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 Anonima9.1809.3909.090-0.050-0.54%2.65M20/09 
 Grupo Financiero Galicia ADR11.900012.730011.7600-0.3300-2.70%2.55M20/09 
 Grupo Supervielle2.91003.13002.9100-0.1400-4.59%683.51K20/09 
 Transportadora Gas ADR8.4208.5908.330-0.150-1.75%664.75K20/09 
 Telecom Argentina ADR9.9510.139.85-0.23-2.26%649.71K20/09 
 BBVA Banco Frances ADR4.214.504.20-0.14-3.22%525.29K20/09 
 Despegar.com11.3111.5311.07+0.22+1.98%525.28K20/09 
 Macro Bank23.7924.8523.53-0.56-2.30%521.77K20/09 
 Pampa Energia ADR16.0216.6315.88-0.38-2.32%519.34K20/09 
 MercadoLibre547.97558.18543.12-1.34-0.24%494.56K20/09 
 Central Puerto3.143.423.12-0.20-5.99%308.68K20/09 
 Loma Negra ADR5.285.585.27-0.26-4.69%205.69K20/09 
 Edenor ADR7.8708.2397.780-0.010-0.13%82.31K20/09 
 Cresud SACIF6.056.326.02-0.10-1.63%47.23K20/09 
 IRSA ADR5.616.165.61-0.29-4.92%30.32K20/09 
 Bioceres Crop6.546.946.35+0.14+2.19%3.30K22/09 
 IRSA Propiedades ADR11.85011.85011.850-0.150-1.25%0.45K20/09 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Naked Brand0.0350.0370.031-0.001-3.83%12.27M20/09 
 BHP Billiton Ltd ADR50.9951.4350.90-0.36-0.70%1.43M20/09 
 Liquefied Natural Gas0.18200.18400.1735+0.0045+2.54%300.38K20/09 
 Bannerman Resources0.030.030.030.005.45%286.00K20/09 
 De Grey Mining0.040.040.040.000.52%250.00K20/09 
 Elixinol Global1.391.451.36-0.06-4.14%211.68K20/09 
 Benitec Biopharma ADR0.82010.89000.6915+0.1301+18.86%193.35K20/09 
 Artemis Resources0.020.020.02-0.00-5.00%186.00K20/09 
 Big Star Energy0.00500.00500.0045+0.0003+6.38%170.00K20/09 
 OceanaGold2.68002.70002.5900+0.0600+2.29%163.87K20/09 
 Westpac Banking ADR20.13020.26020.130-0.030-0.15%131.75K20/09 
 BHP Billiton Ltd25.642525.642525.6325-0.0375-0.15%120.00K20/09 
 Greenland Minerals&Energy0.0950.1000.091+0.006+6.74%107.89K20/09 
 South32 ADR9.299.339.23+0.10+1.09%89.79K20/09 
 Lynas1.8001.8401.750+0.035+1.98%89.43K20/09 
 Paladin Energy0.0860.0860.0850.0000.00%58.22K20/09 
 AU & NZ Banking Group18.8119.2118.81-0.10-0.53%58.00K20/09 
 Liquefied Natural Gas Ltd PK0.71440.75000.7144-0.0156-2.14%57.05K20/09 
 Fortescue Metals ADR11.98212.25611.982-0.240-1.96%56.84K20/09 
 South Boulder Mines0.44000.45700.4400-0.0215-4.66%52.50K20/09 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK17.7117.7217.40+0.31+1.78%286.92K20/09 
 Wienerberger Baustoffindustrie5.0005.0004.770+0.110+2.25%5.37K20/09 
 Erste Group Bank AG35.04035.20035.040-0.210-0.60%1.87K20/09 
 OMV AG PK54.6354.6354.48+0.76+1.40%1.58K20/09 
 Telekom Austria AG PK15.2715.2715.27+0.72+4.92%0.20K20/09 
 Vienna Insurance ADR4.954.954.950.000.00%023/08 
 Flughafen Wien ADR10.810.810.8+0.0+0.00%018/07 
 Schoeller Bleckmann ADR6.456.456.450.000.00%022/08 
 Raiffeisen Bank ADR5.865.935.84+0.00+0.00%019/09 
 Palfinger ADR30.7630.7630.76+0.00+0.00%002/05 
 Oesterreichische Post ADR17.417.417.4+0.0+0.00%025/07 
 Verbund ADR11.5011.5011.500.000.00%006/09 
 Mayr Melnhof Karton ADR28.7728.7728.77+0.00+0.00%017/09 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR3.063.063.06+0.00+0.00%017/07 
 Andritz ADR7.007.007.000.000.00%014/08 
 Voestalpine AG PK5.025.025.020.000.00%019/09 
 Wolford ADR2.632.632.63+0.00+0.00%016/07 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR96.3296.8296.13+1.34+1.41%1.18M20/09 
 Materialise NV18.0218.1817.57+0.32+1.81%406.70K20/09 
 KBC Group SA33.4033.6633.34+0.38+1.15%329.09K20/09 
 Euronav8.708.808.69+0.02+0.23%192.34K20/09 
 Galapagos ADR161.08161.92159.58+2.15+1.35%121.65K20/09 
 Umicore ADR9.219.279.16+0.12+1.32%22.40K20/09 
 ageas SA/NV56.0756.0756.03+0.23+0.41%0.85K20/09 
 Solvay ADR10.57010.57010.570+0.070+0.67%0.45K20/09 
 Telenet ADR24.224.224.2-0.4-1.48%0.25K20/09 
 SA D'Ieteren ADR26.1826.1826.18+0.02+0.08%0.21K20/09 
 Proximus ADR5.755.755.75+0.03+0.52%0.16K20/09 
 UCB SA35.1035.1035.10-0.38-1.07%0.15K20/09 
 Evs Broadcast ADR5.585.585.580.000.00%010/07 
 Dexia ADR0.940.940.940.000.00%014/08 
 NV Bekaert ADR2.6102.6102.1600.0000.00%021/05 
 Barco ADR41.9741.9741.970.000.00%011/09 
 Remedent0.190.190.19+0.00+0.00%018/09 
 Agfa Gevaert ADR8.10008.10008.1000+0.0000+0.00%004/06 
 GBL95.250095.250095.2500+0.0000+0.00%018/09 
 Bpost ADR10.30010.30010.300+0.000+0.00%013/09 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.634.674.58-0.01-0.22%24.59M20/09 
 Itau Unibanco8.348.428.27+0.03+0.36%19.59M20/09 
 Banco Bradesco8.138.188.01+0.07+0.87%17.59M20/09 
 Vale ADR11.58011.68511.4700.0000.00%14.52M20/09 
 Gerdau ADR3.103.193.08-0.08-2.52%10.47M20/09 
 Petroleo Brasileiro Petrobras ADR14.5414.5714.37+0.01+0.07%9.10M20/09 
 Petroleo Brasileiro ADR Reptg 2 Pref12.97013.10012.910-0.090-0.69%6.96M20/09 
 Oi ADR1.1401.2301.140-0.080-6.56%6.83M20/09 
 National Steel3.3703.4053.345+0.010+0.30%4.64M20/09 
 BRF9.209.228.99+0.15+1.66%2.70M20/09 
 Telefonica Brasil ADR13.0013.0612.900.000.00%2.56M20/09 
 Sabesp ADR11.8812.0411.70-0.22-1.82%2.40M20/09 
 CEMIG PN ADR3.4003.4203.350-0.010-0.29%2.38M20/09 
 StoneCo36.0337.2835.65-1.25-3.35%2.21M20/09 
 Ultrapar Participacoes4.374.404.30-0.04-0.91%2.18M20/09 
 Cosan Ltd14.8915.0214.68-0.07-0.47%1.45M20/09 
 PagSeguro Digital47.4949.0146.89-1.06-2.18%1.36M20/09 
 Brazil Minerals0.00350.00350.0031+0.0001+3.24%1.13M20/09 
 Centrais Electricas Brasileiras9.62010.0209.580-0.560-5.50%763.13K20/09 
 Banco Santander Brasil ADR10.5910.7210.51-0.07-0.66%754.77K20/09 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 New Gold1.1701.3301.160-0.060-4.88%79.11M22/09 
 Compass Biotech0.00030.00030.00020.00000.00%19.83M20/09 
 Barrick Gold18.4318.4717.87+0.13+0.71%19.69M20/09 
 Kinross Gold5.1805.2004.990+0.140+2.78%19.48M20/09 
 Aurora Cannabis5.025.104.92-0.14-2.71%17.55M20/09 
 Yamana Gold3.4703.5003.390+0.050+1.46%15.88M20/09 
 Encana4.894.994.85-0.02-0.41%13.56M20/09 
 Nouveau Life Pharma0.00040.00040.00030.00000.00%11.05M20/09 
 McEwen Mining Inc.1.7701.7901.700+0.080+4.73%7.77M20/09 
 IAMGold3.7603.7903.590+0.170+4.74%7.58M20/09 
 Hexo4.36004.43003.9399+0.4200+10.66%7.53M20/09 
 Canopy Growth25.56026.40025.000-0.780-2.96%5.57M20/09 
 Itokk0.00040.00040.0004-0.0001-20.00%4.92M20/09 
 Cenovus Energy Inc9.9610.159.86-0.02-0.20%4.55M20/09 
 Sunshine Biopharma0.00160.00200.0016-0.0001-5.88%4.38M20/09 
 Alamos Gold6.526.556.35+0.10+1.56%4.31M20/09 
 Pan American Silver16.8016.8616.42+0.07+0.39%4.27M20/09 
 Eldorado Gold8.4008.4808.200+0.100+1.20%4.19M20/09 
 Novagold6.386.436.21+0.13+2.08%4.10M22/09 
 Enbridge35.3435.5235.20+0.14+0.40%4.01M20/09 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR9.069.269.06-0.01-0.11%1.26M20/09 
 Sociedad Quimica y Minera27.8528.1227.60-0.13-0.46%482.17K20/09 
 LATAM Airlines ADR8.929.268.89-0.27-2.94%377.59K20/09 
 Banco De Chile29.0029.0028.70+0.04+0.14%318.38K20/09 
 Enersis Chile4.48004.51004.4000+0.0100+0.22%207.91K20/09 
 Compania Cervecerias Unidas22.4522.8822.37-0.19-0.84%199.50K20/09 
 Santander Chile ADR28.5228.6928.470.000.00%141.69K20/09 
 GeoPark Ltd19.04019.23018.840+0.000+0.00%84.88K20/09 
 Andina B18.7519.0018.75-0.45-2.34%4.33K20/09 
 Itau CorpBanca ADR11.9911.9911.75+0.36+3.10%0.66K20/09 
 Enel Generacion ADR16.3016.3016.30-0.20-1.21%0.57K20/09 
 Embotelladora Andina16.4016.7416.40+0.00+0.00%017/09 
 Cerro Grande Mining Corp0.0030.0030.003+0.000+0.00%019/07 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba ADR182.51183.82178.84+2.05+1.14%24.82M20/09 
 Jd.Com Inc Adr30.9431.6930.50-0.11-0.35%14.10M20/09 
 Nio A ADR3.043.163.02-0.06-1.94%12.05M20/09 
 Tencent Music Entertainment Group13.5814.0713.31-0.42-3.00%10.79M20/09 
 Pinduoduo34.0835.1133.16-0.54-1.56%6.62M20/09 
 HUYA27.8828.2026.85-0.05-0.18%6.23M20/09 
 Vipshop9.7509.8809.540-0.060-0.61%5.60M20/09 
 Kali0.00860.00870.0081+0.0002+2.38%5.56M20/09 
 Qutoutiao3.773.913.72-0.06-1.57%5.50M20/09 
 iQIYI18.5319.3318.31-0.46-2.42%5.42M20/09 
 Ctrip.Com33.0833.6432.82-0.12-0.36%5.11M20/09 
 PPDAI3.473.543.42+0.02+0.58%4.70M20/09 
 Baidu105.16108.46104.67-2.61-2.42%3.56M20/09 
 Lexinfintech10.8611.4610.86-0.51-4.49%3.51M20/09 
 Qudian Inc7.137.237.06-0.08-1.11%3.40M20/09 
 Tencent ADR42.77043.17042.560-0.390-0.90%2.86M20/09 
 Bilibili15.2615.4815.03+0.16+1.06%2.82M20/09 
 ZTO Express Cayman21.7622.1621.52-0.41-1.85%2.77M20/09 
 BEST5.685.795.47-0.01-0.18%2.32M20/09 
 TAL Education36.29036.50035.880+0.250+0.69%2.19M20/09 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR17.5717.6917.41-0.04-0.23%432.24K20/09 
 BanColombia50.2951.1449.97-0.43-0.85%301.15K20/09 
 Grupo Aval7.557.717.52-0.10-1.31%101.57K20/09 
 Tecnoglass7.8407.9407.7820.0000.00%39.74K20/09 
 Goff Corp0.000900.000900.000800.000000.00%13.48K20/09 
 Bakken Energy Corp0.0010.0010.0010.0000.00%019/09 
 Cementos Argos ADR9.519.519.51+0.00+0.00%026/07 
 Nutresa ADR7.207.207.200.000.00%006/09 
 Inversiones Suramericana ADR20.7020.7020.700.000.00%031/07 
 Interconnection Electric76.0776.0776.070.000.00%015/08 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI23.0823.8822.84-0.37-1.58%472.63K20/09 
 HeadHunter ADR19.7619.8319.03+0.08+0.41%218.39K20/09 
 Polymetal14.314.314.30.00.00%019/09 
 Polymetal International ADR14.5014.5014.50+0.00+0.00%018/09 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Vilacto Bio0.000300.000300.000200.000000.00%70.41M20/09 
 Novo Nordisk ADR52.9453.3751.74+1.06+2.04%3.22M20/09 
 Canamed4pets0.004000.004000.003500.000000.00%440.04K20/09 
 Ascendis Pharma AS109.49109.88106.62+1.80+1.67%251.39K20/09 
 LiqTech7.75007.75007.3500+0.1700+2.24%173.79K20/09 
 Genmab AS20.4720.5620.44+0.20+0.99%138.62K20/09 
 Carlsberg AS29.1229.2929.12-0.14-0.48%126.02K20/09 
 CHR Hansen Holding AS20.9320.9720.83+0.38+1.82%100.29K20/09 
 AP Moeller-Maersk AS5.705.745.67-0.01-0.18%56.21K20/09 
 Vestas Wind Systems AS27.0127.2726.98-0.74-2.68%34.17K20/09 
 DSV47.8848.1747.88-0.34-0.71%29.07K20/09 
 Danske Bank A/S ADR7.227.297.21+0.01+0.14%27.13K20/09 
 Coloplast A11.9411.9511.87-0.02-0.19%25.40K20/09 
 Novozymes AS42.7742.8742.58-0.45-1.04%11.32K20/09 
 Dong Energy ADR30.6830.9930.60-0.44-1.42%7.25K20/09 
 Zealand Pharma ADR24.8424.9424.81-0.04-0.14%6.93K20/09 
 H Lundbeck AS35.77035.94035.550+1.089+3.14%6.40K20/09 
 Forward Pharma A S1.021.020.97-0.04-4.23%2.39K20/09 
 Iss ADR12.6412.7912.64+0.02+0.15%1.81K20/09 
 Oersted92.592.692.5-1.1-1.23%0.45K20/09 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.2905.3255.250+0.140+2.72%23.97M20/09 
 Nordea Bank ADR7.187.227.12+0.01+0.14%461.93K20/09 
 Sampo OYJ20.7620.8520.75-0.15-0.72%33.63K20/09 
 Neste16.3116.3716.13+0.17+1.08%17.65K20/09 
 Nokian Tyres ADR13.7213.8513.61-0.30-2.14%11.63K20/09 
 Stora Enso Oyj PK12.0412.1012.04-0.24-1.99%7.34K20/09 
 Fortum ADR4.7504.7504.750-0.090-1.86%6.00K20/09 
 Kone Oyj ADR28.2828.5128.22-0.54-1.87%4.87K20/09 
 KONE Oyj56.650056.750056.3000-1.0000-1.73%1.36K20/09 
 Wartsila ADR2.552.552.55+0.00+0.00%017/09 
 Yit ADR2.722.722.720.000.00%021/05 
 Outokumpu ADR1.461.461.46+0.00+0.00%004/09 
 Outotec ADR2.352.352.350.000.00%010/05 
 Orion ADR18.7418.7418.740.000.00%008/07 
 Konecranes ADR6.8006.8006.800+0.000+0.00%018/09 
 Kesko ADR29.29029.29029.290+0.000+0.00%028/02 
 UPM-Kymmene Corp26.4526.5526.29+0.00+0.00%029/08 
 Fortum22.55022.70022.550+0.000+0.00%011/09 
 Metso Corporation10.4410.4410.440.000.00%013/09 
 Uponor10.4010.4010.40+0.00+0.00%023/08 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR46.4646.6045.43+1.54+3.43%3.55M20/09 
 Total ADR53.84054.48553.840+0.980+1.85%2.66M20/09 
 Criteo Sa19.5119.7119.380.000.00%536.07K20/09 
 Societe Generale ADR5.81005.81005.7700+0.0600+1.04%472.77K20/09 
 Orange ADR15.5815.6815.56+0.16+1.04%403.79K20/09 
 EDAP4.5204.7504.360+0.070+1.57%388.77K20/09 
 Accor SA8.718.858.71-0.11-1.25%359.83K20/09 
 Danone PK17.6717.7917.62+0.04+0.23%357.52K20/09 
 DBV Technologies9.469.849.37-0.17-1.77%317.33K20/09 
 Engie ADR15.8215.9215.79+0.15+0.97%247.32K20/09 
 Talend38.1039.4537.69-1.25-3.18%217.77K20/09 
 BNP Paribas ADR24.84024.99024.740+0.270+1.10%202.33K20/09 
 Axa ADR25.5325.6925.52+0.44+1.75%177.96K20/09 
 Carrefour SA PK3.623.633.590.000.00%156.69K20/09 
 Louis Vuitton ADR81.27081.47080.850+0.405+0.50%137.68K20/09 
 Veolia ADR24.86724.98624.800+0.048+0.19%131.26K20/09 
 Sequans Communications0.9700.9700.910-0.010-1.01%111.56K20/09 
 Cellectis11.5612.0211.53-0.30-2.53%102.35K20/09 
 Schneider Electric SA17.62217.75617.550-0.178-1.00%99.78K20/09 
 Safran SA38.91039.35538.880-0.340-0.87%98.55K20/09 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG7.998.127.98-0.08-0.99%3.96M20/09 
 Affimed NV3.4303.6803.350-0.200-5.51%1.27M20/09 
 SAP ADR119.40120.83119.03-0.41-0.34%1.15M20/09 
 Jumia Tech10.3810.7710.20-0.17-1.61%815.15K20/09 
 Infineon ADR18.9519.3418.95-0.84-4.24%718.22K20/09 
 BASF ADR17.4317.5717.38-0.08-0.46%385.16K20/09 
 InflaRx2.902.922.79+0.04+1.40%314.36K20/09 
 EON SE9.889.949.88-0.08-0.80%300.02K20/09 
 Trivago4.504.534.40+0.04+0.90%232.70K20/09 
 Deutsche Boerse ADR15.2315.2715.12-0.07-0.46%230.19K20/09 
 Symrise Ag PK24.0924.2623.93-0.24-0.97%210.29K20/09 
 MorphoSys ADR29.2529.4029.11-0.05-0.17%171.62K20/09 
 Bayer AG PK18.5118.6518.46+0.09+0.49%149.45K20/09 
 Fresenius Medical Care ADR34.5434.6234.33-0.48-1.37%140.02K20/09 
 Porsche Automobile Holding SE6.756.796.75+0.06+0.93%131.51K20/09 
 Deutsche Lufthansa ADR15.58015.66015.516+0.060+0.39%130.87K20/09 
 Deutsche Post AG33.1133.2933.07-0.16-0.48%125.00K20/09 
 Siemens ADR53.8154.0653.70+0.21+0.39%118.77K20/09 
 Volkswagen 10 Pref ADR17.7717.8117.70+0.07+0.40%114.19K20/09 
 RWE AG PK31.0231.0730.82+0.83+2.75%111.20K20/09 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Star Bulk Carriers10.210010.450010.1900+0.0500+0.49%440.61K20/09 
 Diana Shipping3.3103.3803.310-0.010-0.30%286.21K20/09 
 DryShips5.235.245.230.000.00%186.43K20/09 
 Pyxis Tankers Inc1.28191.30001.2200+0.0619+5.07%184.61K20/09 
 Top Ships3.20003.28003.1024+0.0300+0.95%176.02K20/09 
 Tsakos Energy2.8402.9602.840-0.090-3.07%130.42K20/09 
 Seanergy Maritime0.5450.5700.540-0.020-3.56%121.33K20/09 
 Globus Maritime2.41002.43622.3200+0.0200+0.84%100.47K20/09 
 Hellenic Telecommunications Org6.956.956.89+0.10+1.52%89.13K20/09 
 National Bank of Greece3.0803.0802.990+0.170+5.84%63.83K20/09 
 Performance Shipping0.90730.93000.9003-0.0127-1.38%40.99K20/09 
 Eurobank Ergasias0.4520.4600.444-0.005-1.09%29.27K20/09 
 Capital Product10.69010.75510.6300.0000.00%28.91K20/09 
 StealthGas3.0703.1903.070-0.010-0.32%27.48K20/09 
 Greek Org of Football Prognostics5.3265.3265.228+0.006+0.11%19.70K20/09 
 Euroseas0.6700.6700.610+0.040+6.35%18.68K20/09 
 Alpha Bank0.4400.4500.4350.0000.00%17.22K20/09 
 Jumbo ADR18.66018.73018.250+0.260+1.41%10.68K20/09 
 Tsakos Energy Pref E21.77021.82021.770-0.057-0.26%10.12K20/09 
 Danaos8.7508.8708.340+0.410+4.92%9.47K20/09 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 China Cord Blood4.5304.6004.500-0.080-1.74%1.38M20/09 
 Melco Resorts & Entertainment20.8021.3220.62-0.34-1.61%1.19M20/09 
 China Mobile ADR41.0241.3440.98-0.30-0.73%743.75K20/09 
 Seaspan11.3211.3811.15+0.11+0.98%587.82K20/09 
 SPI Energy3.523.663.30+0.22+6.67%323.82K20/09 
 Value Partners0.5010.5400.501-0.054-9.73%313.35K20/09 
 Borneo Resource0.00060.00060.0006-0.0001-14.29%206.52K20/09 
 AIA ADR38.4439.0438.21-0.79-2.02%171.97K20/09 
 Natural Health Trend8.06008.50007.9500+0.0800+1.00%171.32K20/09 
 China Unicom Hong Kong ADR10.4310.5310.40-0.06-0.57%138.39K20/09 
 Geely Automobile1.65001.68001.6100-0.0450-2.65%136.29K20/09 
 Hutchison China MediTech20.2220.5520.00-0.17-0.83%132.18K20/09 
 iClick Interactive Asia3.003.072.96-0.03-0.99%114.26K20/09 
 Futu12.2812.5012.03-0.09-0.73%94.64K20/09 
 New Frontier A10.1910.2010.17-0.01-0.10%90.84K20/09 
 Sun Hung Kai Properties14.4514.6814.410.000.00%83.37K20/09 
 First Pacific Company1.9001.9301.890-0.040-2.06%74.26K20/09 
 CK Hutchison ADR8.828.888.76+0.01+0.11%70.85K20/09 
 Euro Tech4.7204.8404.340+0.270+6.07%58.73K20/09 
 Hong Kong & China Gas Co1.9602.0301.930+0.030+1.55%50.05K20/09 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc6.926.966.87-0.07-1.03%3.14K20/09 
 MOL ADR4.54.54.50.00.00%010/09 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR11.8312.0311.67+1.06+9.84%36.33M20/09 
 Eros2.9903.7102.920-0.520-14.81%20.65M20/09 
 Infosys ADR11.3511.6011.35-0.25-2.16%14.94M20/09 
 Tata Motors ADR9.549.739.34+0.75+8.53%4.21M20/09 
 HDFC Bank ADR112.18112.98111.51+9.63+9.39%3.18M20/09 
 Wipro ADR3.723.753.68+0.08+2.20%1.50M20/09 
 Vedanta Ltd8.959.008.85+0.70+8.48%1.04M20/09 
 Yatra Online4.274.284.07+0.11+2.64%763.35K20/09 
 Dr Reddys Labs39.1139.8738.34+1.10+2.89%479.82K20/09 
 MakeMyTrip24.2924.4623.61+0.67+2.84%345.97K20/09 
 WNS Holdings60.64060.93559.745+0.870+1.46%165.84K20/09 
 Sify1.3451.4001.280+0.055+4.23%67.33K20/09 
 Azure Power Global11.6411.6411.47+0.17+1.48%16.04K20/09 
 Mahanagar Telephone Nigam PK0.1400.1400.140+0.019+16.25%0.15K20/09 
 Rediff.com India0.00510.00600.00510.00000.00%019/09 
 Axis Bank ADR55500.00%018/07 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.000900.001100.00070+0.00010+12.50%126.83M20/09 
 KinerjaPay0.1420.1450.131+0.007+4.89%1.58M20/09 
 PT Telekomunikasi Indonesia B30.38030.62530.310+0.240+0.80%415.16K20/09 
 PT Bank Mandiri Persero TBK9.9010.219.84-0.05-0.50%45.62K20/09 
 Bank Rakyat14.7014.7714.49-0.21-1.41%41.16K20/09 
 Astra Int9.349.409.12-0.01-0.11%13.99K20/09 
 PT XL Axiata Tbk ADR4.674.694.67-0.16-3.33%11.47K20/09 
 Vale Indonesia0.26500.26500.2650+0.0030+1.15%1.00K20/09 
 Vale Indonesia ADR14.0014.0013.80+2.70+23.89%0.80K20/09 
 Bank Central Asia ADR54.020054.020053.2700+0.8900+1.68%0.56K20/09 
 PT Indofood Sukses Makmur TBK28.140028.140027.9400+0.0000+0.00%018/09 
 Aneka Tambang ADR5.985.985.98+0.00+0.00%016/01 
 Medco Energi ADR5.795.795.79+0.00+0.00%012/07 
 Indo Tambangraya Megah ADR1.751.751.750.000.00%021/08 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR3.873.873.870.000.00%006/08 
 Astra Agro Lestari TBK3.613.613.610.000.00%005/09 
 PT United Tractors32.0932.0932.09+0.00+0.00%009/09 
 Semen Persero18.0718.0718.07+0.00+0.00%017/09 
 PT Media Nusantara Citra TBK10.1610.1610.16+0.00+0.00%016/07 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Johnson Controls43.9144.5843.80-0.12-0.27%9.95M20/09 
 Seagate52.4052.8551.60-0.54-1.02%9.12M20/09 
 Endo Int3.483.673.33+0.12+3.57%9.01M20/09 
 Allergan166.47167.29165.42+0.74+0.45%7.82M20/09 
 Medtronic111.18111.60110.65+0.17+0.15%7.40M20/09 
 Amarin16.84017.18016.765-0.100-0.59%4.88M20/09 
 Alkermes Plc21.2021.3820.75-0.02-0.09%3.91M20/09 
 Eaton83.5785.3183.49-0.94-1.11%3.06M20/09 
 Perrigo55.2456.1054.50+0.94+1.73%3.00M20/09 
 Accenture193.09196.23192.45-1.58-0.81%2.65M20/09 
 Adient22.7523.8322.69-0.67-2.86%1.79M20/09 
 Horizon Pharma27.2727.4426.46+0.77+2.91%1.77M20/09 
 Aptiv87.0790.0586.95-2.40-2.68%1.69M20/09 
 STERIS146.66148.05146.26+0.87+0.60%1.44M20/09 
 Ingersoll-Rand123.15124.66123.13-0.82-0.66%1.31M20/09 
 AerCap Holdings NV55.1256.2955.00-0.39-0.70%1.04M20/09 
 Nabriva Therapeutics2.202.272.15-0.01-0.45%1.04M20/09 
 Prothena8.378.858.18-0.14-1.65%850.16K20/09 
 Jazz Pharma129.21132.06128.76-0.04-0.03%741.15K20/09 
 CRH ADR33.9334.6933.92-0.31-0.91%640.87K20/09 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR7.457.707.38-0.08-1.06%17.96M20/09 
 InspireMD1.49001.55001.3300-1.1100-42.69%3.48M22/09 
 SolarEdge Technologies Inc89.4191.4285.90-0.01-0.01%2.24M20/09 
 Maxima0.02300.02600.0197-0.0048-17.27%1.58M20/09 
 Tufin Software17.9218.1516.52+1.26+7.56%1.46M20/09 
 Check Point Software108.90109.25107.81+0.72+0.67%1.26M20/09 
 Mellanox111.90114.27111.50-0.06-0.05%999.77K20/09 
 Cyberark Software105.31107.37103.72-0.19-0.18%914.01K20/09 
 InMode26.0727.5024.50-1.22-4.47%819.61K20/09 
 Darkstar Ventures0.00370.00380.0028+0.0010+39.62%743.00K20/09 
 Foamix Pharma3.623.703.52+0.05+1.40%668.45K20/09 
 Ceragon2.7602.8862.700-0.070-2.47%402.92K20/09 
 Rada Electronic Industries5.27005.30004.9300+0.1000+1.93%401.75K20/09 
 Wix.Com Ltd121.77125.47121.02-1.78-1.44%396.96K20/09 
 Perion Network4.6504.9504.650-0.050-1.06%296.13K20/09 
 UroGen Pharma34.8535.5534.30-0.65-1.83%276.03K20/09 
 Tower19.60020.11019.460-0.430-2.15%271.61K20/09 
 AudioCodes20.77021.15020.380-0.030-0.14%266.33K20/09 
 OWC Pharma0.00890.00890.00800.00000.00%259.48K20/09 
 Radware25.0225.5024.92-0.18-0.71%249.34K20/09 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV152.08153.03151.42-1.54-1.00%692.05K20/09 
 ENI ADR31.8032.0331.25+0.21+0.66%372.97K20/09 
 ENEL Societa per Azioni7.2607.3907.200+0.018+0.25%215.92K20/09 
 UniCredit ADR6.0306.1005.990-0.030-0.50%131.50K20/09 
 Intesa Sanpaolo SpA PK14.19014.38014.190-0.080-0.56%65.85K20/09 
 Mediobanca ADR10.8311.0510.83+0.16+1.50%15.58K20/09 
 Atlantia ADR11.9312.0711.93+0.16+1.36%13.29K20/09 
 Terna Rete Elettrica Nazionale18.6618.7918.540.000.00%12.09K20/09 
 Prysmian ADR10.9211.1610.92-0.05-0.46%6.50K20/09 
 Saipem ADR9.59609.71409.5900-0.1130-1.16%3.26K20/09 
 Natuzzi1.4601.4701.400+0.005+0.34%1.96K20/09 
 Leonardo ADR5.996.075.99-0.11-1.80%1.25K20/09 
 Salvatore Ferragamo ADR9.919.939.88+0.07+0.66%0.90K20/09 
 Prada Spa PK6.186.206.18-0.32-4.94%0.67K20/09 
 ENI15.490015.490015.4900+0.2125+1.39%0.22K20/09 
 Davide Campari-Milano SpA8.9608.9608.960-0.040-0.44%0.20K20/09 
 Officine Meccaniche Danieli10.4810.4810.480.000.00%019/09 
 Telecom Italia A5.1605.1905.1400.0000.00%005/07 
 Reply59.313359.313359.31330.00000.00%029/08 
 Banca Mediolanum SPA ADR14.500014.500014.5000+0.0000+0.00%029/08 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR17.3917.5917.34+0.04+0.23%2.99M20/09 
 SoftBank Group21.2021.6021.19-0.20-0.93%1.20M20/09 
 Honda Motor ADR26.6826.9626.66+0.03+0.11%1.07M20/09 
 Sumitomo Mitsui Financial ADR7.007.056.98+0.06+0.86%1.03M20/09 
 Canon ADR26.8327.2326.78-0.29-1.07%827.55K20/09 
 Shinsei Bk2.9102.9222.820-0.070-2.35%688.19K20/09 
 Sony ADR59.1259.5858.76-0.23-0.39%631.23K20/09 
 Mitsubishi UFJ Financial ADR5.2405.2805.230+0.010+0.19%572.02K20/09 
 SMC Corp Japan20.6220.8620.58-0.33-1.58%564.14K20/09 
 Nintendo ADR49.2649.9049.15+0.02+0.04%527.64K20/09 
 Murata Manufacturing Inc11.6911.8111.59+0.03+0.30%383.67K20/09 
 KDDI Corp PK13.2813.3613.12+0.03+0.23%367.07K20/09 
 Fanuc Corporation18.4618.7018.27-0.40-2.12%301.74K20/09 
 Nomura ADR4.4204.4404.405+0.030+0.68%218.61K20/09 
 Mizuho Financial ADR3.1703.1803.160+0.030+0.96%172.14K20/09 
 Nidec35.2435.4135.11-0.33-0.91%168.90K20/09 
 Secom ADR22.6523.1122.42+0.12+0.55%157.54K20/09 
 Otsuka ADR21.7622.0421.62-0.14-0.65%157.29K20/09 
 Panasonic Corp PK8.328.358.24+0.03+0.36%131.42K20/09 
 Nippon Yusen Kabushiki Kaisha3.4803.5203.440-0.070-1.97%107.48K20/09 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR15.03015.32014.960-0.330-2.15%3.27M20/09 
 Tenaris ADR21.71022.05521.610-0.280-1.27%2.63M20/09 
 Spotify Tech120.70125.87120.63-3.69-2.97%2.39M20/09 
 Intelsat Sa23.21023.91023.020-0.510-2.15%1.01M20/09 
 Globant SA94.9995.7893.02+1.61+1.72%492.11K20/09 
 Orion Engineered Carbons16.5916.8516.38-0.14-0.84%482.43K20/09 
 Millicom51.390051.880050.2100+0.5600+1.10%411.08K20/09 
 ArcelorMittal15.30515.30515.300-0.535-3.38%400.00K20/09 
 Adecoagro SA6.206.286.19-0.01-0.16%291.63K20/09 
 Pacific Drilling4.504.604.30+0.15+3.45%271.21K20/09 
 Ternium ADR19.1719.7719.09-0.45-2.29%173.77K20/09 
 Altisource Portfolio Solutions20.9721.3920.91-0.23-1.08%161.14K20/09 
 MagnaChip10.7110.9110.66-0.13-1.20%108.67K20/09 
 Atento SA3.263.473.19-0.14-4.12%98.62K20/09 
 Nexa Resources9.789.829.61+0.16+1.66%89.45K20/09 
 Ardagh Group15.5916.2115.54-0.52-3.23%71.19K20/09 
 Corporacion America Airports4.995.164.97-0.16-3.11%34.38K20/09 
 BM European Value ADR18.8618.9318.86+0.10+0.52%1.22K20/09 
 SES16.616.616.60.10.48%0.84K20/09 
 Aperam26.8526.8526.85+0.00+0.00%005/09 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad6.907.096.90-0.16-2.27%7.04K20/09 
 Median Group0.00180.00180.00130.00000.00%4.20K20/09 
 Top Glove ADR4.674.744.58+0.06+1.30%2.46K20/09 
 Tenaga Nasional Berhad12.74012.74012.740-0.270-2.08%0.13K20/09 
 Sime Darby0.48000.48000.48000.00000.00%026/08 
 Genting Malaysia ADR16.0016.0016.000.000.00%003/06 
 Boustead ADR11100.00%015/12 
 Vitaxel0.13000.13000.13000.00000.00%016/09 
 Prime Global Capital0.15000.15000.15000.00000.00%002/08 
 Malayan Banking Berhad4.0504.0904.0500.0000.00%019/09 
 IGS Capital0.13500.13500.13500.00000.00%021/08 
 Weconnect Tech0.170.170.170.000.00%013/09 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.114.123.98+0.13+3.27%9.59M20/09 
 Alumifuel Pwr Corp.0.000100.000100.000050.000000.00%3.90M20/09 
 America Movil ADR15.1615.2315.03+0.06+0.40%3.03M20/09 
 Grupo Televisa ADR10.5410.7310.23+0.21+2.03%2.27M20/09 
 Santander Mexico B ADR6.436.466.35-0.03-0.46%2.16M20/09 
 Qpagos0.00830.00870.0080+0.0001+1.22%846.05K20/09 
 Fomento Economico Mexicano94.4995.1294.42-0.24-0.25%387.63K20/09 
 Vuela10.1910.2210.03+0.10+0.99%231.98K20/09 
 Coca Cola Femsa ADR62.7063.0861.52+1.07+1.74%174.24K20/09 
 Grupo Aeroportuario Sureste ADR158.07159.90154.12+3.37+2.18%106.28K20/09 
 GAP ADR97.7898.2795.11+2.49+2.61%71.47K20/09 
 Aeroportuario del Centro Norte47.9148.3047.45+0.38+0.80%41.28K20/09 
 Wal-Mart De Mexico28.1729.4028.17-0.20-0.70%34.94K20/09 
 Kimberly-Clark de Mexico10.1010.179.75+0.20+2.02%18.27K20/09 
 Industrias Bachoco ADR51.7353.5751.71-1.71-3.20%6.41K20/09 
 America Movil ADR A15.0515.1514.94-0.06-0.40%4.72K20/09 
 Gruma SAB de CV10.7510.7510.72-2.65-19.78%2.40K20/09 
 Bimbo1.85001.85001.8500-0.0100-0.54%1.00K20/09 
 Industrias Penoles13.500013.500013.5000-0.3500-2.53%0.82K20/09 
 Wal Mart Mexico2.87002.87002.8700+0.0200+0.70%0.40K20/09 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON2.4102.4302.360+0.010+0.42%17.76M20/09 
 Yandex35.7737.6135.77-1.67-4.46%4.74M20/09 
 NXP104.80108.94104.49-3.56-3.29%3.35M20/09 
 ING ADR10.6910.7710.66+0.11+1.04%2.98M20/09 
 Wright Medical20.8321.3020.77-0.39-1.84%2.92M20/09 
 Royal Dutch Shell ADR58.4858.7658.32+0.17+0.29%2.70M20/09 
 Elastic94.2794.9492.80+0.57+0.61%2.61M20/09 
 International NV5.025.205.01-0.02-0.40%1.61M20/09 
 Core Laboratories48.8250.3147.92-1.04-2.09%1.59M20/09 
 Aegon ADR4.204.264.20-0.05-1.18%1.52M20/09 
 Royal Dutch Shell B ADR58.7058.9758.57-0.01-0.02%1.39M20/09 
 Unilever NV ADR59.37059.93059.230-0.970-1.61%1.35M20/09 
 Constellium Nv13.6513.9713.59-0.20-1.44%1.02M20/09 
 ASML ADR245.79250.88244.67-3.80-1.52%838.12K20/09 
 Qiagen33.6733.8933.52-0.15-0.44%799.10K20/09 
 Interxion Holding NV80.7681.2278.44+1.76+2.23%580.81K20/09 
 Koninklijke Philips ADR47.9448.5847.92-0.68-1.40%555.23K20/09 
 Uniqure NV46.4948.2546.21-0.93-1.96%455.58K20/09 
 Cimpress NV129.79132.58129.61-2.18-1.65%298.49K20/09 
 Playa Hotels & Resorts7.917.937.79-0.01-0.13%242.55K20/09 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand ADR13.6913.6913.52-0.30-2.18%4.90K20/09 
 New Zealand Energy Corp0.00600.00600.0060+0.0019+46.59%2.00K20/09 
 Fastbase7.600007.600007.30000+0.10000+1.33%0.61K20/09 
 New Zealand Oil Gas0.3830.3830.383+0.000+0.00%016/09 
 Green Cross Health1.341.341.300.000.00%028/11 
 Astika Holdings0.02500.02500.02200.00000.00%019/09 
 Spark New Zealand2.84002.84002.8400+0.0000+0.00%019/09 
 Fletcher Building Ltd PK5.885.885.880.000.00%019/08 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Opera10.1011.1310.10-0.85-7.76%2.09M20/09 
 Equinor ADR19.8520.1619.85-0.02-0.10%1.72M20/09 
 DNB ASA ADR18.0318.2718.01+0.07+0.39%205.76K20/09 
 Norsk Hydro ASA ADR3.6003.7163.590-0.070-1.91%46.67K20/09 
 Telenor ASA ADR20.3220.4520.31-0.26-1.28%10.45K20/09 
 Orkla ASA ADR8.9709.0408.930+0.078+0.88%9.19K20/09 
 Thin Film Electronics ADR0.16500.16500.1650+0.0000+0.00%5.00K20/09 
 Hexagon Composites3.20003.20003.1700+0.2300+7.74%3.00K20/09 
 Yara International ASA21.3721.4621.36-0.52-2.38%2.12K20/09 
 Petroleum Geo-Services ADR1.4501.4821.450-0.070-4.61%1.00K20/09 
 Nordic Semiconductor5.60505.60505.6050+0.0350+0.63%1.00K20/09 
 Tomra Systems ADR26.9027.6526.90-1.13-4.03%0.85K20/09 
 Orkla9.03009.03009.0300+0.1553+1.75%0.63K20/09 
 Marine Harvest23.500023.650023.5000-0.1500-0.63%0.50K20/09 
 Telenor20.37020.37020.370-0.460-2.21%0.34K20/09 
 Equinor19.350019.350019.3500-1.0400-5.10%0.14K20/09 
 Scanship2.20002.20002.2000+0.0000+0.00%002/08 
 Akastor ADR0.630.630.630.000.00%019/06 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Prosafe1.35001.35001.3500+0.0000+0.00%017/07 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR14.8314.9514.54+0.12+0.82%2.60M20/09 
 Dana Resources0.000710.000710.00070-0.00009-11.25%240.60K20/09 
 Grana y Montero2.502.502.450.000.00%11.23K20/09 
 Cementos Pacasmayo8.9809.0708.870+0.000+0.00%019/09 
 Goldsands Dev Co0.00090.00090.00090.00000.00%019/09 
 Fossal ADR0.0010.0010.0010.0000.00%020/08 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR21.9822.3121.94-0.25-1.12%51.67K20/09 
 D&L Industries ADR4.564.564.26+0.33+7.80%5.45K20/09 
 Megaworld ADR18.418.918.4-0.4-2.29%0.70K20/09 
 Jollibee Foods ADR17.15017.70017.150-0.270-1.55%0.42K20/09 
 BDO Unibank ADR27.4527.4526.30+1.11+4.21%0.30K20/09 
 Globe Telecom ADR38.0838.0838.080.000.00%017/09 
 JG Summit ADR24242400.00%029/01 
 Manila Electric ADR13.5313.5313.530.000.00%006/09 
 Metro Pacific Invest ADR19.619.619.60.00.00%016/09 
 Metropolitan Bank ADR26272600.00%012/09 
 First Gen ADR10.0810.0810.08+0.00+0.00%019/07 
 DMCI ADR1.651.651.650.000.00%009/09 
 Cebu Air ADR9.009.009.00+0.00+0.00%012/07 
 Bank the Philippine Islands ADR35.7235.7235.72+0.00+0.00%016/08 
 Ayala ADR17.717.717.7+0.0+0.00%005/07 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR10.5710.5710.570.000.00%031/07 
 Benguet B0.02000.02000.0200+0.0000+0.00%011/09 
 Robinsons Retail Holdings Inc15.3015.3015.300.000.00%028/08 
 Universal Robina ADR33.0033.0033.00+0.00+0.00%023/08 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.0150.0160.013-0.001-6.25%31.83K20/09 
 Eurocash SA5.805.805.80+0.00+0.00%013/09 
 Eurocash SA PK6.106.106.10+0.00+0.00%010/04 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Asseco Poland ADR14.4214.4214.42+0.00+0.00%006/09 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 Powszechna Kasa ADR9.899.899.890.000.00%009/08 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa7.577.637.54-0.01-0.07%31.54K20/09 
 Pharol SGPS ADR0.1400.1400.1040.0000.00%4.53K20/09 
 EDP Energias de Portugal ADR38.5438.5638.53-0.16-0.41%1.18K20/09 
 Jeronimo Martins SGPS SA ADR34.4734.4734.470.000.00%018/09 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom7.1307.1907.104+0.014+0.20%1.31M07:12:00 
 JSC VTB Bank DRC1.3101.3231.300+0.016+1.24%664.82K07:02:00 
 Evraz485.20488.80477.50-5.80-1.18%771.07K07:13:00 
 Sberbank14.53514.72014.520-0.090-0.61%1.70M07:11:00 
 Rosneft6.6146.6726.590+0.006+0.09%991.27K07:12:00 
 Surgutneftegaz ADR5.425.525.37-0.04-0.73%268.23K07:11:00 
 Amur Minerals1.9522.1101.951-0.053-2.67%460.03K05:46:28 
 Mobil’nye Telesistemy ADR8.368.498.35+0.02+0.24%3.05M20/09 
 JSC MMC Norilsk Nickel ADR25.2425.4225.14+0.20+0.80%534.40K07:12:00 
 Lukoil DRC84.6784.9884.39+0.47+0.56%197.70K07:12:45 
 Magnit DRC13.5913.7113.52-0.03-0.22%30.78K07:11:50 
 Severstal DRC14.9715.0614.94+0.10+0.67%355.98K07:09:52 
 Novolipetsk DRC22.2622.6422.20-0.14-0.62%83.94K07:11:00 
 PhosAgro OAO13.14013.33013.120+0.060+0.46%158.81K07:10:00 
 X5 Retail Group34.45034.57034.310+0.160+0.47%34.58K07:13:00 
 Tatneft ADR69.2671.0468.980.000.00%95.02K07:13:00 
 Gazprom7.1207.1707.090-0.040-0.56%479.21K20/09 
 AFK Sistem DRC3.903.933.87+0.05+1.25%50.13K07:07:00 
 PJSC Rostelecom7.087.087.08-0.27-3.67%428.86K20/09 
 PJSC Rostelecom7.4107.4307.380+0.010+0.14%3.75K05:36:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex10.4810.7510.45-0.19-1.78%2.59M20/09 
 Sea32.2732.6031.63+0.32+1.00%2.03M20/09 
 Kulicke&Soffa24.1824.2623.85+0.25+1.04%1.17M20/09 
 Reebonz2.582.741.92+0.64+32.99%948.51K20/09 
 Wave Life Sciences Ltd24.8424.9124.36+0.04+0.16%277.05K20/09 
 Volitionrx Ltd4.7704.7704.260+0.520+12.24%189.43K22/09 
 DBS Group Holdings ADR72.8573.5372.53+0.31+0.43%40.11K20/09 
 Singapore Telecommunications PK22.90023.20022.900-0.075-0.33%28.27K20/09 
 United Overseas Bank ADR37.1337.4537.07+0.12+0.34%17.87K20/09 
 China Yuchai13.6414.0113.62-0.37-2.64%16.44K20/09 
 Overseas Chinese Banking ADR15.7916.0015.71-0.06-0.35%9.34K20/09 
 Aslan Pharma ADR1.801.871.76-0.15-7.69%5.36K20/09 
 Grindrod Shipping5.495.505.40-0.01-0.18%4.95K20/09 
 Keppel Corporation8.718.888.71-0.03-0.34%2.74K20/09 
 City Developments7.037.107.03+0.01+0.14%2.67K20/09 
 Wilmar International27.3027.7027.30-0.21-0.76%1.63K20/09 
 Ezion Holdings0.03000.03000.0300-0.0300-50.00%1.20K20/09 
 IGG Inc0.680.680.68+0.02+3.11%1.00K20/09 
 CapitaLand5.1405.1405.140+0.110+2.19%0.57K20/09 
 StarHub ADR9.769.769.76+0.22+2.31%0.52K20/09 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR5.1705.2104.945+0.230+4.66%17.40M20/09 
 Harmony Gold Mining3.2203.2303.060+0.120+3.87%13.78M20/09 
 Sibanye Gold ADR5.195.234.89+0.31+6.35%8.81M20/09 
 AngloGold Ashanti ADR20.2220.2919.57+0.56+2.85%4.89M20/09 
 Naspers ADR32.4332.7432.31+0.45+1.41%2.22M20/09 
 Net 1 UEPS3.813.873.41+0.32+9.17%777.55K20/09 
 DRDGOLD ADR4.4304.4404.300+0.120+2.78%252.41K20/09 
 Sasol ADR19.2319.5519.17-0.14-0.72%168.95K20/09 
 Impala Platinum Holdings Ltd PK6.1906.2106.120+0.179+2.99%109.81K20/09 
 Leatt1.92.01.90.00.00%56.00K20/09 
 Mix Telemats13.91013.97013.620+0.090+0.65%34.87K20/09 
 Sanlam Ltd PK10.08210.34010.050-0.608-5.69%26.84K20/09 
 MultiChoice ADR8.16508.24008.1100-0.1650-1.98%19.89K20/09 
 Standard Bank Group Ltd PK12.0612.2712.00-0.26-2.11%18.14K20/09 
 Shoprite ADR8.408.578.39-0.19-2.18%12.62K20/09 
 Life Healthcare Group Holdings6.156.326.05-0.08-1.25%12.11K20/09 
 Vodacom Group Ltd PK8.268.488.24-0.15-1.78%10.64K20/09 
 Nedbank Group Ltd15.82016.12515.640-0.550-3.36%9.33K20/09 
 Sappi Ltd ADR2.6002.7902.600-0.100-3.70%9.06K20/09 
 Aspen Pharmacare ADR6.1006.3506.100-0.150-2.40%6.59K20/09 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT11.5111.5811.44+0.08+0.70%1.82M20/09 
 LG Display6.116.186.07-0.02-0.33%568.14K20/09 
 SK Telecom ADR22.2922.4722.21+0.07+0.32%503.04K20/09 
 KB Financial36.6537.0636.64+0.61+1.69%165.69K20/09 
 POSCO48.7749.2448.61+0.31+0.64%157.23K20/09 
 Gravity Co31.54035.00031.540-0.760-2.35%124.12K20/09 
 Korea Electric Power10.7210.8010.71+0.02+0.19%88.59K20/09 
 Shinhan35.6836.1535.62+0.32+0.91%64.70K20/09 
 Woori Financial31.22031.59031.200+0.160+0.52%27.61K20/09 
 I-On Digital0.100.100.10+0.02+23.75%12.00K20/09 
 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%029/11 
 Webzen ADR4.404.404.40+0.00+0.00%011/09 
 e-MARINE Global0.80.90.90.00.00%013/09 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.0404.1004.040+0.020+0.50%17.01M20/09 
 Banco Bilbao ADR5.345.365.27+0.10+1.91%7.09M20/09 
 Telefonica ADR7.4907.5657.490+0.080+1.08%3.31M20/09 
 Grifols ADR20.5120.5720.31-0.05-0.24%2.37M20/09 
 Repsol SA15.5515.7415.51-0.09-0.58%1.85M20/09 
 ACS Actividades Construccion ADR7.877.917.83+0.03+0.36%346.34K20/09 
 Caixabank ADR0.840.840.82+0.03+3.22%325.05K20/09 
 Industria de Diseno Textil14.9515.0514.87+0.08+0.54%240.04K20/09 
 Zenosense0.0790.0990.065+0.001+1.62%42.86K20/09 
 Iberdrola SA41.1741.5640.92-0.08-0.19%34.11K20/09 
 Enagas SA11.42011.51011.420-0.110-0.95%31.17K20/09 
 Red Electrica ADR10.06010.06910.020-0.120-1.18%24.92K20/09 
 Amadeus IT Holding SA PK74.4574.8174.31+1.25+1.71%24.33K20/09 
 Naturgy Energy ADR5.295.325.27-0.01-0.19%10.26K20/09 
 Bankinter ADR6.486.486.48+0.00+0.00%5.20K20/09 
 Ferrovial29.0629.0928.99+0.12+0.40%2.56K20/09 
 Bankia1.86001.87001.86000.00000.00%012/09 
 Red Electrica20.512720.512720.5127+0.0000+0.00%019/09 
 FCC12.550012.550012.55000.00000.00%019/08 
 Ferrovial28.350028.350028.35000.00000.00%016/09 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.298.408.29+0.10+1.22%5.96M20/09 
 Veoneer15.610016.380015.4200-0.7100-4.35%1.45M20/09 
 Autoliv78.2578.7977.56-1.03-1.30%1.21M20/09 
 Assa Abloy AB11.2011.2611.16+0.02+0.19%401.13K20/09 
 Svenska Handelsbanken PK4.734.784.72-0.01-0.13%51.46K20/09 
 Swedbank AB14.3214.3814.30-0.01-0.07%47.86K20/09 
 Atlas Copco AB32.3032.5932.23-0.12-0.37%45.80K20/09 
 Telia ADR9.099.149.08+0.01+0.11%31.16K20/09 
 Alfa-Laval ADR19.5319.6419.50+0.05+0.25%21.81K20/09 
 AB SKF17.1117.4117.09-0.41-2.34%18.60K20/09 
 Volvo ADR14.6114.7314.60-0.24-1.65%17.40K20/09 
 Skandinaviska Enskilda Banken ADR9.469.509.38+0.15+1.61%10.62K20/09 
 Sandvik AB ADR16.1816.2916.15-0.26-1.55%8.96K20/09 
 LM Ericsson B8.45008.45008.2700+0.4500+5.62%8.16K20/09 
 Swedish Match Ab Ord21.150021.150020.9000+0.0700+0.33%7.06K20/09 
 Hennes & Mauritz AB3.823.863.82-0.03-0.65%6.92K20/09 
 Oasmia Pharmaceutical AB1.8121.8601.780-0.018-0.98%6.47K20/09 
 Cloetta B3.043.093.04+0.09+3.05%5.88K20/09 
 Heliospectra ADR0.52150.52150.5215-0.0785-13.08%3.00K20/09 
 Atlas Copco ADR28.6328.6328.58-0.14-0.49%1.68K20/09 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean5.825.965.76-0.03-0.51%29.82M20/09 
 Weatherford0.03780.04000.0319+0.0058+18.12%16.61M20/09 
 Garmin85.0385.9184.60-0.46-0.54%4.98M20/09 
 UBS Group11.4511.5811.45-0.07-0.61%2.62M20/09 
 STMicroelectronics ADR19.2819.7819.21-0.55-2.77%2.42M20/09 
 Chubb157.68158.75156.94-0.82-0.52%2.15M20/09 
 Credit Suisse ADR12.8212.9612.81-0.04-0.31%2.06M20/09 
 Novartis ADR87.0787.8086.77+0.72+0.83%1.92M20/09 
 TE Connectivity93.1894.9793.17-1.20-1.27%1.41M20/09 
 ABB ADR20.0720.2320.06-0.11-0.55%1.02M20/09 
 Garrett Motion10.830011.495010.6800-0.4800-4.24%914.89K20/09 
 Roche Holding ADR35.7135.9535.70+0.07+0.20%845.12K20/09 
 Alcon59.7759.9859.41+0.53+0.89%810.96K20/09 
 Nestle ADR107.65108.22107.04-0.10-0.09%545.02K20/09 
 Compagnie Financiere Richemont7.4507.5007.420-0.015-0.20%526.68K20/09 
 Julius Baer Group8.808.898.80-0.04-0.40%358.91K20/09 
 Quotient Ltd8.578.608.00+0.50+6.20%344.14K20/09 
 Crispr Therapeutics48.3348.7847.51+0.82+1.73%263.33K20/09 
 Logitech40.5340.9940.44-0.77-1.86%139.30K20/09 
 Auris Medical2.9202.9762.850-0.020-0.68%78.19K20/09 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor43.8744.9043.87-1.03-2.29%7.40M20/09 
 AU Optronics2.6702.7002.650+0.020+0.75%3.23M20/09 
 United Microelectronics2.1002.2002.100-0.090-4.11%2.26M20/09 
 ASE Industrial ADR4.524.674.49-0.10-2.16%1.70M20/09 
 Himax2.2002.3002.180-0.060-2.65%764.86K20/09 
 Silicon Motion32.5533.3532.47-0.61-1.84%310.59K20/09 
 Chunghwa Telecom35.9636.0735.92+0.08+0.22%97.54K20/09 
 ChipMOS Tech21.2421.3421.15+0.09+0.43%14.82K20/09 
 SemiLEDS2.54002.60002.4700-0.0100-0.39%12.46K20/09 
 Asia Pacific Wire & Cable1.8191.8191.810-0.001-0.05%5.43K20/09 
 Giga Media Ltd2.3102.5902.310-0.230-9.06%1.66K20/09 
 Cathay Financial ADR14141400.00%026/03 
 Fubon Financial ADR10101000.00%029/01 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet52.8853.7152.56-0.23-0.43%579.95K20/09 
 World Moto0.000200.000200.000100.000000.00%50.64K20/09 
 KASIKORNBANK Public Co21.7121.8621.56+0.12+0.53%11.66K20/09 
 Advanced Info Service Public7.2607.2607.250+0.070+0.97%1.10K20/09 
 Siam Commercial Bank ADR15.315.315.3-0.1-0.73%0.53K20/09 
 Bangkok Bank ADR29.520029.990029.5200+0.3100+1.06%0.33K20/09 
 TTW Public Company22.9922.9922.99+0.40+1.77%0.29K20/09 
 CP All ADR262626-3-9.86%0.22K20/09 
 Electricity Generating ADR18181800.00%030/04 
 Bumrungrad Hospital DRC5.575.575.57+0.00+0.00%022/07 
 BTS ADR42.742.742.7+0.0+0.00%019/07 
 Banpu ADR88800.00%003/09 
 Berli Jucker ADR14.914.914.90.00.00%015/05 
 Bank Ayudhya ADR25.8725.8725.870.000.00%020/06 
 BEC World ADR2.842.842.840.000.00%022/05 
 Bangkok Dusit Medical ADR32.032.132.0+0.0+0.00%020/12 
 Advanced Info Service DRC7.277.277.27+0.00+0.00%011/07 
 Airports Thailand ADR24.024.024.00.00.00%017/09 
 PTT Exploration & Production8.2008.2008.200+0.000+0.00%013/08 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.515.635.51-0.10-1.78%375.33K20/09 
 Akbank Turk Anonim Sirketi2.482.552.48-0.01-0.40%60.39K20/09 
 Turkiye Garanti Bankasi AS1.5521.5901.550-0.018-1.11%20.48K20/09 
 Turk Telekomunikasyon ADR2.02.02.0+0.1+6.32%19.42K20/09 
 Arcelik ADR16.0716.2616.07+0.36+2.28%16.75K20/09 
 Koc Holdings AS15.7515.8515.57+0.06+0.38%9.92K20/09 
 Tav Havalimanlari Holding AS16.33016.33016.148-0.150-0.91%0.34K20/09 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 
 Turk Hava Yollari AO ADR19.419.419.40.00.00%022/08 
 Tekfen ADR77700.00%023/05 
 Eregli Demir Celik ADR6.506.506.500.000.00%006/09 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Ford Otomoti Sanayi ADR53.9453.9453.940.000.00%005/08 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Vakiflar Bankasi ADR8.9098.9098.909+0.000+0.00%012/09 
 Turkiye Halk Bankasi AS2.2802.2802.2800.0000.00%019/09 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%009/01 
 Anadolu Efes ADR0.7610.7610.761+0.000+0.00%020/08 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds0.550.580.55+0.03+4.76%185.92K20/09 
 Argentum 470.00340.00360.00340.00000.00%22.77K20/09 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco Rowan6.856.966.57+0.07+1.03%35.90M20/09 
 Mallinckrodt2.442.802.310.000.00%24.65M20/09 
 Amcor PLC9.669.779.62-0.13-1.33%14.37M20/09 
 Liberty Global C25.0926.2324.84-1.21-4.60%14.06M20/09 
 Avon Products4.6504.7304.620-0.080-1.69%12.50M20/09 
 IHS Markit Ltd67.3668.0566.95-0.39-0.58%9.56M20/09 
 Mylan21.0021.3920.600.000.00%9.18M20/09 
 Liberty Global26.0726.8925.84-1.03-3.80%9.10M20/09 
 Noble Corp1.871.921.83+0.01+0.54%8.96M20/09 
 Lloyds Banking ADR2.7002.7402.690+0.040+1.50%7.99M20/09 
 BP ADR38.9939.2738.90+0.30+0.78%5.47M20/09 
 TechnipFMC24.3924.5724.12+0.39+1.62%5.45M20/09 
 Janus Henderson21.6321.8221.37-0.18-0.83%5.01M20/09 
 AstraZeneca ADR45.1845.3344.96+0.57+1.28%4.87M20/09 
 Micro Focus ADR14.4614.8214.35-0.20-1.36%4.55M20/09 
 nVent Electric21.8822.0821.61+0.05+0.23%4.45M20/09 
 Vodafone Group ADR19.8520.0819.77-0.11-0.55%4.27M20/09 
 Barclays ADR7.507.587.46+0.06+0.81%4.18M20/09 
 Royal Bank Scotland5.305.435.30+0.08+1.53%4.16M20/09 
 Capri Holdings32.1933.2732.14-0.38-1.17%3.33M20/09 
Continue with Google
or
Sign up with Email