,133,85-0,30-7,23%193,38K25/04 
 BioLineRx0,8200,8400,810-0,004-0,49%192,05K25/04 
 Nova Measuring Instruments Ltd26,6526,8425,88+0,58+2,22%181,37K25/04 
 Nice ADR93,9794,7693,05-1,31-1,37%179,37K25/04 
 Radware Ltd22,1922,2421,56+0,34+1,56%177,06K25/04 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ferrari NV122,82123,32121,78+0,07+0,06%261,32K25/04 
 ENEL Societa per Azioni6,2906,3106,220+0,020+0,32%150,08K25/04 
 Intesa Sanpaolo SpA PK23,19023,19022,935-0,190-0,81%149,13K25/04 
 ENI ADR38,8038,8638,34-0,11-0,28%123,74K25/04 
 Telecom Italia ADR10,14010,20010,050-0,240-2,31%105,99K25/04 
 Great Wall Bldrs0,00170,00170,0012-0,0001-3,33%32,00K25/04 
 Telecom Italia A8,8408,9108,770-0,110-1,23%26,82K25/04 
 Mediobanca ADR12,4712,4712,36-0,26-2,04%21,23K25/04 
 Atlantia SPA16,4416,4416,30-0,09-0,54%12,86K25/04 
 Luxottica ADR62,4262,4561,99-0,58-0,92%12,40K25/04 
 Terna Rete Elettrica Nazionale17,9117,9217,75+0,09+0,51%8,77K25/04 
 Natuzzi1,6901,7001,610+0,020+1,20%6,35K25/04 
 Prada Spa PK10,4210,4210,23+0,17+1,66%4,56K25/04 
 Leonardo ADR5,785,885,78-0,15-2,45%3,22K25/04 
 Prysmian SPA14,7014,7014,52-0,17-1,14%2,03K25/04 
 Snam SpA9,619,619,61+0,15+1,59%1,86K25/04 
 Yoox Net-A-Porter ADR46,246,346,0-0,1-0,30%1,77K25/04 
 Salini Impregilo ADR5,4625,4625,462-0,104-1,87%0,30K25/04 
 Assicurazioni Generali ADR10,1110,1010,10-0,44-4,13%0,22K25/04 
 Officine Meccaniche Danieli19,1419,2919,140,000,00%020/04 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Mitsubishi UFJ Financial ADR6,8206,8706,790+0,010+0,15%1,15M25/04 
 Sony ADR49,5849,7049,22+0,19+0,38%802,12K25/04 
 Japan Tobacco ADR13,1413,3813,03+0,11+0,81%733,69K25/04 
 Sumitomo Mitsui Financial ADR8,618,648,57+0,02+0,23%651,22K25/04 
 NTT Docomo ADR25,3425,3725,08+0,21+0,84%589,74K25/04 
 Honda Motor ADR34,6034,6234,41+0,44+1,29%571,01K25/04 
 Nintendo ADR52,8553,2452,40+0,83+1,60%451,44K25/04 
 SoftBank Group37,3737,8337,32+0,03+0,08%416,44K25/04 
 Canon ADR34,4835,0234,42-1,01-2,85%376,61K25/04 
 Line ADR35,610036,240035,4000-1,7100-4,58%352,55K25/04 
 Toshiba Corp PK16,3816,5016,18+0,24+1,46%334,36K25/04 
 Seven i ADR21,9321,9321,730,000,00%286,82K25/04 
 Takeda Pharma ADR20,7321,0020,55-1,38-6,26%191,38K25/04 
 Toyota Motor ADR131,10131,27130,54+1,63+1,26%181,55K25/04 
 Fanuc Corporation23,9324,0123,84-0,19-0,81%181,50K25/04 
 Renesas Electronics ADR5,2505,2505,230+0,030+0,57%136,13K25/04 
 Komatsu34,4534,7534,35-0,73-2,06%134,68K25/04 
 Mizuho Financial ADR3,6603,6803,640+0,010+0,27%129,27K25/04 
 Nomura ADR5,8505,8805,820-0,020-0,34%90,23K25/04 
 Toray Industries ADR18,8218,9218,44+0,03+0,16%89,40K25/04 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Intelsat Sa10,23010,9309,900+0,210+2,10%7,73M25/04 
 ArcelorMittal ADR33,73034,09033,540-0,920-2,66%3,24M25/04 
 Spotify Tech153,33154,60150,06-1,74-1,12%1,88M25/04 
 Tenaris ADR37,20037,43036,710-0,520-1,38%1,56M25/04 
 Adecoagro SA7,757,827,68-0,04-0,51%475,87K25/04 
 MagnaChip9,009,108,850,000,00%431,31K25/04 
 Ternium37,7938,8937,64-0,13-0,34%329,61K25/04 
 Orion Engineered Carbons28,5528,6028,00+0,25+0,88%318,57K25/04 
 Globant SA44,1744,3143,29+0,23+0,52%247,24K25/04 
 ArcelorMittal34,00034,00034,000-0,550-1,59%200,77K25/04 
 Altisource Portfolio Solutions25,1525,5524,67-0,47-1,83%145,09K25/04 
 Corporacion America Airports12,4112,8112,25-0,25-1,97%116,81K25/04 
 Ardagh Group18,5218,5818,28-0,06-0,32%44,33K25/04 
 Atento SA7,807,857,70+0,05+0,65%24,16K25/04 
 BM European Value ADR22,6622,7722,36+0,36+1,61%3,16K25/04 
 Pacific Drilling0,540,540,540,000,00%3,08K25/04 
 Millicom Int Cellular66,750069,000066,75000,00000,00%1,13K25/04 
 Aperam PK52,6652,6652,660,000,00%020/04 
 MIC SA DRC65,165,165,1+0,0+0,00%013/04 
 RTL ADR8,938,948,29+0,00+0,00%018/04 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Tenaga Nasional Berhad16,03016,03016,030-0,190-1,17%20,04K25/04 
 Genting Berhad11,4711,4711,46-0,73-5,98%1,75K25/04 
 IGS Capital2,65002,65002,65000,00000,00%0,20K25/04 
 Malayan Banking Berhad5,3885,3885,388+0,038+0,71%0,12K25/04 
 Sime Darby0,66000,66000,66000,00000,00%006/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,45000,60000,45000,00000,00%006/04 
 Prime Global Capital0,10000,10000,1000+0,0000+0,00%006/04 
 Median Group0,00500,00500,00220,00000,00%020/04 
 Top Glove ADR9,759,759,75+0,00+0,00%024/04 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR6,626,676,48+0,01+0,15%6,12M25/04 
 America Movil ADR18,6418,7018,24-0,01-0,05%2,71M25/04 
 Santander Mexico B ADR7,317,367,18-0,13-1,75%2,06M25/04 
 Grupo Televisa ADR17,3917,4617,25-0,06-0,34%1,57M25/04 
 Vuela5,836,035,66-0,15-2,51%1,15M25/04 
 Fomento Economico Mexicano91,6292,6790,27-0,26-0,28%265,33K25/04 
 Aeroportuario del Centro Norte43,0143,1542,20+0,39+0,92%140,44K25/04 
 GAP ADR103,92104,89102,70-0,96-0,92%68,23K25/04 
 Grupo Aeroportuario Sureste177,07177,18173,09+0,82+0,47%63,03K25/04 
 Coca Cola Femsa ADR64,2264,7263,60-0,59-0,91%56,79K25/04 
 Wal-Mart De Mexico27,2027,2026,00+0,44+1,64%37,36K25/04 
 Kimberly-Clark de Mexico8,998,998,77+0,05+0,56%35,12K25/04 
 Grupo Simec ADR9,8910,909,80-0,27-2,66%15,93K25/04 
 America Movil ADR A18,4818,4818,34-0,04-0,20%10,61K25/04 
 Industrias Bachoco ADR59,8060,1859,21-0,58-0,96%2,30K25/04 
 Wal Mart Mexico2,55002,63002,5000-0,0500-1,92%1,58K25/04 
 Grupo TMM SAB0,9600,9600,9260,0000,01%1,00K25/04 
 Empresas ICA ADR0,10000,10000,0860+0,0490+96,08%1,00K25/04 
 Fresnillo18,14018,24018,140-0,060-0,33%0,80K25/04 
 Penoles20,710020,800020,7000-0,1900-0,91%0,69K25/04 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Chicago Bridge14,6615,5014,40+0,85+6,16%17,07M25/04 
 Yandex33,0134,1631,77-0,53-1,58%11,16M25/04 
 VEON2,7002,7102,520+0,100+3,85%8,61M25/04 
 NXP101,19102,70100,36-0,52-0,51%8,25M25/04 
 Royal Dutch Shell B ADR73,4573,6172,56+0,05+0,07%3,11M25/04 
 ING ADR16,9817,0716,87-0,09-0,50%2,93M25/04 
 Royal Dutch Shell ADR71,1271,2870,30+0,04+0,06%2,92M25/04 
 Aegon ADR7,307,367,28-0,09-1,22%2,80M25/04 
 Constellium Nv11,1011,2010,60+0,25+2,30%1,32M25/04 
 Unilever NV ADR Rep 155,70055,81555,530+0,040+0,07%1,06M25/04 
 Koninklijke Philips ADR42,2442,3541,90+0,02+0,05%1,00M25/04 
 ASML ADR191,66193,83190,32-2,39-1,23%828,31K25/04 
 Wright Medical Group19,6719,7219,11+0,44+2,29%740,85K25/04 
 Interxion Holding NV63,4963,7962,42-0,25-0,39%551,85K25/04 
 International NV6,826,906,69+0,05+0,74%550,19K25/04 
 Qiagen NV32,3732,4831,93-0,11-0,34%462,47K25/04 
 Core Laboratories120,51121,73117,51+2,31+1,95%379,35K25/04 
 Playa Hotels & Resorts10,4410,6110,28+0,13+1,26%307,09K25/04 
 Uniqure NV29,8030,7728,60+1,02+3,54%222,76K25/04 
 Koninklijke ADR2,9802,9902,940+0,060+2,05%215,52K25/04 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Astika Holdings0,03770,03800,0377-0,0023-5,75%52,50K25/04 
 Spark New Zealand ADR11,8211,9911,75-0,09-0,71%37,48K25/04 
 Spark New Zealand2,37002,38002,3700+0,0200+0,85%27,60K25/04 
 New Zealand Energy Corp0,01610,01610,0160-0,0099-38,08%24,91K25/04 
 Fletcher Building Ltd PK8,828,828,820,000,00%010/04 
 Summerset Group3,33,33,30,00,00%007/06 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Statoil ADR24,9625,0224,68-0,39-1,54%2,33M25/04 
 DNB ASA ADR17,5917,7017,52-1,62-8,41%44,13K25/04 
 Orkla ASA ADR9,3659,3909,290-0,855-8,37%35,23K25/04 
 Norsk Hydro ASA ADR6,4756,4906,360+0,105+1,65%26,26K25/04 
 Telenor ASA ADR22,2122,2522,10+0,75+3,49%26,02K25/04 
 DNO International1,96001,96001,9400-0,0200-1,01%10,00K25/04 
 Gjensidige Forsikring ADR16,0316,1316,02-1,19-6,89%1,60K25/04 
 Nordic Semiconductor ASA6,16006,34006,1600-0,5500-8,20%1,60K25/04 
 Petroleum Geo-Services ADR3,7053,7403,665-0,055-1,46%1,34K25/04 
 Yara International ASA20,3420,3520,34-0,04-0,17%0,55K25/04 
 Statoil ASA24,560024,735024,5600-1,2933-5,00%0,42K25/04 
 Marine Harvest21,750021,750021,7500+0,2500+1,16%0,36K25/04 
 Tomra Systems ADR18,7018,6918,69-0,76-3,88%0,35K25/04 
 Leroy Seafood ADR15,0715,0715,07-0,67-4,26%0,31K25/04 
 Telenor22,14022,14022,140+0,400+1,84%0,14K25/04 
 Akastor ASA1,93001,93001,93000,00000,00%028/03 
 Norwegian Finans12,199912,199912,1999+0,0000+0,00%024/04 
 Orkla10,250010,250010,25000,00000,00%024/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Wienerberger Baustoffindustrie5,1505,1605,050+0,030+0,59%20,40K25/04 
 Erste Group Bank AG PK24,6924,8124,63-0,29-1,16%17,23K25/04 
 Raiffeisen Bank ADR8,838,868,83-0,07-0,79%2,22K25/04 
 OMV AG PK62,1762,2261,70-0,33-0,53%1,97K25/04 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 Palfinger ADR41,7941,7941,79-0,70-1,65%013/02 
 Schoeller Bleckmann ADR11,6711,6711,67+0,72+6,58%011/04 
 Erste Bank50,09050,09050,090+0,000+0,00%024/04 
 Flughafen Wien ADR9,69,69,60,00,00%012/04 
 Vienna Insurance ADR6,456,456,31+0,00+0,00%023/04 
 OMV ADR00000,00%030/11 
 Verbund ADR6,386,406,38+0,00+0,00%017/04 
 Mayr Melnhof Karton ADR38,2238,2238,22+0,29+0,76%012/04 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,853,853,850,000,00%013/04 
 Andritz ADR11,4811,4811,48+0,48+4,36%008/03 
 Voestalpine AG PK10,9611,1510,970,000,00%024/04 
 Telekom Austria AG PK18,1318,1518,130,000,00%012/04 
 Wolford ADR3,003,593,000,000,00%004/04 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR16,1716,2616,06-0,13-0,80%692,10K25/04 
 Grana Y Mont3,513,593,39-0,03-0,85%208,58K25/04 
 Goldsands Dev Co0,00100,00140,0010-0,0003-24,53%109,60K25/04 
 Cementos Pacasmayo12,24912,26512,200-0,021-0,17%45,24K25/04 
 Fossal ADR0,1500,1500,150+0,050+50,00%0,11K25/04 
 Dana Resources0,000400,000400,000400,000000,00%023/04 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Agora Holdings0,1890,2000,140-0,018-8,70%2,15K25/04 
 Asseco Poland ADR12,9612,9612,96+0,00+0,00%0,30K25/04 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,307,307,300,000,00%004/04 
 Eurocash SA6,976,976,970,000,00%028/03 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Pharol SGPS ADR0,2650,2700,260+0,016+6,43%56,39K25/04 
 Galp Energa9,629,719,53-0,11-1,13%11,22K25/04 
 EDP Energias de Portugal ADR39,0039,1239,00-0,55-1,39%1,85K25/04 
 Jeronimo Martins SGPS SA ADR34,9734,9834,55+0,00+0,00%024/04 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gazprom4,5244,6314,506-0,128-2,75%11,60M25/04 
 Rosneft5,6505,6865,624-0,001-0,02%7,20M25/04 
 X5 Retail Group28,98030,64028,700-2,020-6,52%2,03M25/04 
 Mobil’nye Telesistemy ADR10,4910,4910,25+0,14+1,35%1,93M25/04 
 JSC VTB Bank DRC1,8562,1421,854-0,088-4,53%1,56M25/04 
 Sberbank15,01215,62914,855-0,567-3,64%1,53M25/04 
 Amur Minerals5,5755,6264,837+0,819+17,22%1,50M25/04 
 Magnit DRC18,5618,7218,05+0,22+1,23%744,57K25/04 
 MegaFon DRC9,189,348,99-0,13-1,40%572,28K25/04 
 RusHydro ADR1,12801,15201,1260-0,0300-2,59%493,95K25/04 
 Novolipetsk DRC25,3825,4224,76-0,01-0,04%432,79K25/04 
 Surgutneftegaz ADR4,594,664,59-0,08-1,67%404,32K25/04 
 Severstal DRC15,7615,8015,62+0,23+1,49%349,25K25/04 
 JSC MMC Norilsk Nickel ADR17,3617,5917,22-0,15-0,86%310,69K25/04 
 Gazprom4,5604,5604,500-0,050-1,08%299,99K25/04 
 Novatek DRC125,00125,64124,93-1,29-1,02%282,22K25/04 
 AFK Sistem DRC3,483,623,45-0,08-2,14%279,54K25/04 
 Magnitogorskiy Metallurgichesk DRC9,529,709,48-0,18-1,86%275,41K25/04 
 Lenta Ltd5,505,535,450,000,00%246,02K25/04 
 Sberbank15,02015,10014,880-0,270-1,77%125,43K25/04 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Flex16,5916,7916,54-0,17-1,01%3,86M25/04 
 Sea10,6210,9510,50-0,35-3,19%699,56K25/04 
 Kulicke&Soffa23,4923,8823,12-0,27-1,14%670,14K25/04 
 Wave Life Sciences Ltd45,0545,5044,15-0,50-1,10%184,60K25/04 
 China Yuchai21,2021,5220,65-0,10-0,47%47,95K25/04 
 Volitionrx Ltd2,0902,1302,060+0,040+1,95%33,83K25/04 
 Singapore Telecommunications PK25,75025,76025,570-0,165-0,64%33,82K25/04 
 United Overseas Bank ADR45,0645,1344,56+0,52+1,17%33,82K25/04 
 DBS Group Holdings ADR89,7889,9489,57-0,30-0,33%21,78K25/04 
 Overseas Chinese Banking ADR20,6120,8120,42-0,08-0,36%12,22K25/04 
 City Developments9,359,359,19+0,04+0,43%1,74K25/04 
 Keppel Corporation12,1912,1912,12-0,18-1,46%1,69K25/04 
 Jadestone Energy0,3750,3750,375+0,060+18,93%1,00K25/04 
 Kenon Holdings15,6815,6815,65+0,01+0,06%0,98K25/04 
 Singapore Airlines16,13316,13316,103-0,127-0,78%0,90K25/04 
 Golden Agri-Resources26,6326,6326,63+0,06+0,22%0,45K25/04 
 Yongnam ADR7,157,157,15-17,85-71,40%006/09 
 Keppel REIT0,9100,9100,910+0,000+0,00%010/04 
 Singapore Airlines8,32208,32208,3220+0,0000+0,00%023/04 
 Sabana Shariah Industrial REIT0,30500,30500,30500,00000,00%010/04 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR6,5706,5906,480+0,030+0,46%4,84M25/04 
 Banco Bilbao ADR7,957,977,900,000,00%1,31M25/04 
 Telefonica ADR10,15010,17010,100+0,080+0,79%1,02M25/04 
 Grifols ADR20,1620,4220,11-0,14-0,69%562,26K25/04 
 Industria de Diseno Textil15,4715,5415,28+0,38+2,55%62,83K25/04 
 Caixabank ADR1,611,631,60-0,01-0,31%50,39K25/04 
 ACS Actividades Construccion ADR8,298,358,240,000,00%39,57K25/04 
 Red Electrica ADR10,00510,0409,940+0,065+0,65%37,75K25/04 
 Repsol SA19,1819,1919,02-0,20-1,03%34,83K25/04 
 Ferrovial21,6421,6621,54+0,16+0,74%21,45K25/04 
 Gas Natural SDG ADR4,995,014,97-0,02-0,30%20,70K25/04 
 Iberdrola SA30,8030,8730,65-0,16-0,52%18,26K25/04 
 Amadeus IT Holding SA PK72,1672,1771,42-1,43-1,94%17,83K25/04 
 Indra Sistemas SA6,806,806,66+0,05+0,74%9,51K25/04 
 Enagas SA14,28014,30014,210+0,145+1,03%4,48K25/04 
 Siemens Gamesa ADR3,293,293,16+0,04+1,32%4,08K25/04 
 Acerinox ADR7,17,17,1-0,0-0,56%1,25K25/04 
 Grifols ADR14,1014,1014,10-0,15-1,05%0,19K25/04 
 Bankinter ADR10,2110,2110,15+0,00+0,00%012/04 
 Mapfre ADR6,696,696,690,000,00%030/01 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor38,1738,4938,02-0,58-1,50%12,36M25/04 
 Himax6,7707,0506,500-0,270-3,84%2,73M25/04 
 SemiLEDS4,60005,16004,0848+0,3400+7,98%2,32M25/04 
 AU Optronics4,0504,0503,960+0,020+0,50%1,09M25/04 
 United Microelectronics2,6102,6202,580+0,050+1,95%482,05K25/04 
 Chunghwa Telecom37,3437,5037,25-0,37-0,98%198,08K25/04 
 Silicon Motion47,0047,4146,62+0,16+0,34%149,57K25/04 
 ChipMOS Tech13,6413,8513,59-0,28-2,01%130,58K25/04 
 Giga Media Ltd2,5002,5402,460-0,030-1,19%18,22K25/04 
 Asia Pacific Wire & Cable2,4002,4322,4000,0000,00%1,92K25/04 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Fabrinet28,6330,2928,56-1,20-4,02%585,22K25/04 
 KASIKORNBANK Public Co24,7424,7424,58-0,56-2,21%169,51K25/04 
 Advanced Info Service Public6,4956,4956,495+0,035+0,54%1,61K25/04 
 Kasikornbank DRC5,925,925,92-0,42-6,64%0,74K25/04 
 Airports Thailand ADR22,922,922,9-0,1-0,39%0,41K25/04 
 TTW Public Company19,3219,3219,32+0,18+0,92%0,20K25/04 
 Bangkok Bank ADR31,740031,740031,7400-2,4600-7,19%0,11K25/04 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Banpu ADR00000,00%030/11 
 BTS ADR26,826,826,8+0,3+1,13%017/04 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Siam Commercial Bank ADR17,117,017,00,00,00%024/04 
 Intouch Hol7,277,277,27+0,00+0,00%016/04 
 PTT Exploration & Production8,7508,7508,750+0,000+0,00%024/04 
 Krung Thai Bank Public Co11,5511,5511,550,000,00%016/04 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkiye Garanti Bankasi AS2,2302,2402,210-0,110-4,70%16,17M25/04 
 Turkcell Iletisim Hizmetleri8,748,788,67-0,13-1,47%334,90K25/04 
 Akbank Turk Anonim Sirketi4,504,504,33-0,03-0,66%74,93K25/04 
 Koc Holdings AS16,9017,0616,76-0,78-4,41%23,77K25/04 
 Turk Telekomunikasyon ADR3,13,13,00,11,62%8,36K25/04 
 Turk Hava Yollari AO ADR40,640,640,6-5,8-12,51%1,66K25/04 
 Tav Havalimanlari Holding AS23,20523,48023,205-0,090-0,39%0,38K25/04 
 Eregli Demir Celik ADR13,5513,5513,55-0,20-1,45%0,20K25/04 
 Dogan Sirketler ADR1,681,681,680,000,00%014/06 
 Tekfen ADR777-2-22,22%023/05 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Coca-Cola Icecek ADR8,818,818,81+0,00+0,00%016/04 
 Ford Otomoti Sanayi ADR74,0974,0974,09+0,00+0,00%013/04 
 Arcelik ADR20,0020,0020,000,000,00%024/04 
 Turkiye Vakiflar Bankasi ADR15,63015,63015,6300,0000,00%023/04 
 Turkiye Halk Bankasi AS4,6104,6104,610+0,000+0,00%019/04 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR1,3801,3801,230+0,000+0,00%012/04 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ensco PLC6,046,145,93-0,14-2,27%15,03M25/04 
 BP ADR44,1744,2343,45-0,07-0,16%6,78M25/04 
 Mylan38,9440,1538,44-1,31-3,25%6,33M25/04 
 GlaxoSmithKline ADR39,1239,6238,90-1,52-3,74%5,92M25/04 
 Fiat23,4823,5823,07-0,25-1,05%5,89M25/04 
 Noble Corporation4,854,874,68-0,03-0,61%4,42M25/04 
 Lloyds Banking ADR3,6303,6603,620-0,070-1,89%3,98M25/04 
 Astrazeneca ADR35,2935,3734,89+0,17+0,48%3,35M25/04 
 Carnival66,0766,0865,24+0,53+0,81%3,15M25/04 
 British American Tobacco ADR53,6053,7152,59+1,50+2,88%2,98M25/04 
 Rio Tinto ADR55,2355,4954,67-0,45-0,81%2,54M25/04 
 Vodafone Group ADR29,5829,6129,33-0,26-0,87%2,41M25/04 
 TechnipFMC33,5633,8133,07+0,17+0,51%2,36M25/04 
 Liberty Global C31,3932,0331,24-0,66-2,06%2,33M25/04 
 Rowan15,0415,2014,65-0,07-0,46%2,23M25/04 
 Barclays ADR12,0012,0611,95-0,10-0,83%2,20M25/04 
 CNH Industrial NV11,9011,9611,810,000,00%1,96M25/04 
 Mallinckrodt13,3513,4513,12-0,06-0,45%1,84M25/04 
 Michael Kors66,9167,8466,66-0,78-1,15%1,67M25/04 
 BHP Billiton ADR42,6442,8342,17-0,20-0,47%1,62M25/04 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Amira Nature Fds3,703,853,68-0,14-3,65%226,27K25/04 
 Argentum 470,00460,00500,00460,00000,00%190,00K25/04 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gold Fields ADR3,7303,7603,590-0,220-5,57%7,29M25/04 
 Harmony Gold Mining1,9702,0301,945+0,030+1,55%2,97M25/04 
 AngloGold Ashanti ADR9,019,068,91-0,11-1,21%2,14M25/04 
 Sibanye Gold ADR3,523,553,470,000,00%1,14M25/04 
 Naspers ADR47,4948,3047,32-1,19-2,44%386,98K25/04 
 Sasol ADR34,6934,8034,34-0,41-1,17%242,78K25/04 
 Net 1 UEPS8,248,348,05-0,08-0,96%232,43K25/04 
 Mix Telemats16,69016,85116,601-0,010-0,06%76,14K25/04 
 Atlatsa Resources Corp0,0230,0230,022-0,010-30,03%73,10K25/04 
 DRDGOLD2,3802,4302,370-0,030-1,24%31,89K25/04 
 Standard Bank Group Ltd PK17,1617,4516,90-0,44-2,47%25,04K25/04 
 Woolworths Holdings Ltd PK5,155,215,050,010,10%16,03K25/04 
 Sanlam Ltd PK12,48012,71012,340-0,480-3,70%14,24K25/04 
 Aspen Pharmacare ADR21,26521,37021,110+0,050+0,24%12,04K25/04 
 Impala Platinum Holdings Ltd PK1,8401,8701,840-0,010-0,54%9,76K25/04 
 Vodacom Group Ltd PK12,5012,6612,48-0,10-0,79%8,21K25/04 
 MTN Group Ltd PK9,779,819,74-0,08-0,76%7,46K25/04 
 Nedbank Group Ltd23,33023,33023,115-0,520-2,18%5,84K25/04 
 Imperial Holdings Ltd PK18,7019,0518,53-0,44-2,31%5,82K25/04 
 Shoprite Holdings Ltd PK19,9619,9619,46+0,08+0,40%4,74K25/04 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LG Display11,2811,3711,19+0,08+0,71%830,59K25/04 
 KT13,2713,4113,15-0,11-0,82%281,65K25/04 
 SK Telecom ADR23,0423,1722,99+0,02+0,09%269,79K25/04 
 Korea Electric Power16,6216,7716,53-0,39-2,29%232,09K25/04 
 POSCO83,0183,7382,450,000,00%118,53K25/04 
 KB Financial55,5655,9055,37-0,89-1,58%78,15K25/04 
 Shinhan42,8243,0042,67-0,69-1,59%50,69K25/04 
 Hanwha Q Cells Co7,2407,4107,170-0,010-0,14%20,15K25/04 
 Woori Bank44,18044,30043,949-0,440-0,99%8,04K25/04 
 Gravity Co76,00078,00074,540-0,230-0,30%5,02K25/04 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 KTG ADR00000,00%030/11 
 S-Oil ADR50,0050,0050,00-4,02-7,44%012/04 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR8,358,358,350,000,00%004/04 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR7,697,897,660,000,00%27,32M25/04 
 LM Ericsson B7,82507,82507,8180+0,1425+1,85%1,41M25/04 
 Autoliv145,95146,56144,87-2,81-1,89%738,39K25/04 
 Hennes & Mauritz AB3,353,373,26+0,14+4,36%230,22K25/04 
 Svenska Handelsbanken PK5,545,695,45-0,22-3,82%98,67K25/04 
 Nordea Bank AB ADR10,3110,3510,18-0,13-1,20%68,55K25/04 
 Assa Abloy AB10,4210,4910,37+0,10+0,97%50,56K25/04 
 Atlas Copco AB39,4039,4338,75-2,16-5,20%39,17K25/04 
 Telia ADR9,9510,009,92+0,11+1,12%27,34K25/04 
 Neonode0,4390,4390,4170,0102,24%24,75K25/04 
 Swedbank AB22,0622,1121,95+0,11+0,50%20,45K25/04 
 Lundin Petroleum27,910027,910027,7900-0,5200-1,83%16,01K25/04 
 Alfa-Laval ADR25,1625,1924,97-0,29-1,14%12,39K25/04 
 Sandvik AB ADR17,8717,9217,78-0,46-2,51%10,77K25/04 
 AB SKF20,2320,3020,15-0,57-2,74%9,92K25/04 
 Oasmia Pharmaceutical AB1,7801,7901,678+0,101+6,02%8,13K25/04 
 Atlas Copco ADR35,7935,8335,43-1,66-4,43%6,33K25/04 
 Skandinaviska Enskilda Banken ADR10,0210,029,88-0,13-1,28%5,78K25/04 
 NetEnt ADR11,37011,37010,650-0,480-4,05%5,59K25/04 
 Volvo ADR17,7117,7417,58-0,29-1,58%5,26K25/04 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean12,5512,5812,19+0,10+0,80%14,22M25/04 
 ABB ADR23,3323,4123,17-0,43-1,81%11,43M25/04 
 STMicroelectronics ADR21,9922,3021,70+0,68+3,19%6,85M25/04 
 Credit Suisse ADR16,9717,1516,92+0,68+4,17%3,66M25/04 
 TE Connectivity94,3896,5193,22-3,36-3,44%3,01M25/04 
 Chubb137,26139,01136,68+1,16+0,85%2,88M25/04 
 Roche Holding ADR27,8327,9127,51-0,09-0,32%2,77M25/04 
 UBS Group16,7716,8316,67-0,11-0,65%2,63M25/04 
 Novartis ADR76,4276,5675,73-0,57-0,74%1,29M25/04 
 Crispr Therapeutics47,7848,5545,11+0,51+1,08%846,48K25/04 
 Garmin Ltd57,8357,9857,01+0,17+0,29%795,79K25/04 
 Compagnie Financiere Richemont9,4109,4309,334-0,050-0,53%406,69K25/04 
 Logitech36,9337,2636,76-0,38-1,02%344,90K25/04 
 Glencore ADR10,45510,53010,330-0,105-0,99%337,57K25/04 
 Nestle ADR76,4476,5076,01-0,12-0,16%301,79K25/04 
 ABB23,28023,28023,280+0,020+0,09%225,10K25/04 
 MNP Petroleum0,0060,0060,0020,00119,41%175,35K25/04 
 Ferguson ADR7,797,817,74-0,05-0,64%149,76K25/04 
 Luxoft Holding39,5039,9038,90-0,20-0,50%144,67K25/04 
 Credit Suisse17,020017,080017,0000+0,7400+4,55%101,40K25/04 
Inschrijven via Google
of
Inschrijven via e-mail