Breaking News
0

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 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

 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima19.76020.11019.610-0.320-1.59%919.20K21:21:20 
 Grupo Supervielle18.982520.250018.8900-1.3775-6.77%853.72K21:21:29 
 MercadoLibre295.00296.59290.03+4.40+1.51%486.10K21:19:59 
 Macro Bank81.6782.9981.04+0.58+0.72%256.70K21:20:45 
 Grupo Financiero Galicia ADR45.975047.280045.4700-0.7150-1.53%462.22K21:21:30 
 Loma Negra ADR15.2415.3014.65+0.07+0.46%426.83K21:20:53 
 Telecom Argentina ADR23.4023.6923.23-0.03-0.13%454.84K21:20:11 
 Pampa Energia ADR53.9055.5953.45+0.15+0.28%321.95K21:21:13 
 Central Puerto13.6214.1713.62-0.15-1.09%99.76K21:20:26 
 Despegar.com23.5623.9623.43-0.24-1.01%241.94K21:16:29 
 BBVA Banco Frances ADR16.8417.3116.70-0.34-1.98%135.63K21:20:45 
 Transportadora Gas ADR17.75017.85017.662-0.020-0.11%90.04K21:19:03 
 Cresud SACIF17.0217.3516.91-0.07-0.41%32.81K21:20:26 
 IRSA ADR19.9620.3719.35-0.34-1.67%38.56K21:16:38 
 Edenor ADR48.02049.25047.850+0.050+0.10%58.27K21:21:23 
 IRSA Propiedades ADR35.06435.06435.064+0.064+0.18%0.10K15:50:23 
 Petrobras Argentina ADR11.3311.4411.23+0.00+0.00%018/05 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR51.2252.1451.13-0.28-0.53%1.98M21:21:26 
 Tronox18.34018.98018.095+0.230+1.27%1.06M21:21:14 
 Paladin Energy0.1100.2500.070-0.140-56.00%20.89K19:30:00 
 BHP Billiton Ltd25.710025.915025.7100+0.4100+1.62%30.20K18:45:00 
 Artemis Resources0.140.150.14-0.01-4.64%240.94K20:33:00 
 Westpac Banking ADR21.63021.69021.570+0.020+0.09%290.32K21:20:52 
 Telstra Corporation ADR10.4110.5810.40-0.13-1.23%163.97K20:48:00 
 Orocobre4.624.704.60-0.15-3.10%36.93K21:05:00 
 National Australia Bank ADR10.2410.4810.23-0.07-0.68%260.20K21:06:00 
 Lynas1.7301.7701.708-0.030-1.70%31.49K21:04:00 
 Santos4.62004.76004.6200-0.1400-2.94%1.16K16:53:00 
 Coca-Cola Amatil ADR6.616.636.61-0.07-0.97%57.13K21:00:00 
 Genetic Technologies1.2501.2701.2300.0000.00%21.07K21:18:48 
 Arafura Resources0.08000.08110.0800-0.0030-3.61%65.08K18:35:00 
 De Grey Mining0.120.160.13-0.02-12.25%173.80K21:04:00 
 Brambles ADR14.0814.1914.07-0.02-0.14%89.95K21:00:00 
 Liquefied Natural Gas0.33900.34500.3300+0.0090+2.73%39.89K20:05:00 
 Mesoblast6.10006.15735.7200+0.4800+8.54%86.81K21:14:00 
 Incitec Pivot ADR2.8002.8402.4400.0000.00%75.10K20:00:00 
 AU & NZ Banking Group21.2521.3321.25-0.17-0.82%109.25K21:05:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Wienerberger Baustoffindustrie5.4305.4505.270-0.010-0.18%28.58K20:01:00 
 Erste Group Bank AG PK22.3522.4522.23-0.02-0.09%25.69K20:54:00 
 Voestalpine AG PK11.2011.3811.14+0.23+2.14%12.28K20:36:00 
 OMV AG PK63.2363.2363.23-0.36-0.57%0.76K20:56:00 
 Erste Group Bank AG44.25044.25044.2500.0000.00%021/05 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Vienna Insurance ADR6.226.236.23+0.11+1.80%0.25K18:31:00 
 Flughafen Wien ADR9.69.69.60.00.00%026/04 
 Raiffeisen Bank ADR8.858.858.85+0.14+1.61%1.30K20:12:00 
 Palfinger ADR41.7941.7941.79-0.70-1.65%013/02 
 Oesterreichische Post ADR22.322.322.30.00.00%030/11 
 OMV ADR00000.00%030/11 
 Verbund ADR6.746.746.74+0.00+0.00%018/05 
 Mayr Melnhof Karton ADR38.2238.2238.22+0.29+0.76%012/04 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.843.853.840.000.00%008/05 
 Andritz ADR11.4811.4811.48+0.48+4.36%008/03 
 Telekom Austria AG PK18.3518.3518.350.000.00%016/05 
 Wolford ADR2.932.932.930.000.00%007/05 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR94.9395.8794.74+0.73+0.77%1.49M21:21:18 
 Euronav8.538.708.50+0.07+0.89%117.59K21:16:30 
 Galapagos100.44100.5199.70+0.52+0.52%74.16K21:18:06 
 Materialise NV12.4112.6012.41-0.11-0.88%28.86K21:20:10 
 Umicore ADR14.5014.7514.400.010.03%38.11K21:02:00 
 KBC Group SA42.5542.7042.45+0.92+2.20%23.00K20:57:00 
 Ablynx ADR53.2253.2352.88+0.03+0.06%3.75K21:18:49 
 Bpost ADR18.54418.54518.544-0.127-0.68%0.69K18:19:00 
 ageas SA/NV53.7053.9853.70+0.10+0.19%2.99K20:09:00 
 Colruyt SA14.0614.0614.060.000.00%021/05 
 Proximus ADR5.305.305.300.000.00%021/05 
 SA D'Ieteren ADR21.7821.7821.780.000.00%021/05 
 Solvay ADR13.53013.53013.530-0.080-0.59%0.31K17:01:00 
 Tigenix41.6641.6741.66+0.36+0.87%1.77K15:35:52 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%014/05 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 UCB SA37.8038.0037.80+0.00+0.00%014/05 
 Galapagos95.7595.7595.750.000.00%006/04 
 GBL108.9500108.9500108.95000.00000.00%016/05 
 Ablynx NV53.300053.300053.25000.00000.00%011/05 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA5.55505.57005.4450+0.0950+1.74%24.51M21:21:07 
 Petroleo Brasileiro Petrobras ADR15.8916.0315.46+0.02+0.14%20.57M21:21:26 
 VALE14.48014.51014.260+0.070+0.49%19.47M21:21:29 
 Itau Unibanco12.6612.7312.27+0.59+4.93%13.22M21:21:25 
 Banco Bradesco8.808.828.50+0.42+5.07%12.03M21:21:28 
 Gerdau ADR4.664.744.56+0.01+0.32%7.51M21:21:23 
 Petroleo Brasileiro ADR Reptg 2 Pref13.81013.91013.290+0.188+1.38%9.58M21:21:16 
 CEMIG PN ADR2.2402.2402.110+0.160+7.69%4.63M21:21:25 
 Sabesp ADR7.207.277.04+0.18+2.64%1.67M21:20:47 
 National Steel2.5002.5402.455+0.050+2.04%1.73M21:20:49 
 BRF6.156.165.96+0.23+3.89%1.97M21:21:28 
 Fibria Celulose ADR19.2519.4919.15-0.07-0.39%822.44K21:20:27 
 Azul23.5023.5922.72+1.21+5.43%1.32M21:21:15 
 Banco Santander Brasil ADR9.759.819.53+0.31+3.28%783.86K21:21:28 
 Telefonica Brasil ADR12.6212.8212.26+0.35+2.85%1.75M21:21:17 
 Ultrapar Participacoes14.5614.5914.13+0.56+4.00%477.94K21:21:16 
 Kroton Edct3.0803.1002.910+0.210+7.32%1.36M21:06:00 
 TIM Participacoes18.82918.89018.310+0.799+4.43%1.27M21:21:07 
 Netshoes CAYMAN2.782.872.62+0.07+2.58%562.72K21:20:11 
 Centrais Electricas Brasileiras5.0305.0504.791+0.080+1.62%808.40K21:21:26 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Sycamore Entmt Grp0.000600.000700.000500.000000.00%109.96M20:26:00 
 On4 Communications0.00310.00330.0029+0.0001+4.03%22.75M21:05:00 
 Megola Inc0.021600.021800.01655+0.00020+0.93%5.72M21:05:00 
 Encana13.3613.9413.32-0.39-2.84%7.69M21:21:31 
 Eldorado Gold1.0951.1000.979+0.145+15.26%8.12M21:21:05 
 Validian Corporation0.0190.0210.017-0.002-8.61%691.11K20:23:00 
 Kinross Gold3.5903.6603.560-0.030-0.83%5.48M21:21:19 
 Barrick Gold13.1813.3713.17-0.02-0.15%4.41M21:21:24 
 Yamana Gold2.8152.8802.800-0.055-1.92%6.44M21:21:13 
 Valeant Pharmaceuticals22.1122.3522.04+0.04+0.18%3.68M21:21:29 
 Aurora Cannabis6.45006.80006.3600-0.2300-3.44%2.08M21:04:00 
 Goldcorp13.5813.8213.58-0.14-1.02%2.95M21:21:21 
 Latteno Food Corp.0.000200.000200.000100.000000.00%3.07M17:29:00 
 Enbridge31.4532.5231.43-0.49-1.53%4.43M21:21:23 
 Aralez Pharma0.390.400.37+0.02+5.55%929.42K21:13:00 
 New Gold2.2712.3102.270+0.021+0.93%1.93M21:21:11 
 Ehave0.0600.0670.055-0.007-9.85%826.60K19:38:00 
 Sphere 3D0.5420.7300.500+0.052+10.61%16.09M21:20:41 
 Cenovus Energy Inc11.2211.4711.16+0.17+1.58%4.79M21:21:23 
 Canopy Growth29.63030.50028.810-0.720-2.37%1.62M21:05:00 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Sociedad Quimica y Minera53.8455.8053.72-1.30-2.36%902.74K21:21:07 
 GeoPark Ltd16.39017.65516.390-0.450-2.67%334.82K21:20:59 
 LATAM Airlines ADR13.1113.2912.97+0.07+0.54%454.74K21:21:06 
 Enersis Chile5.75005.77005.6100+0.1000+1.77%157.79K21:21:28 
 Santander Chile ADR33.0533.1832.99-0.01-0.03%359.09K21:21:07 
 Enel Americas ADR10.3710.3810.17+0.17+1.62%759.52K21:19:47 
 Compania Cervecerias Unidas26.7126.7126.27+0.59+2.26%124.74K21:18:42 
 Enel Generacion Chile ADR22.4822.5421.88+0.75+3.45%27.20K21:01:07 
 Banco De Chile95.5696.1294.80+1.60+1.71%16.39K20:59:11 
 Andina B27.3327.7027.33-1.32-4.61%7.83K21:20:55 
 Vina Concha Y Toro43.6844.3543.68+0.71+1.66%2.53K19:04:53 
 Itau CorpBanca ADR16.2816.3015.57+0.22+1.37%5.01K21:01:53 
 Embotelladora Andina24.5424.5423.50+0.00+0.00%021/05 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Baidu240.54247.04240.17+0.03+0.01%6.10M21:21:18 
 Alibaba196.65198.63196.37-0.99-0.50%7.79M21:21:27 
 Jd.Com Inc Adr36.4336.8736.37+0.15+0.41%6.91M21:20:49 
 Qudian Inc9.269.809.08-0.33-3.44%5.04M21:21:31 
 Vipshop12.12012.45512.100+0.090+0.75%5.57M21:21:27 
 iQIYI22.3522.3520.40+2.09+10.31%11.30M21:21:30 
 Ctripcom43.4543.5542.80+0.47+1.11%3.03M21:21:31 
 Tencent ADR52.21053.08052.180-0.440-0.84%4.04M21:06:00 
 Baozun Inc53.3053.8352.10+0.57+1.09%1.42M21:21:11 
 Bilibili12.9413.1012.61+0.19+1.53%1.85M21:21:12 
 Momo Inc39.7840.3939.35-0.11-0.28%1.19M21:21:17 
 Weibo Corp103.30104.08100.37+1.85+1.82%1.69M21:21:29 
 Yum China Holdings38.7338.9638.38-0.17-0.42%1.66M21:21:28 
 TAL Education42.34042.74841.610-0.260-0.61%2.06M21:21:29 
 Cheetah Mobile Inc12.8512.9912.34+0.53+4.30%841.82K21:20:26 
 Bitauto23.0523.5822.93+0.05+0.22%347.96K21:21:01 
 NetEase236.02239.49233.01+2.43+1.04%1.06M21:21:16 
 21Vianet7.727.867.26+0.38+5.18%999.43K21:21:06 
 ZTO Express Cayman17.9018.0717.85+0.11+0.62%2.37M21:21:19 
 Fang Holdings5.475.535.44-0.02-0.36%1.73M21:21:25 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR21.7722.1021.71-0.03-0.11%869.46K21:21:16 
 BanColombia46.1146.3745.56+0.86+1.90%488.25K21:20:00 
 Grupo Aval8.528.608.32+0.18+2.14%86.06K21:21:20 
 Goff Corp0.000900.000900.00090+0.00000+0.00%4.00K19:24:00 
 Tecnoglass8.9209.0008.840+0.220+2.53%15.28K21:04:19 
 Bakken Energy Corp0.0010.0010.0000.0000.00%018/05 
 Cementos Argos ADR28.1228.1228.12+0.00+0.00%014/05 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%024/01 
 Interconnection Electric120.00123.00115.350.000.00%015/05 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI18.9519.1018.33+0.48+2.60%158.74K21:21:02 
 Prosafe2.75002.75002.75000.00000.00%015/05 
 Prosafe ADR2.5802.5802.580-0.040-1.53%0.30K19:40:00 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR48.6148.8448.59-0.08-0.16%544.40K21:20:50 
 Canamed4pets0.000400.000400.00040+0.00010+33.33%120.00K17:26:00 
 LiqTech International Inc0.71000.72930.6900+0.0200+2.90%226.95K21:16:19 
 Danske Bank A/S ADR17.0517.2817.04-0.07-0.38%151.52K20:53:00 
 AP Moeller-Maersk AS7.467.567.39+0.29+4.11%92.16K20:54:00 
 Ascendis Pharma AS66.8467.1265.57-0.04-0.05%57.93K21:09:05 
 Forward Pharma A S2.603.202.20+0.40+18.18%351.46K21:21:29 
 Carlsberg AS22.2322.3622.22-0.07-0.31%529.13K21:00:00 
 Genmab AS19.6919.8619.58-0.95-4.60%112.86K21:06:00 
 Vestas Wind Systems AS23.9023.9623.81+0.08+0.34%17.27K20:51:00 
 DSV41.7441.9041.66-0.26-0.62%6.52K21:01:00 
 Novozymes AS51.5651.9051.42+0.03+0.05%11.22K20:58:00 
 CHR Hansen Holding AS46.7947.2246.34-0.67-1.41%5.99K21:03:00 
 Coloplast A9.699.749.66-0.02-0.21%107.59K21:04:00 
 Iss ADR16.9216.9216.92-0.52-2.98%0.21K19:17:00 
 Zealand Pharma ADR16.3716.4016.14+0.33+2.06%4.52K19:55:04 
 DanDrit Biotech5.2505.4005.250-0.140-2.60%9.34K20:14:00 
 Topdanmark AS4.7204.7204.500+0.230+5.12%0.32K16:53:00 
 Vestas Wind70.810071.666070.81000.00000.00%021/05 
 Bavarian Nordic ADR10.6810.6810.68+0.00+0.00%021/05 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.2206.2506.175-0.020-0.32%6.89M21:21:19 
 Sampo OYJ25.5825.6425.52-0.00-0.01%40.03K21:03:00 
 Kone Oyj ADR25.2525.3525.09+0.51+2.06%15.79K20:50:00 
 Stora Enso Oyj PK20.7020.8220.63-0.06-0.29%26.65K20:54:00 
 UPM-Kymmene Corp37.7737.8137.57+0.10+0.27%6.47K20:53:00 
 Fortum ADR4.9064.9204.860+0.106+2.21%6.99K20:26:00 
 Wartsila ADR4.414.414.41-0.36-7.55%0.62K20:39:00 
 Fortum24.15024.15024.150+0.000+0.00%021/05 
 KONE Oyj50.250050.800050.2500+0.6500+1.31%0.83K20:20:00 
 Amer Sports ADR15.72015.72015.720+0.000+0.00%021/05 
 Nokian Tyres ADR19.7319.7419.73+0.27+1.39%0.32K20:39:00 
 Uponor16.9516.9516.950.000.00%012/04 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR3.363.363.36+0.01+0.30%009/05 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.0015.0015.000.000.00%030/04 
 Konecranes ADR8.1508.1508.150-0.224-2.67%014/05 
 Kesko ADR28.18028.18028.1800.0000.00%001/05 
 Neste40.4340.4340.43+0.00+0.00%018/05 
 Metso Corporation8.998.998.99+0.00+0.00%014/05 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR63.08063.90063.020-0.870-1.36%1.77M21:21:26 
 Sanofi ADR38.9339.1738.92+0.14+0.36%827.71K21:20:16 
 Criteo Sa25.7225.8324.25+1.50+6.19%1.11M21:21:16 
 Talend56.2356.5155.46+0.13+0.23%133.76K21:21:05 
 Orange ADR17.5017.6017.48+0.60+3.55%330.80K21:21:11 
 Air France KLM SA8.728.748.65+0.17+2.05%11.70K19:26:00 
 Sequans Communications2.0002.0701.810+0.210+11.73%826.45K21:11:04 
 Carrefour SA PK3.933.973.930.010.00%161.31K21:03:00 
 Cellectis30.8231.1229.79+1.13+3.81%185.33K21:20:47 
 CGG ADR2.83002.95002.8199+0.0300+1.07%60.60K21:19:11 
 DBV Technologies24.1424.6224.06+0.21+0.90%52.45K21:16:44 
 Danone PK15.5115.6015.48-0.10-0.65%293.60K21:03:00 
 BNP Paribas ADR36.86036.97036.766+0.660+1.82%107.27K21:05:00 
 Schneider Electric SA18.37818.42018.310+0.018+0.10%248.26K21:04:00 
 Societe Generale ADR9.82509.89009.8000+0.0400+0.41%161.24K21:02:00 
 Dassault Systemes SA132.37132.94131.93+1.46+1.12%9.28K20:58:00 
 Axa ADR27.0627.1327.00-0.03-0.12%127.02K21:04:00 
 SCOR PK3.8903.9503.870-0.015-0.38%160.95K21:04:00 
 Louis Vuitton ADR72.78073.26072.690-0.814-1.11%126.12K21:03:00 
 Engie ADR16.8616.9316.82-0.49-2.84%68.63K20:50:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG12.9613.0012.87+0.25+1.97%3.64M21:21:05 
 Trivago4.734.974.72-0.20-4.06%441.01K21:21:00 
 SAP ADR113.29113.85113.26-0.43-0.38%563.94K21:21:11 
 Affimed NV2.4502.5002.400-0.050-2.00%229.13K21:20:46 
 Daimler ADR20.1920.3819.99+0.15+0.75%1.34M21:04:00 
 BASF ADR26.5026.5526.44+0.10+0.38%212.42K21:05:00 
 MorphoSys ADR27.0027.4826.92+0.92+3.53%20.90K21:12:43 
 Bayer AG PK31.0031.0930.84-0.01-0.03%214.06K21:05:00 
 Allianz ADR22.7022.8122.70+0.04+0.15%237.39K21:04:00 
 ProSiebenSat1 Media AG7.877.877.75-0.22-2.72%73.17K20:45:00 
 Deutsche Telekom ADR15.9216.0115.89+0.01+0.09%153.10K21:05:00 
 Voxeljet Ag3.603.663.56+0.04+1.10%35.72K21:21:03 
 Siemens ADR69.3369.8069.27-0.30-0.44%102.00K21:05:00 
 Infineon ADR28.4728.6528.37-0.06-0.21%39.16K20:55:00 
 Volkswagen DRC40.5040.7340.46-0.05-0.12%51.47K21:04:00 
 Porsche Automobile Holding SE8.198.228.14+0.07+0.86%71.77K20:52:00 
 Fresenius Medical Care ADR50.7951.0850.69-0.42-0.82%88.18K21:19:52 
 EON SE11.1011.1811.09-0.10-0.89%126.18K20:58:00 
 Daimler80.800080.970080.2100+0.6500+0.81%24.62K20:55:00 
 InflaRx34.3135.9933.86-1.07-3.02%55.40K21:09:50 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Diana Containerships1.66001.72001.6100+0.0100+0.61%701.19K21:20:24 
 DryShips4.044.123.86+0.15+3.85%1.39M21:20:28 
 Diana Shipping4.3754.4504.240+0.105+2.46%417.20K21:20:06 
 Top Ships1.53001.55001.5000-0.0100-0.65%407.39K21:14:59 
 Star Bulk Carriers13.370013.669013.2101-0.2200-1.62%225.64K21:19:20 
 Aegean Marine Petroleum2.902.952.75+0.05+1.75%70.50K21:20:49 
 Alpha Bank0.6300.6380.611-0.004-0.59%4.20K20:26:00 
 Tsakos Energy Navigation3.3703.4503.370-0.020-0.59%135.73K21:17:43 
 Seanergy Maritime0.9230.9400.900-0.017-1.85%80.17K21:09:24 
 FreeSeas0.03500.03800.0172+0.0077+28.44%978.24K20:44:00 
 Capital Product Partners3.1103.1503.080+0.015+0.48%239.27K21:19:43 
 Eurobank Ergasias0.5510.5640.550+0.008+1.51%125.13K20:12:00 
 Pyxis Tankers Inc1.10101.11001.0900+0.0110+1.01%27.26K20:53:00 
 Danaos1.2901.3001.250+0.040+3.20%8.14K20:54:13 
 Globus Maritime0.79500.79500.7700+0.0150+1.92%32.69K21:14:54 
 Euroseas2.4592.5002.411-0.021-0.83%5.94K20:47:14 
 Tsakos Energy Navigation Pc Pref25.1025.2525.10-0.13-0.51%43.13K20:41:30 
 StealthGas4.0504.0904.010-0.045-1.10%35.78K21:20:37 
 Tsakos Energy Pref E25.15025.15025.050+0.078+0.31%16.99K19:13:43 
 Greek Org of Football Prognostics5.6905.6985.591+0.219+4.00%18.38K20:02:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment31.6631.6831.19+0.17+0.54%1.20M21:21:16 
 Spi Energy0.420.470.39+0.03+7.37%696.73K21:07:11 
 Seaspan9.149.178.87+0.18+2.01%1.37M21:21:01 
 China Mobile ADR47.0647.1946.93+0.22+0.47%473.13K21:21:13 
 Euro Tech3.8004.1003.800-0.150-3.80%58.35K21:11:59 
 China Unicom Hong Kong ADR14.2414.3114.22+0.02+0.14%81.81K21:21:14 
 CK Hutchison ADR11.2811.3211.260.000.00%98.68K21:06:00 
 AIA ADR37.5538.0037.55-0.46-1.21%151.61K21:03:00 
 Value Partners0.9380.9380.930+0.033+3.61%64.14K20:34:00 
 Hutchison China MediTech33.7934.1733.10+0.50+1.50%149.73K21:10:20 
 First Pacific Company2.6302.6302.560+0.035+1.35%526.28K21:03:00 
 China Cord Blood9.3809.4909.350-0.060-0.64%40.37K21:16:29 
 Geely Automobile2.95003.00002.9400-0.0200-0.67%155.89K20:46:00 
 Easylink Solutions C0.02100.03500.0210+0.0030+16.67%20.94K18:20:00 
 Hang Lung Properties12.0412.0911.94+0.03+0.25%27.28K20:54:00 
 Seaspan Pref H24.32024.45024.279-0.090-0.37%36.84K21:04:00 
 Seaspan Corp Pe Pref25.5225.6125.52-0.06-0.23%18.23K21:20:40 
 Swire Pacific10.1810.3410.15-0.01-0.10%28.32K20:54:00 
 CLP Holdings10.6210.7210.570.010.05%30.15K20:47:00 
 AIA Group9.529.529.52+0.18+1.95%3.20K18:08:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.767.767.76-0.09-1.15%1.62K15:53:00 
 MOL ADR5.45.45.4-0.1-1.46%0.10K15:30:00 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR8.508.558.49+0.01+0.12%3.10M21:21:30 
 Infosys ADR17.5717.5817.40+0.17+1.01%2.33M21:21:20 
 Tata Motors ADR22.9323.1122.54+0.90+4.09%3.11M21:21:19 
 Vedanta Ltd15.8916.1215.88+0.04+0.25%459.17K21:18:32 
 Dr Reddys Labs29.3729.9429.33+0.41+1.42%517.33K21:21:24 
 HDFC Bank ADR96.2196.7495.92-0.90-0.93%665.97K21:21:19 
 Eros13.45013.95013.400-0.050-0.37%445.79K21:21:30 
 Wipro ADR4.664.664.52+0.12+2.64%807.42K21:21:27 
 MakeMyTrip34.9535.7034.85+0.05+0.14%88.10K21:20:38 
 Yatra Online7.117.126.99+0.12+1.72%21.20K21:15:43 
 WNS Holdings48.92049.12048.230+0.450+0.93%110.20K21:21:22 
 Rediff.com India0.12500.13500.12000.00000.00%021/05 
 Sify2.0602.1501.991+0.080+4.04%169.49K21:21:32 
 Azure Power Global15.2015.3015.20-0.05-0.33%39.31K21:01:06 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 Asian Paints ADR00000.00%030/11 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B24.50024.51024.090+0.620+2.60%249.65K21:21:21 
 Bank Rakyat9.559.609.51-0.02-0.21%21.64K20:41:00 
 Astra Int9.8210.009.64+0.47+5.08%24.94K20:15:00 
 PT Bank Mandiri Persero TBK9.159.349.10-0.15-1.61%62.24K21:04:00 
 PT XL Axiata Tbk ADR2.932.932.93+0.10+3.53%1.04K17:09:00 
 Semen Persero11.7012.0011.62-0.34-2.82%7.29K20:41:00 
 Perusahaan Gas ADR6.666.666.660.000.00%021/05 
 Telekomunikasi0.2950.2950.2950.0000.00%021/05 
 Bank Central Asia ADR39.310039.700039.2500+0.5500+1.42%1.48K18:33:00 
 PT Kalba Farma IDR18.4118.5218.21+0.29+1.60%3.13K15:44:00 
 Indofood Sukses Makmur ADR11.5811.5811.58-1.20-9.39%021/05 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR9.329.329.32+0.00+0.00%028/03 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Unilever Indonesia ADR69.1969.1969.190.000.00%014/05 
 PT United Tractors50.5050.5050.50+0.00+0.00%014/05 
 Bank Mandiri Persero0.44000.44000.44000.00000.00%007/05 
 PT Media Nusantara Citra TBK8.979.088.970.000.00%011/05 
 Astra Agro Lestari TBK4.224.224.220.000.00%014/05 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford3.463.693.43-0.12-3.44%12.79M21:21:29 
 Nabriva Therapeutics4.684.894.41+0.15+3.31%1.50M21:21:08 
 Johnson Controls35.3335.9535.31-0.41-1.13%2.88M21:21:06 
 Endo Int6.056.115.93+0.08+1.34%1.37M21:21:28 
 Medtronic85.1085.6084.96-0.22-0.26%2.54M21:21:29 
 Eaton79.4980.5079.49-0.40-0.50%1.06M21:21:27 
 Seagate Technology58.1758.4557.47+0.92+1.61%1.91M21:21:24 
 Allergan155.85155.99154.12+1.64+1.06%1.27M21:21:26 
 Horizon Pharma15.0715.1614.91+0.07+0.43%828.86K21:21:10 
 Amarin3.0703.1803.030-0.030-0.97%2.51M21:20:02 
 Accenture155.95157.43155.64-0.99-0.63%1.04M21:21:09 
 Ingersoll-Rand91.2692.0791.21-0.33-0.36%660.60K21:21:29 
 Prothena14.5314.8814.41-0.12-0.82%559.24K21:21:29 
 Perrigo76.1276.5575.67+0.43+0.57%502.97K21:21:17 
 Shire ADR170.00170.89169.78+1.05+0.62%672.24K21:21:27 
 Alkermes Plc45.7746.3244.75+0.55+1.22%471.47K21:21:28 
 Avadel Pharma6.736.956.69-0.09-1.32%354.73K21:20:36 
 AerCap Holdings NV55.4256.2555.36-0.55-0.98%532.58K21:21:34 
 Allegion PLC78.8479.0978.39+0.06+0.08%716.30K21:21:30 
 CRH ADR37.8038.2537.75-0.19-0.50%705.88K21:21:05 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR21.0021.2220.94-0.09-0.43%5.52M21:21:30 
 Check Point Software Tech96.3897.7996.17-0.59-0.61%454.56K21:21:06 
 Ceragon3.1103.2803.100-0.150-4.60%425.84K21:21:25 
 SolarEdge Technologies Inc66.6568.2566.40-0.60-0.89%332.76K21:21:08 
 Orbotech Ltd63.9364.2763.22+0.84+1.33%504.11K21:21:08 
 Tower25.19025.40024.880+0.310+1.25%263.39K21:21:11 
 Wix.Com Ltd83.5085.7083.10-2.00-2.34%294.53K21:20:46 
 Mazor56.9959.1455.55-0.99-1.71%372.06K21:20:38 
 Check Cap Ltd4.6425.2004.620+0.162+3.62%3.08M21:19:21 
 OWC Pharma0.24000.24700.2350-0.0070-2.83%331.76K21:03:00 
 Caesarstone15.35015.40015.100+0.050+0.33%203.94K21:20:54 
 Perion Network1.1261.1401.040+0.066+6.21%377.89K21:20:29 
 Mellanox85.6086.5084.90+0.05+0.06%320.25K21:21:25 
 Nice ADR105.88107.16105.52+0.43+0.41%291.71K21:21:03 
 Pluristem1.37401.39001.3500+0.0340+2.54%155.25K21:19:09 
 Rewalk Robotics1.091.101.05+0.01+1.00%95.77K21:13:40 
 Cyberark Software59.7159.8559.07+0.13+0.22%209.65K21:21:17 
 Kornit Digital Ltd15.9516.2015.95-0.20-1.24%97.06K21:21:31 
 Compugen3.203.253.15+0.05+1.59%289.21K21:21:10 
 Rada Electronic Industries2.53002.58902.4600-0.0400-1.56%189.38K21:20:48 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENEL Societa per Azioni5.7105.7505.660-0.040-0.70%137.82K21:05:00 
 ENI ADR37.7038.1037.60-0.16-0.42%164.92K21:14:47 
 Ferrari NV132.76134.16132.57-1.31-0.98%126.06K21:19:50 
 Telecom Italia ADR8.6808.7508.570+0.100+1.17%123.87K21:20:48 
 Intesa Sanpaolo SpA PK19.79319.95019.588+0.122+0.62%873.60K21:04:00 
 Prada Spa PK10.3510.3810.30-0.03-0.26%54.23K20:40:00 
 Saipem ADR9.63009.64009.3993+0.3300+3.55%1.27M20:41:00 
 Telecom Italia A7.6607.7407.570+0.050+0.66%21.46K21:12:22 
 Great Wall Bldrs0.00200.00200.0017+0.0003+17.44%27.46K18:55:00 
 Natuzzi1.6401.6401.640+0.020+1.23%0.78K21:15:20 
 Terna Rete Elettrica Nazionale16.8717.0016.83-0.02-0.12%17.99K21:04:00 
 Mediobanca ADR10.7110.7610.62+0.10+0.94%35.59K20:42:00 
 Luxottica ADR64.0864.1563.55-0.14-0.23%12.14K21:00:00 
 Leonardo ADR5.295.295.10+0.21+4.13%20.29K20:42:00 
 Davide Campari-Milano SpA7.4507.4507.4000.0000.00%021/05 
 Yoox Net-A-Porter ADR44.844.844.7+0.2+0.41%0.74K19:55:00 
 Prysmian SPA14.7915.0814.70-0.58-3.77%13.03K17:35:00 
 Atlantia SPA15.5515.6315.47-0.07-0.45%7.15K20:12:00 
 ENI18.500018.500018.50000.00000.00%021/05 
 Azimut ADR35.8935.8935.890.000.00%021/05 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Panasonic Corp PK14.0714.3714.07-0.27-1.85%3.26M20:53:00 
 Inpex ADR12.1012.2712.10-0.14-1.14%757.00K21:06:00 
 Mitsubishi UFJ Financial ADR6.4466.4806.430-0.004-0.07%803.85K21:20:10 
 Sumitomo Mitsui Financial ADR8.538.548.49+0.05+0.59%571.18K21:20:37 
 Sony ADR47.1047.7847.03-1.29-2.67%856.69K21:21:25 
 Mitsubishi Estate Co18.05018.07017.760-0.230-1.26%1.48M20:55:00 
 Takeda Pharma ADR20.8121.0020.80+0.04+0.19%1.52M21:06:00 
 SoftBank Group38.0638.2337.93+0.25+0.66%139.26K21:06:00 
 Nintendo ADR49.8550.1049.83-0.06-0.11%198.73K21:06:00 
 Astellas Pharma Inc15.0415.0615.02-0.09-0.56%62.74K20:55:00 
 Fanuc Corporation22.1622.3122.11+0.23+1.05%150.00K21:05:00 
 Mizuho Financial ADR3.6603.6703.630+0.010+0.27%262.99K21:20:40 
 Honda Motor ADR33.0833.3132.97-0.17-0.50%591.49K21:19:49 
 Canon ADR34.1934.3234.15-0.05-0.16%164.36K21:21:07 
 Ebara ADR18.3918.3918.39+0.11+0.60%37.96K16:21:00 
 Daiichi Sankyo ADR35.6835.9435.11-0.03-0.08%2.84K19:55:00 
 Nomura ADR5.4355.4605.410-0.035-0.64%227.01K21:21:00 
 Toyota Motor ADR135.93136.49135.79-0.52-0.38%91.72K21:20:47 
 Line ADR35.110035.510035.0800-0.8100-2.25%73.11K21:19:03 
 NTT Docomo ADR25.4625.6925.29+0.14+0.53%32.88K21:02:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR34.90535.51534.825+0.315+0.91%2.63M21:21:12 
 Intelsat Sa14.62015.23014.500-0.110-0.75%2.03M21:21:30 
 Spotify Tech150.41153.39150.05+0.19+0.13%993.95K21:21:00 
 Tenaris ADR39.34040.13039.160-0.750-1.87%991.13K21:21:04 
 Orion Engineered Carbons27.9828.5027.80+0.17+0.63%339.53K21:21:26 
 MagnaChip11.2511.5011.25+0.15+1.35%199.88K21:18:55 
 Adecoagro SA8.148.218.04+0.06+0.74%342.76K21:21:12 
 Ternium39.5339.9239.42-0.12-0.31%95.75K21:21:07 
 ArcelorMittal34.85034.85034.8500.0000.00%021/05 
 Globant SA50.3450.4350.00-0.13-0.26%108.91K21:21:00 
 Atento SA7.677.757.55-0.07-0.97%88.46K21:20:30 
 Altisource Portfolio Solutions27.9929.7327.76-1.53-5.18%162.75K21:21:17 
 Ardagh Group17.8418.1817.83+0.08+0.45%37.68K21:21:00 
 Corporacion America Airports11.3811.4411.15+0.32+2.85%84.42K21:18:11 
 Pacific Drilling0.800.800.780.000.00%11.96K19:39:00 
 BM European Value ADR20.4721.0520.47-0.32-1.54%1.73K19:58:00 
 Millicom Int Cellular64.890064.990063.8500+1.7400+2.76%0.48K21:00:00 
 Aperam PK48.9148.9148.91+0.00+0.00%021/05 
 MIC SA DRC60.562.859.90.00.00%016/05 
 RTL ADR7.647.647.640.000.00%018/05 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00340.00340.0034-0.0006-15.00%20.00K16:25:00 
 Genting Berhad10.6711.1210.67-0.12-1.11%0.94K18:25:00 
 Tenaga Nasional Berhad16.18016.18016.180+0.630+4.05%1.42K19:20:00 
 Malayan Banking Berhad5.4595.4595.398-0.021-0.39%0.77K18:55:00 
 Sime Darby0.66000.66000.66000.00000.00%030/04 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.40000.40000.4000+0.0000+0.00%014/05 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital2.25002.25001.7500+0.0000+0.00%018/05 
 Top Glove ADR9.739.739.73+0.00+0.00%008/05 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.046.086.01+0.04+0.58%4.23M21:21:28 
 America Movil ADR16.2816.3416.06+0.23+1.43%2.16M21:21:30 
 Grupo Televisa ADR17.8217.9017.36+0.33+1.86%956.39K21:20:45 
 Santander Mexico B ADR6.726.756.53-0.63-8.57%1.01M21:21:33 
 Vuela5.395.485.35-0.02-0.37%207.53K21:20:29 
 Fomento Economico Mexicano84.0584.4183.08+0.47+0.56%281.43K21:20:44 
 GAP ADR84.0886.6583.81-1.69-1.96%92.44K21:18:32 
 Wal Mart Mexico2.46252.47002.4500+0.0225+0.92%6.78K19:46:00 
 Coca Cola Femsa ADR59.4159.9358.73+0.13+0.22%72.97K21:21:29 
 Wal-Mart De Mexico24.7724.9824.56+0.17+0.69%35.51K21:05:00 
 Aeroportuario del Centro Norte39.4740.0038.92-0.43-1.08%51.90K21:20:08 
 Grupo Aeroportuario Sureste164.62166.41162.78-1.25-0.75%29.36K21:21:18 
 Kimberly-Clark de Mexico8.598.598.39+0.27+3.19%17.80K20:47:00 
 America Movil ADR A16.1916.2516.05+0.16+1.00%11.56K20:04:18 
 Industrias Bachoco ADR57.8857.8857.42+0.61+1.06%0.94K19:05:22 
 Bimbo ADR8.308.308.300.000.00%021/05 
 Grupo Simec ADR9.559.629.55-0.17-1.76%1.13K20:04:38 
 Grupo TMM SAB0.9500.9500.9000.0000.00%021/05 
 Fresnillo17.86017.86017.860+1.060+6.31%0.20K15:30:00 
 Bimbo1.99001.99001.9900+0.0320+1.63%0.10K19:34:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP115.50117.71114.85+0.85+0.74%12.03M21:21:30 
 Royal Dutch Shell ADR72.6973.7972.57-0.95-1.29%2.30M21:21:33 
 VEON2.6402.6502.620+0.020+0.76%1.53M21:21:07 
 Yandex34.3134.8334.23-0.32-0.92%1.02M21:21:19 
 Royal Dutch Shell B ADR75.8076.8575.66-0.89-1.16%1.20M21:21:21 
 ING ADR15.8715.9315.85+0.27+1.70%2.57M21:21:31 
 Unilever NV ADR56.71157.00056.615+0.161+0.28%640.55K21:20:22 
 ASML ADR202.63203.62201.55+0.12+0.06%366.20K21:21:21 
 Aegon ADR6.756.776.730.010.00%1.36M21:21:20 
 Wright Medical Group24.4724.9624.42-0.43-1.73%337.26K21:21:16 
 Koninklijke Philips ADR42.9543.1842.94-0.28-0.66%669.45K21:21:09 
 Qiagen35.8635.9335.67+0.11+0.31%251.69K21:20:22 
 Constellium Nv12.4312.8012.40-0.17-1.39%476.83K21:21:15 
 International NV7.487.837.44-0.22-2.86%639.93K21:21:22 
 Interxion Holding NV63.0063.8762.80-0.69-1.08%224.78K21:17:33 
 Uniqure NV32.4532.8631.68+0.95+3.02%412.06K21:20:56 
 Core Laboratories126.83129.08126.25-3.02-2.33%257.67K21:21:19 
 ProQR Therapeutics NV5.2255.2505.050+0.075+1.46%31.73K21:16:45 
 argenx ADR94.7695.5793.99-1.24-1.29%117.27K21:20:14 
 Koninklijke ADR2.7902.8102.770-0.010-0.36%287.23K20:48:00 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR11.9912.1411.99-0.05-0.42%34.54K20:50:00 
 Astika Holdings0.06400.06400.0640+0.0020+3.23%10.00K16:08:00 
 Spark New Zealand2.46002.46002.3500+0.0000+0.00%021/05 
 New Zealand Energy Corp0.02490.02490.0249+0.0010+4.18%0.30K16:59:00 
 Fletcher Building Ltd PK8.788.908.78-0.27-2.98%0.35K20:39:00 
 Summerset Group3.33.33.30.00.00%007/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR27.0427.4826.99-0.36-1.31%787.69K21:21:27 
 Orkla ASA ADR9.0909.1909.080-0.105-1.14%103.43K21:04:00 
 DNB ASA ADR19.4819.5819.32+0.21+1.12%51.24K21:05:00 
 Norsk Hydro ASA ADR6.4006.4806.380+0.080+1.27%26.56K20:20:00 
 Telenor ASA ADR21.0021.1920.96-0.23-1.08%26.22K21:00:00 
 DNO International1.99502.00001.9950+0.0000+0.00%021/05 
 Yara International ASA21.0021.2021.00-0.49-2.30%6.11K19:36:00 
 Petroleum Geo-Services ADR5.1605.1605.160+0.030+0.58%0.66K19:29:00 
 Telenor20.90020.90020.9000.0000.00%021/05 
 Nordic Semiconductor6.88006.88006.8800-0.0200-0.29%0.10K20:32:00 
 Equinor28.050028.050028.0000+0.0000+0.00%021/05 
 Norwegian Finans11.005711.005711.0057-1.1942-9.79%4.21K19:44:00 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Gjensidige Forsikring ADR15.9215.9215.92+0.00+0.00%015/05 
 Tomra Systems ADR19.1819.1819.18+0.00+0.00%017/05 
 Akastor ASA2.08002.08002.0800+0.0000+0.00%010/05 
 Marine Harvest20.700020.700020.70000.00000.00%018/05 
 Orkla9.15009.15009.1500+0.0000+0.00%018/05 
 Hexagon Composites2.65002.65002.65000.00000.00%018/05 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Grana y Montero2.903.002.65+0.19+7.01%364.10K20:42:00 
 Buenaventura Mining ADR15.8316.0115.57+0.31+2.00%655.27K21:21:02 
 Goldsands Dev Co0.00080.00080.00080.00000.00%2.00K17:45:00 
 Cementos Pacasmayo12.11012.11011.950+0.160+1.34%26.40K16:41:15 
 Dana Resources0.000400.000400.000400.000000.00%011/05 
 Fossal ADR0.2500.2500.250+0.000+0.00%011/05 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR26.6526.7126.50+0.27+1.02%39.15K21:21:11 
 Alliance Global Group Inc12.7012.7012.660.000.00%4.47K20:25:00 
 D&L Industries ADR5.065.355.06-0.02-0.39%1.85K18:29:00 
 BDO Unibank ADR24.4524.9724.45+0.05+0.20%0.90K19:58:00 
 Megaworld ADR17.317.717.30.00.00%021/05 
 San Miguel ADR27.5027.5027.50+0.42+1.55%0.36K16:48:00 
 Benguet B0.01000.01000.0100+0.0000+0.00%010/05 
 Manila Electric ADR13.0013.0012.96+0.96+7.97%002/05 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR20.91020.91020.9100.0000.00%007/05 
 Globe Telecom ADR33.2233.2233.22+0.00+0.00%017/05 
 First Gen ADR6.196.196.190.000.00%012/04 
 DMCI ADR2.412.412.41-2.11-46.68%018/04 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR17.617.617.60.00.00%024/04 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR14.9414.9414.940.725.06%002/02 
 Universal Robina ADR26.5026.5026.50+0.00+0.00%027/04 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1800.1800.1510.0000.00%12.93K16:48:00 
 Eurocash SA PK6.076.076.070.000.00%021/05 
 Asseco Poland ADR11.5111.5111.510.000.00%021/05 
 Powszechna Kasa ADR13.6113.6113.610.000.00%029/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA6.606.606.600.000.00%008/05 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa10.0410.1010.02-0.07-0.69%7.35K20:05:00 
 Pharol SGPS ADR0.2970.2980.262+0.018+6.61%10.50K20:54:00 
 EDP Energias de Portugal ADR40.5240.9240.52-0.18-0.44%2.91K20:05:00 
 Jeronimo Martins SGPS SA ADR32.1432.1432.140.000.00%021/05 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.7444.7764.723+0.046+0.98%5.21M18:09:00 
 Sberbank15.07015.19514.855+0.270+1.82%4.89M19:38:00 
 Rosneft6.2806.3186.192+0.040+0.64%2.21M19:38:23 
 JSC MMC Norilsk Nickel ADR18.0018.0617.61+0.42+2.39%1.47M18:03:31 
 Mobil’nye Telesistemy ADR10.5010.6710.44+0.02+0.19%1.61M21:20:47 
 Magnit DRC20.9621.2920.25+0.66+3.25%707.02K16:29:20 
 X5 Retail Group29.88030.44029.620-0.120-0.40%722.62K20:11:28 
 Lukoil DRC71.0071.7670.66+0.02+0.03%900.39K16:29:54 
 Amur Minerals5.6305.8005.500+0.210+3.90%2.23M17:42:30 
 Surgutneftegaz ADR4.824.864.74+0.11+2.29%306.17K19:38:00 
 Tatneft ADR66.9066.9066.06+0.44+0.66%204.56K19:45:00 
 Lenta Ltd5.885.955.85-0.02-0.34%95.24K17:54:26 
 Severstal DRC16.1116.1815.97+0.26+1.64%542.16K16:28:23 
 Gazprom4.7804.7804.730+0.060+1.27%495.23K21:05:00 
 RusHydro ADR1.15401.16001.1480+0.0180+1.58%183.01K17:53:31 
 Novolipetsk DRC26.1626.3325.98+0.14+0.54%178.38K19:45:00 
 Magnitogorskiy Metallurgichesk DRC9.749.759.54+0.19+1.99%219.70K17:52:51 
 AFK Sistem DRC3.353.403.30+0.01+0.36%141.02K18:10:00 
 TMK PAO DRC5.5905.6205.430+0.230+4.29%41.46K17:53:00 
 PhosAgro OAO13.25014.03013.160-0.650-4.68%706.43K19:38:28 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex14.3514.4314.33-0.01-0.10%1.12M21:21:12 
 Sea13.5213.8413.20-0.09-0.63%765.40K21:21:32 
 Kulicke&Soffa22.5122.9322.36+0.32+1.44%373.07K21:21:08 
 China Yuchai20.1320.8520.02-0.25-1.23%215.64K21:21:07 
 Aslan Pharma ADR6.016.275.80-0.19-3.06%125.91K21:21:00 
 Wave Life Sciences Ltd42.6043.2542.00-0.30-0.70%115.12K21:21:25 
 Asian Pay Television Trust0.34150.34150.34150.00000.00%021/05 
 DBS Group Holdings ADR86.9387.5786.93-1.12-1.28%44.60K21:00:00 
 Singapore Telecommunications PK25.36025.49025.180-0.110-0.43%33.75K21:04:00 
 United Overseas Bank ADR44.1944.7044.06-0.13-0.29%15.89K21:01:00 
 Overseas Chinese Banking ADR19.5719.5719.24+0.15+0.77%18.39K20:54:00 
 Volitionrx Ltd2.2002.3102.170-0.120-5.17%51.50K21:13:33 
 Hyflux0.15700.15700.1570+0.0000+0.00%021/05 
 Keppel Corporation12.2412.2512.24-0.02-0.15%0.65K20:10:00 
 Keppel Corp6.0106.0106.0100.0000.00%021/05 
 Singapore Exchange ADR83.8684.0083.17-0.98-1.16%1.26K20:14:00 
 City Developments8.748.848.67-0.12-1.35%7.06K18:48:00 
 Golden Agri-Resources24.3624.8024.340.000.00%021/05 
 Wilmar International23.9024.5123.90-0.20-0.83%2.31K20:12:00 
 Indofood Agri ADR10.7610.7610.76-0.12-1.10%0.50K15:30:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 AngloGold Ashanti ADR8.258.298.15-0.02-0.24%2.84M21:21:21 
 Harmony Gold Mining1.7551.7801.750+0.005+0.29%2.90M21:21:26 
 Sibanye Gold ADR2.872.872.81+0.10+3.80%1.95M21:21:16 
 Gold Fields ADR3.6053.6403.600-0.005-0.14%1.39M21:21:28 
 Atlatsa Resources0.0310.0310.0310.0000.00%021/05 
 Net 1 UEPS10.0510.1910.01-0.07-0.69%228.63K21:21:21 
 Naspers ADR51.0251.3550.91+0.80+1.58%465.98K21:05:00 
 Sasol ADR37.9238.4537.90-0.01-0.03%193.54K21:21:23 
 Mix Telemats19.25019.42019.030-0.010-0.05%52.80K21:20:54 
 DRDGOLD2.5602.6002.498+0.080+3.23%33.95K21:16:09 
 Woolworths Holdings Ltd PK4.774.944.75+0.10+2.14%14.59K20:50:00 
 Sanlam Ltd PK12.60712.81012.440+0.448+3.68%18.04K21:03:00 
 Standard Bank Group Ltd PK16.3516.8516.22+0.09+0.55%9.06K20:46:00 
 Vodacom Group Ltd PK12.1612.4812.16+0.31+2.62%3.72K20:22:00 
 Shoprite Holdings Ltd PK19.1919.2118.69+0.61+3.28%4.38K20:51:00 
 Nedbank Group Ltd23.04023.13022.810+0.180+0.79%6.65K20:54:00 
 Imperial Holdings Ltd PK17.1217.2616.72+0.59+3.57%4.22K21:01:00 
 PPC1.3501.3501.3500.0000.00%021/05 
 Aspen Pharmacare ADR20.96021.06020.720+1.400+7.16%17.84K20:41:00 
 Life Healthcare Group Holdings8.999.258.99+0.21+2.39%2.13K21:04:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 SK Telecom ADR23.2223.3423.12+0.15+0.65%357.70K21:21:19 
 KT13.1413.2413.00+0.15+1.19%197.25K21:21:26 
 Korea Electric Power16.4316.4716.41+0.10+0.58%131.34K21:21:19 
 LG Display10.3510.4310.32+0.05+0.49%326.41K21:19:57 
 POSCO83.1283.5483.05+0.54+0.65%51.03K21:18:59 
 KB Financial52.1152.3350.96+0.50+0.97%77.50K21:21:24 
 Shinhan44.8544.9044.74+0.48+1.09%31.86K21:08:20 
 Woori Bank44.16944.23543.510+0.999+2.31%3.36K20:41:14 
 Hanwha Q Cells Co7.4807.5607.300-0.100-1.32%9.87K20:39:54 
 Gravity Co67.79068.72567.730-0.201-0.29%10.06K21:21:17 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR48.0048.0048.00+8.00+20.00%016/05 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR7.707.707.70+0.00+0.00%015/05 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR6.2106.2106.170+0.130+2.14%8.88M21:21:36 
 Telefonica ADR9.3159.3609.290+0.055+0.59%1.24M21:21:09 
 Banco Bilbao ADR7.807.807.75+0.15+1.96%1.52M21:21:09 
 Grifols ADR22.6222.7422.49+0.06+0.27%232.78K21:19:59 
 ACS Actividades Construccion ADR8.698.738.66+0.04+0.40%32.45K20:55:00 
 Caixabank ADR1.651.661.62+0.04+2.48%173.50K20:58:00 
 Industria de Diseno Textil16.0816.1916.05-0.15-0.91%80.60K21:02:00 
 Red Electrica ADR10.09510.14810.050-0.065-0.64%39.48K21:06:00 
 Repsol SA20.1220.2720.08-0.07-0.35%24.70K21:06:00 
 Amadeus IT Holding SA PK78.4178.7178.22-0.19-0.24%8.84K21:01:00 
 Gas Natural SDG ADR5.125.215.12-0.07-1.25%18.79K21:04:00 
 Indra Sistemas SA6.616.666.57+0.04+0.61%17.00K20:02:00 
 Iberdrola SA30.7930.9030.73-0.06-0.18%12.81K21:04:00 
 Abertis Infraestructuras ADR10.6210.7010.610.000.00%021/05 
 Enagas SA14.16514.21014.125-0.005-0.04%4.05K20:42:00 
 Ferrovial21.1521.1621.06+0.14+0.67%8.60K21:05:00 
 DIDA ADR7.097.097.090.000.00%021/05 
 Promotora De Informaciones2.6302.6302.550+0.000+0.00%021/05 
 Ferrovial20.250020.250020.25000.00000.00%021/05 
 Acerinox ADR6.86.96.90.00.00%021/05 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.637.677.60-0.10-1.36%2.88M21:21:34 
 Autoliv149.12151.21148.70-1.11-0.74%269.98K21:21:24 
 Svenska Handelsbanken PK5.655.805.62-0.01-0.09%245.57K21:05:00 
 Neonode0.4500.4900.410+0.029+7.01%674.49K20:38:40 
 Nordea Bank AB ADR10.3410.4210.33+0.15+1.47%145.74K21:03:00 
 Assa Abloy AB11.0811.1311.06-0.03-0.29%51.62K21:03:00 
 Hennes & Mauritz AB3.293.343.29-0.03-0.75%78.88K20:47:00 
 Atlas Copco AB42.1442.3842.07-0.32-0.75%20.76K21:02:00 
 Telia ADR9.949.999.93-0.06-0.60%12.44K21:01:00 
 Swedbank AB22.2322.3322.13+0.04+0.20%27.27K20:55:00 
 Sandvik AB ADR18.8419.0718.79+0.05+0.27%9.04K20:54:00 
 Alfa-Laval ADR26.5226.7026.51-0.29-1.10%14.95K21:04:00 
 Oasmia Pharmaceutical AB1.3031.3031.303-0.027-2.02%7.24K19:22:57 
 Heliospectra ADR0.87510.87510.8400+0.0351+4.18%4.50K21:02:00 
 Atlas Copco ADR38.0038.0537.66-0.34-0.87%9.06K20:40:00 
 AB SKF21.6221.6221.58-0.16-0.71%1.82K20:00:00 
 Volvo ADR18.6118.6618.55-0.11-0.59%3.82K20:59:00 
 NetEnt ADR12.66012.76012.660+0.290+2.34%6.64K20:16:00 
 Svenska Cellulosa AB11.5211.5511.52-0.19-1.62%2.02K18:44:00 
 AB Electrolux52.1952.2852.100.000.00%4.20K17:21:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean13.5414.1513.48-0.20-1.49%11.27M21:21:30 
 STMicroelectronics ADR23.6523.8623.55-0.09-0.38%1.20M21:21:07 
 Roche Holding ADR28.1028.3728.10-0.34-1.20%1.30M21:05:00 
 Chubb135.37136.01133.64+1.48+1.11%1.11M21:21:21 
 Crispr Therapeutics63.6765.8062.57-0.93-1.44%964.49K21:21:16 
 Credit Suisse ADR16.9517.0316.89+0.30+1.83%1.30M21:21:29 
 UBS Group16.3816.4516.36+0.34+2.15%1.55M21:21:34 
 ABB ADR24.5924.7224.57+0.10+0.39%996.36K21:21:30 
 TE Connectivity95.0896.3995.04-0.85-0.89%1.17M21:21:32 
 Novartis ADR76.9077.3076.80+0.11+0.15%812.43K21:21:20 
 Garmin Ltd60.5760.7960.31+0.16+0.26%340.60K21:20:41 
 Nestle ADR76.4077.1076.40-1.32-1.70%302.11K21:04:00 
 Luxoft Holding42.1042.6541.85-0.10-0.24%127.60K21:19:48 
 Glencore ADR10.37010.51510.370+0.010+0.10%122.10K21:04:00 
 Compagnie Financiere Richemont9.3109.3609.300-0.060-0.64%549.57K21:03:00 
 Lonza Group AG27.2627.4127.12+0.28+1.06%112.14K20:50:00 
 Logitech40.8541.0040.77+0.14+0.36%148.74K21:21:15 
 Auris Medical1.3911.5201.390-0.059-4.07%194.55K21:20:49 
 Ferguson ADR7.927.977.89+0.05+0.64%79.21K21:03:00 
 Credit Suisse16.990017.010016.8415+0.2900+1.74%387.47K21:04:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor39.7039.7939.46+0.23+0.60%3.89M21:21:29 
 Himax7.7507.8007.610+0.160+2.11%1.77M21:21:28 
 AU Optronics4.2304.2304.150+0.030+0.71%733.54K21:21:35 
 SemiLEDS4.60004.83004.5575-0.0100-0.22%59.71K21:21:24 
 ASE Industrial5.255.285.20-0.01-0.29%173.02K21:14:43 
 Silicon Motion50.0850.5049.72+0.35+0.70%218.45K21:20:52 
 ChipMOS Tech14.2314.5314.22-0.15-1.04%84.92K21:20:10 
 United Microelectronics2.7402.7402.690+0.070+2.62%379.46K21:15:12 
 Chunghwa Telecom36.7136.7136.49+0.19+0.52%60.02K21:16:08 
 Giga Media Ltd2.9452.9702.940-0.005-0.16%13.27K20:34:46 
 Asia Pacific Wire & Cable2.4502.5002.450-0.050-2.00%8.90K19:24:15 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet36.9537.1636.65-0.04-0.11%147.65K21:20:58 
 KASIKORNBANK Public Co24.6725.0824.60+0.07+0.28%15.10K21:06:00 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 
 Advanced Info Service DRC5.895.895.89+0.64+12.19%021/05 
 TTW Public Company18.8018.8018.800.000.00%0.28K16:35:00 
 Bangkok Bank ADR31.010031.010031.01000.00000.00%021/05 
 Charoen Pokphand Foods plc3.0903.0903.090+0.000+0.00%021/05 
 PTT Exploration & Production9.4509.4509.450+0.000+0.00%021/05 
 Kasikornbank DRC5.955.955.95-0.07-1.16%021/05 
 Advanced Info Service Public5.8705.8705.8700.0000.00%021/05 
 Banpu ADR13131300.00%014/05 
 BTS ADR28.828.828.8+1.9+7.27%0.16K19:31:00 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%016/01 
 Airports Thailand ADR22.122.122.1-0.4-1.82%0.94K18:34:00 
 Siam Commercial Bank ADR16.916.916.7+0.0+0.00%018/05 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri7.087.137.05-0.04-0.60%536.28K21:20:27 
 Turkiye Garanti Bankasi AS1.9352.0001.910-0.005-0.26%238.10K20:47:00 
 Akbank Turk Anonim Sirketi3.683.753.64-0.02-0.54%49.68K21:01:00 
 Turk Telekomunikasyon ADR2.62.62.6+0.1+3.59%12.07K20:15:00 
 Koc Holdings AS14.4414.6514.42-0.43-2.89%13.78K20:50:00 
 Turkiye Halk Bankasi AS3.3903.4003.320+0.020+0.59%3.93K20:03:00 
 Tav Havalimanlari Holding AS17.60017.60017.600-0.040-0.23%0.21K16:35:00 
 Arcelik ADR18.1018.1018.100.000.00%021/05 
 Anadolu Efes ADR1.1501.1501.1500.0000.00%021/05 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR38.238.238.20.00.00%008/05 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Eregli Demir Celik ADR13.5513.5513.55-0.20-1.45%025/04 
 Dogan Sirketler ADR1.681.681.680.000.00%014/06 
 Coca-Cola Icecek ADR8.088.088.080.000.00%008/05 
 Ford Otomoti Sanayi ADR63.5463.5463.54-5.45-7.90%0.35K15:30:00 
 Turkiye Vakiflar Bankasi ADR12.74012.74012.7400.0000.00%018/05 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00440.00490.0040-0.0005-10.20%1.99M20:16:00 
 Amira Nature Fds2.302.332.19+0.08+3.60%168.01K21:15:20 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC7.127.607.04-0.07-0.90%18.02M21:21:34 
 AstraZeneca ADR36.9837.3036.82+0.19+0.52%6.36M21:21:27 
 BP ADR47.0547.7146.94-0.73-1.54%6.47M21:21:07 
 Taglikeme Corp0.000100.000100.00010+0.00009+900.00%1.00K20:09:00 
 Mallinckrodt16.1016.4315.70+0.21+1.32%1.20M21:21:27 
 Liberty Global C28.3128.5428.25+0.06+0.21%2.39M21:21:33 
 Noble Corporation5.966.335.93-0.06-0.92%7.06M21:21:32 
 TechnipFMC33.1534.1733.05-0.86-2.54%2.24M21:21:26 
 Vodafone Group ADR27.0027.1026.88+0.46+1.73%4.22M21:21:06 
 IGT28.3928.9427.09-1.42-4.76%6.16M21:21:28 
 Fiat22.7022.9122.61+0.36+1.61%2.87M21:21:36 
 Rio Tinto ADR58.8559.6658.76-0.31-0.52%2.16M21:21:25 
 Carnival65.1965.3764.71+0.41+0.64%1.88M21:21:34 
 Liberty Global29.0329.3829.02-0.02-0.07%1.69M21:21:35 
 Mylan39.3040.0739.23-0.25-0.63%1.53M21:21:12 
 Lloyds Banking ADR3.6003.6303.600+0.030+0.84%1.53M21:21:08 
 IHS Markit Ltd51.3552.0051.25-0.24-0.47%995.05K21:21:25 
 British American Tobacco ADR50.6450.7650.42+0.25+0.50%2.27M21:21:35 
 CNH Industrial NV12.8712.9712.82-0.01-0.12%1.06M21:20:37 
 Michael Kors66.5667.5666.47-0.52-0.78%1.11M21:21:20 
Continue with Google
or
Sign up with Email