Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds

No results matched your search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0

World ADRs

 
An ADR (American Depositary Receipt) is a certificate issued by an American bank. This certificate represents a certain number of shares of a non-U.S. company that trades in the U.S. financial markets. ADRs are bought and sold on American markets just like regular stocks.
World ADRs  

Argentina

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

_fpb_save Manage my alerts 
Back
 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima13.55013.69013.480-0.110-0.81%131.94K17:31:49 
 Grupo Financiero Galicia ADR26.100026.330025.5100+0.6800+2.68%185.68K17:32:39 
 Grupo Supervielle8.14738.18008.0600+0.1973+2.48%26.91K17:32:13 
 MercadoLibre314.53320.10312.58+4.04+1.30%71.45K17:32:24 
 Pampa Energia ADR32.6133.2432.55+0.05+0.15%21.80K17:30:49 
 Macro Bank39.9539.9538.67+1.61+4.20%89.39K17:31:36 
 Telecom Argentina ADR15.6115.7715.54-0.09-0.57%5.09K17:31:59 
 Transportadora Gas ADR14.86015.20014.695-0.190-1.26%85.35K17:20:31 
 BBVA Banco Frances ADR10.8510.9510.73+0.22+2.07%144.15K17:31:53 
 Central Puerto8.608.838.51-0.09-1.04%16.65K17:26:03 
 Loma Negra ADR9.8810.009.78-0.01-0.05%14.03K17:27:20 
 Cresud SACIF11.7311.7311.55+0.03+0.26%5.07K17:32:27 
 Despegar.com13.7713.9813.50-0.04-0.29%48.25K17:32:26 
 IRSA ADR12.5212.5212.50-0.07-0.60%2.47K17:30:04 
 Edenor ADR26.40026.70026.400+0.010+0.04%1.54K17:30:50 
 IRSA Propiedades ADR17.99017.99017.810-0.310-1.69%2.64K16:58:18 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR48.0248.1847.69+1.03+2.19%1.51M17:32:37 
 Propanc Biopharma0.01500.01700.0120+0.0020+15.38%3.77M17:16:00 
 Tronox7.5707.6607.330+0.270+3.70%124.25K17:32:07 
 BHP Billiton Ltd24.032524.087523.9575+0.1825+0.77%1.53M17:03:00 
 Westpac Banking ADR17.58217.62017.500+0.132+0.75%63.27K17:25:34 
 National Australia Bank ADR8.368.398.32-0.02-0.24%11.12K17:15:00 
 QBE Insurance Group ADR7.237.237.17+0.02+0.28%9.24K16:50:00 
 Naked Brand1.0901.1000.921+0.159+17.08%170.93K17:32:48 
 Greenland Minerals&Energy0.0500.0500.050-0.001-1.86%0.10K16:30:00 
 Incitec Pivot ADR2.4002.5502.400+0.005+0.21%3.09K17:12:00 
 Genetic Technologies0.7020.8000.662+0.002+0.26%26.98K17:32:53 
 Brambles ADR14.4314.4514.35+0.15+1.03%10.86K17:04:00 
 Arafura Resources0.03500.03500.0350+0.0040+12.90%5.00K16:30:00 
 AU & NZ Banking Group17.0817.1117.06-0.17-0.96%13.31K17:01:00 
 Sonic Healthcare ADR15.4615.5115.20-0.51-3.21%9.35K17:10:00 
 Amcor38.1038.2437.96+0.45+1.20%13.21K17:09:00 
 Liquefied Natural Gas0.34700.37000.3470-0.0030-0.86%5.07K17:31:00 
 Paladin Energy0.1300.1490.1300.0000.00%017/12 
 Telstra Corporation ADR10.4110.4410.38+0.17+1.71%10.76K17:06:00 
 Immutep ADR2.21002.25002.21000.00000.00%14.20K17:28:49 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK18.3218.3918.30+0.33+1.83%10.27K17:09:00 
 Wienerberger Baustoffindustrie4.2604.3104.260+0.150+3.65%0.31K17:12:00 
 OMV AG PK44.9044.9044.68-1.71-3.67%2.09K17:06:00 
 Voestalpine AG PK6.056.066.06+0.07+1.17%0.13K16:45:00 
 Erste Group Bank AG36.25036.25036.1900.0000.00%017/12 
 Telekom Austria AG PK14.6814.6814.570.000.00%017/12 
 Raiffeisen Bank ADR6.796.806.750.000.00%017/12 
 Verbund ADR8.838.838.82+0.00+0.00%017/12 
 EVN ADR2.802.842.800.000.00%017/12 
 Vienna Insurance ADR4.564.564.560.000.00%017/12 
 Flughafen Wien ADR9.09.09.00.00.00%017/12 
 Schoeller Bleckmann ADR7.227.227.220.000.00%006/12 
 Palfinger ADR30.2830.2830.28+0.00+0.00%019/11 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Mayr Melnhof Karton ADR33.1033.1033.10+0.00+0.00%019/11 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 Andritz ADR9.739.739.730.000.00%007/12 
 Wolford ADR2.682.682.680.000.00%030/10 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR69.4969.7569.10+1.26+1.85%643.52K17:32:36 
 Materialise NV17.6117.8915.30+1.82+11.54%368.43K17:32:51 
 Euronav7.617.687.57-0.07-0.91%99.58K17:32:22 
 Galapagos ADR99.22101.2798.85-2.56-2.52%55.66K17:31:00 
 Umicore ADR10.1310.1610.08+0.42+4.38%13.32K17:05:00 
 KBC Group SA33.6233.7733.62+0.34+1.02%8.67K17:16:00 
 ageas SA/NV44.6544.6544.56+0.07+0.16%4.54K17:12:00 
 Solvay ADR9.75010.1509.7500.0000.00%017/12 
 Telenet ADR24.324.324.10.00.00%017/12 
 Bpost ADR7.7607.7607.6600.0000.00%017/12 
 Nyrstar ADR0.760.800.76+0.00+0.00%017/12 
 GBL85.250085.500085.25000.00000.00%017/12 
 Proximus ADR5.275.275.27+0.00+0.00%017/12 
 SA D'Ieteren ADR19.0519.4619.05+0.55+2.97%0.61K17:07:00 
 NV Bekaert ADR4.3474.3474.3470.0000.00%020/06 
 Barco ADR27.9227.9227.92+0.00+0.00%027/07 
 Oxurion4.35004.35004.35000.00000.00%030/11 
 UCB SA43.1043.1043.10+0.00+0.00%011/12 
 Tigenix41.9841.9841.270.000.00%025/07 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 VALE13.29513.31013.090+0.265+2.03%2.89M17:32:49 
 Petroleo Brasileiro Petrobras ADR13.2413.2613.09+0.04+0.34%2.68M17:32:39 
 Ambev SA4.05504.07004.0500+0.0050+0.12%2.50M17:32:42 
 Banco Bradesco9.679.699.60+0.13+1.36%1.24M17:31:47 
 Itau Unibanco8.908.938.86+0.09+1.05%1.84M17:32:48 
 Gerdau ADR3.913.933.87+0.10+2.62%2.19M17:32:19 
 Petroleo Brasileiro ADR Reptg 2 Pref11.60011.61011.470+0.020+0.17%1.36M17:32:15 
 CEMIG PN ADR3.2373.2583.220+0.087+2.75%611.79K17:32:22 
 StoneCo18.1618.2717.71+0.53+3.01%212.13K17:32:40 
 PagSeguro Digital20.1520.2019.67+0.55+2.81%211.84K17:32:41 
 National Steel2.3502.3602.310+0.090+3.99%236.36K17:26:44 
 BRF5.965.965.90+0.14+2.32%333.28K17:32:16 
 Brazil Minerals0.00100.00100.00090.00000.00%017/12 
 Sabesp ADR7.707.747.67+0.08+1.05%192.78K17:32:34 
 Gol Linhas Aereas ADR12.5612.5712.46+0.50+4.14%210.76K17:32:39 
 Cosan Ltd8.328.358.20+0.12+1.46%197.11K17:31:59 
 Telefonica Brasil ADR12.1612.1812.08+0.28+2.34%180.81K17:32:00 
 Embraer ADR22.0322.1721.94+0.17+0.78%146.17K17:31:06 
 Cielo SA2.392.412.36-0.04-1.65%26.02K17:17:00 
 Companhia de Distribuicao20.67020.68020.380+0.080+0.39%112.45K17:31:26 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Sunshine Biopharma0.00150.00180.0008+0.0008+114.29%52.94M17:17:00 
 Kinross Gold2.9853.0802.970-0.025-0.83%6.51M17:32:42 
 Barrick Gold13.7113.7313.55+0.06+0.44%3.93M17:32:28 
 Encana5.795.795.71+0.06+0.96%2.71M17:32:53 
 Yamana Gold2.2752.3302.255-0.025-1.09%3.14M17:32:30 
 Aurora Cannabis5.595.725.44+0.05+0.86%3.76M17:32:45 
 Goldcorp9.499.529.33+0.10+1.12%1.59M17:32:46 
 Enbridge30.8731.4130.77-0.32-1.03%1.52M17:32:51 
 Eldorado Gold0.6500.6660.614+0.008+1.26%1.55M17:32:40 
 Wheaton Precious Metals19.2319.2418.90+0.21+1.09%975.32K17:32:51 
 Bausch Health21.3021.9821.02-0.26-1.21%1.49M17:32:52 
 Icbs Ltd New0.000100.000200.000100.000000.00%1.10K16:30:00 
 Alamos Gold3.333.353.23+0.14+4.23%1.01M17:32:28 
 Easton Pharmaceutica0.00880.01060.0082-0.0012-12.00%1.84M17:16:00 
 BlackBerry7.637.667.48+0.20+2.62%1.33M17:32:36 
 IAMGold3.5353.6203.510-0.045-1.26%1.07M17:32:40 
 Canopy Growth29.27130.07028.620-0.099-0.34%1.96M17:32:51 
 Pretium Resources8.178.268.08-0.03-0.37%279.18K17:31:25 
 Shopify Inc135.24135.29131.70+5.58+4.30%1.01M17:32:52 
 Turquoise Hill Resources1.5951.6401.565-0.015-0.93%1.61M17:32:22 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.848.878.79+0.02+0.23%216.84K17:30:53 
 Sociedad Quimica y Minera41.8041.8041.40+0.52+1.26%132.78K17:32:44 
 LATAM Airlines ADR10.1710.199.99+0.27+2.70%44.18K17:29:07 
 GeoPark Ltd12.65012.89012.450+0.020+0.16%53.63K17:32:31 
 Enersis Chile4.80004.85004.7600-0.0500-1.03%50.55K17:04:51 
 Compania Cervecerias Unidas25.6125.6725.43+0.22+0.87%10.54K17:28:55 
 Santander Chile ADR30.2630.3530.16+0.15+0.50%59.32K17:32:03 
 Enel Generacion Chile ADR18.3018.3617.80+0.60+3.39%6.06K17:27:15 
 Banco De Chile28.4428.4628.02+0.52+1.86%2.99K17:26:02 
 Andina B21.5222.5921.470.000.00%017/12 
 Itau CorpBanca ADR13.9614.3013.960.000.00%017/12 
 Embotelladora Andina19.6319.9419.630.000.00%017/12 
 Cerro Grande Mining Corp0.0030.0030.003+0.000+0.00%012/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 NIO7.067.197.01+0.03+0.43%3.23M17:32:49 
 Jd.Com Inc Adr21.5021.8321.40+0.15+0.70%3.28M17:32:49 
 Alibaba141.84144.75140.86-2.14-1.49%5.17M17:32:51 
 iQIYI16.4716.8016.23-0.10-0.60%2.79M17:32:51 
 Vipshop5.2905.3105.185+0.110+2.12%964.34K17:32:45 
 Tencent ADR38.69038.89038.430+0.430+1.12%884.10K17:17:00 
 Baidu171.44173.29170.51+1.58+0.93%745.85K17:32:52 
 TAL Education27.15027.34026.870+0.050+0.18%337.10K17:32:36 
 Momo Inc24.8124.8924.29+0.52+2.14%884.02K17:32:26 
 Ctrip.Com27.5627.5727.16+0.25+0.92%714.31K17:32:51 
 Bilibili14.5214.7214.38+0.24+1.68%770.01K17:32:50 
 Pinduoduo22.9923.1822.10+0.81+3.65%664.42K17:32:46 
 Qudian Inc5.395.675.36-0.13-2.33%707.20K17:31:53 
 PPDAI3.964.073.93-0.04-1.12%445.68K17:32:27 
 Baozun Inc32.6433.6332.43-0.46-1.39%402.51K17:32:46 
 Weibo Corp60.9961.5560.49+0.22+0.36%389.53K17:32:44 
 SOGOU5.585.915.50+0.17+3.14%627.69K17:32:46 
 New Oriental Education&Tech56.5656.6555.92+0.70+1.25%260.02K17:32:12 
 Yum China Holdings35.1035.3934.92+0.10+0.29%171.90K17:32:22 
 Western Sierra Mining0.0810.0850.076-0.004-5.29%177.17K17:17:00 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR17.5917.9017.55-0.44-2.44%263.23K17:32:51 
 Grupo Aval6.186.216.15-0.03-0.48%27.90K17:32:06 
 BanColombia40.0040.0439.40+0.46+1.16%26.15K17:32:40 
 Goff Corp0.000600.000600.000600.000000.00%017/12 
 Tecnoglass8.3008.5208.110-0.250-2.92%6.67K17:27:27 
 Cementos Argos ADR7.477.477.440.000.00%017/12 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002/10 
 Nutresa ADR6.996.996.990.000.00%025/10 
 Inversiones Suramericana ADR19.4919.4919.300.000.00%028/11 
 Interconnection Electric100.00100.00100.00+0.00+0.00%012/12 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.5314.5314.31+0.30+2.11%17.01K17:17:52 
 Polymetal International10.310.310.3+0.0+0.00%017/12 
 Prosafe2.00002.00002.00000.00000.00%023/11 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Polymetal International ADR11.2511.2511.25+0.00+0.00%014/12 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR46.0646.0745.82-0.12-0.27%434.86K17:32:41 
 LiqTech International Inc1.38501.40991.3800-0.0050-0.36%72.07K17:32:21 
 Ascendis Pharma AS64.1664.8362.97+0.53+0.83%8.42K17:31:02 
 Carlsberg AS21.5121.5721.48-0.01-0.02%18.70K17:13:00 
 AP Moeller-Maersk AS6.586.606.58+0.07+1.15%8.55K17:12:00 
 DSV36.6036.7036.47+0.21+0.58%8.46K17:12:00 
 Genmab AS15.9315.9315.87-0.25-1.55%2.71K17:01:00 
 Danske Bank A/S ADR10.5910.5910.48+0.26+2.47%8.40K17:16:00 
 Novozymes AS44.8844.9244.68+0.44+1.00%7.07K17:17:00 
 Forward Pharma A S0.820.830.80+0.04+5.77%1.02K16:58:45 
 CHR Hansen Holding AS45.0445.1244.94-0.05-0.11%2.11K17:02:00 
 Coloplast A9.449.489.44-0.03-0.26%0.81K17:13:00 
 Vestas Wind Systems AS26.0526.1526.05-0.22-0.84%4.02K17:10:00 
 Iss ADR14.4314.5314.43+0.19+1.33%0.65K17:06:00 
 H Lundbeck AS44.71044.81044.620+1.090+2.50%1.92K17:17:00 
 Zealand Pharma ADR12.8712.8712.87+0.32+2.55%0.45K16:30:00 
 Vestas Wind78.620078.620078.6200+0.0800+0.10%0.21K16:30:00 
 Novozymes B44.990044.990044.9900+0.0000+0.00%017/12 
 Topdanmark AS4.6004.6004.600+0.000+0.00%017/12 
 Dong Energy ADR23.1723.1723.170.000.00%017/12 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.8655.9005.840-0.005-0.09%5.51M17:32:49 
 Stora Enso Oyj PK11.7711.7711.67+0.17+1.47%11.94K17:11:00 
 Sampo OYJ22.0222.0621.96+0.13+0.59%22.30K17:13:00 
 Kone Oyj ADR23.9424.0523.93+0.41+1.76%5.72K17:14:00 
 UPM-Kymmene Corp26.0826.0825.87+0.79+3.11%1.69K17:01:00 
 KONE Oyj48.450048.450047.8500+1.1000+2.32%1.30K17:03:00 
 Nokian Tyres ADR15.1315.1815.130.000.00%017/12 
 Wartsila ADR3.203.203.200.000.00%017/12 
 Neste39.8539.8539.850.000.00%017/12 
 Metso Corporation6.366.426.350.000.00%017/12 
 Fortum22.72022.72022.720+0.000+0.00%017/12 
 Uponor10.3510.3510.35+0.00+0.00%014/12 
 Poyry Oyj8.68.68.6+0.0+0.00%009/11 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.002.002.000.000.00%010/12 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR16.3516.3516.350.000.00%011/12 
 Konecranes ADR6.6506.6506.6500.0000.00%029/11 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Amer Sports ADR22.20022.20022.090+0.000+0.00%012/12 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR53.72054.02053.710-0.280-0.52%544.84K17:32:51 
 Sanofi ADR43.4743.5043.28-0.11-0.25%268.97K17:32:54 
 BNP Paribas ADR23.23023.31023.200+0.420+1.84%59.71K17:14:00 
 Criteo Sa23.7824.0123.16+0.08+0.34%81.63K17:32:47 
 Danone PK14.2214.2714.21+0.09+0.64%73.13K17:13:00 
 Axa ADR21.6821.7521.67+0.33+1.52%65.33K17:16:00 
 Carrefour SA PK3.303.323.29+0.05+1.51%126.90K17:16:00 
 Societe Generale ADR6.63006.65006.6100+0.0600+0.91%59.47K17:14:00 
 Orange ADR16.1616.2016.14-0.08-0.47%99.38K17:29:01 
 Talend33.4434.1233.31+0.17+0.51%44.37K17:32:27 
 Engie ADR14.4814.5114.46-0.02-0.14%55.94K17:25:00 
 Schneider Electric SA13.70013.75013.660+0.160+1.18%63.22K17:17:00 
 Compagnie Saint-Gobain ADR6.576.616.56+0.05+0.77%24.41K17:11:00 
 L’Air Liquide23.9224.0123.90-0.03-0.12%12.08K17:14:00 
 Sequans Communications0.9501.0000.950+0.010+1.06%32.41K17:29:45 
 Credit Agricole SA PK5.5605.5905.560+0.020+0.36%41.52K17:17:00 
 Michelin Cie Des Estb19.6319.7319.63+0.34+1.75%13.90K17:08:00 
 Kering SA46.2046.2845.91+0.84+1.85%2.38K17:15:00 
 Publicis Groupe SA13.9614.0313.94-0.15-1.09%14.14K17:16:00 
 Vivendi SA PK24.0924.1724.03+0.41+1.71%22.22K17:17:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG8.758.838.73+0.15+1.74%1.27M17:32:25 
 Bayer AG PK18.1318.1718.05+0.17+0.95%103.91K17:17:00 
 Fresenius Medical Care ADR33.6333.7633.55+0.02+0.06%58.79K17:31:27 
 BASF ADR17.0517.1016.98+0.46+2.74%89.03K17:17:00 
 Affimed NV3.1903.2703.180-0.030-0.93%144.54K17:32:39 
 Infineon ADR20.2220.3220.14+0.49+2.48%125.17K17:17:00 
 SAP ADR100.19100.5799.78+0.57+0.57%181.62K17:32:38 
 Daimler ADR13.4713.5513.46+0.17+1.32%56.70K17:16:00 
 Trivago6.146.176.04+0.09+1.49%19.66K17:31:49 
 Allianz ADR19.9620.0319.92+0.20+1.04%49.68K17:16:00 
 InflaRx24.7725.2423.14+0.49+2.04%19.82K17:31:56 
 Siemens ADR57.3257.4157.07+1.08+1.92%38.71K17:17:00 
 Deutsche Post AG28.9329.0028.80+1.07+3.85%27.49K17:13:00 
 RWE AG PK21.7421.7621.73+0.09+0.42%3.34K17:17:00 
 ProSiebenSat1 Media AG4.424.434.41+0.05+1.15%24.77K17:11:00 
 Brenntag ADR8.548.568.54+0.17+1.97%8.37K17:14:00 
 Continental AG PK14.0914.2114.09+0.41+3.00%23.59K17:17:00 
 Volkswagen 10 Pref ADR16.4816.5616.49+0.32+1.95%12.13K17:17:00 
 Daimler54.160054.450054.0600+0.8600+1.61%37.68K17:16:00 
 Deutsche Telekom ADR17.1717.2317.17+0.06+0.34%34.83K17:13:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Capital Product Partners2.2102.2302.200-0.010-0.45%53.16K17:31:52 
 Star Bulk Carriers9.09009.44009.0400-0.1500-1.62%68.47K17:32:16 
 Top Ships0.97201.00000.9601+0.0120+1.25%68.12K17:32:47 
 FreeSeas0.00150.00310.00150.00000.00%017/12 
 Diana Containerships0.71400.75000.6700+0.0639+9.83%100.11K17:30:29 
 DryShips5.845.925.800.010.12%49.07K17:22:57 
 Aegean Marine Petroleum0.03400.03400.0330+0.0010+2.89%63.11K16:50:00 
 Diana Shipping3.3703.3803.350+0.020+0.60%36.55K17:26:35 
 Tsakos Energy3.1303.1703.110-0.040-1.26%37.12K17:32:42 
 Globus Maritime3.26003.30023.19000.00000.00%20.17K17:31:34 
 Pyxis Tankers Inc1.09001.13001.0807-0.0100-0.91%14.97K17:30:58 
 Euroseas0.7300.7300.720+0.010+1.39%25.62K17:32:49 
 Eurobank Ergasias0.2720.2720.272-0.005-1.89%2.00K17:09:00 
 Tsakos Energy Pref E18.71018.80418.710+0.030+0.16%6.02K17:26:50 
 StealthGas3.1103.1103.0800.0000.00%7.29K17:04:23 
 Danaos0.8500.9000.8500.0000.00%017/12 
 Tsakos Energy Navigation Pd Pref18.352918.708218.3529-0.2971-1.59%4.00K17:05:02 
 EuroDry9.009.108.88-0.05-0.55%4.41K17:27:10 
 Seanergy Maritime0.6000.6000.600+0.050+9.09%15.67K17:19:05 
 Greek Org of Football Prognostics4.5834.7184.583-0.120-2.55%0.36K17:12:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Seaspan8.628.758.53+0.05+0.58%139.02K17:31:08 
 Melco Resorts & Entertainment17.6517.8217.54+0.10+0.57%291.62K17:32:32 
 CK Hutchison ADR9.9910.029.99-0.09-0.89%87.07K17:14:00 
 China Mobile ADR48.0748.0947.63+0.43+0.90%334.66K17:32:33 
 AIA ADR32.4532.5332.09+0.18+0.56%141.38K17:17:00 
 First Pacific Company1.9201.9401.920+0.060+3.23%19.45K17:16:00 
 China Unicom Hong Kong ADR10.9710.9810.96-0.08-0.72%128.41K17:32:34 
 Hutchison China MediTech32.1232.3431.07+0.12+0.38%92.78K17:32:48 
 Lee Man Paper ADR7.898.257.890.000.00%017/12 
 AIA Group7.997.997.99-0.20-2.44%51.13K16:30:00 
 CM Seven Star Unit10.5010.5010.480.000.00%50.00K17:25:17 
 China Cord Blood5.7905.8705.760-0.080-1.36%51.81K17:26:36 
 Seaspan Pref H20.77021.30020.621+0.370+1.81%11.07K17:07:50 
 Value Partners0.7280.7280.720-0.004-0.48%87.79K16:45:00 
 Sky Solar Holdings Adr Rep 80.6600.6600.610+0.050+8.20%3.00K17:28:58 
 Geely Automobile1.77001.77601.77000.00000.00%2.00K16:35:00 
 SPI Energy1.001.000.87+0.13+14.94%1.79K16:32:32 
 Hong Kong & China Gas Co2.0502.0502.050-0.020-0.97%1.36K17:14:00 
 Swire Pacific10.8510.8510.75+0.01+0.09%22.17K17:16:00 
 Sun Hung Kai Properties14.6114.6514.53+0.07+0.45%10.19K17:03:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.707.837.60+0.10+1.38%6.55K16:54:00 
 MOL ADR5.15.15.10.00.00%017/12 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR9.629.729.59+0.01+0.16%1.58M17:32:42 
 ICICI Bank ADR10.2110.2610.18+0.36+3.65%2.93M17:32:51 
 Tata Motors ADR12.3812.3912.17+0.38+3.17%334.61K17:32:29 
 Wipro ADR5.215.265.20+0.04+0.68%130.99K17:32:43 
 HDFC Bank ADR102.70102.86102.41+1.70+1.68%297.35K17:32:36 
 MakeMyTrip24.0924.6323.58-0.16-0.66%89.58K17:31:09 
 Vedanta Ltd11.7011.7511.66+0.40+3.54%226.53K17:32:30 
 Eros8.0008.0507.900+0.170+2.17%39.66K17:32:17 
 Yatra Online4.024.103.95-0.06-1.47%16.37K17:27:05 
 WNS Holdings43.24843.88543.050+0.007+0.02%23.67K17:32:22 
 Dr Reddys Labs36.9737.2936.92+0.80+2.21%29.94K17:31:14 
 Rediff.com India0.01000.02500.0008-0.0100-50.00%20.00K17:09:00 
 Sify1.5501.5621.550+0.040+2.65%5.99K17:13:06 
 Azure Power Global9.9310.039.93-0.04-0.40%5.67K17:30:25 
 Mahanagar Telephone Nigam PK0.3500.3500.350+0.000+0.00%017/12 
 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 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B25.91025.91025.500+0.570+2.25%225.18K17:31:52 
 PT Bank Mandiri Persero TBK10.0410.2110.00+0.09+0.90%3.28K17:11:00 
 Astra Int11.3511.5011.34+0.03+0.27%9.31K17:15:00 
 Bank Rakyat12.6812.6812.50+0.28+2.26%1.05K17:14:00 
 Semen Persero15.5515.6815.55+0.10+0.65%1.35K16:37:00 
 PT XL Axiata Tbk ADR2.702.702.55+0.15+5.88%10.64K17:08:00 
 Indo Global Exchange0.000100.000100.000100.000000.00%017/12 
 Bank Central Asia ADR43.780043.780043.7800-1.1700-2.60%0.21K16:44:00 
 PT Kalba Farma IDR20.0120.0120.01+0.00+0.00%017/12 
 Aneka Tambang ADR5.345.345.34+0.00+0.00%012/09 
 Medco Energi ADR5.395.395.390.000.00%005/09 
 Indo Tambangraya Megah ADR2.752.752.750.000.00%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR4.634.634.63+0.00+0.00%004/12 
 Unilever Indonesia ADR61.0061.0060.280.000.00%012/12 
 PT United Tractors40.2940.2940.290.000.00%007/12 
 Vale Indonesia0.20000.20000.20000.00000.00%011/12 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%026/10 
 Bank Mandiri Persero0.50000.51000.50000.00000.00%011/12 
 PT Indofood Sukses Makmur TBK24.070024.070024.0700+0.0000+0.00%013/12 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Johnson Controls31.5531.6831.12+0.48+1.56%654.32K17:32:53 
 Medtronic93.0193.2692.43+1.16+1.26%841.54K17:32:45 
 Endo Int9.599.759.51+0.15+1.59%613.55K17:32:44 
 Seagate37.8838.0636.75+1.08+2.93%673.04K17:32:51 
 Amarin15.23115.75015.050-0.319-2.05%1.64M17:32:50 
 Shire ADR166.50167.15165.75-3.58-2.10%1.76M17:32:34 
 Allergan149.14150.21148.56+0.81+0.55%451.95K17:32:40 
 Eaton69.8770.1469.61+0.69+1.00%563.80K17:32:51 
 Horizon Pharma20.1120.2819.64+0.10+0.53%546.94K17:32:22 
 Accenture153.54153.97152.80+1.87+1.23%424.51K17:32:51 
 Aptiv65.0265.5364.35+0.58+0.90%372.20K17:32:36 
 Adient18.6718.8218.02+0.91+5.12%341.31K17:32:24 
 Ingersoll-Rand95.0795.8694.40+1.37+1.46%339.80K17:32:33 
 AerCap Holdings NV46.3746.4545.81+0.63+1.38%188.70K17:32:51 
 Perrigo56.5357.1856.24+0.15+0.27%160.35K17:32:48 
 CRH ADR25.5625.7125.55+0.37+1.47%164.77K17:32:08 
 Alkermes Plc33.0533.1932.58+0.10+0.30%66.86K17:32:25 
 Allegion PLC85.1985.1984.29+1.52+1.82%97.54K17:32:17 
 Nabriva Therapeutics1.741.801.74-0.03-1.69%140.59K17:30:04 
 Prothena10.8111.1210.68-0.18-1.64%54.44K17:30:42 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR17.6217.9417.58-0.03-0.17%2.92M17:32:32 
 Rewalk Robotics0.200.210.190.000.49%1.32M17:32:16 
 Ceragon3.6603.7003.580+0.070+1.95%89.92K17:32:39 
 Check Point Software104.79105.72103.73+0.65+0.62%172.61K17:32:45 
 Tower14.81014.81014.440+0.270+1.86%180.62K17:32:51 
 Cyberark Software71.0171.8470.54+1.14+1.63%72.42K17:32:23 
 Orbotech Ltd58.4958.5557.52+0.99+1.72%208.97K17:31:07 
 Mellanox89.8490.9189.26+0.98+1.10%64.42K17:32:39 
 Ability2.222.292.17-0.07-3.21%79.17K17:27:00 
 Wix.Com Ltd85.1685.3383.51+1.98+2.38%121.19K17:32:41 
 InspireMD0.16980.17440.1696+0.0044+2.66%278.15K17:13:26 
 Foamix Pharma3.773.873.71-0.01-0.26%109.11K17:32:50 
 OWC Pharma0.13500.14500.1350-0.0070-4.93%51.40K17:09:00 
 Pluristem0.88010.89930.8600+0.0101+1.16%115.80K17:32:05 
 SolarEdge Technologies Inc37.6238.2637.59+0.21+0.56%59.83K17:32:31 
 BioLineRx0.5820.6100.582-0.030-4.96%74.32K17:31:59 
 Redhill ADR6.1606.3706.150-0.220-3.45%45.35K17:32:11 
 Nice ADR109.91110.59109.33+0.56+0.51%43.47K17:26:41 
 Kornit Digital Ltd18.0918.1817.60+0.56+3.17%37.06K17:32:17 
 Mazor58.2558.2858.22-0.01-0.02%118.75K17:32:39 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV101.70102.00101.40+1.76+1.76%95.56K17:32:39 
 Intesa Sanpaolo SpA PK13.56013.63013.530+0.370+2.81%99.54K17:17:00 
 UniCredit ADR5.9305.9805.920+0.030+0.51%23.72K17:15:00 
 Telecom Italia A5.2605.3085.260-0.010-0.19%23.56K17:21:05 
 ENEL Societa per Azioni5.6505.6505.620+0.060+1.07%145.42K17:31:00 
 ENI ADR31.5631.7031.53+0.20+0.63%88.95K17:27:41 
 Telecom Italia ADR6.2106.2186.160-0.010-0.16%8.27K16:54:05 
 Mediobanca ADR8.568.578.51+0.21+2.51%1.02K16:44:00 
 Prysmian SPA9.599.619.58+0.33+3.59%6.07K17:03:00 
 Prada Spa PK6.426.526.42-0.08-1.23%1.29K16:30:00 
 Atlantia SPA10.1410.1810.14+0.06+0.55%6.18K17:01:00 
 Saipem ADR7.53507.53507.5300+0.1950+2.66%0.40K16:45:00 
 Terna Rete Elettrica Nazionale17.3517.4317.35-0.04-0.22%3.96K17:09:00 
 Natuzzi0.8500.8500.850-0.010-1.16%1.80K17:32:49 
 Salini Impregilo ADR2.8602.9402.8600.0000.00%017/12 
 Luxottica ADR58.5658.6458.550.000.00%3.45K17:11:00 
 Leonardo ADR4.514.514.51+0.06+1.35%2.69K16:53:00 
 Great Wall Bldrs0.00170.00280.0003+0.0000+0.00%017/12 
 Assicurazioni Generali ADR8.148.178.00+0.00+0.00%017/12 
 Salvatore Ferragamo ADR10.2510.2510.25+0.38+3.85%3.10K17:00:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR15.6915.9015.65-0.81-4.91%1.07M17:17:00 
 Sumitomo Mitsui Financial ADR6.846.886.84+0.04+0.51%261.32K17:32:33 
 Mitsubishi UFJ Financial ADR5.0855.1105.080+0.045+0.89%157.95K17:29:14 
 Mizuho Financial ADR3.1203.1403.090+0.040+1.30%109.91K17:32:14 
 Honda Motor ADR27.0927.1526.93+0.55+2.07%146.72K17:32:31 
 Takeda Pharmaceutical32.49032.49031.560-0.520-1.58%2.21K17:17:00 
 Fanuc Corporation15.0315.0814.94+0.56+3.90%76.14K17:17:00 
 Sony ADR50.0850.2149.84-0.42-0.83%183.33K17:32:24 
 Canon ADR27.8027.8727.78+0.31+1.13%84.47K17:32:41 
 Nomura ADR4.0254.0504.000+0.085+2.16%67.13K17:32:48 
 Nintendo ADR34.6734.6734.35-0.06-0.16%57.46K17:17:00 
 Mitsubishi Electric ADR22.9322.9322.76+0.29+1.30%15.00K17:16:00 
 Panasonic Corp PK9.559.579.49+0.10+1.11%79.89K17:14:00 
 Komatsu22.7522.8422.51+0.60+2.71%18.83K17:16:00 
 Murata Manufacturing Inc35.6735.8835.50+0.38+1.06%12.00K17:15:00 
 SoftBank Group36.9637.0636.59+0.03+0.08%45.95K17:17:00 
 Sysmex Corp24.800024.850024.7400+0.8600+3.59%60.81K17:17:00 
 Toray Industries ADR14.1514.2314.15+0.10+0.68%35.06K17:15:00 
 Nissan Motor ADR16.4616.5016.43+0.20+1.23%24.00K17:16:00 
 KDDI Corp PK11.7811.8411.75+0.19+1.64%18.54K17:10:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR21.98022.10021.870+0.510+2.38%1.11M17:32:41 
 Intelsat Sa21.85022.69021.640+0.010+0.05%219.52K17:32:33 
 Tenaris ADR22.17022.21021.970+0.340+1.56%340.61K17:32:35 
 Ternium ADR27.9428.0027.61+0.27+0.98%62.82K17:31:33 
 Spotify Tech121.26122.86120.17+0.79+0.66%334.81K17:32:46 
 Orion Engineered Carbons24.2524.5024.15+0.03+0.12%53.57K17:32:28 
 Adecoagro SA6.786.826.65+0.07+1.04%38.33K17:32:34 
 Altisource Portfolio Solutions20.1820.1919.54+0.54+2.75%12.94K17:32:41 
 MagnaChip7.107.106.91+0.38+5.65%76.45K17:32:41 
 Globant SA55.5155.6454.85+0.98+1.80%21.97K17:32:42 
 Corporacion America Airports6.707.086.70-0.09-1.33%13.00K17:30:21 
 Atento SA4.314.434.31+0.04+0.94%12.91K17:26:15 
 Ardagh Group11.1911.3511.06-0.05-0.44%15.05K17:31:33 
 Nexa Resources11.9912.1511.96+0.10+0.80%9.43K17:32:14 
 BM European Value ADR14.8014.8014.56+0.60+4.23%0.95K16:58:00 
 Millicom Int Cellular63.550063.580062.7000+1.8400+2.98%60.50K17:16:00 
 Aperam PK26.0026.0526.000.000.00%017/12 
 ArcelorMittal21.55021.67021.5500.0000.00%017/12 
 MIC SA DRC63.463.462.7+1.8+2.87%3.85K16:57:00 
 Pacific Drilling15.0015.0015.000.000.00%017/12 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad7.557.967.51-0.15-1.95%1.34K17:17:00 
 Malayan Banking Berhad4.3004.3004.300-0.500-10.42%4.90K17:03:00 
 Tenaga Nasional Berhad12.16012.70012.1600.0000.00%017/12 
 Top Glove ADR5.365.365.34+0.00+0.00%017/12 
 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 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Median Group0.00600.00610.00600.00000.00%013/12 
 Sime Darby0.35000.35000.35000.00000.00%027/11 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.754.754.66+0.10+2.07%925.46K17:32:48 
 America Movil ADR13.9613.9813.79+0.13+0.94%516.90K17:32:52 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%017/12 
 Grupo Televisa ADR13.0013.0812.85+0.07+0.54%76.98K17:32:38 
 Santander Mexico B ADR6.116.135.99+0.11+1.83%147.82K17:31:14 
 Vuela5.405.455.35+0.01+0.19%34.27K17:31:14 
 Fomento Economico Mexicano82.0482.3781.41+0.51+0.63%40.15K17:32:51 
 Wal-Mart De Mexico23.6124.0423.080.010.00%18.70K17:13:00 
 Kimberly-Clark de Mexico7.457.497.31-0.04-0.53%5.04K17:09:00 
 GAP ADR73.7273.7272.25+1.88+2.62%12.38K17:31:22 
 Aeroportuario del Centro Norte34.6834.7334.03+0.68+2.00%19.71K17:31:54 
 Grupo Aeroportuario Sureste ADR150.85150.87147.10+3.74+2.54%27.94K17:31:47 
 Coca Cola Femsa ADR58.9059.3058.32-0.17-0.28%14.02K17:18:58 
 Industrias Bachoco ADR40.1240.3039.19+0.39+0.98%10.71K17:25:31 
 Wal Mart Mexico2.34002.41502.34000.00000.00%017/12 
 Desarrolladora Homex0.0090.0090.009+0.000+0.00%017/12 
 Fresnillo10.58010.58010.580+0.180+1.73%0.95K17:28:00 
 Grupo TMM SAB1.4901.4901.310+0.000+0.00%017/12 
 Bimbo1.91501.91501.9150+0.0000+0.00%017/12 
 America Movil ADR A13.8014.2413.800.000.00%017/12 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON2.3102.3502.310+0.030+1.32%1.84M17:32:07 
 ING ADR11.2811.3311.25+0.19+1.71%1.98M17:32:41 
 Royal Dutch Shell ADR57.6157.7457.41-0.10-0.17%902.74K17:32:50 
 NXP78.4478.5476.21+3.17+4.21%1.03M17:32:49 
 Royal Dutch Shell B ADR58.8858.9758.64+0.02+0.03%579.75K17:32:48 
 Yandex27.8527.9227.59+0.37+1.35%491.28K17:32:49 
 Aegon ADR4.754.774.73+0.07+1.39%3.21M17:30:59 
 Wright Medical Group27.1527.3826.73+0.49+1.84%139.91K17:32:48 
 Unilever NV ADR54.79054.83054.660+0.310+0.57%324.23K17:32:41 
 Koninklijke Philips ADR35.8735.9235.50+0.27+0.76%530.41K17:32:36 
 Playa Hotels & Resorts6.726.776.54+0.14+2.13%78.24K17:32:34 
 Constellium Nv8.018.177.86+0.15+1.91%146.05K17:32:42 
 Qiagen34.0634.2534.01-0.01-0.03%209.05K17:32:49 
 International NV5.595.665.54-0.02-0.36%100.11K17:32:18 
 Core Laboratories66.5266.9866.03-0.24-0.36%130.91K17:32:48 
 ASML ADR164.48164.73162.56+3.88+2.42%228.05K17:32:38 
 Interxion Holding NV56.0356.7255.73+0.44+0.79%155.10K17:32:22 
 Elastic67.9269.0065.58+0.62+0.92%178.39K17:32:36 
 Uniqure NV26.7227.2126.59-0.28-1.04%63.75K17:32:48 
 ProQR Therapeutics NV17.30018.03017.140-0.420-2.37%70.48K17:31:47 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR14.1814.1813.94+0.03+0.21%0.40K17:11:00 
 New Zealand Energy Corp0.00610.00610.0061+0.0001+1.67%1.50K16:30:00 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%025/10 
 Green Cross Health1.341.351.300.000.00%028/11 
 Astika Holdings0.02100.02100.0210-0.0020-8.70%27.50K16:41:00 
 Spark New Zealand2.80802.80802.8080-0.1220-4.16%10.65K17:06:00 
 Fletcher Building Ltd PK6.356.356.350.000.00%011/12 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR21.7521.7621.63-0.18-0.82%571.51K17:32:51 
 Norsk Hydro ASA ADR4.6084.6244.600+0.088+1.95%13.80K17:12:00 
 DNB ASA ADR16.5916.6016.53+0.10+0.61%17.42K17:16:00 
 Opera5.635.775.63-0.09-1.57%0.80K17:09:08 
 Yara International ASA19.5919.5919.49+0.21+1.11%3.79K17:01:00 
 Orkla ASA ADR8.1258.1308.110+0.015+0.18%1.00K17:09:00 
 Telenor ASA ADR19.3219.4019.31-0.38-1.90%1.77K17:01:00 
 Equinor22.290022.290022.1700+0.0000+0.00%017/12 
 Petroleum Geo-Services ADR1.4701.5201.4400.0000.00%017/12 
 Orkla8.16008.16008.16000.00000.00%017/12 
 Thin Film Electronics ADR0.89000.89000.89000.00000.00%017/12 
 Hexagon Composites2.92252.92252.92250.00000.00%017/12 
 Tomra Systems ADR23.6923.6923.690.000.00%017/12 
 Telenor19.37019.37019.370-0.107-0.55%0.72K17:11:00 
 Marine Harvest21.900021.900021.90000.00000.00%010/12 
 Norwegian Finans7.82487.82487.82480.00000.00%010/12 
 Gjensidige Forsikring ADR15.2815.2815.28+0.00+0.00%012/12 
 Akastor ADR0.660.660.660.000.00%007/12 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.00.00%004/10 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR15.9716.1415.68+0.15+0.95%679.76K17:32:49 
 Dana Resources0.000300.000300.000300.000000.00%761.00K16:30:00 
 Goldsands Dev Co0.00050.00050.00050.00000.00%017/12 
 Grana y Montero2.982.982.98+0.03+1.02%0.61K17:23:59 
 Cementos Pacasmayo9.4809.4809.407-0.309-3.16%1.81K17:31:03 
 Fossal ADR0.1000.1400.1000.0000.00%014/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR21.1421.4020.90+0.08+0.38%84.21K17:29:29 
 BDO Unibank ADR24.5024.7724.040.000.00%017/12 
 Alliance Global Group Inc11.6911.6911.69+0.00+0.00%017/12 
 D&L Industries ADR4.774.774.77+0.07+1.49%0.16K17:07:00 
 Megaworld ADR18.318.318.3+0.4+2.01%3.23K16:35:00 
 Globe Telecom ADR36.7936.7936.79-0.74-1.97%0.14K17:12:00 
 Jollibee Foods ADR22.88022.88022.880+0.000+0.00%014/12 
 JG Summit ADR26262600.00%015/10 
 Manila Electric ADR13.9913.9913.990.000.00%006/09 
 Metro Pacific Invest ADR18.318.318.3+0.0+0.00%029/11 
 Metropolitan Bank ADR31313100.00%024/05 
 First Gen ADR5.775.775.77+0.00+0.00%026/10 
 DMCI ADR2.842.842.84+0.00+0.00%015/11 
 Cebu Air ADR7.677.677.67+0.00+0.00%013/12 
 Bank the Philippine Islands ADR37.8937.8937.890.000.00%001/03 
 Ayala ADR17.817.817.8+0.0+0.00%014/12 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR9.839.839.83+0.00+0.00%007/12 
 Benguet B0.01000.01000.01000.00000.00%004/12 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.0980.0990.098-0.001-1.42%1.80K16:45:00 
 Asseco Poland ADR12.1512.1512.15+0.00+0.00%017/12 
 Eurocash SA4.754.754.75+0.00+0.00%006/12 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Powszechna Kasa ADR12.5112.7112.51+0.00+0.00%029/11 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa7.797.837.78-0.11-1.36%5.94K17:15:00 
 EDP Energias de Portugal ADR34.0134.0133.94-0.34-0.99%1.73K17:10:00 
 Pharol SGPS ADR0.1550.1620.148-0.016-9.52%5.11K17:17:00 
 Jeronimo Martins SGPS SA ADR23.6023.6023.600.000.00%006/12 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Sberbank11.17511.18010.855+0.195+1.78%4.45M17:31:00 
 Gazprom4.5394.5604.489-0.073-1.58%5.61M17:32:00 
 RusHydro ADR0.67800.68900.6720-0.0060-0.88%2.68M17:30:13 
 Mobil’nye Telesistemy ADR7.307.317.14+0.20+2.74%1.31M17:32:51 
 Rosneft6.1066.1446.050-0.050-0.81%5.69M17:32:36 
 Evraz465.90477.00458.70+1.70+0.37%1.24M17:32:00 
 JSC MMC Norilsk Nickel ADR19.7119.9419.63-0.16-0.81%648.49K17:30:57 
 JSC VTB Bank DRC1.1981.2511.177+0.002+0.17%993.63K17:29:00 
 Surgutneftegaz ADR4.134.134.05-0.04-0.86%567.10K17:30:00 
 Lukoil DRC73.4874.8773.17-2.00-2.65%1.25M17:29:45 
 Gazprom4.5354.5354.520-0.005-0.11%44.22K17:16:00 
 PhosAgro OAO12.80012.89012.650+0.100+0.79%326.99K17:30:44 
 Amur Minerals2.6002.7952.600+0.045+1.64%520.25K16:54:10 
 Magnit DRC13.7713.8213.11+0.25+1.85%486.97K17:29:37 
 Lenta Ltd3.103.103.07-0.00-0.13%304.98K17:32:40 
 Severstal DRC14.2914.3914.20+0.07+0.49%204.08K17:28:16 
 Tatneft ADR64.3865.4064.22-1.00-1.53%40.90K17:32:16 
 Lukoil DRC73.5073.5373.40-1.01-1.36%2.98K17:16:00 
 Novolipetsk DRC23.2023.2022.81+0.09+0.39%81.92K17:31:12 
 X5 Retail Group25.62025.64024.800+0.900+3.64%499.32K17:30:16 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex7.787.847.66+0.15+1.97%2.80M17:32:44 
 Sea11.7111.9711.52+0.01+0.09%73.62K17:32:23 
 Kulicke&Soffa20.1420.1419.50+0.84+4.35%50.60K17:32:17 
 Singapore Telecommunications PK21.35021.55021.220-0.280-1.29%28.07K17:17:00 
 Wave Life Sciences Ltd47.3747.9347.00+0.79+1.69%5.68K17:24:16 
 DBS Group Holdings ADR68.5268.7568.26-0.51-0.74%9.84K17:12:00 
 China Yuchai12.3712.4612.28+0.18+1.52%13.82K17:23:57 
 Volitionrx Ltd2.0002.0001.980-0.040-1.96%26.14K17:19:12 
 United Overseas Bank ADR35.4635.7935.10-0.44-1.23%6.61K17:14:00 
 Overseas Chinese Banking ADR16.0016.0115.97-0.29-1.76%1.13K17:04:00 
 IGG Inc1.311.311.31+0.01+0.77%58.03K16:30:00 
 Aslan Pharma ADR4.304.694.30-0.30-6.46%2.50K17:32:35 
 City Developments5.895.895.89-0.17-2.81%0.23K16:35:00 
 Keppel REIT0.8400.8400.840+0.007+0.90%5.04K16:53:00 
 CapitaLand4.6204.6404.460+0.000+0.00%017/12 
 Grindrod Shipping5.605.705.32-0.03-0.53%11.47K17:10:20 
 Singapore Exchange ADR78.2379.0978.23+0.00+0.00%017/12 
 Keppel Corporation8.728.728.67-0.10-1.13%1.35K16:47:00 
 Kenon Holdings15.5115.5115.49-0.14-0.89%1.72K17:14:51 
 Hyflux0.04500.04500.0450+0.0000+0.00%017/12 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR2.712.722.68+0.10+3.64%969.50K17:32:09 
 Gold Fields ADR3.3303.3403.290+0.020+0.60%575.23K17:31:48 
 AngloGold Ashanti ADR12.2512.2712.08+0.14+1.16%747.89K17:32:50 
 Harmony Gold Mining1.6851.7001.650+0.015+0.90%555.27K17:32:38 
 Naspers ADR39.5339.6839.11+0.98+2.54%38.72K17:16:00 
 Net 1 UEPS4.604.654.51+0.06+1.32%28.17K17:32:22 
 Woolworths Holdings Ltd PK3.713.713.66+0.11+3.06%27.99K17:09:00 
 Impala Platinum Holdings Ltd PK2.5752.6102.541+0.135+5.53%31.83K17:02:00 
 Sasol ADR28.5328.5728.26-0.17-0.59%46.67K17:27:15 
 Mix Telemats16.04016.04015.773+0.370+2.36%22.76K17:28:57 
 Vodacom Group Ltd PK8.518.538.43+0.06+0.71%23.10K17:05:00 
 Aspen Pharmacare ADR9.2109.3669.210+0.420+4.78%12.72K17:12:00 
 Life Healthcare Group Holdings6.856.886.82+0.13+1.93%13.36K17:07:00 
 Mr Price Group16.2816.2816.16+0.09+0.52%0.63K16:45:00 
 Imperial Holdings Ltd PK4.464.464.24+0.12+2.77%13.11K16:55:00 
 Sanlam Ltd PK10.44010.44010.350+0.040+0.38%2.48K17:10:00 
 Standard Bank Group Ltd PK11.8511.8511.850.000.00%0.75K16:36:00 
 Shoprite Holdings Ltd PK12.9012.9212.90-0.07-0.54%2.43K16:49:00 
 Nedbank Group Ltd17.97017.97017.970-0.070-0.39%0.50K16:37:00 
 MTN Group Ltd PK5.835.835.83-0.01-0.26%2.11K16:57:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT14.7414.7814.67-0.03-0.20%63.59K17:32:22 
 SK Telecom ADR26.5926.7126.48-0.46-1.70%112.90K17:32:45 
 LG Display8.158.178.07+0.26+3.30%77.90K17:32:41 
 Korea Electric Power14.3614.5814.35+0.03+0.21%92.69K17:29:37 
 KB Financial43.4143.4543.05+1.15+2.72%23.15K17:32:25 
 Shinhan36.2036.2735.86+0.42+1.17%22.67K17:18:59 
 POSCO55.9856.0455.54+0.69+1.25%23.68K17:32:50 
 Gravity Co42.34743.40040.510+1.127+2.73%15.27K17:30:04 
 Woori Bank41.97042.26041.510+0.000+0.00%017/12 
 Hanwha Q Cells Co9.7109.7109.700-0.030-0.31%3.56K17:23:20 
 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 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.5404.5604.520+0.040+0.89%1.24M17:32:46 
 Banco Bilbao ADR5.325.345.30+0.07+1.24%778.41K17:32:40 
 Telefonica ADR8.4808.5008.450-0.072-0.84%742.23K17:31:46 
 Caixabank ADR1.211.221.210.000.00%14.04K17:15:00 
 Industria de Diseno Textil13.5513.6013.50+0.23+1.73%43.74K17:17:00 
 Grifols ADR18.8118.8418.68+0.27+1.46%207.34K17:31:28 
 Repsol SA16.5616.6016.52-0.09-0.54%41.07K17:15:00 
 ACS Actividades Construccion ADR7.437.447.42+0.03+0.46%19.40K17:12:00 
 Amadeus IT Holding SA PK69.3169.7169.31-0.83-1.18%7.40K17:06:00 
 Iberdrola SA31.7831.8531.78-0.33-1.01%9.64K17:17:00 
 Red Electrica ADR11.33011.40011.325-0.060-0.53%16.15K17:16:00 
 Naturgy Energy ADR5.105.115.09-0.10-2.02%5.10K17:09:00 
 Enagas SA13.94013.96013.940-0.185-1.31%5.22K17:26:00 
 Ferrovial20.2620.2620.200.000.00%5.90K17:04:00 
 Bankia3.05003.05003.05000.00000.00%017/12 
 Acerinox ADR4.84.84.80.00.00%017/12 
 Siemens Gamesa ADR2.802.882.800.000.00%017/12 
 EDP Renovaveis8.74008.74008.74000.00000.00%017/12 
 Promotora De Informaciones1.8802.0601.8800.0000.00%017/12 
 Bankinter ADR8.158.188.15+0.00+0.00%017/12 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.968.998.89+0.10+1.07%2.04M17:32:50 
 Veoneer26.910027.190026.3900+0.6900+2.63%138.78K17:31:25 
 Nordea Bank ADR8.628.668.60+0.04+0.48%74.42K17:17:00 
 LM Ericsson B8.95508.95508.94750.00000.00%017/12 
 Atlas Copco AB23.4223.5723.38+0.56+2.45%103.95K17:17:00 
 Autoliv74.0774.8273.15+2.32+3.23%165.75K17:32:19 
 Assa Abloy AB8.778.788.74+0.06+0.63%41.16K17:14:00 
 Svenska Handelsbanken PK5.615.625.59+0.03+0.54%52.72K17:15:00 
 Sandvik AB ADR14.3014.3814.26+0.36+2.62%8.88K17:11:00 
 Volvo ADR12.9712.9812.92+0.33+2.61%19.36K17:02:00 
 AB SKF14.9715.0014.81+0.40+2.75%5.36K17:01:00 
 Skandinaviska Enskilda Banken ADR9.799.799.71+0.02+0.20%5.94K17:12:00 
 Hennes & Mauritz AB3.083.083.07-0.01-0.32%3.58K17:04:00 
 Telia ADR9.459.459.45-0.05-0.53%0.65K16:44:00 
 Alfa-Laval ADR21.6021.7521.60+0.47+2.25%7.82K17:17:00 
 Swedbank AB22.3222.3522.22-0.01-0.02%6.95K17:07:00 
 Neonode1.6001.6001.590-0.010-0.63%7.81K17:31:55 
 AB Electrolux42.4742.5542.28+1.08+2.61%10.20K17:06:00 
 Atlas Copco ADR21.8621.9021.76+0.57+2.70%5.35K17:01:00 
 Oasmia Pharmaceutical AB3.5203.5203.450+0.240+7.32%1.34K16:58:54 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford0.410.430.39+0.03+7.68%6.42M17:32:40 
 Transocean7.227.327.13-0.09-1.23%3.30M17:32:46 
 Credit Suisse ADR11.0411.1111.02+0.10+0.91%874.10K17:32:50 
 ABB ADR19.6019.6419.47+0.50+2.60%914.90K17:32:30 
 UBS Group12.4812.5512.44+0.23+1.88%530.89K17:32:25 
 Novartis ADR85.7485.9385.51-0.02-0.02%815.65K17:32:46 
 STMicroelectronics ADR13.9314.0313.84+0.53+3.92%1.18M17:32:47 
 TE Connectivity72.7973.6772.48+0.78+1.09%222.34K17:32:36 
 Chubb128.17129.03127.76+0.54+0.42%218.95K17:32:20 
 Garmin63.6464.2163.23+0.53+0.84%196.46K17:32:43 
 Compagnie Financiere Richemont6.2886.3306.280+0.148+2.41%36.61K17:12:00 
 Garrett Motion12.230012.373012.0300+0.1100+0.91%85.74K17:32:49 
 Roche Holding ADR31.1631.2631.15+0.11+0.35%164.86K17:17:00 
 Auris Medical0.3960.4100.390-0.019-4.60%283.69K17:31:57 
 Julius Baer Group7.267.297.25+0.01+0.14%64.13K17:14:00 
 Ferguson ADR6.256.266.20+0.22+3.65%55.79K17:16:00 
 Nestle ADR82.7982.9082.67+0.01+0.01%72.10K17:17:00 
 Crispr Therapeutics31.2732.1531.05-0.30-0.97%111.82K17:32:36 
 Logitech32.2432.4132.04+0.68+2.15%79.52K17:32:43 
 Glencore ADR7.3107.3107.230+0.090+1.25%12.87K17:11:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor36.9837.0036.66+0.77+2.11%1.48M17:32:47 
 United Microelectronics1.8001.8101.780-0.010-0.55%57.05K17:29:03 
 Himax3.5403.7553.510-0.150-4.07%734.86K17:32:40 
 ASE Industrial ADR3.893.913.82+0.08+2.10%73.73K17:29:41 
 AU Optronics4.0644.0904.050+0.074+1.87%109.24K17:32:16 
 Silicon Motion34.3534.3533.73+1.12+3.37%41.56K17:32:25 
 Chunghwa Telecom34.7734.8634.74+0.04+0.12%9.36K17:29:02 
 ChipMOS Tech16.9316.9316.93+0.16+0.95%85.65K16:30:00 
 SemiLEDS3.51623.53413.4400+0.0662+1.92%3.51K16:58:54 
 Giga Media Ltd2.5462.5472.540-0.013-0.53%1.27K16:55:28 
 Asia Pacific Wire & Cable2.2102.2102.210-0.080-3.49%0.30K17:01:51 
 Cathay Financial ADR14141400.00%026/03 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet50.7350.7749.09+1.81+3.70%142.45K17:32:20 
 KASIKORNBANK Public Co22.4922.5322.22+0.43+1.97%11.08K17:05:00 
 Siam Commercial Bank ADR16.916.916.9+0.7+4.20%4.61K16:35:00 
 Intouch Hol5.715.715.630.000.00%017/12 
 Airports Thailand ADR18.618.718.7-0.1-0.27%48.88K16:45:00 
 Advanced Info Service Public5.1335.1335.1100.0000.00%017/12 
 PTT Exploration & Production6.9307.5906.9300.0000.00%017/12 
 Charoen Pokphand Foods plc2.9302.9302.9300.0000.00%017/12 
 TTW Public Company18.0418.2518.040.000.00%017/12 
 Berli Jucker ADR16.816.816.80.00.00%017/12 
 Banpu ADR11111100.00%023/10 
 BTS ADR27.227.227.20.00.00%014/12 
 Bumrungrad Hospital DRC6.156.156.150.000.00%024/01 
 CP All ADR13131200.00%012/07 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%015/10 
 Bank Ayudhya ADR25.0125.0125.010.000.00%007/12 
 BEC World ADR1.651.651.600.000.00%014/12 
 Bangkok Dusit Medical ADR30.230.230.2+0.0+0.00%012/11 
 Advanced Info Service DRC5.905.905.900.000.00%012/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.675.675.53+0.23+4.33%433.25K17:31:48 
 Akbank Turk Anonim Sirketi2.432.432.41+0.12+5.42%20.22K16:50:00 
 Turkiye Garanti Bankasi AS1.4501.4651.420+0.050+3.57%6.40K17:13:00 
 Koc Holdings AS13.3713.4013.26+0.17+1.29%31.31K17:16:00 
 Turkiye Halk Bankasi AS2.4252.4702.4250.0000.00%017/12 
 Arcelik ADR13.7314.3213.730.000.00%017/12 
 Anadolu Efes ADR0.7270.7270.7270.0000.00%017/12 
 Turk Telekomunikasyon ADR1.41.41.40.10.00%3.00K16:41:00 
 Ford Otomoti Sanayi ADR45.5145.5145.51+0.37+0.82%0.39K16:41:00 
 Tav Havalimanlari Holding AS16.36016.53016.360+0.200+1.24%0.65K17:03:00 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Turk Hava Yollari AO ADR28.628.628.60.00.00%012/12 
 Tekfen ADR77700.00%023/05 
 Eregli Demir Celik ADR8.508.508.500.000.00%026/10 
 Dogan Sirketler ADR1.391.391.390.000.00%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 
 Koza Altin Islemeleri A S10.770010.770010.7700+0.0000+0.00%030/11 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00290.00300.00240.00000.00%017/12 
 Amira Nature Fds0.390.400.39-0.01-2.84%59.13K17:22:01 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Lloyds Banking ADR2.5852.6062.580+0.055+2.17%3.99M17:32:31 
 Ensco A3.813.973.78-0.14-3.43%4.38M17:32:50 
 Vodafone Group ADR19.9820.0719.94-0.03-0.17%1.85M17:32:33 
 BP ADR38.3438.4138.17-0.07-0.18%1.82M17:32:48 
 TechnipFMC19.7419.7619.61+0.04+0.20%1.15M17:32:51 
 Barclays ADR7.737.767.69+0.15+1.98%1.37M17:32:46 
 Michael Kors38.5838.8938.01+0.48+1.26%685.92K17:32:51 
 Noble Corp3.063.123.00-0.01-0.16%1.33M17:32:42 
 Travelport Worldwide15.6115.7115.59+0.01+0.06%563.48K17:30:18 
 Mylan29.2929.3928.93+0.45+1.56%643.12K17:32:46 
 AstraZeneca ADR38.5538.5738.39+0.20+0.51%634.89K17:32:40 
 IHS Markit Ltd49.5949.9849.19+1.04+2.14%521.03K17:32:48 
 Liberty Global C22.0922.3922.06+0.06+0.27%344.42K17:32:36 
 GlaxoSmithKline ADR37.3037.4037.21+0.23+0.62%662.81K17:32:38 
 Axovant Sciences1.091.191.04-0.06-5.22%695.40K17:28:43 
 Fiat15.7915.8815.75+0.35+2.27%760.58K17:31:33 
 Vopia0.00340.00420.00320.00000.00%140.00K16:40:00 
 Rowan8.839.398.71-0.55-5.86%1.24M17:32:51 
 BHP Billiton ADR41.8341.9041.55+0.67+1.63%655.31K17:32:34 
 Avon Products1.7051.7401.700+0.015+0.89%629.43K17:29:34 
Continue with Google
or
Sign up with Email