Breaking news
0

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

Australië

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

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anheuser Busch ADR72,1072,6371,40+1,73+2,46%1,31M19:21:20 
 Euronav8,548,558,45+0,27+3,26%103,71K19:11:42 
 Umicore ADR10,2210,2610,18+0,24+2,40%15,12K19:04:00 
 KBC Group SA33,7834,1833,53+0,00+0,00%011/12 
 Galapagos ADR107,20107,57104,96+4,54+4,42%179,93K19:21:11 
 Materialise NV14,9915,0914,05+0,85+6,01%163,37K19:21:28 
 ageas SA/NV44,8445,3744,680,000,00%011/12 
 SA D'Ieteren ADR18,8018,8018,80+0,26+1,40%0,27K16:28:00 
 Bpost ADR8,7109,1808,5650,0000,00%011/12 
 Proximus ADR5,185,185,18+0,00+0,00%011/12 
 Solvay ADR10,41010,41010,340+0,290+2,87%0,74K18:35:00 
 Colruyt SA16,3516,3516,35+0,00+0,00%011/12 
 UCB SA43,1043,1043,10+0,00+0,00%011/12 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR27,9227,9227,92+1,81+6,93%027/07 
 Ackermans Van Haaren ADR18,118,118,1-1,5-7,65%023/08 
 Agfa Gevaert ADR9,06179,06179,06170,00000,00%002/10 
 Oxurion4,35004,35004,35000,00000,00%030/11 
 Tigenix41,9841,9841,270,000,00%025/07 
 Galapagos113,25113,25113,25+0,00+0,00%030/07 

Brazilië

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

Canada

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

Chili

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

China

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

Colombia

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

Cyprus

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

Denemarken

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

Duitsland

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

Filipijnen

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

Finland

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

Frankrijk

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

Griekenland

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

Hongarije

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

Hongkong

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

Ierland

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

India

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

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PT Telekomunikasi Indonesia B25,49025,51025,135+0,580+2,33%95,35K19:18:15 
 PT Bank Mandiri Persero TBK10,2110,3910,03+0,01+0,15%22,09K19:01:00 
 Bank Rakyat12,2612,6312,13+0,00+0,00%011/12 
 PT XL Axiata Tbk ADR2,602,642,50+0,24+10,17%54,49K18:25:00 
 Astra Int11,1511,4211,150,000,00%15,81K18:57:00 
 Vale Indonesia0,20000,20000,20000,00000,00%011/12 
 Semen Persero16,1416,1416,05+0,40+2,54%1,02K16:38:00 
 Bank Mandiri Persero0,50000,51000,50000,00000,00%011/12 
 Bank Central Asia ADR45,530045,530044,6200+1,9300+4,43%0,81K18:34:00 
 PT Indofood Sukses Makmur TBK23,220023,220023,2200+1,2775+5,82%0,14K18:25:00 
 Aneka Tambang ADR5,345,345,34+0,12+2,30%012/09 
 Medco Energi ADR5,395,395,390,000,00%005/09 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR4,634,634,63+0,00+0,00%004/12 
 Unilever Indonesia ADR61,0061,0060,28-2,74-4,30%0,77K18:00:00 
 PT United Tractors40,2940,2940,290,000,00%007/12 
 Telekomunikasi0,2480,2480,2480,0000,00%006/12 
 PT Media Nusantara Citra TBK5,265,265,260,000,00%026/10 
 Astra Agro Lestari TBK3,703,703,70+0,00+0,00%013/11 

Israël

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

Italië

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

Japan

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

Luxemburg

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

Maleisië

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

Mexico

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

Nederland

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

Nieuw-Zeeland

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

Noorwegen

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

Oostenrijk

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

Peru

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

Polen

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

Portugal

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

Rusland

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

Singapore

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

Spanje

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

Taiwan

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

Thailand

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

Turkije

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

Verenigd Koninkrijk

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

Verenigde Arabische Emiraten

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

Zuid-Afrika

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

Zuid-Korea

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

Zweden

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

Zwitserland

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