Breaking news
Investing Pro 0
Reclamevrije versie. Ga voor een nog betere Investing.com-ervaring. Bespaar tot 40% Upgrade nu

ADR's wereld

Argentinië

Melding aanmaken
Voeg toe aan Portfolio
Toevoegen/Verwijderen van een Portfolio  
Aan volglijst toevoegen
Positie toevoegen

Positie succesvol toegevoegd aan:

Geef het portfolio een naam
 
Melding aanmaken
Nieuw!
Melding aanmaken
Website
  • Als waarschuwing dat er een melding is
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
Mobiele app
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
  • Zorg ervoor dat u ingelogd bent met hetzelfde gebruikersprofiel

Voorwaarde

Frequentie

Eenmalig
%

Frequentie

Frequentie

Bezorgingsmethode

Status

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 YPF Sociedad Anonima7,7807,8507,600+0,130+1,70%1,37M21:59:59 
 BBVA Banco Frances ADR3,0103,0232,860+0,130+4,51%605,97K21:59:59 
 Despegar.com4,794,954,71-0,18-3,62%459,80K21:59:59 
 Grupo Financiero Galicia ADR7,9507,9707,510+0,320+4,19%522,11K21:59:59 
 Central Puerto5,2905,3504,980+0,290+5,80%293,90K21:59:59 
 Transportadora Gas ADR9,4409,4809,110+0,310+3,40%138,89K21:59:59 
 Telecom Argentina ADR4,5604,6904,410+0,140+3,17%93,19K21:59:59 
 Banco Macro B ADR13,9514,1013,53+0,34+2,50%113,96K21:59:59 
 Pampa Energia ADR27,6428,0027,07+0,60+2,22%111,55K21:59:59 
 Bioceres Crop12,3112,7612,27-0,18-1,44%39,55K21:59:59 
 Loma Negra ADR6,2906,4406,200-0,030-0,47%200,78K21:59:59 
 IRSA ADR4,7504,9004,573+0,150+3,26%111,95K21:59:59 
 Cresud SACIF5,6505,7005,411+0,250+4,63%61,81K21:59:59 
 Grupo Supervielle1,8201,8301,745+0,070+4,00%89,16K21:59:59 
 Edenor ADR6,9007,0746,850+0,020+0,29%6,45K21:59:00 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Propanc Biopharma0,00050,00070,0005-0,0001-15,82%9,90M20:22:00 
 BHP Group Ltd ADR62,4563,2162,22-0,29-0,46%2,40M21:59:59 
 Paladin Energy0,4430,4650,426-0,045-9,27%1,75M21:57:00 
 Woodside Energy23,8124,1923,72-0,12-0,50%828,69K21:59:59 
 Tritium Dcfc1,101,221,08-0,12-9,84%976,38K21:59:59 
 Jervois Mining Ltd0,220,230,200,000,37%272,52K21:16:00 
 Brambles ADR16,0816,4116,03-0,19-1,17%23,91K21:48:00 
 Santos ADR4,7304,8104,670+0,020+0,42%250,01K21:59:00 
 Mesoblast3,1903,3603,090-0,210-6,18%133,58K21:59:59 
 Iris Energy1,411,501,37-0,10-6,62%329,55K21:59:59 
 Deep Yellow0,470,490,450,000,93%108,22K21:13:00 
 Advanced Human Imaging ADR0,400,410,35+0,02+4,61%85,46K21:52:00 
 Mawson Infrastructure Group0,300,320,29-0,01-2,55%157,13K21:59:59 
 Alterity Therapeutics0,35000,37070,3450+0,0038+1,10%16,15K20:59:59 
 Kazia Therapeutics ADR0,580,620,56-0,04-6,45%23,62K21:57:00 
 Newcrest Mining Ltd PK14,1914,2314,07+0,42+3,06%91,44K21:59:00 
 Immutep ADR2,2302,2702,154-0,050-2,19%65,70K21:59:59 
 Peninsula Energy0,090,090,09-0,00-2,55%261,65K21:58:00 
 Novonix1,361,391,30-0,01-0,44%79,74K21:37:00 
 National Australia Bank ADR10,3210,389,97-0,03-0,25%61,74K21:59:00 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Euronav17,49018,50017,175-1,060-5,71%2,14M21:59:59 
 Anheuser Busch ADR59,3559,6759,12+0,33+0,56%611,16K21:59:59 
 Galapagos ADR37,7438,5437,63-0,51-1,33%134,71K21:59:59 
 Materialise NV9,089,148,91+0,08+0,89%177,64K21:59:59 
 Nyxoah4,995,504,75+0,13+2,67%15,55K21:56:00 
 KBC Groep ADR29,8830,0029,68+0,13+0,44%46,83K21:45:00 
 UCB ADR38,1838,4438,11+1,02+2,76%29,81K21:53:00 
 Umicore ADR8,939,048,93-0,43-4,59%27,08K21:50:00 
 Remedent0,170,170,170,000,00%006/12 
 Celyad SA1,0301,0300,988+0,030+3,00%5,62K17:00:00 
 Proximus ADR1,992,011,980,000,00%006/12 
 ageas SA/NV43,0743,0742,98+0,22+0,53%0,49K20:06:00 
 MDxHealth ADR7,517,517,01+0,04+0,51%1,10K21:48:00 
 Brussel Lambert ADR8,178,198,17+0,10+1,24%1,08K19:06:00 
 Solvay ADR9,6259,6259,625-0,295-2,97%0,34K21:37:00 
 D’Ieteren ADR95,9195,9195,91+0,00+0,00%001/12 
 Agfa Gevaert ADR5,75005,75005,75000,00000,00%002/11 
 Galapagos39,5039,5039,500,000,00%022/11 
 Barco ADR9,739,739,730,000,00%029/11 
 GBL81,960081,960080,4600+0,1100+0,13%1,35K21:47:00 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Itau Unibanco4,9405,0204,9200,0000,00%40,65M21:59:59 
 Banco Bradesco2,8502,9102,850-0,020-0,70%20,92M21:59:59 
 Vale ADR16,1716,3116,00-0,59-3,52%37,38M21:59:59 
 Ambev SA3,0303,0573,010+0,030+1,00%9,00M21:59:59 
 Petroleo Brasileiro Petrobras ADR11,0811,3510,98-0,01-0,06%22,06M21:59:59 
 Nu Holdings3,974,073,89-0,09-2,22%14,16M21:59:59 
 Gerdau ADR5,9906,0205,865+0,060+1,01%12,02M21:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref9,759,999,690,010,05%8,25M21:59:59 
 BRF ADR1,6301,6401,571+0,070+4,49%3,44M21:59:59 
 PagSeguro Digital8,798,858,56-0,30-3,30%5,53M21:59:59 
 Energy of Minas Gerais2,1302,1702,115+0,040+1,91%7,89M21:59:59 
 Sabesp ADR11,02011,11010,820+0,220+2,04%2,08M21:59:59 
 Xp16,5816,9016,29-0,36-2,13%4,17M21:59:59 
 Telefonica Brasil ADR7,3207,3457,260+0,060+0,83%1,65M21:59:59 
 JBS SA8,198,287,94+0,35+4,40%356,10K21:52:00 
 Inter and Co A2,242,332,19-0,05-2,18%76,00K21:59:00 
 Embraer ADR10,3810,499,98-0,03-0,24%1,46M21:59:59 
 SID Nacional ADR2,7902,8352,761-0,060-2,11%1,93M21:59:59 
 Azul6,706,776,24+0,31+4,85%3,02M21:59:59 
 Suzano Papel ADR10,1110,189,98+0,02+0,20%1,21M21:59:59 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Newron Sport0,00060,00060,00050,00000,00%73,92M20:44:00 
 Very Good Food Company0,090,100,08+0,01+18,13%54,63M21:59:59 
 Global Develpmts0,069000,073900,05350+0,01150+20,00%31,64M21:59:00 
 Tilray3,714,073,67-0,35-8,62%29,18M21:59:59 
 Indo Global Exchange0,003500,003800,00300+0,00040+12,90%24,28M21:59:00 
 Canopy Growth3,243,603,20-0,37-10,25%17,42M21:59:59 
 Aurora Cannabis1,1301,2201,110-0,080-6,61%11,62M21:59:59 
 Shopify Inc38,4938,9937,72-0,48-1,23%23,45M21:59:59 
 Meta Materials2,0502,3401,930+0,100+5,13%53,62M21:59:59 
 Barrick Gold16,8617,1116,55+0,41+2,49%21,12M21:59:59 
 Yamana Gold5,6205,6605,520+0,140+2,55%21,00M21:59:59 
 Kinross Gold4,2404,3504,190+0,090+2,17%14,86M21:59:59 
 Eco-Tek Group, Inc.0,000800,000900,00080-0,00005-5,88%12,27M21:59:00 
 B2Gold3,3503,4303,310+0,030+0,90%11,96M21:59:59 
 Crescent Point6,7506,9856,702-0,130-1,89%7,54M21:59:59 
 Algonquin7,317,457,15+0,08+1,11%9,65M21:59:59 
 Cenovus Energy18,29018,70018,060-0,140-0,76%7,71M21:59:59 
 Suncor Energy29,7830,4629,69-0,19-0,63%6,33M21:59:59 
 Lamperd Less Lethal0,00600,00970,0058-0,0035-36,84%875,79K21:54:00 
 Hexo0,1610,1680,159-0,004-2,18%5,64M21:59:59 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Soquimich B ADR95,4596,6193,27+1,42+1,51%1,17M21:59:59 
 Enel Chile ADR2,0802,1802,060-0,080-3,70%458,08K21:59:59 
 Cervecerias ADR12,1512,1812,00-0,12-0,98%204,04K21:59:59 
 LATAM Airlines ADR0,690,710,65-0,02-2,97%259,76K21:47:00 
 Santander Chile ADR15,7115,8515,64-0,20-1,26%257,72K21:59:59 
 Banco De Chile19,2819,3818,96+0,14+0,73%130,38K21:59:59 
 Itau CorpBanca ADR3,3203,3403,240+0,060+1,84%12,06K21:59:59 
 Embotelladora Andina B ADR12,7512,7512,29+0,10+0,79%5,89K21:59:00 
 Embotelladora Andina9,409,489,30-0,12-1,26%0,69K21:58:00 
 Cerro Grande Mining Corp0,0050,0050,0050,0000,00%031/08 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nio A ADR12,5812,7212,15-0,66-4,98%51,57M21:59:59 
 Trans Global Grp In0,001200,001500,00120-0,00030-20,00%60,06M21:57:00 
 Xpeng11,0011,0810,35-0,69-5,90%33,87M21:59:59 
 Lufax1,932,011,90-0,14-6,76%22,16M21:59:59 
 Alibaba ADR88,3389,2686,62-3,12-3,41%19,45M21:59:59 
 Bilibili21,7222,5019,56+1,16+5,64%22,97M21:59:59 
 RLX Technology2,5402,6502,330-0,050-1,93%16,91M21:59:59 
 Didi Global3,343,352,96+0,24+7,74%27,74M21:59:00 
 iQIYI3,173,253,02-0,16-4,80%14,67M21:59:59 
 Ke Hldg16,0016,5715,60-1,03-6,05%18,30M21:59:59 
 Tencent Music Entertainment Group7,347,536,93-0,28-3,67%20,54M21:59:59 
 Li Auto22,5922,8721,58-0,51-2,21%9,47M21:59:59 
 Pinduoduo85,8286,6383,10-1,09-1,25%12,15M21:59:59 
 Zhihu1,301,381,28-0,14-9,72%6,00M21:59:59 
 Vipshop12,5912,8112,14-0,19-1,49%9,99M21:59:59 
 JD.com Inc Adr58,4558,9556,88-1,90-3,15%6,22M21:59:59 
 Powerbridge0,10910,12650,1032-0,0149-12,02%7,02M21:59:59 
 Full Truck Alliance Co8,708,728,240,000,00%12,50M21:59:59 
 TAL Education5,755,845,48+0,03+0,52%6,15M21:59:59 
 Trip.com ADR32,2732,6131,24-0,84-2,54%5,87M21:59:59 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol ADR9,289,509,23+0,01+0,11%2,22M21:59:59 
 BanColombia ADR25,7526,5325,75-0,55-2,09%320,61K21:59:59 
 GeoPark Ltd13,5614,2013,42-0,36-2,59%125,72K21:59:59 
 Tecnoglass29,6730,9629,55-0,79-2,59%232,37K21:59:59 
 Grupo Aval2,2702,3702,240+0,030+1,34%125,04K21:59:59 
 Blueberries Medical0,01970,02000,0197+0,0000+0,00%1,89K18:34:00 
 Tower One Wireless0,0470,0490,0470,0000,43%5,68K21:12:00 
 Interconnection Electric86,00127,0086,000,000,00%0,15K21:58:00 
 Bakken Energy Corp0,0000,0000,0000,0000,00%029/07 
 Cementos Argos ADR2,852,852,850,000,00%030/11 
 Nutresa ADR8,258,258,250,000,00%023/11 
 Inversiones Suramericana ADR23,6123,6123,610,000,00%001/06 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Castor Maritime1,2901,3801,280-0,270-17,31%1,74M21:59:59 
 Gifa0,0110,0270,0110,0000,00%006/12 
 Polymetal2,72,82,70,00,00%014/06 
 QIWI5,675,955,530,000,00%025/02 
 Woodbrook0,006600,006600,00660+0,00000+0,00%002/12 
 Bank of Cyprus1,421,421,42+0,00+0,00%018/10 
 Polymetal International ADR2,752,752,75+0,00+0,00%001/12 
 Ozon11,6012,5911,290,000,00%025/02 
 Nexters6,386,856,380,000,00%025/02 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Novo Nordisk ADR125,24126,58124,82-0,55-0,44%900,06K21:59:59 
 Genmab AS45,7246,1345,31+0,43+0,95%563,63K21:59:59 
 Vestas Wind Systems AS8,658,778,62-0,05-0,57%192,56K21:56:00 
 Ascendis Pharma AS119,98122,56118,51-0,68-0,56%306,08K21:59:59 
 AP Moeller-Maersk AS10,3910,6110,37-0,01-0,10%161,02K21:58:00 
 Carlsberg AS25,2725,5225,17+0,05+0,20%225,26K21:59:00 
 LiqTech0,4100,4200,396-0,001-0,12%97,28K21:59:00 
 Coloplast A12,0712,0911,95+0,26+2,20%68,47K21:48:00 
 Orsted ADR30,7030,8230,64-0,57-1,82%40,98K21:58:00 
 Chr Hansen ADR15,8115,9715,780,010,03%47,05K21:45:00 
 DSV ADR77,1078,0276,97+0,18+0,23%47,06K21:57:00 
 Bavarian Nordic ADR10,3710,5110,36-0,21-1,98%19,13K21:59:00 
 Evaxion Biotech AS2,0902,3702,020-0,090-4,13%45,11K21:58:00 
 Novozymes AS60,4461,1460,09+1,29+2,18%11,68K21:59:00 
 IO Biotech2,802,812,76+0,04+1,27%3,52K21:53:00 
 Danske Bank A/S ADR9,019,079,00+0,02+0,22%2,18K21:45:00 
 Pandora ADR18,6119,0718,47-0,64-3,34%23,11K21:50:00 
 Forward Pharma A S2,9203,1302,920-0,200-6,41%2,17K21:40:00 
 Vestas Wind26,085026,310025,7700+0,1650+0,64%2,02K21:43:00 
 Novozymes B60,920062,460060,9200+0,0200+0,03%0,27K20:34:00 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Deutsche Bank10,4410,5710,42-0,02-0,19%3,69M21:59:59 
 Affimed NV1,9102,0001,840-0,080-4,02%3,07M21:59:59 
 Jumia Tech3,984,263,96-0,30-7,01%1,98M21:59:59 
 Fresenius Medical Care ADR15,8115,9415,78+0,23+1,48%708,69K21:59:59 
 Sono NV1,171,251,15-0,09-7,14%1,43M21:59:59 
 BioNTech162,63165,97159,51+1,01+0,62%599,83K21:59:59 
 ATAI Life Sciences BV3,183,223,01+0,02+0,63%641,84K21:59:59 
 SAP ADR107,87108,06106,75+0,10+0,09%1,01M21:59:59 
 Lilium NV1,2701,3801,260-0,150-10,56%2,91M21:59:59 
 Trivago1,5101,5751,260+0,200+15,27%3,02M21:59:59 
 Adidas ADR61,7262,2661,15-0,38-0,61%436,14K21:59:00 
 Porsche Automobile Holding SE5,966,035,94-0,08-1,24%339,95K21:53:00 
 Volkswagen Pref 1/10 ADR14,4914,5614,40-0,04-0,24%264,77K21:59:00 
 Infineon ADR32,7032,8432,26+0,10+0,31%142,10K21:59:00 
 Continental AG PK5,755,825,73-0,03-0,43%252,35K21:56:00 
 Evotec SE ADR8,318,488,23-0,01-0,12%142,06K21:59:59 
 Bayer AG PK13,9313,9813,83+0,07+0,51%234,23K21:57:00 
 Vonovia ADR12,212,212,10,00,08%270,61K21:58:00 
 CureVac NV7,587,617,31+0,12+1,61%260,33K21:59:59 
 Volkswagen 1/10 ADR18,8419,1718,83-0,30-1,57%154,11K21:59:00 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR29,9030,3629,80+0,48+1,63%48,45K21:59:59 
 BDO Unibank ADR22,5022,7021,03-0,25-1,10%8,50K21:42:00 
 Cebu Air ADR3,663,663,660,000,00%027/06 
 Universal Robina ADR22,7922,7922,79+0,00+0,00%023/11 
 Manila Water ADR8,838,868,83+0,00+0,00%025/11 
 Metropolitan Bank ADR16161600,00%026/07 
 Megaworld ADR8,48,47,9+0,2+2,57%0,79K20:29:00 
 Manila Electric ADR9,449,449,44-0,05-0,48%0,64K16:25:00 
 JG Summit ADR15151500,00%027/09 
 Jollibee Foods ADR17,11017,11416,330+0,000+0,00%002/12 
 Globe Telecom ADR42,0042,0042,000,000,00%018/08 
 First Gen ADR5,915,915,910,000,00%028/11 
 DMCI ADR1,541,541,540,000,00%030/06 
 Bank the Philippine Islands ADR35,6035,6034,15+0,00+0,00%002/12 
 Ayala ADR12,812,812,8+0,0+0,00%005/12 
 Aboitiz Power ADR13,8613,8613,860,000,00%004/02 
 Aboitiz Equity ADR9,729,729,70+0,00+0,00%020/05 
 D&L Industries ADR3,323,323,290,000,00%005/12 
 Benguet B0,06000,06000,06000,00000,00%002/12 
 Robinsons Retail Holdings Inc10,7510,7510,56+0,00+0,00%002/12 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR4,8204,8704,790-0,050-1,03%12,60M21:59:59 
 Nordea Bank ADR10,3410,4210,30-0,14-1,29%41,65K21:50:00 
 Kesko ADR10,94011,31010,940-0,122-1,10%44,45K21:28:00 
 Kone Oyj ADR25,1025,2524,90-0,31-1,22%70,02K21:47:00 
 Fortum ADR3,2103,2403,210+0,010+0,31%3,11K21:25:00 
 Sampo OYJ25,4425,6925,22+0,19+0,77%21,82K21:48:00 
 Neste24,6324,9824,58-0,48-1,91%9,13K21:45:00 
 Stora Enso Oyj PK15,1215,2215,08+0,04+0,23%4,22K21:50:00 
 Metso Outotec OTC4,654,654,57-0,16-3,26%23,68K21:55:00 
 Nokian Tyres ADR5,265,305,26-0,19-3,49%0,68K19:23:00 
 Kone Corporation49,944549,944549,94450,00000,00%006/12 
 Fortum13,94013,94013,9400,0000,00%025/10 
 Uponor15,1315,1315,13+0,00+0,00%017/11 
 Konecranes ADR5,5205,5205,520+0,000+0,00%015/11 
 Orion ADR26,7026,7026,70+0,00+0,00%005/12 
 Outokumpu ADR2,502,502,50-0,05-1,96%0,10K16:04:00 
 Wartsila ADR1,641,641,64+0,01+0,31%0,37K21:16:00 
 Yit ADR1,761,761,760,000,00%017/08 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sanofi ADR47,9448,1247,35-0,61-1,26%5,42M21:59:59 
 TotalEnergies SE ADR59,2560,1759,05-0,87-1,45%1,68M21:59:59 
 Constellium Nv11,4912,0011,49-0,40-3,36%405,68K21:59:59 
 Orange ADR9,799,849,77-0,16-1,61%775,16K21:59:59 
 Danone PK10,5710,6310,49-0,04-0,38%561,35K21:58:00 
 Safran SA30,37030,64930,280+0,450+1,50%160,09K21:59:00 
 Michelin ADR13,7813,9413,75-0,21-1,47%242,90K21:57:00 
 Schneider Electric SA28,83029,07028,700-0,005-0,02%368,58K21:58:00 
 Legrand ADR16,6016,6916,51+0,18+1,07%99,83K21:58:00 
 Criteo Sa25,9226,5025,92-0,45-1,71%174,72K21:59:59 
 UbiSoft Entertainment Inc5,885,965,86+0,17+2,98%56,64K21:50:00 
 Louis Vuitton ADR149,540150,770149,110+0,430+0,29%154,26K21:58:00 
 Alstom PK2,4502,4802,430-0,060-2,39%134,50K21:58:00 
 Air Liquide ADR28,9629,1928,82-0,19-0,65%172,26K21:51:00 
 L’Oreal ADR75,0675,4474,54+0,13+0,17%77,95K21:59:00 
 Carrefour SA PK3,483,513,44-0,02-0,43%88,91K21:58:00 
 Credit Agricole SA PK4,8654,9074,840-0,005-0,10%106,23K21:56:00 
 Kering SA54,9255,5154,60-1,66-2,93%120,27K21:59:00 
 Pernod Ricard39,3939,6639,31-0,08-0,20%155,45K21:58:00 
 EDAP10,84011,10010,730-0,080-0,73%76,84K21:59:59 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Top Ships1,82002,00001,8000-0,1900-9,45%3,82M21:59:59 
 Imperial Petroleum0,33550,34990,3250+0,0105+3,23%3,23M21:59:59 
 Star Bulk Carriers18,4418,6918,19-0,32-1,71%1,80M21:59:59 
 Seanergy Maritime0,48710,51990,4803-0,0329-6,33%1,05M21:59:59 
 Pyxis Tankers Inc5,78005,98605,65000,00000,00%172,93K21:59:59 
 Oceanpal0,200,210,200,000,00%336,97K21:59:00 
 Diana Shipping3,3603,5003,360-0,120-3,45%763,80K21:59:59 
 United Maritime3,863,953,61+0,09+2,39%447,81K21:59:59 
 GasLog Partners LP7,6007,6507,310+0,270+3,68%245,49K21:59:59 
 StealthGas2,8502,9302,760+0,120+4,40%319,71K21:59:59 
 Tsakos Energy16,92017,42016,620-0,600-3,42%409,54K21:59:59 
 Globus Maritime1,1001,1401,080-0,030-2,65%113,46K21:59:59 
 Performance Shipping3,9404,1403,780-0,050-1,25%235,02K21:59:59 
 Danaos51,8452,4851,10-0,80-1,52%151,16K21:59:59 
 Dynagas LNG2,8502,9352,840-0,040-1,38%93,46K21:59:59 
 Euroseas19,2019,6219,05-0,15-0,78%91,41K21:59:59 
 Eurobank Ergasias0,5250,5300,500+0,010+1,94%93,74K19:43:00 
 Capital Product14,2714,6114,05+0,10+0,71%120,17K21:59:59 
 EuroDry15,8215,9715,50-0,11-0,66%13,01K21:58:00 
 Pyxis Tankers25,4425,6024,80-0,06-0,24%9,23K21:57:00 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 MOL ADR3,53,73,1-0,0-0,14%3,88K21:44:00 
 Magyar Telekom Plc4,014,164,01+0,02+0,38%2,49K20:28:00 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Melco Resorts & Entertainment10,4010,409,45+0,34+3,38%11,86M21:59:59 
 Sharing Economy0,0040,0040,003-0,001-11,90%2,82M21:53:00 
 Borqs Tech0,25030,33590,2450-0,0999-28,53%11,91M21:59:59 
 Futu65,0865,4863,24-2,14-3,18%1,85M21:59:59 
 HUTCHMED DRC12,4012,8011,97-0,88-6,63%613,26K21:59:59 
 Studio City3,935,693,58-0,36-8,39%205,47K21:59:59 
 Hong Kong & China Gas ADR0,8480,8600,843-0,006-0,72%22,25K21:42:00 
 Esprit Holdings0,2280,2420,185-0,002-0,67%54,22K21:44:00 
 AIA ADR41,2641,4641,00-1,87-4,34%820,18K21:56:00 
 AMTD Digital18,1118,4516,77+1,11+6,53%897,88K21:59:59 
 BIT Mining0,2280,2300,202-0,002-0,83%333,90K21:59:59 
 Aia Group10,0710,3710,06-0,53-5,00%82,13K21:53:00 
 Magic Empire Global1,881,991,79-0,02-1,05%330,57K21:59:59 
 Intelligent Living Application1,511,681,51-0,16-9,58%199,79K21:59:00 
 AMTD IDEA1,8401,9001,790-0,030-1,60%506,95K21:59:59 
 CK Hutchison ADR5,585,605,54-0,07-1,24%276,62K21:59:00 
 Silicon Motion64,0064,3062,83+0,78+1,23%223,37K21:59:59 
 Hong Kong Exchange & Clearing41,6541,8341,31-0,59-1,40%52,81K21:59:00 
 Ucloudlink3,573,713,28+0,11+3,18%49,54K21:59:59 
 Blue Safari Group Acquisition Corp10,4010,4010,40-0,02-0,19%0,87K19:28:00 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Medtronic76,9177,6676,55-0,17-0,22%6,00M21:59:59 
 Amarin1,1701,2401,150-0,020-1,68%5,04M21:59:59 
 Horizon Therapeutics96,3098,2296,22-0,55-0,57%2,32M21:59:59 
 Seagate52,5753,1851,33+0,37+0,71%1,80M21:59:59 
 Johnson Controls66,3967,0865,69+0,29+0,44%2,48M21:59:59 
 Accenture286,69287,06282,19+1,28+0,45%1,74M21:59:59 
 Perrigo31,6131,8531,48-0,12-0,38%1,97M21:59:59 
 Eaton157,27158,42156,59-0,54-0,34%1,75M21:59:59 
 Aptiv97,79100,2297,51-1,92-1,93%1,80M21:59:59 
 Falcon Oil & Gas Ltd0,0770,0810,076-0,001-1,28%51,95K20:52:00 
 Aon304,14309,26303,43-3,82-1,24%726,71K21:59:59 
 Trane Technologies175,39176,99172,86+2,27+1,31%1,65M21:59:59 
 Alkermes Plc25,2725,3224,82+0,27+1,08%1,24M21:59:59 
 Endo Int0,09000,09290,0900-0,0020-2,17%816,33K21:59:00 
 Adient34,4036,3034,30-1,92-5,29%1,83M21:59:59 
 AerCap Holdings NV58,9960,0058,74-1,01-1,68%650,86K21:59:59 
 ICON PLC196,89202,51195,91-3,42-1,71%532,71K21:59:59 
 Avadel Pharma8,6808,7708,260+0,330+3,95%348,21K21:59:59 
 Allegion PLC109,15109,83108,06-0,02-0,02%575,23K21:59:59 
 STERIS185,56185,95182,36+1,99+1,08%483,57K21:59:59 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR19,3919,4319,23-0,02-0,10%8,08M21:59:59 
 ICICI Bank ADR22,6922,9122,56+0,12+0,53%7,50M21:59:59 
 Wipro ADR4,9004,9404,880-0,020-0,41%1,20M21:59:59 
 Tata Motors ADR24,9125,1924,81-0,28-1,11%752,12K21:59:59 
 HDFC Bank ADR67,5768,7767,52-0,65-0,95%1,53M21:59:59 
 Azure Power Global4,824,924,75+0,02+0,42%203,17K21:59:59 
 MakeMyTrip28,0828,1227,04+0,30+1,08%207,91K21:59:59 
 Dr. Reddy’s Labs ADR53,2553,4252,94+0,01+0,02%136,35K21:59:59 
 WNS Holdings82,2584,0781,93-0,09-0,11%202,85K21:59:59 
 Yatra Online2,2202,3002,200-0,050-2,20%77,58K21:59:59 
 Lytus Technologies Holdings Ptv1,031,100,90+0,06+5,64%62,25K21:59:00 
 Sify1,3601,3801,330+0,010+0,74%37,45K21:59:00 
 Rediff.com India0,00010,00010,00010,00000,00%029/11 
 Axis Bank ADR55500,00%004/02 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Telkom Indonesia B ADR23,4423,7323,30+0,07+0,30%356,30K21:59:59 
 Indonesia Energy5,4505,7055,400-0,260-4,55%294,40K21:59:59 
 Bank Rakyat15,4015,5515,04-0,01-0,06%83,05K21:58:00 
 Bank Central Asia ADR13,590013,910013,1700-0,0800-0,59%53,67K21:59:00 
 Bank Mandiri Persero ADR13,2013,3013,16-0,48-3,51%41,33K21:56:00 
 Astra Int7,297,387,21-0,06-0,75%13,10K21:45:00 
 United Tractors ADR35,5735,9234,79+0,43+1,22%3,47K21:16:00 
 Telkom Indonesia0,2210,2350,221-0,001-0,58%238,97K19:29:00 
 Bank Mandiri Persero0,66710,66710,6671-0,0197-2,86%0,37K18:10:00 
 Unilever Indonesia ADR5,995,995,99-0,21-3,39%16,93K16:48:00 
 Astra Agro Lestari TBK2,542,552,54-0,06-2,31%1,91K16:16:00 
 Semen Persero8,708,708,700,000,00%006/12 
 Indofood ADR22,239022,239022,2390+0,3290+1,50%0,12K20:29:00 
 Kalbe Farma ADR25,6325,6325,630,000,00%001/12 
 Media Nusantara Citra ADR5,845,845,840,000,00%026/09 
 Asiamet Resources0,0060,0060,0060,0000,00%007/09 
 XL Axiata ADR2,862,862,82-0,00-0,14%4,63K21:27:00 
 Adaro Energy ADR12,4412,4412,440,000,00%005/12 
 Bumi Serpong Damai ADR14141300,00%019/09 
 Indo Tambangraya Megah ADR5,575,575,57+0,00+0,00%009/11 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Teva ADR8,458,558,39-0,10-1,17%7,94M21:59:59 
 Nano Dimension2,1702,2202,110-0,020-0,91%4,04M21:59:59 
 Redhill ADR0,2280,2370,220-0,012-4,96%1,49M21:59:59 
 ZIM Integrated Shipping Services17,6919,1317,66-1,51-7,86%6,67M21:59:59 
 Vascular Biogenics0,1260,1300,120-0,002-1,64%953,35K21:59:59 
 ICL Israel Chemicals8,3808,4508,310+0,020+0,24%803,80K21:59:59 
 Todos0,010,010,01-0,00-14,55%10,94M21:57:00 
 Pagaya0,7340,8400,720-0,115-13,51%3,76M21:59:59 
 Mobileye Global32,1333,9531,13+1,64+5,38%3,77M21:59:59 
 InMode35,5335,5634,25+0,67+1,92%707,01K21:59:59 
 GlobalE Online21,9722,7621,72-0,36-1,61%647,57K21:59:59 
 Playtika8,458,608,27+0,01+0,12%1,26M21:59:59 
 Wix.Com Ltd80,2982,3379,75-1,28-1,57%753,29K21:59:59 
 Ree Automotive Holding0,490,550,49-0,04-6,96%1,09M21:59:59 
 Innoviz Technologies4,935,054,87-0,17-3,33%734,48K21:59:59 
 Tower44,7344,9244,69-0,14-0,31%317,93K21:59:59 
 SolarEdge Technologies Inc310,79321,41305,23+11,81+3,95%1,30M21:59:59 
 Compugen Ltd1,1101,1601,100-0,030-2,63%296,47K21:59:59 
 Valens4,955,244,93-0,22-4,26%485,75K21:59:59 
 Check Point Software131,52133,07131,19+0,01+0,01%646,13K21:59:59 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ENEL Societa per Azioni5,4205,4905,410+0,018+0,33%394,40K22:00:00 
 Stevanato Group SpA15,6415,6615,44+0,12+0,77%260,54K21:59:59 
 ENI ADR27,9828,5327,98-0,42-1,48%936,08K21:59:59 
 Ferrari NV220,08222,72219,77-1,02-0,46%194,84K21:59:59 
 Kaleyra1,021,100,97-0,10-8,93%148,84K21:59:59 
 Ermenegildo Zegna NV10,9811,0410,81-0,04-0,36%143,35K21:59:59 
 Intesa Sanpaolo SpA PK13,03013,05912,930+0,100+0,77%210,30K21:59:00 
 UniCredit ADR6,5536,5906,510+0,063+0,96%67,65K21:56:00 
 Snam ADR10,0610,1010,02+0,08+0,80%84,54K21:48:00 
 Atlantia ADR11,6512,2811,65-0,30-2,51%15,76K21:53:00 
 Terna Rete Elettrica Nazionale23,0023,0322,91+0,02+0,09%10,13K21:48:00 
 Assicurazioni Generali ADR9,079,099,05+0,09+1,00%10,42K21:47:00 
 Salvatore Ferragamo ADR9,019,028,80-0,18-1,96%3,55K20:18:00 
 Leonardo ADR4,024,044,01+0,02+0,37%11,12K21:46:00 
 Natuzzi5,705,855,52-0,16-2,73%3,58K18:48:00 
 Mediobanca ADR9,529,589,51+0,02+0,16%10,83K21:47:00 
 Prysmian ADR18,0818,1417,99+0,43+2,44%5,54K21:48:00 
 Genenta Science ADR5,585,705,40+0,37+7,11%6,62K21:59:00 
 Brunello Cucinelli ADR35,035,634,5+1,7+5,20%2,38K21:44:00 
 Prada Spa PK11,0011,0011,00-0,10-0,90%0,26K15:56:00 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sumitomo Mitsui Financial ADR6,7706,7906,730+0,050+0,74%2,32M21:59:59 
 Mitsubishi UFJ Financial ADR5,4505,4705,390+0,050+0,93%2,21M21:59:59 
 Takeda Pharma ADR14,6914,7514,58+0,13+0,89%3,13M21:59:59 
 Nomura ADR3,5803,6003,540+0,010+0,28%1,22M21:59:59 
 Honda Motor ADR23,8523,9523,77+0,15+0,63%1,03M21:59:59 
 Nintendo ADR10,4810,5210,35+0,05+0,48%906,13K21:59:00 
 Sony ADR79,0479,3978,67-0,43-0,54%478,87K21:59:59 
 Mizuho Financial ADR2,4502,4702,410+0,050+2,08%1,72M21:59:59 
 Fanuc Corporation15,1215,3914,85-0,07-0,46%326,51K21:59:00 
 KDDI Corp PK14,6014,6814,55+0,05+0,34%404,48K21:58:00 
 WB Burgers Asia0,0210,0220,022+0,002+7,50%10,00K16:14:00 
 Daikin Industries ADR15,9116,4515,46-0,05-0,31%289,17K21:58:00 
 Seven i ADR20,0120,0819,96+0,34+1,73%107,66K21:51:00 
 Canon ADR22,4822,5922,44-0,03-0,13%222,41K21:59:59 
 Recruit ADR66600,74%637,61K21:59:00 
 Murata Manufacturing Inc13,2813,7813,27-0,13-0,97%208,61K21:55:00 
 Japan Tobacco ADR10,2710,3110,20+0,04+0,39%157,42K21:47:00 
 SoftBank Group21,7721,8221,50+0,49+2,30%176,35K21:59:00 
 Komatsu22,3722,6122,37-0,07-0,31%77,61K21:47:00 
 Suntory Beverage & Food16,2916,5916,23+0,36+2,26%222,78K21:56:00 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Arrival Vault USA0,26720,28990,2600-0,0240-8,24%10,74M21:59:59 
 FREYR Battery11,2411,5010,96-0,34-2,94%2,85M21:59:59 
 Ardagh Metal Packaging4,584,754,57-0,02-0,43%2,43M21:59:59 
 Tenaris ADR32,2432,9532,09-0,36-1,10%1,59M21:59:59 
 ArcelorMittal ADR26,5026,8026,43-0,17-0,64%2,30M21:59:59 
 Spotify Tech75,7275,9773,60+0,56+0,75%1,26M21:59:59 
 Adecoagro SA7,837,967,54+0,29+3,85%676,66K21:59:59 
 Globant SA171,69172,87167,23-0,02-0,01%202,19K21:59:59 
 Ternium ADR30,7231,2430,66-0,37-1,19%108,79K21:59:59 
 MagnaChip9,289,369,16-0,06-0,64%132,27K21:59:59 
 Orion Engineered Carbons18,2018,4018,07-0,07-0,38%162,01K21:59:59 
 Nexa Resources5,5305,5905,410+0,060+1,10%52,20K21:59:59 
 Millicom13,0713,2313,05-0,24-1,80%99,43K21:59:59 
 Altisource Portfolio Solutions14,07014,21013,675-0,040-0,28%76,84K21:59:59 
 BM European Value ADR19,9620,0619,92-0,10-0,50%47,98K21:46:00 
 Corporacion America Airports8,5608,7308,450-0,110-1,27%42,05K21:59:59 
 Atento SA5,595,775,27+0,08+1,45%34,58K21:59:59 
 Samsonite ADR12,86012,86012,775-0,420-3,16%1,69K21:48:00 
 Subsea 7 ADR11,1711,2511,13-0,08-0,73%9,58K21:51:00 
 Procaps6,266,996,25+0,06+0,97%39,80K21:57:00 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Starbox Holdings2,222,242,19+0,01+0,45%46,20K21:59:00 
 DUET Acquisition10,0410,0410,040,000,00%0,10K20:19:00 
 Kairous Acquisition10,3110,3510,18+0,12+1,18%12,00K21:56:00 
 Genting Berhad5,135,134,56+0,37+7,77%13,91K21:44:00 
 PHP Ventures Acquisition10,3110,3110,30+0,00+0,00%006/12 
 GreenPro1,10001,17001,0700-0,0100-0,90%25,92K21:54:00 
 DUET Acquisition Unt10,0210,1010,010,000,00%006/12 
 Leet Technology0,06500,06500,0650+0,0000+0,00%006/12 
 Top Glove ADR0,710,740,700,000,23%1,55K16:23:00 
 Malayan Banking Berhad5,4005,4005,400+0,050+0,93%0,10K17:49:00 
 Tech Telecommunication10,2410,2410,24+0,00+0,00%0,11K15:33:00 
 Tenaga Nasional Berhad8,1308,1308,130+0,000+0,00%006/12 
 Energem10,4110,4110,41-0,01-0,10%0,20K21:18:00 
 Genting Malaysia ADR16,0016,0016,00+0,00+0,00%011/08 
 Sime Darby0,31080,31080,3108+0,0000+0,00%011/10 
 Boustead ADR11100,00%016/12 
 Natural Health Farm0,000,000,000,000,00%018/10 
 Weconnect Tech0,010,050,010,000,00%016/06 
 Vitaxel0,17700,17700,17700,00000,00%008/04 
 Energem Unt10,8110,8110,42+0,00+0,00%030/11 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR4,2004,3184,180-0,040-0,94%2,71M21:59:59 
 Grupo Televisa ADR5,065,094,890,000,00%4,19M21:59:59 
 America Movil ADR18,5418,8118,40-0,06-0,32%1,48M21:59:59 
 Controladora Vuela ADR9,389,639,08-0,21-2,19%2,41M21:59:59 
 Vista Oil Gas12,54012,91012,390-0,210-1,65%877,00K21:59:59 
 Fomento Economico Mexicano77,0177,6276,68+0,63+0,82%341,25K21:59:59 
 Coca-Cola Femsa ADR67,3868,6866,98-0,91-1,33%248,52K21:59:59 
 Aeroportuario del Centro Norte68,6369,7468,57-0,70-1,01%44,21K21:59:59 
 Tamino Minerals0,0030,0030,0030,0000,00%69,00K18:40:00 
 GAP ADR159,72161,07158,19+1,17+0,74%61,69K21:59:59 
 Grupo Aeroportuario Sureste ADR249,66252,67248,37-0,56-0,22%103,02K21:59:59 
 Wal Mart de Mexico ADR36,8337,9036,81-0,38-1,02%31,99K21:59:00 
 APx Acquisition I10,2410,2810,240,000,00%22,44K21:57:00 
 Mexico Closed Fund15,1415,2515,12+0,13+0,87%7,80K21:59:59 
 Betterware De Mexico6,506,646,39-0,12-1,81%24,08K21:59:00 
 Becle2,23002,23002,2300-0,1200-5,11%2,50K20:15:00 
 Mexico Equity and Income Closed8,938,998,89+0,05+0,56%3,90K21:23:00 
 Fresnillo10,70010,70010,500+0,200+1,90%0,54K20:43:00 
 Kimberly-Clark de Mexico8,538,598,47+0,04+0,41%19,32K21:45:00 
 Banorte ADR38,6539,2138,40-0,16-0,41%12,05K21:45:00 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ING ADR11,7911,9211,71-0,01-0,08%4,66M21:59:59 
 Stellantis NV15,2115,3015,12+0,04+0,26%4,89M21:59:59 
 Koninklijke Philips ADR14,2014,4314,170,000,00%4,29M21:59:59 
 NXP163,95164,30160,00+0,87+0,53%1,43M21:59:59 
 VEON0,60000,60010,58000,00000,00%1,75M21:59:00 
 Koninklijke ADR3,0603,0903,050-0,010-0,33%474,22K21:58:00 
 Aegon ADR4,8404,8754,810-0,010-0,21%1,04M21:59:59 
 Prosus ADR13,1313,2313,05+0,09+0,69%718,31K21:59:00 
 ASML ADR601,35604,00590,69+8,30+1,40%872,66K21:59:59 
 Qiagen NV48,8949,2848,54+0,19+0,39%589,55K21:59:59 
 Adyen14,5514,8214,54+0,02+0,14%1,03M22:00:00 
 ProQR Therapeutics NV1,4501,4901,300+0,100+7,41%1,65M21:59:59 
 Uniqure NV23,7324,4723,70-0,51-2,10%428,69K21:59:59 
 Heineken NV47,1247,3346,84-0,09-0,19%90,55K21:50:00 
 Pharvaris BV2,512,652,13+0,26+11,31%93,76K21:59:00 
 Core Laboratories18,7220,0818,58-1,02-5,17%293,68K21:59:59 
 Allego US2,913,162,90+0,06+2,11%193,16K21:59:59 
 Airbus Group NV28,3828,5728,25-0,19-0,68%212,60K21:59:00 
 argenx ADR384,37395,22382,92-1,17-0,30%226,80K21:59:59 
 Merus13,6714,0013,46-0,12-0,87%117,62K21:59:59 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Starfleet Innotech0,00940,00940,0085-0,0006-6,00%698,20K21:53:00 
 Spark New Zealand ADR16,6516,7516,59+0,28+1,71%13,07K21:45:00 
 Konared Corporation0,00010,00010,00010,00000,00%9,00K21:47:00 
 Astika Holdings0,03120,03130,03130,00000,00%006/12 
 Air New Zealand ADR2,302,302,30+0,00+0,00%006/12 
 New Zealand Energy Corp0,03500,03500,03500,00000,00%006/12 
 Auckland International Airport ADR25,1725,1725,170,000,00%006/12 
 New Zealand Oil Gas0,2200,2200,2200,0000,00%014/10 
 Warehouse Group1,98001,98001,98000,00000,00%015/11 
 Spark New Zealand3,31503,31503,3080+0,0150+0,45%0,47K18:48:00 
 Chorus ADR24,8525,2224,85-0,29-1,15%0,51K20:12:00 
 Fletcher Building Ltd PK6,446,446,44+0,00+0,00%005/12 
 Ryman Healthcare ADR21,7321,7321,73+0,00+0,00%029/11 
 Port Tauranga ADR15,0515,0515,05+0,00+0,00%015/11 
 Sanford ADR181818+0+0,00%008/10 
 A2 Milk4,214,214,21+0,00+0,00%005/12 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR35,9936,3135,61+0,03+0,08%3,12M21:59:59 
 Telenor ASA ADR9,189,239,17-0,15-1,61%110,61K21:47:00 
 DNB Bank ASA18,0718,2418,04-0,43-2,33%70,39K21:59:00 
 Opera5,295,555,01+0,14+2,72%60,06K21:59:59 
 Norsk Hydro ASA ADR7,3107,4207,310-0,130-1,75%110,97K21:56:00 
 Orkla ASA ADR6,8907,0506,880-0,005-0,07%51,67K21:54:00 
 Mowi ADR15,0015,1214,99-0,12-0,79%27,20K21:57:00 
 Yara International ASA21,4121,5721,36-1,07-4,75%48,01K21:45:00 
 Aker Carbon1,111,111,07+0,05+4,72%4,20K21:17:00 
 Nel ASA1,451,501,43-0,04-2,36%8,63K21:14:00 
 Norwegian Air Shuttle ASA0,940,940,82+0,03+3,30%3,10K21:26:00 
 Idex Biometrics ASA9,8211,159,81-0,18-1,81%3,83K16:04:00 
 Tomra Systems ADR19,6819,7819,52+0,17+0,87%2,93K21:57:00 
 Kahoot2,002,112,00-0,02-1,00%8,02K21:43:00 
 Gjensidige Forsikring ADR18,1018,4417,56-0,47-2,53%0,91K21:19:00 
 Norsk Hydro7,197,267,19-0,05-0,69%0,95K21:15:00 
 Schibsted ADR18,618,518,50,00,00%006/12 
 Equinor34,900134,900134,9001-1,2999-3,59%0,69K15:30:00 
 Mowi15,580015,580015,58000,00000,00%005/12 
 Prosafe15,500015,600015,50000,00000,00%005/12 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Wienerberger Baustoffindustrie5,0005,0454,951+0,025+0,50%372,43K20:58:00 
 Erste Group Bank AG PK15,0815,3115,08-0,24-1,57%35,72K21:48:00 
 Andritz ADR11,7611,7611,76+0,27+2,37%0,16K17:42:00 
 OMV AG PK49,3050,0049,26-0,26-0,53%2,29K21:51:00 
 Erste Bank30,42030,42030,420+0,670+2,25%0,39K16:04:00 
 Telekom Austria AG PK12,6212,6112,61+0,00+0,00%002/12 
 Voestalpine AG PK5,635,635,63+0,26+4,84%0,85K21:01:00 
 EVN ADR3,493,493,490,000,00%029/11 
 Verbund ADR17,5917,5917,240,000,00%005/12 
 Oesterreichische Post ADR18,218,318,30,00,00%027/04 
 Palfinger ADR21,0023,7121,00+0,00+0,00%025/10 
 Raiffeisen Bank ADR3,833,853,82-0,05-1,29%2,62K16:28:00 
 Schoeller Bleckmann ADR5,425,425,42+0,00+0,00%003/11 
 Flughafen Wien ADR8,48,48,40,00,00%001/12 
 Vienna Insurance ADR4,704,704,700,000,00%002/12 
 Wolford ADR1,071,071,070,000,00%026/10 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR7,8508,3707,540-0,290-3,56%3,84M21:59:59 
 Credicorp144,60147,71138,05-3,69-2,49%1,49M21:59:59 
 Aenza2,39002,47992,2800-0,0600-2,45%42,84K21:59:00 
 Cementos Pacasmayo ADR5,2705,4005,110-0,070-1,31%12,37K21:59:59 
 Intercorp Financial Services23,9724,1422,42+0,36+1,52%110,40K21:59:59 
 Dana Resources0,000000,000000,000000,000000,00%023/09 
 Goldsands Dev Co0,00000,00000,00000,00000,00%031/10 
 Fossal ADR0,0750,0750,075+0,000+0,00%023/07 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 CD Projekt7,087,206,84-0,07-0,97%10,98K21:49:00 
 Eurocash SA1,711,711,710,000,00%024/02 
 Eurocash SA PK2,432,432,430,000,00%006/08 
 Alior Bank ADR2,12,12,10,00,00%003/11 
 Asseco Poland ADR12,8012,8012,800,000,00%016/06 
 Globe Trade Centre ADR3,403,403,40+0,00+0,00%007/02 
 Powszechna Kasa ADR11,4211,4211,420,000,00%025/10 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Galp Energa6,096,176,05-0,11-1,77%23,57K21:47:00 
 EDP Energias de Portugal ADR48,2148,4547,85+0,12+0,24%19,88K21:58:00 
 Jeronimo Martins SGPS SA ADR43,2243,8943,22+0,22+0,52%5,37K21:27:00 
 Banco Espirito Santo0,00010,00010,00010,00000,00%012/04 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 AFK Sistem DRC4,506,004,500,000,00%002/03 
 Cian ADR3,404,493,300,000,00%025/02 
 Novatek DRC38,350,037,60,00,00%002/03 
 Polyus DRC3,903,903,900,000,00%027/04 
 Rostelekom DRC4,044,034,000,000,00%001/03 
 PhosAgro OAO0,050,050,050,000,00%027/04 
 Lenta Ltd1,501,501,50+0,00+0,00%002/03 
 Surgutneftegaz ADR0,650,650,65+0,00+0,00%015/07 
 Tatneft ADR14,1514,1514,15+0,00+0,00%009/08 
 Novolipetsk Steel DRC14,3014,3014,30+0,00+0,00%002/08 
 Novatek DRC70,5070,5070,50+0,00+0,00%021/11 
 Mechel ADR2,2502,4202,2100,0000,00%025/02 
 Norilskiy Nikel ADR9,109,109,10+0,00+0,00%009/08 
 Surgutneftegaz ADR0,620,800,550,000,00%003/03 
 Tatneft ADR9,559,559,550,000,00%003/03 
 Surgutneftegaz OAO0,511,030,350,000,00%003/03 
 Rostelekom DRC1,013,401,010,000,00%003/03 
 Polyus ADR21,0021,0018,550,000,00%003/03 
 Norilskiy Nikel ADR3,053,742,720,000,00%003/03 
 Globaltrans Inv0,880,880,880,000,00%003/03 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Grab Holdings2,943,022,88-0,07-2,33%17,03M21:59:59 
 Flex21,5621,6320,76+0,39+1,84%4,15M21:59:59 
 Sea58,1060,0057,36-1,66-2,78%3,30M21:59:59 
 Lion Group Holding1,5101,6501,460+0,050+3,42%3,88M21:59:59 
 Catcha Investment10,05010,05010,050+0,000+0,00%2,80K21:59:59 
 YY A31,1732,4931,13-1,22-3,77%795,54K21:59:59 
 Wave Life Sciences Ltd4,0004,4003,950-0,390-8,88%200,35K21:59:59 
 Bonanza Goldfields0,00190,00190,00170,00000,00%210,00K18:31:00 
 abrdn Asia Pacific Income2,6402,6402,615+0,050+1,93%593,05K21:59:59 
 Kulicke&Soffa47,3147,8746,47+0,22+0,47%443,18K21:59:59 
 Guardforce AI0,170,180,17-0,00-2,59%198,18K21:59:00 
 Eqonex0,0500,0800,026+0,005+11,11%131,61K21:59:00 
 Grindrod Shipping20,9921,0020,96+0,02+0,10%242,34K21:59:59 
 Maxeon Solar Technologies20,0920,7819,74-0,47-2,29%222,86K21:59:59 
 Genius0,350,380,35-0,03-7,57%291,95K21:59:59 
 Singapore Telecommunications PK19,54019,55019,310-0,080-0,41%179,31K21:47:00 
 JE Cleantech Holdings1,051,050,98+0,10+10,51%227,72K21:59:00 
 EUDA Health Holdings2,462,752,42-0,21-7,83%46,55K21:59:00 
 India Closed Fund15,6515,8715,65-0,10-0,63%100,56K21:59:00 
 DBS Group Holdings ADR98,0299,3497,91-1,13-1,14%78,03K21:58:00 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Santander ADR2,9302,9402,9000,0000,00%3,74M21:59:59 
 BBVA ADR5,7605,8105,7350,0000,00%1,18M21:59:59 
 Telefonica ADR3,6403,6803,635-0,030-0,82%1,03M21:59:59 
 Grifols ADR7,958,237,89-0,10-1,24%793,43K21:59:59 
 Wallbox NV4,3905,0204,390-0,520-10,59%432,57K21:59:59 
 Inditex ADR13,0013,1412,90+0,08+0,62%242,46K21:59:00 
 Amadeus IT Holding SA PK52,7353,3552,72+0,03+0,06%343,42K21:59:00 
 IAG ADR3,213,243,18+0,01+0,31%53,31K21:59:00 
 Iberdrola SA45,7946,1345,79+0,16+0,35%73,43K21:59:00 
 Caixabank ADR1,121,201,11-0,02-1,75%47,20K21:58:00 
 Repsol SA14,7915,0314,79-0,28-1,86%49,42K22:00:00 
 Siemens Gamesa ADR3,683,783,68+0,01+0,27%3,64K21:53:00 
 Enagas SA8,9709,0208,900+0,080+0,90%28,73K21:48:00 
 Red Electrica ADR8,9909,0308,990+0,080+0,90%11,29K21:51:00 
 Ferrovial26,8226,8626,76+0,14+0,51%5,31K21:55:00 
 Endesa ADR9,49,49,40,10,66%0,95K20:10:00 
 Naturgy Energy ADR5,525,545,520,010,09%1,20K21:48:00 
 ACS Actividades Construccion ADR5,665,685,66+0,01+0,18%4,01K21:50:00 
 Bankinter ADR6,276,276,27-0,01-0,08%0,49K19:14:00 
 IAG1,671,661,66-0,01-0,30%5,84K18:53:00 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Taiwan Semiconductor79,2479,7178,59-0,32-0,40%14,89M21:59:59 
 ASE Industrial ADR6,6606,6906,5700,0000,00%4,06M21:59:59 
 United Microelectronics7,1607,1707,079-0,020-0,28%5,78M21:59:59 
 Himax6,987,026,85+0,02+0,29%531,73K21:59:59 
 Chunghwa Telecom36,4736,6536,41-0,03-0,08%201,18K21:59:59 
 Gogoro3,3503,4673,350-0,130-3,74%108,69K21:59:59 
 Perfect Corp6,3006,5006,040-0,080-1,25%26,85K21:59:59 
 AU Optronics5,4705,8805,191+0,070+1,30%203,48K21:45:00 
 Hon Hai Precision ADR6,556,606,490,010,08%41,10K21:23:00 
 ChipMOS Tech21,8221,9121,70-0,15-0,68%26,17K21:59:59 
 Gogoro Wnt0,450,520,45-0,05-10,45%3,97K21:59:00 
 Nocera1,371,371,30+0,01+0,74%7,38K21:45:00 
 Asia Pacific Wire & Cable1,2601,2701,260-0,010-0,79%12,86K21:55:00 
 SemiLEDS2,262,322,25-0,07-3,00%4,25K21:57:00 
 Giga Media Ltd1,2051,2241,200-0,015-1,23%14,09K21:59:00 
 Gorilla Tech9,409,759,40-0,48-4,86%0,02K22:00:00 
 Maxpro Capital Acquisition Unt10,2210,2210,220,000,00%0,10K21:59:00 
 Kreido Biofuels2,5002,5002,5000,0000,00%019/04 
 FIH Mobile ADR2,1702,1702,170+0,109+5,26%2,03K20:16:00 
 Fubon Financial ADR99900,00%030/01 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Kasikornbank OTC16,2316,4016,04+0,26+1,60%1,81K21:16:00 
 Advanced Info Service Public5,3105,3505,2680,0000,00%006/12 
 Airports Thailand ADR20,220,219,70,00,00%0,38K16:17:00 
 Bangkok Bank ADR20,870020,870020,3600+0,6800+3,37%3,94K21:17:00 
 PTT Exploration & Production10,50010,50010,5000,0000,00%006/12 
 Univanich Palm Oil ADR0,20,20,20,00,00%029/06 
 Kasikornbank DRC4,414,414,41+0,00+0,00%027/01 
 IRPC ADR10101000,00%018/04 
 Indorama Ventures ADR11,4111,4111,41+0,00+0,00%007/11 
 Electricity Generating ADR22222200,00%003/11 
 CP All ADR181818+0+0,00%002/12 
 Bumrungrad Hospital DRC6,066,066,06+0,00+0,00%031/10 
 BTS ADR23,523,523,50,00,00%002/12 
 Banpu ADR66600,00%026/01 
 Berli Jucker ADR9,69,69,60,00,00%020/01 
 Bank Ayudhya ADR26,0026,0026,000,000,00%031/08 
 BEC World ADR4,824,824,820,000,00%006/04 
 Bangkok Dusit Medical ADR30,130,130,10,00,00%013/10 
 Advanced Info Service DRC4,704,704,70+0,00+0,00%017/10 
 TTW Public Company13,9413,9413,940,000,00%030/08 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 DMARKET Electronic Services Trading ADR0,740,820,73-0,03-3,34%305,59K21:59:59 
 Turkcell Iletisim Hizmetleri4,2104,3504,160-0,230-5,18%344,05K21:59:59 
 Turkiye Garanti Bankasi AS1,2501,2501,250-0,130-9,42%25,10K20:01:00 
 Anadolu Efes ADR0,6450,6450,645-0,035-5,15%2,00K19:06:00 
 THY ADR73,173,169,8+0,0+0,00%006/12 
 Akbank Turk Anonim Sirketi1,621,621,60-0,04-2,11%1,37K21:27:00 
 Koc Holdings AS17,7117,7117,71-0,43-2,37%0,50K15:30:00 
 Tav Havalimanlari Holding AS18,50018,50018,5000,0000,00%002/12 
 Turkiye Vakiflar Bankasi ADR3,1503,1503,1500,0000,00%023/11 
 Arcelik ADR24,5324,5324,53+0,00+0,00%002/12 
 Ford Otomoti Sanayi ADR118,75118,75118,75+0,00+0,00%023/11 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Eregli Demir Celik ADR11,5411,5411,54+0,00+0,00%029/11 
 Tekfen ADR33300,00%029/11 
 Koza Altin Islemeleri A S13,010013,010013,01000,00000,00%013/09 
 Turk Telekomunikasyon ADR1,91,91,8+0,0+0,00%005/12 
 Ulker Biskuvi Sanayi ADR19191900,00%005/12 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Profitable Develop0,000800,001100,00070-0,00030-27,27%655,43M21:59:00 
 HALEON ADR7,317,467,19-0,39-5,06%25,09M21:59:59 
 GSK plc DRC36,8837,6436,78-1,04-2,74%14,16M21:59:59 
 Farfetch A4,794,954,56-0,25-4,96%43,77M21:59:59 
 BP ADR33,9134,4933,78-0,46-1,34%10,02M21:59:59 
 Vodafone Group ADR10,6811,0410,66-0,18-1,66%11,28M21:59:59 
 SFLMaven0,00090,00090,00070,00000,00%26,44M21:54:00 
 Nsav0,00340,00350,0033-0,0002-4,29%1,32M21:54:00 
 Ferguson123,51124,81120,00+1,43+1,17%7,92M21:59:59 
 AstraZeneca ADR68,8569,3168,38+0,29+0,42%4,37M21:59:59 
 Lloyds Banking ADR2,2402,2602,2300,0000,00%5,03M21:59:59 
 Barclays ADR7,7607,8107,702-0,050-0,64%5,02M21:59:59 
 TechnipFMC11,43012,01011,420-0,480-4,03%6,26M21:59:59 
 Shell ADR56,3557,3256,35-0,33-0,58%5,44M21:59:59 
 British American Tobacco ADR42,0342,2241,77-0,07-0,17%3,43M21:59:59 
 CLARIVATE8,979,178,88-0,13-1,43%6,25M21:59:59 
 Cushman & Wakefield11,7911,9911,61-0,01-0,08%2,08M21:59:59 
 Rolls Royce Holdings plc1,091,111,07-0,01-0,91%3,34M21:59:00 
 Rio Tinto ADR69,8570,2769,40-0,49-0,70%3,03M21:59:59 
 Paysafe1,381,411,34-0,01-0,72%2,75M21:59:59 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anghami De2,3652,4201,820-0,075-3,06%236,07K21:59:00 
 Yalla3,693,733,61+0,02+0,55%169,43K21:59:59 
 Swvl Holdings0,2970,3500,296-0,033-10,00%324,05K21:59:59 
 Brooge Holdings Ltd5,2805,5205,280-0,469-8,15%0,17K22:00:00 
 Amira Nature Foods0,000,000,000,000,00%002/12 
 3Power Energy0,0000,0000,0000,0000,00%010/10 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Gold Fields ADR11,16011,35011,035+0,080+0,72%5,59M21:59:59 
 Harmony Gold Mining3,5003,6403,5000,0000,00%4,55M21:59:59 
 AngloGold Ashanti ADR18,7119,1818,70+0,16+0,86%2,37M21:59:59 
 Sibanye Gold ADR10,9711,1610,90+0,14+1,29%2,06M21:59:59 
 DRDGOLD ADR6,937,016,64+0,27+4,05%233,32K21:59:59 
 Sasol ADR15,5415,7515,47-0,39-2,45%149,49K21:59:59 
 Naspers ADR31,0931,2730,94+0,65+2,14%78,32K21:58:00 
 Impala Platinum Holdings Ltd PK12,11012,33012,080+0,310+2,63%58,39K21:57:00 
 Standard Bank Group Ltd PK10,2110,2510,04+0,13+1,24%13,92K21:48:00 
 Lesaka Tech3,7303,8703,600-0,035-0,93%12,79K21:58:00 
 Life Healthcare Group Holdings3,843,903,84-0,06-1,66%29,47K21:16:00 
 Vodacom Group Ltd PK7,567,707,54+0,40+5,59%11,90K21:47:00 
 Sanlam Ltd PK6,0006,0405,970-0,050-0,83%39,40K21:25:00 
 MTN Group Ltd PK7,917,927,87+0,25+3,26%31,62K21:48:00 
 Mr Price Group9,739,939,70-0,17-1,72%18,17K21:58:00 
 Bidvest Group Ltd PK26,1126,2225,88-0,18-0,67%4,78K21:45:00 
 Nedbank Group Ltd12,59012,67512,390+0,040+0,32%6,82K21:48:00 
 Anglo American Platinum ADR16,28016,47016,000+0,030+0,18%21,68K21:57:00 
 MultiChoice6,66,66,60,00,54%15,10K16:15:00 
 Leatt19,919,919,80,00,00%8,49K21:37:00 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Coupang LLC18,1218,2717,65+0,12+0,67%9,45M21:59:59 
 KT14,1914,1914,10+0,03+0,21%471,60K21:59:59 
 Kepco ADR7,587,597,49+0,09+1,20%194,68K21:59:59 
 SK Telecom ADR21,1821,2420,96+0,10+0,47%476,63K21:59:59 
 KB Financial38,5238,6238,24-0,78-1,98%177,30K21:59:59 
 POSCO55,0255,3154,78+0,50+0,92%221,26K21:59:59 
 LG Display5,325,345,28-0,01-0,19%221,60K21:59:59 
 Doubledown9,459,959,00-1,16-10,93%21,89K21:54:00 
 Shinhan28,2428,3828,13-0,38-1,33%109,46K21:59:59 
 Woori Financial28,4128,5028,28-0,38-1,32%28,31K21:59:59 
 Gravity Co41,2541,9040,31+0,37+0,91%11,06K21:58:00 
 Hyundai Motor DRC30,1330,1329,86-0,36-1,17%0,96K18:44:00 
 Samsung Electronics Co40,6040,6040,600,000,00%027/09 
 I-On Digital0,090,090,080,000,00%001/12 
 Hyundai Motor ADR00000,00%004/02 
 Naver Corp115,00115,00115,000,000,00%027/10 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR6,336,416,29-0,05-0,78%6,57M21:59:59 
 Polestar Automotive Holding A5,895,895,41+0,22+3,88%2,29M21:59:59 
 Oatly Group AB1,411,491,39-0,08-5,37%3,58M21:59:59 
 Autoliv81,3982,7381,12-2,62-3,12%711,31K21:59:59 
 Atlas Copco AB12,3412,5112,29-0,34-2,68%1,02M21:59:00 
 Neonode5,0105,1504,750+0,090+1,83%100,45K21:59:59 
 Volvo ADR18,4018,5518,38-0,05-0,27%107,54K21:58:00 
 Svenska Handelsbanken PK4,844,874,80-0,03-0,62%174,53K21:56:00 
 Telia ADR5,385,445,36+0,02+0,28%212,97K21:50:00 
 H&M ADR2,202,242,19+0,05+2,33%113,35K21:48:00 
 Olink Holding AB22,6623,1721,04+1,19+5,54%69,02K21:59:59 
 Evolution Gaming Group AB102,53104,77102,32-0,44-0,42%171,62K21:59:00 
 Assa Abloy AB11,1611,2711,14-0,05-0,40%170,89K21:59:00 
 Hexagon ADR11,3411,4811,24-0,05-0,44%63,85K21:59:00 
 Swedish Match Ab Ord10,800010,910010,8000+0,0600+0,56%125,44K21:58:00 
 Sandvik AB ADR18,0718,3818,03-0,49-2,63%71,20K21:56:00 
 Alfa Laval ADR29,3729,7029,37-0,04-0,14%9,76K21:50:00 
 Swedbank AB16,1716,2616,12+0,23+1,44%24,11K21:50:00 
 Husqvarna AB15,5615,7915,40-0,30-1,88%13,32K21:56:00 
 Getinge Industrier AB23,0423,3323,02+0,23+1,01%5,99K21:48:00 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Credit Suisse ADR3,173,273,16-0,05-1,55%18,77M21:59:59 
 Transocean3,6703,9203,650-0,190-4,92%22,83M21:59:59 
 Amcor PLC12,1312,3112,11-0,02-0,16%5,97M21:59:59 
 Nestle ADR116,20117,41115,94-1,29-1,10%1,49M21:59:00 
 STMicroelectronics ADR37,6937,8537,31-0,07-0,19%1,99M21:59:59 
 UBS Group18,2318,3418,16-0,06-0,33%1,67M21:59:59 
 Novartis ADR91,7392,0291,16+0,99+1,09%1,80M21:59:59 
 Chubb217,60220,13216,20-0,03-0,01%1,62M21:59:59 
 Garmin94,3494,8993,68-0,16-0,17%990,84K21:59:59 
 TE Connectivity121,56121,99119,88+0,73+0,60%1,07M21:59:59 
 On Holding18,0318,2617,73+0,12+0,67%1,09M21:59:59 
 Relief Therapeutics0,030,030,030,003,09%969,62K21:48:00 
 Roche Holding ADR39,9540,3339,91-0,32-0,79%1,19M22:00:00 
 Alcon67,8768,4967,38+0,75+1,12%1,16M21:59:59 
 ObsEva0,1690,1740,167-0,001-0,76%555,70K21:59:59 
 ABB ADR30,9031,0630,78-0,05-0,16%844,42K21:59:59 
 Crispr Therapeutics50,6151,5449,80-0,17-0,33%1,25M21:59:59 
 Glencore ADR13,17013,32013,100-0,330-2,44%495,55K21:59:00 
 Logitech59,5759,7459,00-0,41-0,68%315,54K21:59:59 
 Adc Thera2,873,382,75-0,54-15,84%1,72M21:59:59 
Inschrijven via Google
of
Registreren met e-mail