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
 Grupo Supervielle9.33009.71008.7200+0.3300+3.67%2.60M21:52:57 
 Grupo Financiero Galicia ADR29.780030.100027.3000+1.6700+5.94%2.15M21:53:02 
 Loma Negra ADR9.9310.939.71-0.26-2.50%1.05M21:53:07 
 Macro Bank48.5448.7745.51+2.37+5.13%780.64K21:52:53 
 BBVA Banco Frances ADR12.1212.9611.690.000.00%1.31M21:53:02 
 YPF Sociedad Anonima17.03017.50016.790-0.110-0.64%1.40M21:52:35 
 Pampa Energia ADR37.7638.9335.78+0.99+2.69%809.74K21:53:05 
 Central Puerto12.2512.7511.82-0.02-0.16%366.80K21:52:53 
 Telecom Argentina ADR19.6619.8818.78+0.79+4.19%369.95K21:52:59 
 Transportadora Gas ADR17.00017.59916.650-0.230-1.34%615.14K21:50:45 
 MercadoLibre319.49330.11319.31-3.59-1.11%558.78K21:52:51 
 Despegar.com17.2417.8517.19-0.28-1.60%181.61K21:52:59 
 Cresud SACIF15.2415.6215.11+0.28+1.87%110.00K21:53:05 
 Edenor ADR27.99028.95026.630+1.090+4.05%284.41K21:53:05 
 IRSA ADR17.1117.4717.10+0.21+1.24%49.23K21:52:59 
 IRSA Propiedades ADR26.00026.51025.425+1.100+4.42%20.99K21:52:26 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR49.2749.3848.92+1.00+2.07%1.81M21:53:00 
 Tronox13.44013.83013.385-0.260-1.90%637.67K21:53:00 
 Wesfarmers ADR17.91017.91017.910-0.215-1.19%0.20K17:55:00 
 CSL75.4975.7075.39-0.47-0.62%20.46K21:36:00 
 Moly Mines0.07000.07500.0700+0.0000+0.00%020/09 
 Westpac Banking ADR20.49020.55020.480-0.060-0.29%205.48K21:52:59 
 Liquefied Natural Gas0.44500.47100.4447-0.0050-1.11%327.52K20:43:00 
 Paladin Energy0.1500.1500.1400.0000.00%167.94K19:33:00 
 MGC Pharma0.0480.0500.038+0.008+20.00%131.72K20:25:00 
 Silver Lake Resources0.39000.40500.3900+0.0200+5.41%1.00K19:30:00 
 Immutep ADR2.99003.18992.9510-0.0600-1.97%93.99K21:49:31 
 OceanaGold2.94002.99002.9400-0.1163-3.81%9.50K18:39:00 
 Samson Oil Gas ADR0.12000.12000.0409+0.0025+2.13%135.68K20:56:00 
 Greenland Minerals&Energy0.0600.0600.057+0.002+2.56%154.45K17:56:00 
 De Grey Mining0.110.110.11-0.01-4.35%76.73K21:26:00 
 Mesoblast6.75007.15006.7000+0.1200+1.81%237.98K21:50:31 
 National Australia Bank ADR10.1410.1610.09-0.08-0.79%53.47K21:33:00 
 Naked Brand2.7202.9522.720-0.200-6.85%107.08K21:53:05 
 Incitec Pivot ADR2.8002.8202.750-0.020-0.71%39.40K20:51:00 
 Genetic Technologies1.1101.1301.0970.0000.00%46.63K21:43:42 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Wienerberger Baustoffindustrie4.9604.9804.900-0.090-1.78%656.96K20:31:00 
 Erste Group Bank AG PK21.5921.7421.59-0.46-2.09%187.97K21:35:00 
 Voestalpine AG PK8.999.128.98+0.00+0.00%020/09 
 OMV AG PK54.2754.6054.27-0.54-0.98%1.24K20:21:00 
 EVN ADR4.254.254.25+0.00+0.00%020/09 
 Telekom Austria AG PK16.5716.5716.57-0.67-3.89%0.20K18:19:00 
 Raiffeisen Bank ADR7.607.607.54+0.00+0.00%020/09 
 Mayr Melnhof Karton ADR32.6632.6632.66+0.93+2.93%020/09 
 Palfinger ADR36.5136.5136.51-4.49-10.95%020/09 
 Flughafen Wien ADR10.010.010.0+0.0+0.00%012/09 
 Schoeller Bleckmann ADR10.5510.5510.55-2.44-18.78%031/08 
 Vienna Insurance ADR5.175.215.170.000.00%004/09 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR7.947.947.940.000.00%005/09 
 Erste Group Bank AG43.10043.10043.100+0.000+0.00%017/09 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Wolford ADR3.303.303.30+0.00+0.00%021/08 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR91.9792.7291.69+0.04+0.05%1.55M21:53:02 
 Euronav8.688.708.55+0.17+2.06%258.55K21:52:53 
 KBC Group SA39.3139.3139.16-0.40-1.01%15.88K21:25:00 
 Galapagos113.30114.20113.08-1.96-1.70%68.89K21:51:54 
 Materialise NV13.6613.9813.61+0.03+0.18%37.85K21:52:01 
 Umicore ADR14.6014.8214.59-0.15-1.05%720.48K21:35:00 
 Solvay ADR14.05014.05014.050+0.000+0.00%020/09 
 ageas SA/NV54.0954.0953.74+0.66+1.23%1.03K20:45:00 
 Bpost ADR16.85016.85016.500+0.338+2.05%2.26K19:07:00 
 Nyrstar ADR5.155.155.150.000.00%020/09 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR27.9227.9227.92+1.81+6.93%027/07 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR9.40009.40009.4000+0.0000+0.00%018/09 
 SA D'Ieteren ADR22.7522.7522.75+0.00+0.00%019/09 
 Tigenix41.9841.9841.270.000.00%025/07 
 Oxurion6.61006.61006.61000.00000.00%018/09 
 Proximus ADR4.714.724.720.000.00%019/09 
 UCB SA46.4546.4546.45+0.00+0.00%014/09 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Brazil Minerals0.00190.00240.0019-0.0002-10.38%6.89M20:55:00 
 Ambev SA4.68004.75004.6200+0.0600+1.30%25.66M21:53:07 
 VALE15.05515.10014.626+0.535+3.68%23.12M21:53:06 
 Petroleo Brasileiro Petrobras ADR11.5211.6311.32+0.15+1.36%19.49M21:53:07 
 Banco Bradesco7.217.307.03+0.14+1.91%18.90M21:53:07 
 Itau Unibanco10.8611.0210.63+0.21+2.02%13.38M21:53:09 
 Gerdau ADR4.214.254.15+0.06+1.33%7.59M21:53:05 
 Petroleo Brasileiro ADR Reptg 2 Pref9.93010.0509.780+0.120+1.22%4.68M21:53:01 
 PagSeguro Digital28.7129.1928.61-0.34-1.15%1.25M21:53:03 
 CEMIG PN ADR1.8101.8401.730+0.080+4.62%3.09M21:53:05 
 Sabesp ADR6.136.165.90+0.24+4.07%1.87M21:53:06 
 BRF5.465.475.32+0.13+2.44%3.16M21:53:07 
 Companhia de Distribuicao21.22021.41020.960+0.390+1.87%703.23K21:52:52 
 National Steel2.2102.2502.150+0.040+1.84%2.20M21:53:04 
 Telefonica Brasil ADR9.629.779.55-0.01-0.05%1.01M21:53:01 
 Banco Santander Brasil ADR9.039.168.73+0.31+3.56%969.33K21:53:01 
 Azul18.5118.5617.95+0.53+2.95%706.06K21:52:38 
 Banco Do Brasil SA7.5457.5807.238+0.275+3.78%577.65K21:17:00 
 Ultrapar Participacoes9.139.429.04-0.23-2.40%1.61M21:53:09 
 Cosan Ltd7.137.197.02+0.06+0.85%860.87K21:53:04 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Aurora Cannabis9.12059.47009.0000-0.3695-3.89%14.64M21:37:00 
 Tilray123.40148.88121.51-52.95-30.03%14.95M21:53:04 
 Canopy Growth49.77851.55149.420-2.622-5.00%10.81M21:53:04 
 Barrick Gold10.4710.6310.20-0.15-1.41%14.17M21:53:04 
 Eldorado Gold0.9200.9240.864+0.035+3.90%5.74M21:53:07 
 Sunshine Biopharma0.00140.00150.0014-0.0001-6.67%4.67M19:57:00 
 Yamana Gold2.4802.5792.460-0.060-2.36%15.40M21:53:05 
 Kinross Gold2.9453.0252.900-0.065-2.16%11.84M21:53:05 
 Bausch Health24.9025.1924.73-0.11-0.44%3.59M21:52:58 
 Goldcorp10.5810.7910.38-0.19-1.76%8.24M21:53:04 
 New Gold0.9900.9970.960-0.010-1.01%2.72M21:53:03 
 Encana12.6512.7712.55+0.01+0.08%7.20M21:53:08 
 Turquoise Hill Resources2.2052.2402.180-0.005-0.23%10.37M21:53:08 
 Neptune Technologies4.3304.7804.130-0.390-8.26%2.37M21:52:58 
 Platinum Group Metals0.17970.19400.1750-0.0080-4.26%2.60M21:53:09 
 BlackBerry10.3610.4310.29+0.02+0.19%2.63M21:53:11 
 Manulife18.5518.6718.49-0.04-0.22%1.29M21:52:44 
 Cenovus Energy Inc9.349.429.19+0.14+1.52%2.29M21:53:11 
 IAMGold3.9103.9303.800-0.010-0.26%4.33M21:53:07 
 Wheaton Precious Metals16.9017.2016.68-0.11-0.65%1.93M21:53:03 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.068.168.00+0.01+0.12%900.16K21:53:00 
 Sociedad Quimica y Minera48.5448.7748.17+0.14+0.29%726.81K21:53:10 
 LATAM Airlines ADR9.8210.069.63+0.10+1.03%431.16K21:53:00 
 Santander Chile ADR33.0233.3132.08+0.32+0.98%386.23K21:52:36 
 Compania Cervecerias Unidas28.2028.5027.81+0.36+1.29%243.13K21:52:59 
 Enersis Chile4.93505.03004.8500+0.0250+0.51%810.28K21:53:00 
 GeoPark Ltd18.99019.05018.670+0.190+1.01%181.43K21:53:06 
 Andina B23.0023.1022.86+0.15+0.66%48.20K21:04:20 
 Banco De Chile91.7894.5890.20-0.05-0.05%28.98K21:52:55 
 Enel Generacion Chile ADR20.5320.7619.96+0.20+0.98%17.53K21:49:34 
 Itau CorpBanca ADR15.2515.4615.03+0.10+0.66%1.86K21:45:06 
 Vina Concha Toro ADR39.850040.750039.8300+0.4000+1.01%5.87K21:22:00 
 Embotelladora Andina20.0420.0520.04+0.00+0.00%020/09 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba164.78169.69164.62-1.10-0.66%19.06M21:53:07 
 Jd.Com Inc Adr26.4527.3526.25-0.48-1.80%12.42M21:53:07 
 Vipshop6.5306.9606.520-0.020-0.31%9.38M21:53:05 
 Ctrip.Com39.4040.1139.25-0.08-0.20%3.32M21:53:10 
 iQIYI26.3827.8526.32-1.05-3.83%8.60M21:53:05 
 TAL Education26.99027.27026.390+0.950+3.65%6.97M21:53:06 
 Tencent ADR42.78043.23042.660+0.790+1.88%5.47M21:37:00 
 ZTO Express Cayman18.0018.3317.96+0.03+0.17%3.26M21:53:02 
 Pinduoduo25.5026.5924.43+0.85+3.46%5.48M21:53:10 
 Momo Inc46.3247.2746.14-0.19-0.41%3.26M21:53:09 
 Baidu228.92234.50228.48-1.70-0.74%2.83M21:53:06 
 Weibo Corp77.6579.2076.70+0.24+0.31%1.05M21:53:05 
 New Oriental Education&Tech75.7478.5074.68+2.63+3.60%2.24M21:53:06 
 Bilibili12.5313.6712.36-0.92-6.81%3.83M21:53:06 
 Qudian Inc5.455.685.40-0.09-1.62%2.32M21:53:04 
 Yum China Holdings35.3135.5735.19+0.19+0.54%1.96M21:53:03 
 Baozun Inc48.6649.8848.55+0.44+0.91%1.35M21:53:05 
 Kandi5.3506.1505.350-0.300-5.31%1.58M21:53:04 
 Fang Holdings2.652.672.59+0.04+1.73%1.76M21:53:00 
 YY A74.89576.00074.000+0.695+0.94%1.08M21:53:07 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR24.8225.4224.730.010.00%1.06M21:53:09 
 BanColombia42.1342.7141.89-0.46-1.08%278.52K21:52:59 
 Grupo Aval7.567.717.48-0.06-0.79%232.93K21:52:29 
 Goff Corp0.000600.000600.000600.000000.00%020/09 
 Tecnoglass9.3709.4109.250-0.120-1.26%32.14K21:52:12 
 Cementos Argos ADR12.9112.9112.91+0.00+0.00%020/09 
 Bakken Energy Corp0.0010.0010.0000.0000.00%031/08 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric116.87116.87116.870.000.00%006/09 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI13.2113.2612.91+0.25+1.93%210.70K21:52:11 
 Polymetal International ADR8.758.758.75+0.00+0.00%020/09 
 Polymetal International8.18.18.10.00.00%016/08 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR3.0503.0503.050+0.000+0.00%021/08 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 LiqTech International Inc1.86001.89001.6894+0.1300+7.51%1.62M21:52:22 
 Novo Nordisk ADR47.6847.8547.38+0.18+0.38%969.67K21:52:54 
 Danske Bank A/S ADR13.3313.5913.33-0.51-3.69%135.41K21:30:00 
 Canamed4pets0.000400.000400.00035+0.00020+100.00%9.96M19:52:00 
 Ascendis Pharma AS66.8867.9465.93-0.62-0.92%124.74K21:53:04 
 AP Moeller-Maersk AS7.467.507.42+0.12+1.63%40.85K21:25:00 
 Carlsberg AS24.2324.3624.20+0.23+0.96%43.75K21:28:00 
 Genmab AS16.5916.5916.34-0.01-0.06%15.81K21:28:00 
 Vestas Wind Systems AS22.9323.0222.77+0.70+3.17%62.33K21:33:00 
 Novozymes B54.835055.262554.8350-0.5175-0.93%10.08K20:15:00 
 DSV45.9846.1045.98-0.66-1.42%11.75K21:01:00 
 Forward Pharma A S2.302.682.25-0.40-14.64%33.16K21:46:44 
 Coloplast A10.2210.2910.19-0.06-0.58%11.43K21:33:00 
 CHR Hansen Holding AS50.5050.6450.29-0.34-0.66%6.81K21:01:00 
 Novozymes AS54.7555.0754.59-0.54-0.97%18.15K21:37:00 
 Zealand Pharma ADR17.6017.8117.60-0.32-1.79%4.96K21:52:49 
 Vestas Wind66.452066.970066.4520+0.0000+0.00%020/09 
 H Lundbeck AS60.22060.22060.220-0.580-0.95%3.08K17:39:00 
 Oersted66.066.065.5-0.2-0.32%2.68K21:12:00 
 Iss ADR17.4917.4917.49+0.14+0.81%4.36K20:33:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.5855.6105.530+0.065+1.18%14.34M21:53:11 
 Sampo OYJ26.0626.0625.73+0.42+1.64%20.78K21:28:00 
 Stora Enso Oyj PK19.1519.1518.89+0.54+2.90%11.40K21:25:00 
 UPM-Kymmene Corp39.6039.6639.50-0.01-0.03%9.04K21:23:00 
 Kone Oyj ADR27.8127.9227.78+0.28+1.02%13.68K21:37:00 
 Neste43.0243.0243.02+0.02+0.05%0.84K17:07:00 
 Metso Corporation8.608.608.60-0.24-2.71%0.66K15:47:00 
 Wartsila ADR4.304.304.30+0.17+4.24%0.52K20:39:00 
 Amer Sports ADR20.62020.62020.620-0.580-2.74%0.29K16:26:00 
 Fortum25.20025.20025.200+0.000+0.00%020/09 
 KONE Oyj55.550056.400055.5500+0.6100+1.11%2.06K21:30:00 
 Nokian Tyres ADR20.3520.3520.35+0.20+0.99%1.48K15:49:00 
 Poyry Oyj6.66.66.60.00.00%025/05 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.752.752.75-0.10-3.51%005/09 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%019/09 
 Konecranes ADR7.7707.7707.770+0.010+0.13%031/07 
 Kesko ADR28.48028.48028.480+0.000+0.00%031/08 
 Uponor13.0513.0513.05+0.00+0.00%019/09 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR63.39564.04063.360+0.109+0.17%1.35M21:53:13 
 Sanofi ADR43.6343.9843.57-0.52-1.17%1.32M21:53:10 
 Criteo Sa23.8425.0323.75-0.73-2.97%390.68K21:52:55 
 BNP Paribas ADR32.08032.34332.040-0.010-0.03%418.91K21:37:00 
 Societe Generale ADR8.95008.96008.9000+0.0050+0.06%110.10K21:25:00 
 Orange ADR16.1316.2016.10-0.00-0.00%227.72K21:50:31 
 Sequans Communications1.4201.4501.420-0.030-2.07%118.72K21:49:54 
 Cellectis29.0729.4028.63-0.08-0.27%212.69K21:52:35 
 Danone PK15.6115.6415.59+0.09+0.58%128.59K21:33:00 
 Talend69.7470.9669.67-0.31-0.44%143.80K21:50:19 
 Axa ADR27.3627.4827.24+0.18+0.66%171.50K21:37:00 
 Schneider Electric SA16.42216.52016.420-0.033-0.20%86.29K21:35:00 
 Carrefour SA PK3.843.903.84-0.07-1.66%82.71K21:34:00 
 Engie ADR14.7314.8314.43+0.09+0.61%105.89K21:34:00 
 SCOR PK4.5504.6804.550-0.110-2.36%48.80K21:36:00 
 L’Air Liquide25.7925.8925.78+0.14+0.55%69.86K21:37:00 
 Safran SA35.37535.75035.320-0.315-0.88%33.84K21:28:00 
 DBV Technologies24.5825.7724.40+0.42+1.74%133.29K21:53:07 
 Louis Vuitton ADR71.67071.80070.950+1.805+2.58%98.41K21:37:00 
 Electricite de France SA3.5703.5883.550+0.075+2.15%79.68K21:14:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG12.3512.4012.15+0.10+0.78%6.87M21:52:44 
 Trivago6.026.195.59+0.19+3.26%880.70K21:53:06 
 Affimed NV4.3504.5004.3000.0000.00%863.96K21:53:08 
 SAP ADR121.74122.43120.91+1.61+1.34%649.79K21:52:49 
 Bayer AG PK22.5122.5322.33+0.02+0.09%724.74K21:37:00 
 BASF ADR23.9524.0523.87+0.16+0.67%2.89M21:37:00 
 SAP121.880122.000119.050+2.240+1.87%46.28K20:56:00 
 Daimler ADR16.8517.0216.80-0.01-0.09%231.12K21:34:00 
 Allianz ADR22.5522.6322.49+0.15+0.69%194.00K21:37:00 
 Volkswagen 10 Pref ADR17.9317.9517.67+0.17+0.93%49.27K21:21:00 
 Siemens ADR64.6764.8464.42-0.29-0.44%62.52K21:36:00 
 Porsche Automobile Holding SE6.916.956.87-0.01-0.22%67.80K21:29:00 
 Infineon ADR23.5223.6623.45-0.58-2.40%124.93K21:36:00 
 Fresenius Medical Care ADR51.0951.3951.02-0.76-1.47%114.19K21:53:04 
 Deutsche Boerse ADR13.4913.5613.44-0.11-0.81%56.24K21:33:00 
 Volkswagen Pref ADR18.0918.1817.96+0.11+0.61%13.81K21:32:00 
 Deutsche Telekom ADR16.2616.3216.19-0.01-0.06%57.58K21:33:00 
 Commerzbank AG PK11.31811.32011.125+0.068+0.60%36.84K21:14:00 
 Deutsche Post AG37.1837.2237.07-0.34-0.91%224.42K21:34:00 
 Symrise Ag PK22.7422.8822.72-0.43-1.86%50.82K21:36:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Top Ships1.18541.23901.0400+0.0954+8.75%2.23M21:53:05 
 DryShips5.415.705.16+0.20+3.84%1.29M21:51:30 
 Aegean Marine Petroleum1.471.551.44-0.01-0.68%715.49K21:53:01 
 Diana Containerships1.17001.23001.1300+0.0300+2.63%599.03K21:53:07 
 Globus Maritime0.40880.43190.3620+0.0158+4.02%824.18K21:53:11 
 Capital Product Partners2.7702.8502.770-0.020-0.72%430.62K21:53:03 
 Star Bulk Carriers12.835013.010012.7500-0.0250-0.19%265.57K21:53:13 
 Tsakos Energy3.4303.4403.370+0.060+1.78%134.04K21:52:45 
 Pyxis Tankers Inc0.91010.92410.8051+0.0601+7.07%234.74K21:52:30 
 Eurobank Ergasias0.3700.3780.356+0.014+4.02%200.21K21:24:00 
 Diana Shipping3.9804.0203.920+0.070+1.79%151.83K21:49:12 
 Paragon0.01060.01400.0100-0.0023-17.70%26.00K18:49:00 
 Alpha Bank0.3600.3870.360-0.019-5.01%9.38K21:33:00 
 FreeSeas0.00240.00240.0024+0.0000+0.00%020/09 
 Euroseas1.4101.5001.330-0.080-5.37%22.57K19:57:21 
 Seanergy Maritime0.8890.9200.865+0.007+0.75%113.80K21:38:34 
 Danaos1.5501.5601.510-0.050-3.12%176.14K21:30:30 
 StealthGas3.6203.7003.580-0.010-0.28%21.51K21:41:49 
 Greek Org of Football Prognostics5.3905.4535.390+0.133+2.53%3.33K20:31:00 
 Hellenic Telecommunications Org6.196.196.10+0.09+1.44%0.53K20:17:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Seaspan8.028.498.02-0.19-2.31%1.48M21:53:14 
 Melco Resorts & Entertainment22.0622.4222.04-0.06-0.27%3.02M21:53:08 
 Hong Kong & China Gas Co2.0502.0602.000-0.010-0.49%48.84K21:23:00 
 China Mobile ADR48.3948.8748.35-0.36-0.74%537.45K21:52:43 
 Spi Energy0.260.280.250.000.77%165.36K21:52:19 
 China Unicom Hong Kong ADR12.1412.2912.13-0.14-1.14%181.95K21:52:28 
 AIA ADR34.6134.7234.25+0.83+2.46%363.69K21:37:00 
 Hutchison China MediTech28.4829.0528.33-0.33-1.15%95.43K21:51:46 
 Geely Automobile2.10002.12002.0600+0.1801+9.38%126.96K21:36:00 
 Sun Hung Kai Properties15.0515.2215.00+0.01+0.07%45.97K21:25:00 
 CK Hutchison ADR11.5411.5511.51-0.14-1.24%114.45K21:31:00 
 Techtronic Industries ADR31.8432.0131.76-0.46-1.42%42.86K21:33:00 
 Hang Lung Properties9.839.879.81+0.02+0.20%43.71K21:37:00 
 Seaspan Pref H24.55024.57024.490+0.059+0.24%16.83K18:56:23 
 Eternity Hlthcre0.0550.0600.050+0.000+0.00%020/09 
 First Pacific Company2.5202.5402.5100.0000.00%62.48K21:34:00 
 New World Development Co2.7202.7202.700+0.000+0.00%020/09 
 Wharf Holdings5.6805.7205.680+0.050+0.89%55.55K21:34:00 
 CLP Holdings11.9112.0311.83-0.24-1.98%29.06K21:37:00 
 China Cord Blood6.3906.6306.360-0.140-2.14%56.04K21:40:17 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 MOL ADR5.45.45.3+0.0+0.00%020/09 
 Magyar Telekom Plc7.257.297.22-0.24-3.20%2.64K20:16:00 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR9.9210.039.89-0.15-1.49%5.46M21:53:07 
 ICICI Bank ADR8.778.898.71-0.34-3.79%16.88M21:53:12 
 Wipro ADR5.345.365.31+0.01+0.19%1.25M21:53:04 
 HDFC Bank ADR93.7294.6793.19-1.18-1.24%799.65K21:53:04 
 Tata Motors ADR17.1517.2917.10-0.68-3.81%1.87M21:53:08 
 Vedanta Ltd12.9513.0012.77-0.17-1.30%798.59K21:53:03 
 MakeMyTrip28.2728.7527.70+0.57+2.08%296.55K21:52:37 
 Eros12.25012.64012.200-0.200-1.61%379.89K21:52:04 
 Dr Reddys Labs35.2835.8435.27-1.45-3.95%287.14K21:52:59 
 WNS Holdings50.41051.07049.950-0.560-1.10%161.07K21:52:46 
 Yatra Online5.595.595.33+0.24+4.49%237.00K21:52:53 
 Sify1.6101.6801.605-0.070-4.17%39.19K21:50:25 
 Azure Power Global15.6715.8615.03+0.37+2.42%13.65K21:16:58 
 Mahanagar Telephone Nigam PK0.3000.3000.3000.0000.00%020/09 
 UltraTech Cement ADR00000.00%030/11 
 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 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B24.30524.58024.275-0.325-1.32%259.61K21:52:20 
 PT Bank Mandiri Persero TBK9.159.209.10+0.16+1.78%31.85K21:36:00 
 Astra Int9.709.849.56-0.50-4.90%8.43K21:36:00 
 Bank Rakyat10.5410.6410.54+0.12+1.10%11.22K21:05:00 
 Semen Persero12.4712.6512.29+0.09+0.73%15.72K21:18:00 
 PT XL Axiata Tbk ADR3.684.023.68-0.22-5.64%3.42K21:17:00 
 Bank Central Asia ADR39.680040.340039.6800-0.3200-0.80%0.80K21:14:00 
 Astra Agro Lestari TBK3.503.503.460.000.00%018/07 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 Medco Energi ADR5.395.395.390.000.00%005/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.885.885.88+0.00+0.00%006/09 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors45.4145.6145.410.000.00%031/08 
 Telekomunikasi0.2460.2460.246+0.000+0.00%030/08 
 PT Media Nusantara Citra TBK6.106.106.10+0.25+4.27%0.16K21:05:00 
 Vale Indonesia0.27000.27000.27000.00000.00%023/08 
 PT Indofood Sukses Makmur TBK20.570020.570020.3700-1.8100-8.09%1.37K18:59:00 
 Bank Mandiri Persero0.44750.44750.4475+0.0000+0.00%013/09 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Johnson Controls36.9837.0836.64-0.13-0.35%6.48M21:53:10 
 Medtronic97.9098.0096.96+0.42+0.43%4.41M21:53:09 
 Seagate49.3449.4748.36+0.32+0.64%2.84M21:53:07 
 Endo Int16.1816.4316.08-0.17-1.07%2.14M21:53:04 
 Amarin2.9893.0202.884+0.059+2.01%3.61M21:52:59 
 Eaton88.6189.4287.36+0.28+0.32%2.53M21:53:12 
 Allergan191.31193.80190.68-1.20-0.62%2.40M21:53:04 
 Aptiv90.0892.9889.38+0.31+0.34%3.20M21:53:09 
 Adient44.3145.1243.77+0.80+1.83%1.60M21:53:13 
 Accenture174.20175.64173.87+0.07+0.04%2.15M21:53:13 
 Ingersoll-Rand104.15104.54103.65+0.71+0.69%2.13M21:53:07 
 Horizon Pharma18.8018.9018.53-0.04-0.21%1.35M21:53:10 
 AerCap Holdings NV57.6057.6057.34+0.29+0.51%964.62K21:53:00 
 CRH ADR33.0433.2833.02-0.24-0.72%586.08K21:53:00 
 Shire ADR178.25179.80178.15-1.73-0.96%464.56K21:53:09 
 Nabriva Therapeutics2.532.592.53-0.01-0.39%379.41K21:53:03 
 Allegion PLC90.2690.7789.69-0.65-0.71%555.46K21:52:55 
 Alkermes Plc41.4842.4141.15+0.37+0.90%698.44K21:53:12 
 Perrigo73.5674.3273.13-0.34-0.47%742.04K21:53:10 
 Experian plc PK25.5225.5825.40-0.11-0.43%26.06K21:36:00 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR24.4024.9624.24-0.43-1.73%7.23M21:53:10 
 BioLineRx0.9711.0910.950-0.109-10.08%1.84M21:49:58 
 InspireMD0.17340.19990.1636+0.0094+5.73%7.32M21:52:06 
 Foamix Pharma5.966.075.65+0.06+0.93%675.14K21:53:11 
 SolarEdge Technologies Inc42.4544.1542.10-0.30-0.70%852.95K21:53:01 
 Check Point Software117.79118.76117.69-0.92-0.78%701.44K21:53:08 
 Therapix Biosciences4.795.854.64-0.93-16.26%501.45K21:52:15 
 Mazor58.1858.2957.91+5.43+10.29%6.87M21:53:03 
 Cyberark Software72.5573.5072.21+0.32+0.44%447.89K21:53:11 
 Mellanox76.9579.0576.75-1.70-2.16%346.70K21:53:10 
 Tower22.44022.46022.050+0.050+0.22%393.67K21:52:51 
 OWC Pharma0.19000.19200.1762+0.0159+9.13%181.62K21:34:00 
 Ceragon2.9903.1802.950-0.100-3.24%160.17K21:52:33 
 Wix.Com Ltd113.50114.30112.45-0.60-0.53%239.00K21:53:04 
 SodaStream142.95142.99142.70+0.13+0.09%414.29K21:53:10 
 Radcom12.7813.6012.65-0.55-4.13%193.84K21:51:57 
 Nice ADR113.06113.82112.96-0.25-0.22%144.49K21:52:11 
 Rada Electronic Industries3.07003.10003.0700-0.0100-0.32%223.87K21:50:40 
 Radware Ltd25.2925.5525.00-0.13-0.51%159.81K21:53:04 
 ICL Israel Chemicals6.2306.2406.135+0.050+0.81%92.41K21:53:04 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV137.39137.91136.32+0.10+0.07%313.03K21:53:09 
 Prada Spa PK9.189.239.05+0.28+3.17%155.05K20:57:00 
 Intesa Sanpaolo SpA PK17.29017.32017.098+0.100+0.58%815.50K21:37:00 
 ENEL Societa per Azioni5.4185.4405.360+0.088+1.65%128.23K21:36:00 
 ENI ADR38.4838.7138.37-0.01-0.03%121.52K21:53:04 
 Luxottica ADR66.2566.2565.94-0.03-0.05%7.42K20:56:00 
 Telecom Italia ADR6.6406.6606.600-0.120-1.78%121.46K21:52:16 
 Atlantia SPA10.9210.9710.90+0.09+0.78%16.87K21:25:00 
 Mediobanca ADR10.7210.7710.71-0.07-0.65%7.42K21:19:00 
 Terna Rete Elettrica Nazionale16.7716.9016.63+0.09+0.51%15.07K21:29:00 
 Prysmian SPA12.5712.7712.50-0.10-0.77%6.36K20:51:00 
 Telecom Italia A5.8505.9305.800-0.100-1.68%27.27K21:52:55 
 Leonardo ADR6.176.176.17-0.08-1.28%0.18K20:54:00 
 Saipem ADR11.230011.410011.2300-0.0900-0.80%1.61K20:09:00 
 Natuzzi1.4231.5001.420-0.077-5.17%155.64K21:52:02 
 Snam SpA8.768.768.75+0.01+0.11%2.49K20:38:00 
 Salvatore Ferragamo ADR12.6912.8012.65-0.08-0.63%2.89K20:50:00 
 Mediaset ADR9.3009.3009.300+0.000+0.00%020/09 
 Assicurazioni Generali ADR9.029.028.89+0.00+0.00%020/09 
 Davide Campari-Milano SpA8.6008.6008.600+0.150+1.78%0.29K18:23:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sumitomo Mitsui Financial ADR8.268.288.25+0.04+0.49%657.90K21:53:03 
 Nintendo ADR46.2246.4245.97+0.07+0.15%333.51K21:37:00 
 Mitsubishi UFJ Financial ADR6.4006.4106.385-0.010-0.16%796.43K21:53:12 
 Fanuc Corporation20.0120.1219.89-0.05-0.25%202.93K21:37:00 
 Sony ADR57.0258.0356.64-2.08-3.51%3.46M21:53:08 
 Fast Retailing ADR50.1550.3850.11-0.65-1.28%1.61M21:30:00 
 SoftBank Group49.0849.2148.76-0.09-0.17%76.17K21:37:00 
 Takeda Pharma ADR20.9821.0820.94-0.18-0.85%198.67K21:32:00 
 Honda Motor ADR30.8930.9430.82+0.28+0.93%400.92K21:53:05 
 Mizuho Financial ADR3.6203.6303.610+0.020+0.56%163.25K21:52:46 
 Canon ADR31.6731.7831.650.000.00%129.21K21:52:24 
 Panasonic Corp PK12.0612.1012.02+0.12+1.00%158.35K21:38:00 
 Sysmex Corp43.590044.020043.5400-0.3500-0.80%21.06K21:36:00 
 Nomura ADR4.9804.9904.950+0.010+0.20%108.20K21:53:08 
 Astellas Pharma Inc17.3017.3617.28-0.65-3.62%54.32K21:34:00 
 Toyota Motor ADR124.69124.90124.32-0.26-0.21%83.56K21:52:35 
 Sekisui House ADR15.3415.4015.24+0.03+0.21%22.11K21:36:00 
 Shin-Etsu Chemical ADR21.6621.7121.50-0.21-0.98%75.85K21:33:00 
 Daikin Industries ADR13.4813.4913.36-0.17-1.21%56.12K21:37:00 
 Subaru ADR14.90014.96014.830+0.160+1.09%23.22K21:29:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR32.05032.48031.800-0.330-1.02%3.70M21:53:10 
 Intelsat Sa22.53522.78021.800-0.165-0.73%1.53M21:53:07 
 Tenaris ADR32.67532.94032.610-0.215-0.65%706.52K21:52:59 
 Spotify Tech174.46176.47173.31+1.82+1.05%1.08M21:53:05 
 Corporacion America Airports9.559.849.39+0.28+3.07%372.17K21:52:28 
 Adecoagro SA7.767.807.62+0.15+2.04%221.28K21:53:16 
 Ternium29.9830.3329.79+0.06+0.20%176.74K21:52:54 
 Orion Engineered Carbons32.9033.0832.31+0.60+1.86%315.31K21:53:08 
 Globant SA56.3959.1856.09-2.25-3.84%179.28K21:53:13 
 MagnaChip9.8510.009.75+0.10+1.03%85.73K21:52:19 
 Atento SA8.158.308.10-0.05-0.61%92.24K21:50:00 
 Nexa Resources12.9012.9311.93+1.00+8.40%86.99K21:53:05 
 Ardagh Group16.7516.8216.51+0.11+0.66%39.62K21:52:10 
 Altisource Portfolio Solutions33.7934.1533.11-0.42-1.23%69.30K21:52:18 
 BM European Value ADR21.2521.4421.25-0.61-2.79%2.30K20:29:00 
 Pacific Drilling0.070.090.07-0.00-0.14%21.78K18:31:00 
 Millicom Int Cellular58.930058.970058.3800+0.7300+1.25%1.83K20:01:00 
 SES19.419.519.3-0.5-2.70%5.41K20:38:00 
 Aperam54.3554.3554.350.000.00%004/01 
 Aperam PK45.2345.5045.15+0.00+0.00%018/09 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00390.00390.00250.00000.00%020/09 
 Malayan Banking Berhad4.7624.7624.740-0.048-1.00%0.58K18:36:00 
 Tenaga Nasional Berhad15.35015.35015.350-0.200-1.29%0.18K18:41:00 
 Genting Berhad11.5111.5111.51+0.00+0.00%1.01K17:41:00 
 Top Glove ADR10.5710.5710.41+0.00+0.00%020/09 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.25000.25000.25000.00000.00%4.80K17:24:00 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Sime Darby0.61000.61000.61000.00000.00%019/09 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR7.077.147.03-0.10-1.33%3.32M21:53:11 
 America Movil ADR16.5216.6116.36-0.04-0.24%1.22M21:53:09 
 Grupo Televisa ADR18.4918.9918.35-0.19-1.02%1.06M21:53:10 
 Santander Mexico B ADR7.617.717.56+0.26+3.47%456.46K21:53:08 
 Vuela8.018.187.84+0.03+0.38%437.37K21:53:09 
 Fomento Economico Mexicano96.3797.4195.93-1.19-1.22%402.60K21:53:11 
 Aeroportuario del Centro Norte55.1356.5754.68-1.09-1.94%44.77K21:52:31 
 Wal-Mart De Mexico29.5629.9329.30-0.21-0.71%22.84K21:29:00 
 Coca Cola Femsa ADR60.7461.2260.37-0.07-0.12%106.09K21:52:57 
 GAP ADR105.22106.32103.88-1.32-1.24%107.05K21:52:59 
 Kimberly-Clark de Mexico8.828.828.60+0.17+1.97%78.98K21:35:00 
 Wal Mart Mexico2.95002.98002.9208-0.0348-1.17%33.99K21:32:00 
 Grupo Aeroportuario Sureste ADR203.03204.79202.66-1.85-0.90%44.83K21:49:24 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%020/09 
 Industrias Bachoco ADR54.0055.3254.00-1.19-2.16%7.58K21:30:12 
 Fresnillo11.30611.30611.150+0.106+0.95%0.65K15:51:00 
 Desarrolladora Homex0.0100.0100.010+0.003+42.86%1.40K19:12:00 
 Grupo Simec ADR8.978.978.790.000.00%002:00:00 
 America Movil ADR A16.3716.3716.37-0.05-0.30%0.63K20:06:33 
 Grupo TMM SAB1.6501.6501.620-0.030-1.79%1.70K20:19:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP93.1394.1692.62-0.76-0.81%5.47M21:53:17 
 ING ADR13.6913.7213.62+0.04+0.26%1.56M21:53:03 
 Royal Dutch Shell ADR67.3367.5866.95+0.51+0.76%2.27M21:53:13 
 Yandex33.0533.2532.82+0.04+0.14%1.20M21:52:56 
 VEON2.9302.9602.840+0.080+2.81%5.94M21:53:11 
 Aegon ADR6.496.516.45+0.05+0.78%871.09K21:53:03 
 Royal Dutch Shell B ADR69.5569.6769.05+0.71+1.04%2.31M21:53:08 
 argenx ADR77.9180.0077.19-2.29-2.86%566.84K21:52:48 
 Wright Medical Group27.9828.1927.83-0.05-0.18%785.70K21:53:12 
 Unilever NV ADR56.50556.67056.200-0.015-0.03%565.53K21:53:12 
 Koninklijke Philips ADR45.8946.1545.83-0.35-0.76%405.97K21:52:59 
 Constellium Nv12.4312.4812.28+0.07+0.61%273.32K21:53:11 
 Qiagen37.5038.2537.43-0.80-2.09%944.58K21:53:08 
 ASML ADR188.48190.06187.96-3.01-1.57%723.51K21:53:12 
 International NV8.298.468.29-0.06-0.66%615.56K21:53:13 
 ProQR Therapeutics NV20.15020.45019.950+0.300+1.51%318.14K21:53:12 
 Koninklijke ADR2.7202.7402.690+0.020+0.74%130.07K21:25:00 
 Interxion Holding NV68.8968.9467.77+0.70+1.03%306.13K21:53:11 
 Core Laboratories110.86111.25109.72+0.66+0.60%306.47K21:53:11 
 Uniqure NV38.2141.8438.02-2.93-7.12%157.31K21:53:12 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.01900.01900.0180+0.0010+5.56%77.17K18:09:00 
 Spark New Zealand2.59002.65002.59000.00000.00%020/09 
 Spark New Zealand ADR13.1513.2512.80-0.10-0.75%210.59K21:36:00 
 New Zealand Energy Corp0.00950.00950.00950.00000.00%020/09 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR26.6226.7526.49+0.17+0.64%1.15M21:53:11 
 Opera9.659.989.65-0.34-3.40%111.53K21:53:10 
 Orkla ASA ADR8.6188.6208.568+0.078+0.91%35.28K21:33:00 
 Norsk Hydro ASA ADR6.0206.0505.960+0.043+0.71%18.76K21:35:00 
 DNB ASA ADR21.1421.1721.04+0.17+0.79%28.00K21:37:00 
 Telenor ASA ADR20.6220.6220.44+0.33+1.63%17.59K21:33:00 
 Fred Olsen Energy ADR0.04000.04000.0400-0.0481-54.60%0.45K15:30:00 
 Yara International ASA23.7923.9923.79-0.14-0.58%1.36K20:56:00 
 Thin Film Electronics ADR1.22001.22001.2200-0.0800-6.15%0.15K16:01:00 
 Petroleum Geo-Services ADR3.9503.9503.9500.0000.00%020/09 
 Marine Harvest22.894622.894622.8946+0.0000+0.00%020/09 
 Telenor20.12320.12320.100+0.323+1.63%0.35K18:28:00 
 Tomra Systems ADR22.6722.6722.45+0.00+0.00%020/09 
 TGS NOPEC ADR38.638.638.6+0.3+0.66%0.10K21:14:00 
 Opera Software ADR4.764.764.76+0.00+0.00%020/09 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 
 Nordic Semiconductor5.87005.90005.8700-0.1084-1.81%1.00K15:57:00 
 Hexagon Composites2.95002.95002.9500+0.0000+0.00%006/09 
 Orkla8.57008.60008.5700+0.2900+3.50%31.90K20:16:00 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Dana Resources0.000600.000600.00040+0.00030+100.00%2.01M18:30:00 
 Buenaventura Mining ADR13.3913.8313.04-0.01-0.11%1.13M21:53:15 
 Grana y Montero2.702.712.70-0.06-2.17%1.44K17:17:59 
 Cementos Pacasmayo10.08010.08010.080+0.030+0.30%1.08K17:59:47 
 Fossal ADR0.1500.1500.1500.0000.00%020/09 
 Goldsands Dev Co0.00070.00070.00060.00000.00%10.00K18:39:00 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR25.8026.0625.68+0.10+0.39%123.99K21:51:25 
 BDO Unibank ADR22.2422.2522.16+1.31+6.26%7.63K20:17:00 
 D&L Industries ADR4.554.794.55-0.19-4.01%3.84K21:13:00 
 Megaworld ADR15.215.215.20.00.00%020/09 
 San Miguel ADR31.2931.2931.29-0.09-0.29%0.24K17:44:00 
 Jollibee Foods ADR20.43020.43020.430+0.000+0.00%020/09 
 First Gen ADR6.516.516.51+0.00+0.00%030/08 
 Globe Telecom ADR40.1540.1539.68+0.00+0.00%012/09 
 Energy Development Corp12.9012.9012.90+0.00+0.00%010/08 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 DMCI ADR2.332.332.33-0.31-11.74%007/09 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Ayala ADR15.417.915.50.00.00%017/09 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR11.0011.0011.00+0.00+0.00%022/08 
 Benguet B0.01500.01500.01500.00000.00%017/09 
 Universal Robina ADR27.3927.3927.39+2.14+8.48%0.30K16:28:00 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1030.1030.0710.0000.00%15.70K16:27:00 
 Powszechna Kasa ADR9.759.759.75-3.71-27.57%0.50K19:21:00 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Asseco Poland ADR11.4111.4111.410.000.00%018/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Eurocash SA5.195.265.19+0.00+0.00%012/09 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.1570.1700.155-0.023-12.73%61.32K21:34:00 
 Galp Energa9.629.649.57+0.04+0.42%8.35K21:33:00 
 EDP Energias de Portugal ADR37.9338.2637.93-0.15-0.39%3.48K19:40:00 
 Jeronimo Martins SGPS SA ADR30.1430.1430.14+0.00+0.00%020/09 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.7324.7754.660+0.066+1.41%22.56M19:08:00 
 Rosneft6.5216.5906.506-0.077-1.16%3.52M19:08:59 
 Sberbank11.88412.00011.660-0.213-1.76%5.20M19:06:57 
 Evraz547.20547.20535.00+12.60+2.36%7.95M17:52:00 
 Mobil’nye Telesistemy ADR8.488.588.43+0.07+0.77%2.07M21:53:15 
 JSC MMC Norilsk Nickel ADR17.9518.0017.80+0.34+1.91%2.40M19:07:16 
 Lenta Ltd3.933.953.80+0.03+0.77%274.30K19:07:38 
 Lukoil DRC71.0071.3270.62+0.06+0.09%585.54K16:29:50 
 Gruppa LSR DRC1.8601.9001.860-0.037-1.94%4.62M19:22:38 
 Magnit DRC15.2615.9315.26-0.60-3.79%937.05K16:28:39 
 RusHydro ADR0.89490.89500.8720+0.0225+2.58%1.06M19:07:15 
 Gazprom4.7404.7704.710+0.060+1.28%210.57K21:34:00 
 Amur Minerals4.3004.3004.260+0.040+0.94%1.17M15:53:29 
 X5 Retail Group25.47725.48325.039+0.297+1.18%192.53K19:08:59 
 Magnitogorskiy Metallurgichesk DRC10.2010.3010.10+0.08+0.79%90.31K17:52:31 
 AFK Sistem DRC2.702.702.64+0.13+5.23%9.20K17:53:30 
 JSC VTB Bank DRC1.3461.3531.340+0.001+0.09%2.55M19:07:38 
 Tatneft ADR71.8171.8170.73+1.22+1.72%273.09K19:08:33 
 PhosAgro OAO13.82013.91013.340+0.130+0.95%1.00M18:11:33 
 Novolipetsk DRC26.6226.6226.23+0.23+0.89%706.03K19:09:23 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex13.3613.4413.24-0.02-0.15%2.09M21:53:01 
 Sea14.6114.6813.93+0.69+4.92%1.69M21:53:14 
 Kulicke&Soffa25.3425.6025.30-0.03-0.12%163.47K21:53:01 
 Wave Life Sciences Ltd52.2553.1552.05-0.45-0.85%93.01K21:51:33 
 Volitionrx Ltd2.3602.3802.250+0.080+3.51%26.63K21:13:49 
 China Yuchai17.7218.2417.53-0.51-2.80%63.86K21:52:03 
 United Overseas Bank ADR39.0539.1938.86+0.55+1.43%48.49K21:30:00 
 Singapore Telecommunications PK23.10023.15223.008-0.030-0.13%20.35K21:25:00 
 DBS Group Holdings ADR76.2176.5076.12+1.76+2.36%49.76K21:37:00 
 Overseas Chinese Banking ADR16.3616.7416.36-0.07-0.43%22.12K21:35:00 
 Keppel Corporation10.3010.3110.31+0.28+2.74%0.17K21:16:00 
 CapitaLand4.9604.9604.958-0.080-1.59%2.65K21:35:00 
 Hyflux0.01000.01000.01000.00000.00%020/09 
 City Developments6.516.706.51-0.08-1.21%6.99K21:24:00 
 Kenon Holdings17.6117.6217.62+0.15+0.89%0.31K21:32:49 
 Grindrod Shipping7.307.317.10-0.06-0.82%10.82K21:49:26 
 Aslan Pharma ADR7.857.917.72+0.19+2.48%4.68K20:42:34 
 UOL ADR20.6220.6220.62+0.00+0.00%020/09 
 Wilmar International22.7222.7222.72+0.00+0.00%020/09 
 Singapore Airlines14.19014.19014.190-0.090-0.63%0.10K17:49:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR2.562.602.48+0.04+1.79%4.65M21:53:05 
 Harmony Gold Mining1.8651.9201.840-0.055-2.86%2.28M21:53:06 
 Gold Fields ADR2.4502.4952.415-0.050-2.00%4.11M21:53:14 
 AngloGold Ashanti ADR8.808.828.62+0.06+0.69%4.66M21:53:12 
 Net 1 UEPS7.647.797.35+0.41+5.74%515.59K21:53:17 
 DRDGOLD ADR2.0302.0501.800+0.210+11.54%250.65K21:52:28 
 Atlatsa Resources0.0350.0350.031+0.004+12.45%11.40K19:25:00 
 Naspers ADR45.4045.6245.00+0.73+1.63%208.30K21:37:00 
 Sasol ADR37.4738.0237.44-0.67-1.74%281.80K21:53:14 
 MTN Group Ltd PK5.505.545.42+0.07+1.29%19.50K21:28:00 
 Impala Platinum Holdings Ltd PK1.8401.8801.770+0.280+17.95%277.06K21:36:00 
 Woolworths Holdings Ltd PK3.503.583.49-0.03-0.78%11.93K21:07:00 
 Anglo American Platinum ADR5.4905.4905.490+0.040+0.73%1.40K18:35:00 
 Shoprite Holdings Ltd PK13.2513.2512.87-0.21-1.56%18.88K21:20:00 
 Vodacom Group Ltd PK8.908.968.71+0.25+2.89%15.25K21:16:00 
 Standard Bank Group Ltd PK12.8512.9212.59+0.29+2.31%18.79K21:20:00 
 Mix Telemats14.87015.02014.800+0.170+1.16%57.28K21:50:56 
 Sanlam Ltd PK11.37011.41010.910+0.134+1.19%15.74K21:28:00 
 Nedbank Group Ltd19.15019.25018.920+0.710+3.85%18.37K21:21:00 
 Imperial Holdings Ltd PK13.0013.0012.75-0.03-0.23%5.17K21:02:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT14.4414.5713.99+0.03+0.21%1.84M21:53:04 
 LG Display8.578.618.51+0.04+0.47%313.66K21:53:13 
 SK Telecom ADR27.0227.0926.93-0.01-0.02%179.36K21:53:17 
 Korea Electric Power12.8112.8912.80-0.01-0.12%238.56K21:53:11 
 POSCO67.8668.3967.68+1.30+1.95%121.74K21:53:14 
 KB Financial47.3947.6347.34+0.97+2.09%113.92K21:52:43 
 Shinhan39.2539.4739.14+0.31+0.80%58.11K21:50:22 
 Hanwha Q Cells Co8.7108.8408.520-0.090-1.02%22.19K21:51:07 
 Woori Bank44.79844.98044.480+0.768+1.74%6.20K21:04:53 
 Gravity Co18.23018.35016.000+0.220+1.22%30.07K21:51:38 
 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 ADR53.2553.2553.25+8.25+18.33%023/08 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.105.105.10+0.00+0.00%018/09 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.3795.3905.330-0.031-0.57%4.28M21:53:08 
 Banco Bilbao ADR6.626.646.59-0.14-2.00%2.31M21:53:10 
 Telefonica ADR8.0308.0908.000-0.070-0.86%1.08M21:53:10 
 Indra Sistemas SA5.555.645.53-0.19-3.27%1.56M20:09:00 
 Grifols ADR21.1221.3521.08-0.27-1.26%518.62K21:53:07 
 Caixabank ADR1.551.581.54-0.09-5.20%145.24K21:34:00 
 Red Electrica ADR10.55310.59010.538-0.043-0.40%41.77K21:29:00 
 Industria de Diseno Textil15.9716.0715.90+0.16+1.01%79.10K21:37:00 
 Repsol SA19.4019.5019.24-0.15-0.77%48.66K21:14:00 
 ACS Actividades Construccion ADR8.818.868.80+0.17+2.03%75.75K21:28:00 
 Naturgy Energy ADR5.505.565.50-0.06-1.08%10.81K21:29:00 
 Iberdrola SA30.3630.4830.36-0.04-0.15%32.84K21:37:00 
 Amadeus IT Holding SA PK91.7591.9490.86+0.04+0.05%19.10K20:56:00 
 Ferrovial21.7921.8321.79-0.13-0.59%11.48K21:22:00 
 Enagas SA14.00014.01013.970+0.005+0.04%9.00K21:13:00 
 Grifols ADR14.6714.6714.33+0.00+0.00%020/09 
 Bankinter ADR9.629.629.62-0.21-2.14%0.56K15:50:00 
 Promotora De Informaciones2.4502.4702.300+0.000+0.00%020/09 
 Acerinox ADR7.27.27.2+0.0+0.00%020/09 
 Ferrovial21.650021.650021.6500+0.0000+0.00%020/09 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.808.838.75+0.06+0.69%2.10M21:53:11 
 Autoliv93.5295.8192.15+0.04+0.04%1.04M21:53:07 
 Veoneer56.405056.840055.3900+0.4050+0.72%190.87K21:53:13 
 Neonode0.2810.2900.252+0.024+9.16%188.45K21:49:54 
 Hennes & Mauritz AB3.253.263.22+0.05+1.56%77.44K21:25:00 
 Assa Abloy AB10.2510.2710.23-0.04-0.39%79.24K21:28:00 
 Nordea Bank AB ADR11.0411.0811.01+0.04+0.41%122.91K21:33:00 
 AB SKF20.5420.6320.53-0.01-0.02%8.30K21:35:00 
 Svenska Handelsbanken PK6.216.226.20+0.01+0.24%69.05K21:29:00 
 Oasmia Pharmaceutical AB3.4023.5503.130+0.843+32.91%448.21K21:52:24 
 Atlas Copco AB29.4930.3929.16+0.10+0.34%42.58K21:37:00 
 Sandvik AB ADR18.2518.3018.21+0.05+0.30%7.92K21:16:00 
 Skandinaviska Enskilda Banken ADR11.1711.3211.17-0.03-0.27%5.05K21:35:00 
 Swedbank AB24.6024.6524.53+0.20+0.83%16.50K21:33:00 
 AB Electrolux44.2144.2944.13+0.26+0.59%3.81K21:35:00 
 Volvo ADR18.2918.2918.14+0.38+2.09%12.22K21:25:00 
 Telia ADR9.339.359.31+0.03+0.27%16.16K21:34:00 
 Alfa-Laval ADR28.1628.2128.00+0.57+2.08%15.61K21:36:00 
 Atlas Copco ADR27.2927.3527.28+0.25+0.93%2.21K20:30:00 
 Volvo B18.300018.300018.2020+0.3500+1.95%0.20K17:51:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean13.5213.5812.73+0.89+7.05%29.31M21:53:14 
 Weatherford2.602.632.52+0.04+1.36%9.27M21:53:13 
 STMicroelectronics ADR18.8619.0518.83-0.20-1.05%4.39M21:53:13 
 UBS Group16.5316.6316.49-0.12-0.72%1.10M21:53:15 
 Credit Suisse ADR15.9415.9815.87+0.07+0.44%2.20M21:53:13 
 Novartis ADR85.4785.6685.13-0.50-0.58%2.76M21:53:10 
 Crispr Therapeutics44.5347.3043.68-4.46-9.10%5.60M21:53:10 
 TE Connectivity92.5793.8692.49-0.06-0.06%1.61M21:53:05 
 Glencore ADR8.7028.7608.660+0.177+2.08%887.05K21:37:00 
 Chubb139.96140.47139.09-0.04-0.03%1.24M21:53:15 
 ABB ADR24.3324.4524.31+0.01+0.04%1.40M21:53:03 
 Compagnie Financiere Richemont8.3838.4508.350+0.033+0.39%220.27K21:35:00 
 Garmin Ltd70.1170.7569.89+0.40+0.57%953.43K21:52:54 
 Auris Medical0.2920.2960.282-0.008-2.77%415.22K21:53:06 
 Roche Holding ADR30.6430.7630.62+0.04+0.15%476.98K21:36:00 
 Nestle ADR84.0084.5983.99-0.37-0.44%454.42K21:37:00 
 Credit Suisse15.870015.950015.8700-0.0100-0.06%64.61K21:19:00 
 Luxoft Holding49.5550.0047.95+1.25+2.59%566.27K21:52:36 
 ObsEva18.0519.4018.03-0.08-0.44%145.95K21:51:09 
 Logitech45.7146.3245.68-0.94-2.02%188.73K21:53:11 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor44.0844.4144.02-0.09-0.20%3.27M21:53:16 
 United Microelectronics2.5002.5352.500+0.020+0.81%1.52M21:53:14 
 Himax5.9806.3155.935-0.300-4.78%2.31M21:53:00 
 AU Optronics4.1654.1904.145-0.005-0.12%418.54K21:53:05 
 Silicon Motion53.8655.5053.58+0.16+0.30%374.23K21:53:11 
 SemiLEDS4.27364.32004.1700+0.0436+1.03%63.67K21:37:20 
 ASE Industrial4.664.724.65-0.04-0.75%499.85K21:53:10 
 Chunghwa Telecom35.4735.5435.43-0.06-0.17%109.17K21:53:16 
 ChipMOS Tech15.0815.2814.85+0.27+1.82%32.37K21:49:30 
 Giga Media Ltd3.0063.0403.000-0.043-1.43%2.45K21:05:13 
 Asia Pacific Wire & Cable2.5902.6002.585-0.160-5.82%4.20K18:40:28 
 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
 Fabrinet45.5246.4045.44-0.24-0.52%473.09K21:53:08 
 KASIKORNBANK Public Co27.0427.2326.78+0.25+0.93%121.40K21:28:00 
 Charoen Pokphand Foods plc3.1803.1833.180-0.060-1.85%1.13K16:07:00 
 Intouch Hol7.107.107.10+0.00+0.00%020/09 
 Advanced Info Service Public6.3506.3506.190+0.000+0.00%020/09 
 PTT Exploration & Production9.4509.4509.450+0.000+0.00%020/09 
 Airports Thailand ADR20.120.120.1+0.0+0.00%020/09 
 Siam Commercial Bank ADR18.718.718.6+0.6+3.31%0.50K20:16:00 
 TTW Public Company18.9419.0618.940.000.00%020/09 
 Bangkok Bank ADR32.440032.440032.44000.00000.00%020/09 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR27.027.027.0-2.5-8.47%012/09 
 Banpu ADR111111-2-15.38%027/07 
 Berli Jucker ADR18.218.218.2-1.0-5.21%019/09 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 BEC World ADR2.482.482.48+0.02+0.81%023/07 
 Bangkok Dusit Medical ADR29.929.929.9+4.4+17.25%005/07 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%005/09 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.714.714.600.010.11%1.68M21:53:13 
 Turk Telekomunikasyon ADR1.11.21.10.00.00%618.67K21:21:00 
 Turkiye Garanti Bankasi AS1.0701.0801.0300.0000.00%666.81K21:34:00 
 Akbank Turk Anonim Sirketi1.961.981.95+0.01+0.72%88.93K21:30:00 
 Koc Holdings AS13.5413.6013.38+0.14+1.01%5.59K20:56:00 
 Arcelik ADR11.1311.1311.13-0.27-2.37%0.47K21:13:00 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Eregli Demir Celik ADR8.798.798.79-2.86-24.55%014/08 
 Tekfen ADR777-2-22.22%023/05 
 Turk Hava Yollari AO ADR29.029.028.7+0.0+0.00%0.30K20:37:00 
 Coca-Cola Icecek ADR5.055.055.05+0.05+1.00%0.10K19:04:00 
 Ford Otomoti Sanayi ADR48.8648.8648.860.000.00%018/09 
 Turkiye Vakiflar Bankasi ADR4.8405.0504.840+0.000+0.00%018/09 
 Turkiye Halk Bankasi AS1.9602.0001.9600.0000.00%019/09 
 Tav Havalimanlari Holding AS19.14419.14419.0630.0000.00%018/09 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR0.7540.7540.754+0.000+0.00%019/09 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00550.00670.0052-0.0005-8.33%1.15M21:35:00 
 Amira Nature Fds1.831.831.67+0.12+7.02%103.28K21:53:14 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC7.958.067.74+0.24+3.18%15.62M21:53:12 
 BP ADR44.6544.9544.54+0.08+0.18%8.11M21:53:12 
 Avon Products2.4302.5202.415+0.030+1.25%7.39M21:53:14 
 Rowan17.9718.1117.30+0.49+2.80%5.41M21:53:15 
 Noble Corporation6.847.066.54+0.33+5.07%9.45M21:53:09 
 Rio Tinto ADR51.6251.9151.41+0.47+0.92%2.45M21:53:14 
 Vodafone Group ADR22.8322.8422.49+0.21+0.93%5.27M21:53:11 
 Fiat18.2718.3618.16-0.07-0.41%3.83M21:53:14 
 Liberty Global C28.2928.4627.94+0.04+0.14%3.23M21:53:13 
 Lloyds Banking ADR3.2353.2503.220-0.065-1.96%3.61M21:53:04 
 Carnival67.2367.5966.83+0.29+0.43%2.87M21:53:15 
 Barclays ADR9.439.449.32-0.07-0.79%2.89M21:53:12 
 IGT19.5019.7519.38-0.06-0.31%1.99M21:53:12 
 Mylan38.9939.5938.59+0.26+0.67%3.01M21:53:09 
 Royal Bank Scotland6.987.016.94-0.14-1.97%2.40M21:53:16 
 GW Pharma ADR164.64172.50163.00-5.46-3.21%874.55K21:53:13 
 British American Tobacco ADR47.4347.4946.75+0.36+0.76%1.39M21:53:15 
 TechnipFMC31.1831.3830.89-0.02-0.06%2.70M21:53:14 
 GlaxoSmithKline ADR40.3040.3839.92+0.43+1.08%2.04M21:53:15 
 Coca-Cola European45.8446.1545.81-0.15-0.34%1.20M21:53:13 
Continue with Google
or
Sign up with Email