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

Australië

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

België

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

Brazilië

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

Canada

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

Chili

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

China

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

Colombia

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

Cyprus

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

Denemarken

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

Duitsland

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

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR25,6926,0825,68-0,01-0,04%148,70K21/09 
 BDO Unibank ADR21,5022,2521,50+0,57+2,72%8,01K21/09 
 D&L Industries ADR4,554,794,55-0,19-4,01%3,91K21/09 
 Universal Robina ADR27,3927,3927,39+2,14+8,48%0,30K21/09 
 San Miguel ADR31,2931,2931,29-0,09-0,29%0,24K21/09 
 Manila Water ADR10,6710,6710,67-0,18-1,66%0,20K21/09 
 Globe Telecom ADR40,1540,1539,68+0,00+0,00%012/09 
 Jollibee Foods ADR20,43020,43020,430+0,000+0,00%020/09 
 JG Summit ADR262626313,04%015/10 
 Energy Development Corp12,9012,9012,90+0,00+0,00%010/08 
 Manila Electric ADR13,9913,9913,99-0,62-4,24%006/09 
 Megaworld ADR15,215,215,20,00,00%020/09 
 First Gen ADR6,516,516,51+0,00+0,00%030/08 
 DMCI ADR2,332,332,33-0,31-11,74%007/09 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR15,417,915,50,00,00%017/09 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Equity ADR11,0011,0011,00+0,00+0,00%022/08 
 Benguet B0,01500,01500,01500,00000,00%017/09 

Finland

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

Frankrijk

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

Griekenland

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

Hongarije

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

Hongkong

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

Ierland

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

India

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

Indonesië

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

Israël

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

Italië

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

Japan

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

Luxemburg

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

Maleisië

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

Mexico

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

Nederland

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

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Spark New Zealand ADR13,1213,2512,80-0,13-0,98%218,54K21/09 
 Astika Holdings0,01900,01900,0180+0,0010+5,56%77,17K21/09 
 New Zealand Energy Corp0,00950,00950,00950,00000,00%020/09 
 Spark New Zealand2,59002,65002,59000,00000,00%020/09 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Noorwegen

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

Oostenrijk

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

Peru

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

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Agora Holdings0,1020,1030,071-0,001-0,87%26,45K21/09 
 Powszechna Kasa ADR9,759,759,75-3,71-27,58%0,50K21/09 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Asseco Poland ADR11,4111,4111,410,000,00%018/09 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,105,104,990,000,00%018/09 
 Eurocash SA5,195,265,19+0,00+0,00%012/09 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

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

Rusland

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

Singapore

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

Spanje

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

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor44,0644,4144,02-0,11-0,25%6,67M21/09 
 Himax5,9706,3155,935-0,310-4,94%2,61M21/09 
 United Microelectronics2,5002,5352,500+0,020+0,81%1,71M21/09 
 ASE Industrial4,654,724,65-0,04-0,85%677,05K21/09 
 AU Optronics4,1404,1904,140-0,030-0,72%559,81K21/09 
 Silicon Motion53,8955,5053,58+0,19+0,35%429,81K21/09 
 Chunghwa Telecom35,4835,5435,43-0,05-0,14%149,56K21/09 
 SemiLEDS4,24004,32114,1700+0,0100+0,24%67,19K21/09 
 ChipMOS Tech15,1315,2814,85+0,32+2,16%34,22K21/09 
 Asia Pacific Wire & Cable2,6002,6002,575-0,150-5,45%4,80K21/09 
 Giga Media Ltd3,0073,0103,000-0,044-1,43%2,46K21/09 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Fabrinet45,5246,4345,43-0,24-0,52%760,65K21/09 
 KASIKORNBANK Public Co26,7827,2426,78-0,01-0,04%122,24K21/09 
 Charoen Pokphand Foods plc3,1803,1833,180-0,060-1,85%1,13K21/09 
 Siam Commercial Bank ADR18,718,718,6+0,6+3,31%0,50K21/09 
 TTW Public Company19,1319,1319,13+0,19+0,99%0,11K21/09 
 Bank Ayudhya ADR25,1525,1525,15+0,26+1,04%007/09 
 Berli Jucker ADR18,218,218,2-1,0-5,21%019/09 
 Banpu ADR111111-2-15,38%027/07 
 BTS ADR27,027,027,0-2,5-8,47%012/09 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 BEC World ADR2,482,482,48+0,02+0,81%023/07 
 Bangkok Dusit Medical ADR29,929,929,9+4,4+17,25%005/07 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 
 Airports Thailand ADR20,120,120,1+0,0+0,00%020/09 
 Intouch Hol7,107,107,10+0,00+0,00%020/09 
 PTT Exploration & Production9,4509,4509,450+0,000+0,00%020/09 
 Krung Thai Bank Public Co11,3811,3811,38+0,00+0,00%003/08 
 Advanced Info Service Public6,3506,3506,190+0,000+0,00%020/09 
 Univanich Palm Oil ADR0,20,20,20,00,00%005/09 

Turkije

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

Verenigd Koninkrijk

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

Verenigde Arabische Emiraten

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

Zuid-Afrika

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

Zuid-Korea

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

Zweden

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

Zwitserland

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