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
 Despegar.com17.2717.8217.01+0.23+1.38%544.10K12:52:59 
 Grupo Financiero Galicia ADR28.440029.620027.6600-0.8500-2.90%573.82K12:53:33 
 YPF Sociedad Anonima15.34015.41014.900+0.450+3.02%486.16K12:51:15 
 Grupo Supervielle8.98009.45008.8800-0.4100-4.37%610.45K12:52:26 
 Loma Negra ADR8.889.018.72-0.18-1.99%89.39K12:46:55 
 MercadoLibre321.83325.00315.27-2.37-0.73%480.27K12:53:23 
 BBVA Banco Frances ADR9.9010.039.68+0.01+0.15%153.50K12:53:18 
 Pampa Energia ADR31.2531.7630.73-0.28-0.87%91.77K12:52:48 
 Macro Bank45.6246.7745.01-1.19-2.54%77.23K12:51:23 
 Telecom Argentina ADR17.5417.6317.13-0.04-0.20%64.34K12:41:39 
 Transportadora Gas ADR13.75013.75013.509+0.198+1.46%32.30K12:47:23 
 Cresud SACIF14.4914.5814.20+0.20+1.40%30.86K12:32:54 
 Central Puerto9.839.899.52-0.02-0.20%46.63K12:48:27 
 IRSA ADR15.7915.9415.63-0.07-0.44%24.75K12:17:00 
 Edenor ADR27.85028.38027.770-0.650-2.28%5.52K12:13:10 
 IRSA Propiedades ADR28.14028.14028.140-0.750-2.60%0.36K09:30:01 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR48.4048.5448.13+0.48+1.00%637.11K12:53:32 
 Tronox15.26015.56014.998-0.050-0.33%361.80K12:50:37 
 Mesoblast5.97006.35005.8500-0.3300-5.24%98.27K12:37:43 
 Westpac Banking ADR21.96022.05021.900-0.150-0.68%148.40K12:44:48 
 BHP Billiton Ltd23.965023.965023.9650+0.0000+0.00%017/08 
 Artemis Resources0.130.130.120.000.00%78.00K11:45:00 
 Naked Brand3.4353.6203.318-0.205-5.63%101.63K12:51:19 
 National Australia Bank ADR10.4810.5410.46-0.07-0.62%22.77K12:20:00 
 Telstra Corporation ADR11.2211.3011.180.010.00%17.95K11:59:00 
 Incitec Pivot ADR2.7702.8002.760+0.020+0.73%5.99K12:04:00 
 Genetic Technologies1.1101.1601.110-0.040-3.48%13.46K12:46:19 
 De Grey Mining0.140.140.13-0.00-2.88%70.00K12:33:00 
 CSL79.8980.0079.72+0.31+0.39%55.36K12:38:00 
 Liquefied Natural Gas0.54600.56500.5431-0.0239-4.19%97.80K12:28:00 
 Cobalt Blue0.400.400.40-0.01-1.85%3.70K10:14:00 
 Parnell Pharma0.7000.7700.629-0.040-5.41%30.10K12:26:00 
 Brambles ADR14.5914.6214.52+0.03+0.17%5.51K12:31:00 
 Samson Oil Gas ADR0.17100.20900.1710-0.0187-9.86%1.64K11:51:00 
 Sonic Healthcare ADR18.5018.5918.45-0.10-0.54%12.62K12:19:00 
 South32 ADR12.2112.3812.19-0.04-0.33%13.73K12:31:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK19.7419.8019.66-0.14-0.70%4.37K12:19:00 
 Wienerberger Baustoffindustrie5.2605.2955.230+0.090+1.74%0.83K12:04:00 
 OMV AG PK49.7950.0549.59-0.86-1.70%0.99K10:34:00 
 Voestalpine AG PK8.798.798.79+0.07+0.86%0.45K10:34:00 
 Palfinger ADR41.0041.0041.00+4.50+12.33%026/07 
 Raiffeisen Bank ADR7.097.097.090.000.00%014/08 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Flughafen Wien ADR9.19.19.1+0.0+0.00%013/08 
 Erste Group Bank AG39.60039.82039.6000.0000.00%015/08 
 Vienna Insurance ADR5.395.405.300.000.00%013/08 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%029/11 
 Verbund ADR7.557.557.55+0.00+0.00%013/08 
 Mayr Melnhof Karton ADR32.2432.2432.24-1.87-5.48%027/07 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.833.843.840.000.00%013/08 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Telekom Austria AG PK17.0217.0217.02+0.00+0.00%014/08 
 Wolford ADR3.003.003.000.000.00%002/07 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR99.51100.1499.33-0.35-0.35%354.96K12:51:55 
 Euronav8.288.308.04+0.28+3.44%329.34K12:52:43 
 Galapagos102.06102.34101.71+0.72+0.71%19.86K12:53:17 
 Umicore ADR13.3013.3613.20+0.04+0.26%14.64K12:20:00 
 Materialise NV13.0013.1513.00-0.01-0.08%9.51K12:48:45 
 KBC Group SA35.9936.0035.88+0.28+0.78%7.35K11:58:00 
 ageas SA/NV51.0451.0450.80-0.06-0.12%3.08K10:09:00 
 Bpost ADR15.39015.39015.390+0.078+0.51%0.25K09:30:00 
 Proximus ADR4.654.654.65+0.08+1.75%0.70K09:30:00 
 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 ADR17.917.917.9-0.2-1.10%016/08 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%014/05 
 SA D'Ieteren ADR21.0021.1321.00+0.00+0.00%016/08 
 Tigenix41.9841.9841.270.000.00%025/07 
 Thrombogenics7.87007.87007.87000.00000.00%016/08 
 GBL104.4229104.4229104.4229+0.0000+0.00%008/08 
 UCB SA43.8843.8843.88+0.00+0.00%013/08 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 
 Colruyt SA14.9814.9814.930.000.00%007/08 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.88004.91004.8050-0.0300-0.61%24.64M12:52:58 
 Petroleo Brasileiro Petrobras ADR10.6110.6710.51-0.10-0.96%10.57M12:53:39 
 VALE13.05013.13013.005+0.050+0.38%7.53M12:53:39 
 Itau Unibanco10.7910.8510.71-0.02-0.14%14.01M12:53:17 
 Banco Bradesco7.247.277.13-0.05-0.65%4.42M12:53:36 
 Gerdau ADR4.044.053.96+0.09+2.15%2.92M12:53:39 
 Brazil Minerals0.00110.00130.0011-0.0001-8.33%1.71M11:54:00 
 Petroleo Brasileiro ADR Reptg 2 Pref9.2509.3709.160-0.130-1.39%2.32M12:53:45 
 CEMIG PN ADR1.9802.0101.960-0.050-2.46%720.42K12:51:09 
 PagSeguro Digital25.9927.2825.79-0.77-2.88%1.09M12:52:42 
 National Steel2.2902.3202.250+0.020+0.88%1.18M12:53:17 
 Sabesp ADR6.346.386.23-0.07-1.01%428.26K12:53:28 
 BRF5.115.145.05-0.07-1.45%551.84K12:52:11 
 Telefonica Brasil ADR10.1510.2010.06-0.09-0.88%1.06M12:53:42 
 Banco Santander Brasil ADR8.788.878.69-0.04-0.45%388.04K12:52:57 
 Embraer ADR20.0520.1519.37+0.37+1.88%588.15K12:53:13 
 Azul18.5318.9618.39-0.20-1.07%330.47K12:53:35 
 COPEL ADR5.3205.3705.270-0.010-0.19%118.83K12:52:15 
 Fibria Celulose ADR19.4519.5119.12+0.14+0.75%613.72K12:53:14 
 Cosan Ltd7.027.066.89+0.08+1.15%307.75K12:52:58 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Airtrona Intl Inc0.001300.001800.00100+0.00040+44.44%141.96M12:36:00 
 Yamana Gold2.7352.7502.650+0.035+1.30%10.88M12:53:15 
 Barrick Gold10.1810.2410.03+0.15+1.55%8.96M12:53:39 
 Latteno Food Corp.0.000200.000200.000100.000000.00%6.38M12:23:00 
 Goldcorp10.8010.9110.63+0.06+0.56%4.67M12:53:26 
 Kinross Gold2.8902.9002.8200.0000.00%8.04M12:53:40 
 Canopy Growth36.95037.35034.200+3.200+9.48%12.78M12:53:36 
 Eco-Tek Group, Inc.0.000100.000100.000100.000000.00%017/08 
 IAMGold4.1454.2204.060+0.015+0.36%2.69M12:52:37 
 Encana12.5412.6012.46-0.03-0.20%1.75M12:53:23 
 New Gold1.0401.0801.020+0.040+4.00%2.17M12:52:57 
 Aralez Pharma0.040.040.03-0.01-14.69%4.27M12:53:12 
 Wheaton Precious Metals18.2918.6818.14-0.14-0.79%1.39M12:53:26 
 Cenovus Energy Inc9.189.269.10+0.03+0.27%1.46M12:53:06 
 Enbridge36.2936.3135.82+0.26+0.72%1.23M12:53:42 
 Golden Star0.69700.72650.6851-0.0230-3.19%1.25M12:53:38 
 Eldorado Gold0.9680.9790.940+0.030+3.20%1.42M12:51:12 
 Agnico Eagle Mines35.41035.92035.230-0.150-0.42%755.90K12:53:26 
 Bausch Health22.4022.5121.82+0.51+2.33%1.32M12:53:03 
 Turquoise Hill Resources2.3702.3852.340+0.020+0.85%582.53K12:52:57 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Sociedad Quimica y Minera44.7245.1044.36-0.06-0.13%430.50K12:50:05 
 Enel Americas ADR7.917.927.85-0.02-0.26%189.73K12:53:01 
 Enersis Chile4.82504.89004.7711-0.0150-0.31%93.36K12:53:26 
 Compania Cervecerias Unidas26.7526.7526.39+0.28+1.06%84.13K12:47:07 
 GeoPark Ltd16.59016.86015.780+0.830+5.27%169.72K12:52:14 
 LATAM Airlines ADR9.369.709.32-0.24-2.50%100.63K12:52:59 
 Santander Chile ADR30.5730.7130.47-0.11-0.36%93.68K12:46:46 
 Banco De Chile88.6989.9988.13-0.94-1.05%35.25K12:29:25 
 Enel Generacion Chile ADR20.1520.5920.01+0.05+0.24%8.37K12:37:06 
 Itau CorpBanca ADR14.7814.9714.36+0.17+1.14%5.17K10:21:55 
 Andina B22.8623.0022.83+0.00+0.00%017/08 
 Vina Concha Toro ADR39.750039.750036.6600+0.2500+0.63%3.37K12:16:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 
 Embotelladora Andina20.1220.1220.120.000.00%013/08 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba177.90178.85174.38+5.12+2.96%13.16M12:53:31 
 Jd.Com Inc Adr33.1433.2832.60+0.92+2.86%9.61M12:53:30 
 iQIYI28.2528.5926.65+1.87+7.09%9.04M12:53:38 
 Tencent ADR44.69044.90044.370+0.560+1.27%3.47M12:38:00 
 Vipshop7.3857.4207.145+0.235+3.29%7.73M12:53:32 
 TAL Education32.92033.20031.320+1.800+5.78%3.19M12:53:31 
 Baidu225.55226.22220.98+2.88+1.29%2.08M12:53:29 
 Momo Inc39.4439.9938.54+1.29+3.38%2.93M12:53:21 
 Chinanet Online2.21102.43542.1400-0.1390-5.91%259.88K12:47:20 
 Ctrip.Com39.0239.1538.50+0.57+1.50%1.94M12:53:23 
 Bilibili11.1611.2610.50+0.46+4.26%3.33M12:53:05 
 Pinduoduo18.9919.3418.80-0.01-0.05%1.98M12:53:35 
 Baozun Inc52.0153.5051.22+1.31+2.58%1.63M12:53:35 
 Yum China Holdings35.2135.2434.80+0.35+1.00%697.04K12:53:09 
 Yirendai Ltd16.8319.3316.42-0.83-4.70%1.37M12:53:17 
 58Com Inc Adr69.9970.2767.33+3.34+5.01%1.05M12:53:37 
 SOGOU8.919.128.72-0.18-1.98%1.20M12:53:37 
 Huazhu33.4134.0032.49+0.58+1.77%1.48M12:52:20 
 Weibo Corp77.6479.8776.51+2.74+3.66%1.76M12:52:54 
 ZTO Express Cayman19.9319.9919.47+0.59+3.08%1.23M12:53:36 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR20.8520.9120.55+0.36+1.76%191.17K12:52:07 
 BanColombia43.5944.4543.55-0.94-2.11%29.50K12:53:17 
 Grupo Aval7.697.727.61-0.11-1.41%39.35K12:51:36 
 Tecnoglass9.6009.7509.500+0.180+1.91%28.22K12:17:25 
 Goff Corp0.000600.000900.000600.000000.00%017/08 
 Bakken Energy Corp0.0010.0010.0000.0000.00%009/08 
 Cementos Argos ADR12.6012.6012.600.000.00%014/08 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric130.30130.30130.30+0.00+0.00%001/08 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.2914.3713.84+0.42+3.03%128.99K12:52:53 
 Polymetal International ADR8.078.078.070.000.00%017/08 
 Prosafe ADR2.8002.8002.8000.0000.00%017/08 
 Polymetal International8.18.18.10.00.00%016/08 
 Prosafe2.34002.34002.34000.00000.00%002/07 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 LiqTech International Inc1.10011.13731.0600+0.0501+4.77%776.62K12:52:02 
 Canamed4pets0.000300.000300.00030+0.00000+0.00%017/08 
 Novo Nordisk ADR47.9247.9647.67+0.46+0.97%475.15K12:53:42 
 Ascendis Pharma AS70.6372.4769.87-0.89-1.24%23.54K12:52:24 
 AP Moeller-Maersk AS6.956.956.90+0.17+2.51%16.69K12:33:00 
 Carlsberg AS24.3624.4324.31+0.34+1.42%12.57K12:23:00 
 Vestas Wind Systems AS21.5521.5521.40+0.54+2.57%12.08K12:36:00 
 Danske Bank A/S ADR14.0814.1014.05+0.11+0.79%11.76K11:32:00 
 Genmab AS16.1216.1716.02-0.22-1.33%12.15K12:13:00 
 Coloplast A10.4210.4210.38-0.02-0.19%12.38K12:26:00 
 DSV45.3545.3545.21+0.40+0.89%5.26K12:25:00 
 CHR Hansen Holding AS50.9150.9150.26+0.51+1.01%1.53K12:24:00 
 Novozymes AS52.5552.7252.31+0.36+0.69%1.32K12:20:00 
 Zealand Pharma ADR13.8213.8213.82-0.20-1.43%0.28K09:31:02 
 Torm A6.6006.6206.6000.0000.00%3.23K11:42:18 
 H Lundbeck AS58.00058.00057.724-0.465-0.80%0.66K12:36:00 
 Vestas Wind62.850062.910062.8500+0.0000+0.00%017/08 
 Forward Pharma A S2.792.852.64-0.08-2.79%8.46K11:22:39 
 Novozymes B52.800052.800052.8000+0.8050+1.55%0.37K10:39:00 
 Iss ADR17.1417.1416.97+0.68+4.10%0.39K01:00:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.2505.2905.240+0.020+0.38%6.78M12:53:19 
 Sampo OYJ24.9025.0224.87+0.20+0.83%11.17K12:16:00 
 Stora Enso Oyj PK16.5716.6716.57+0.28+1.72%7.82K11:32:00 
 UPM-Kymmene Corp35.3035.3535.14+0.32+0.91%3.81K11:32:00 
 Kone Oyj ADR26.6526.7626.64+0.41+1.56%2.30K11:39:00 
 Nokian Tyres ADR21.1221.1221.12+0.22+1.05%1.51K09:45:00 
 KONE Oyj53.100053.250053.1000+1.5000+2.91%0.66K12:10:00 
 Neste41.9241.9241.92+0.03+0.07%0.55K10:09:00 
 Outokumpu ADR3.033.033.03-0.40-11.66%002/08 
 Tieto ADR00000.00%029/11 
 Wartsila ADR3.893.893.890.000.00%015/08 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR17.6017.6017.60+0.00+0.00%002/08 
 Konecranes ADR7.7707.7707.770+0.010+0.13%031/07 
 Kesko ADR28.18028.18028.1800.0000.00%001/05 
 Amer Sports ADR16.00016.00016.000+0.000+0.00%016/08 
 Poyry Oyj6.66.66.60.00.00%025/05 
 Metso Corporation8.258.298.250.000.00%016/08 
 Uponor14.7214.7214.720.000.00%015/08 
 Fortum ADR4.9304.9304.9300.0000.00%008/08 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR41.9342.0241.86-0.11-0.26%351.81K12:52:55 
 Total ADR60.66660.91060.500+0.576+0.96%2.65M12:52:46 
 Compagnie Saint-Gobain ADR8.148.188.10-0.02-0.24%9.90K12:33:00 
 Criteo Sa26.6327.0226.46-0.39-1.43%354.25K12:53:05 
 Carrefour SA PK3.443.483.430.010.00%61.14K12:33:00 
 Danone PK15.6115.6415.54+0.14+0.89%29.32K12:34:00 
 Orange ADR16.2716.3216.24+0.09+0.53%74.59K12:53:42 
 DBV Technologies19.2319.6018.92+0.43+2.29%89.24K12:51:13 
 Engie ADR15.0615.0714.92+0.02+0.13%41.26K12:33:00 
 Talend58.7958.9758.02+0.14+0.24%101.58K12:53:28 
 Societe Generale ADR8.08008.14008.0500-0.0350-0.43%28.33K12:06:00 
 Schneider Electric SA15.67015.70015.560+0.140+0.90%58.69K12:38:00 
 Axa ADR24.6324.7424.59-0.08-0.32%51.30K12:37:00 
 BNP Paribas ADR29.31029.45029.220+0.055+0.19%49.56K12:34:00 
 Cellectis28.8929.3928.64+0.59+2.08%120.06K12:53:00 
 Michelin Cie Des Estb24.8424.8924.72+0.05+0.20%28.24K12:22:00 
 SCOR PK4.0004.0603.930-0.090-2.20%9.97K12:24:00 
 Publicis Groupe SA15.8815.9415.86-0.12-0.75%10.59K12:33:00 
 Vinci ADR23.4323.5223.39+0.06+0.25%26.48K12:33:00 
 Credit Agricole SA PK6.7056.7306.680-0.015-0.22%12.17K11:32:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG11.2111.2311.120.010.04%2.15M12:53:37 
 Bayer AG PK23.2023.2423.00+0.47+2.07%788.17K12:38:00 
 Infineon ADR24.4624.6024.30+0.23+0.95%43.84K12:36:00 
 SAP ADR117.42117.89117.14+0.52+0.44%459.56K12:53:16 
 Trivago4.464.514.43+0.04+0.91%181.03K12:52:30 
 Fresenius Medical Care ADR48.8549.0048.77+0.35+0.72%36.71K12:52:46 
 Porsche Automobile Holding SE6.136.136.09+0.01+0.16%126.97K11:56:00 
 BASF ADR22.5822.7722.53+0.33+1.46%75.84K12:37:00 
 Daimler ADR15.8115.8315.73+0.10+0.64%170.12K12:35:00 
 ProSiebenSat1 Media AG6.496.526.48+0.11+1.76%40.38K12:13:00 
 Affimed NV1.5931.6001.550-0.007-0.42%119.87K12:49:10 
 Allianz ADR21.1721.2021.11+0.10+0.45%46.04K12:37:00 
 BMW ADR31.3431.4231.23+0.09+0.29%355.91K12:37:00 
 Siemens ADR63.3563.6563.26+0.45+0.72%47.49K12:16:00 
 Voxeljet Ag3.383.473.30+0.08+2.42%13.82K12:25:59 
 MorphoSys ADR28.6328.8028.59+0.34+1.20%10.38K11:56:02 
 EON SE10.8910.8910.80+0.03+0.23%20.63K11:46:00 
 Deutsche Telekom ADR16.0216.0215.93+0.07+0.45%24.91K12:31:00 
 Deutsche Post AG35.8235.8535.52+0.51+1.44%23.61K12:32:00 
 Deutsche Boerse ADR12.8112.8312.75+0.06+0.47%13.73K12:25:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Aegean Marine Petroleum1.911.971.88-0.05-2.55%392.03K12:52:39 
 DryShips4.524.534.34+0.16+3.67%300.72K12:52:04 
 Diana Containerships1.42001.42001.3000+0.0600+4.41%206.50K12:51:49 
 Star Bulk Carriers12.950013.020012.7000+0.3100+2.45%200.70K12:52:41 
 FreeSeas0.00310.00310.00310.00000.98%30.95K11:38:00 
 Top Ships0.91400.94470.9000-0.0023-0.25%227.45K12:49:34 
 Capital Product Partners3.0393.0403.020+0.019+0.63%127.35K12:51:15 
 Tsakos Energy Navigation3.3693.4003.290+0.059+1.79%31.62K12:39:06 
 Diana Shipping4.1954.2004.060+0.105+2.57%70.03K12:51:12 
 Globus Maritime0.39010.40000.3600+0.0251+6.88%92.70K12:51:13 
 Danaos1.4751.5831.475-0.075-4.84%109.43K12:37:17 
 Greek Org of Football Prognostics5.2435.3735.220+0.083+1.61%17.56K12:03:00 
 Pyxis Tankers Inc0.87000.87000.8300+0.0300+3.57%50.95K12:52:55 
 Paragon0.01660.01700.0166-0.0004-2.24%16.05K09:49:00 
 Seanergy Maritime0.9300.9500.920-0.005-0.53%12.70K12:24:40 
 Tsakos Energy Pref E25.47125.47125.450+0.051+0.20%3.60K12:00:46 
 Hellenic Telecommunications Org6.116.116.00+0.09+1.50%1.78K11:53:00 
 Tsakos Energy Navigation Pd Pref25.097325.130025.0973-0.0427-0.17%4.28K11:43:47 
 Euroseas1.6201.6201.620-0.030-1.82%1.35K11:54:46 
 Eurobank Ergasias0.4160.4230.412-0.011-2.46%74.43K12:36:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment22.3322.4922.10+0.23+1.04%1.15M12:53:43 
 China Mobile ADR47.7747.8147.52+0.56+1.19%463.10K12:53:24 
 China Unicom Hong Kong ADR11.5711.6211.55-0.03-0.26%75.69K12:46:31 
 Seaspan8.938.988.87+0.03+0.28%175.67K12:53:29 
 Value Partners0.6950.6950.6700.0000.00%5.38K10:35:00 
 First Pacific Company2.2052.2702.200-0.010-0.45%11.26K12:33:00 
 CK Hutchison ADR11.3511.4211.35-0.13-1.13%73.34K12:36:00 
 AIA ADR34.1034.2533.70+0.20+0.60%40.20K12:36:00 
 Asm Pacific ADR33.7133.7133.71-0.65-1.89%74.54K12:31:00 
 Spi Energy0.290.300.28-0.01-1.86%58.03K12:27:32 
 Geely Automobile1.96002.00001.9450-0.0200-1.01%367.91K12:25:00 
 China Cord Blood7.2707.4607.160-0.050-0.68%35.91K12:53:30 
 Hutchison China MediTech29.2329.7429.09-0.13-0.44%29.82K12:52:14 
 Hang Lung Properties9.989.999.95-0.07-0.75%23.84K11:39:00 
 Sun Hung Kai Properties15.2215.2315.11-0.04-0.29%20.21K11:32:00 
 Hong Kong & China Gas Co2.0742.0802.000+0.004+0.19%19.44K12:04:00 
 Seaspan Pref H25.07025.07025.029+0.040+0.16%5.29K11:41:15 
 Hong Kong Exchange & Clearing28.1828.1927.93+0.23+0.84%3.27K11:58:00 
 Swire Pacific11.7311.7411.67+0.04+0.30%19.53K11:32:00 
 CLP Holdings11.9412.0511.94-0.16-1.34%13.83K11:56:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 MOL ADR4.84.84.8+0.0+0.00%017/08 
 Magyar Telekom Plc6.886.886.88-0.18-2.58%0.23K10:03:00 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR9.659.719.60-0.10-1.03%1.82M12:53:30 
 Infosys ADR20.4320.7720.29-0.66-3.11%4.11M12:53:43 
 Tata Motors ADR19.1119.1418.98+0.74+4.06%908.41K12:53:28 
 Wipro ADR5.075.145.06+0.06+1.20%182.22K12:53:00 
 Eros12.00012.20811.950-0.050-0.41%156.01K12:52:58 
 Vedanta Ltd12.5512.7312.51+0.28+2.28%264.93K12:53:26 
 MakeMyTrip30.0530.7529.70+0.10+0.33%144.00K12:50:32 
 Yatra Online5.055.175.00-0.06-1.17%76.44K12:46:40 
 HDFC Bank ADR100.91101.42100.39+0.92+0.92%257.76K12:50:20 
 Dr Reddys Labs34.0234.0333.84+0.19+0.56%68.06K12:50:53 
 Sify1.7401.8001.710-0.040-2.25%36.45K12:08:05 
 WNS Holdings51.88652.14051.640+0.116+0.22%24.57K12:42:54 
 Mahanagar Telephone Nigam PK0.2700.2700.260-0.033-10.74%3.10K11:11:00 
 Rediff.com India0.10500.10500.1050-0.0055-4.96%2.00K11:49:00 
 Azure Power Global15.5516.2115.520.000.00%017/08 
 Coal India ADR00000.00%029/11 
 Bharat Petroleum ADR00000.00%029/11 
 Bharti Airtel ADR00000.00%029/11 
 Axis Bank ADR555125.00%018/07 
 UltraTech Cement ADR00000.00%029/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B23.23023.41023.220+0.070+0.30%47.96K12:52:07 
 Indo Global Exchange0.000100.000100.000100.000000.00%4.05K11:18:00 
 PT Bank Mandiri Persero TBK9.129.339.01-0.10-1.14%37.28K12:16:00 
 Bank Rakyat10.8711.0010.74+0.38+3.60%4.52K12:05:00 
 Astra Int10.2310.249.90+0.34+3.39%0.52K12:03:00 
 Semen Persero11.6211.7511.33+0.00+0.00%017/08 
 Bank Central Asia ADR41.105041.105041.1050+0.1400+0.34%0.34K10:29:00 
 PT Kalba Farma IDR16.4016.4016.400.000.00%017/08 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR7.457.457.45+0.00+0.00%001/08 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR6.216.216.21+0.00+0.00%005/07 
 PT XL Axiata Tbk ADR3.903.903.90+0.06+1.43%0.62K10:03:00 
 PT United Tractors50.8050.8050.80+0.00+0.00%009/08 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT Media Nusantara Citra TBK6.676.676.670.000.00%031/07 
 Vale Indonesia0.29600.29600.2960+0.0000+0.00%016/07 
 PT Indofood Sukses Makmur TBK21.750021.750021.75000.00000.00%002/08 
 Bank Mandiri Persero0.51000.51000.5100+0.0000+0.00%016/08 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Medtronic90.4290.8889.87-0.18-0.20%3.52M12:53:41 
 Endo Int16.1916.3015.69+0.55+3.52%2.48M12:53:28 
 Seagate54.5354.7253.76+0.27+0.50%959.36K12:53:42 
 Johnson Controls38.5838.6638.23+0.33+0.86%1.92M12:52:49 
 Accenture165.11165.61164.80+0.22+0.13%469.34K12:52:56 
 Perrigo74.3974.5873.54+1.43+1.96%816.40K12:53:23 
 Amarin2.8952.9602.790-0.065-2.20%1.71M12:51:40 
 Adient45.8746.4345.65+0.20+0.44%1.04M12:53:31 
 Eaton81.4181.8581.06+0.41+0.51%548.76K12:53:29 
 Horizon Pharma20.8220.8420.41+0.24+1.19%551.59K12:53:42 
 Allergan190.33191.76186.10+4.73+2.55%1.26M12:53:36 
 Aptiv94.3994.6293.26+1.63+1.76%344.34K12:53:34 
 Ingersoll-Rand100.03100.4799.53+0.22+0.22%516.59K12:53:17 
 Jazz Pharma174.72176.73173.67+0.91+0.52%237.40K12:48:52 
 AerCap Holdings NV56.6356.9256.39+0.07+0.13%271.55K12:52:47 
 Shire ADR171.58171.87170.85+1.16+0.68%426.56K12:51:52 
 CRH ADR32.6932.8432.67+0.18+0.57%339.05K12:48:31 
 Allegion PLC86.8987.8386.47+0.19+0.22%280.91K12:52:12 
 Alkermes Plc44.4345.5844.17-0.10-0.22%184.12K12:49:26 
 Avadel Pharma4.454.734.45-0.25-5.32%125.85K12:50:21 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR25.3425.5924.30+1.12+4.62%11.73M12:53:39 
 Rewalk Robotics1.021.060.95+0.06+6.25%540.57K12:49:49 
 Mazor44.0744.8742.67-0.50-1.12%271.90K12:47:27 
 Camtek10.85010.89210.350+0.500+4.83%480.07K12:52:27 
 SolarEdge Technologies Inc46.7046.9545.25+1.05+2.30%325.19K12:53:02 
 Check Point Software114.82115.15114.34-0.12-0.10%176.06K12:52:21 
 Cyberark Software71.2872.9870.95-1.46-2.00%157.73K12:53:14 
 magicJack VocalTec8.628.658.58+0.03+0.29%53.66K12:29:50 
 Mellanox78.6580.2078.05-1.15-1.44%97.50K12:53:39 
 Wix.Com Ltd99.15102.3397.46-3.10-3.03%349.77K12:52:53 
 Tower19.79020.08019.741-0.110-0.55%143.33K12:53:41 
 Orbotech Ltd63.6664.1163.50-0.33-0.51%43.97K12:52:50 
 SodaStream142.13142.79142.11+12.28+9.46%5.24M12:53:36 
 AudioCodes10.97011.15010.9100.0000.00%117.79K12:49:36 
 Kornit Digital Ltd18.6018.8018.550.000.00%61.55K12:52:47 
 OWC Pharma0.16570.17390.1655-0.0032-1.88%167.53K12:38:00 
 Compugen3.553.603.50+0.05+1.43%90.00K12:41:13 
 Caesarstone18.30018.35017.500+0.750+4.27%111.68K12:51:36 
 Ability4.654.974.35-0.05-1.06%311.48K12:46:11 
 Perion Network1.0501.0501.0200.0000.00%24.37K12:46:21 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV122.58122.67121.62+1.77+1.47%221.59K12:53:40 
 Intesa Sanpaolo SpA PK14.92515.06014.840-0.125-0.83%54.92K12:33:00 
 Atlantia SPA10.4810.5110.16+0.65+6.61%137.81K12:30:00 
 ENEL Societa per Azioni5.0205.0204.970-0.020-0.40%27.80K12:30:00 
 Great Wall Bldrs0.00170.00170.0008-0.0001-5.56%101.02K11:26:00 
 ENI ADR36.6736.8336.58+0.46+1.28%28.54K11:57:29 
 Telecom Italia ADR6.8806.9256.865+0.010+0.15%60.95K12:33:33 
 Mediobanca ADR9.639.679.59+0.04+0.42%5.50K12:32:00 
 Terna Rete Elettrica Nazionale15.7815.9615.570.010.05%15.79K12:24:00 
 Telecom Italia A6.1806.1806.060+0.050+0.82%13.24K12:51:33 
 Luxottica ADR65.2265.4464.88+0.77+1.19%3.25K12:24:00 
 Natuzzi1.5401.5401.480+0.000+0.00%017/08 
 Prada Spa PK9.159.179.16+0.35+4.00%1.82K12:04:00 
 Saipem ADR9.80009.80009.8000-0.2300-2.29%0.28K12:04:00 
 Tod's ADR6.836.836.83+0.21+3.17%017/08 
 Snam SpA8.378.468.370.000.00%017/08 
 Davide Campari-Milano SpA8.8228.8228.822+0.192+2.22%0.54K09:49:00 
 Prysmian SPA11.8712.0711.87+0.03+0.24%1.98K10:52:00 
 Assicurazioni Generali ADR8.088.098.08+0.00+0.00%017/08 
 Salvatore Ferragamo ADR11.0911.3811.090.000.00%017/08 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sumitomo Mitsui Financial ADR7.877.897.84+0.06+0.76%477.94K12:53:30 
 Sony ADR54.6354.8154.28-0.23-0.43%319.54K12:53:14 
 Fanuc Corporation19.7919.8019.58-0.01-0.05%70.75K12:37:00 
 Mitsubishi UFJ Financial ADR6.0806.0806.040+0.030+0.50%173.99K12:53:31 
 Honda Motor ADR30.1830.2630.02+0.18+0.62%142.61K12:52:58 
 Mizuho Financial ADR3.5203.5403.520+0.020+0.57%48.09K12:42:34 
 SoftBank Group45.2845.4545.00-0.25-0.55%60.56K12:35:00 
 Canon ADR31.7431.8131.68-0.09-0.28%80.91K12:51:04 
 Tokyo Electron Ltd PK41.0041.1040.73-0.04-0.10%7.71K12:17:00 
 Panasonic Corp PK12.3012.3012.13-0.01-0.04%81.62K12:25:00 
 Nintendo ADR41.7041.7441.50+1.44+3.58%110.91K12:37:00 
 Nomura ADR4.5804.6104.580+0.010+0.22%51.74K12:47:22 
 Hoya Corp59.1059.2059.02-0.03-0.04%28.96K12:17:00 
 Toyota Motor ADR123.25123.56122.85-0.03-0.02%62.98K12:51:07 
 Nissan Motor ADR18.8318.8418.77+0.09+0.48%31.21K12:32:00 
 Japan Tobacco ADR13.8113.8613.75-0.09-0.65%15.20K12:32:00 
 Toray Industries ADR14.5414.5614.52-0.06-0.38%25.55K12:37:00 
 Komatsu27.4927.6627.42+0.01+0.04%6.98K12:16:00 
 Seven i ADR20.9220.9220.78+0.12+0.58%19.11K12:32:00 
 Line ADR42.290042.540042.1700+0.9300+2.25%37.79K12:50:05 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR29.41029.54529.300+0.310+1.07%998.00K12:53:27 
 Spotify Tech187.08189.40184.34-1.29-0.68%524.94K12:52:34 
 Tenaris ADR33.27133.62033.220+0.161+0.49%809.21K12:53:20 
 Intelsat Sa23.09023.31022.440+0.610+2.71%626.70K12:53:42 
 Adecoagro SA8.448.548.33-0.03-0.35%119.87K12:52:44 
 Ternium28.7328.9928.48+0.49+1.74%88.91K12:53:39 
 Orion Engineered Carbons34.7734.8334.20+0.78+2.28%124.29K12:51:02 
 Globant SA57.7758.3757.58-0.58-0.99%74.20K12:47:57 
 Corporacion America Airports8.808.948.74-0.05-0.52%35.08K12:50:01 
 Nexa Resources11.9812.0711.54+0.09+0.76%60.05K12:51:39 
 MagnaChip11.1011.2011.10-0.20-1.77%17.05K12:53:13 
 Pacific Drilling0.070.120.07-0.01-15.91%202.11K12:26:00 
 Atento SA6.356.405.95+0.35+5.83%42.49K12:50:08 
 Altisource Portfolio Solutions35.9336.1335.55+0.35+0.98%20.64K12:53:43 
 ArcelorMittal29.75029.75029.750+0.750+2.59%47.26K11:25:00 
 Ardagh Group15.9616.1415.90+0.04+0.25%6.68K12:36:33 
 SES20.020.120.00.00.00%017/08 
 BM European Value ADR20.9520.9520.95+0.42+2.05%3.80K11:16:00 
 Millicom Int Cellular59.010060.000059.0100-0.9900-1.65%0.63K11:10:00 
 RTL ADR6.896.896.890.000.00%017/08 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Malayan Banking Berhad4.5504.5504.500+0.000+0.00%017/08 
 Genting Berhad10.9010.9010.90-0.08-0.73%0.17K10:02:00 
 Sime Darby0.65000.65000.65000.00000.00%3.17K11:37:00 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR30.0030.0030.00-2.32-7.18%027/07 
 Boustead ADR11100.00%015/12 
 Vitaxel0.30000.30000.30000.00000.00%001/08 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 Tenaga Nasional Berhad14.26014.26014.250-0.270-1.86%0.65K12:29:00 
 IGS Capital1.80001.80001.8000+0.0000+0.00%010/07 
 Median Group0.00340.00340.0030-0.0001-2.17%21.32K12:00:00 
 Top Glove ADR10.0010.0010.00+0.00+0.00%015/08 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.606.746.56-0.11-1.64%2.91M12:53:18 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%2.00M12:35:00 
 America Movil ADR16.7216.7516.61+0.10+0.60%300.93K12:53:37 
 Grupo Televisa ADR18.2618.3618.14+0.08+0.44%222.39K12:52:05 
 Fomento Economico Mexicano96.7497.2896.38+0.29+0.30%97.65K12:46:13 
 Santander Mexico B ADR7.717.807.70+0.36+4.90%133.86K12:52:34 
 Vuela7.047.266.98-0.08-1.12%143.05K12:53:02 
 Coca Cola Femsa ADR61.7062.1461.70-0.83-1.33%21.98K12:46:26 
 Aeroportuario del Centro Norte47.4548.0547.34-0.45-0.94%15.19K12:45:53 
 GAP ADR92.0792.9592.02-0.01-0.01%24.15K12:41:48 
 Wal-Mart De Mexico27.8027.9127.56-0.41-1.45%8.39K12:30:00 
 Grupo Aeroportuario Sureste ADR175.69175.75174.06+2.85+1.65%6.40K12:46:47 
 Desarrolladora Homex0.0050.0050.005+0.000+0.00%017/08 
 Wal Mart Mexico2.78002.80002.7800+0.0000+0.00%3.00K10:44:00 
 Kimberly-Clark de Mexico8.848.888.64+0.06+0.65%2.26K12:03:00 
 Empresas ICA ADR0.02000.02500.02000.00000.00%017/08 
 Industrias Bachoco ADR58.7558.7558.24+1.10+1.91%1.75K12:46:24 
 Industrias Penoles15.600015.900015.45000.00000.00%017/08 
 Grupo Simec ADR9.229.369.08+0.00+0.00%017/08 
 Fresnillo11.83011.83011.356+0.000+0.00%017/08 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP89.7090.0088.41-0.07-0.08%3.26M12:53:40 
 Yandex31.8231.9531.41+0.55+1.75%1.49M12:53:42 
 Royal Dutch Shell B ADR65.8665.8865.40+0.65+0.99%1.41M12:52:54 
 Royal Dutch Shell ADR63.8263.8363.47+0.63+1.00%1.07M12:52:44 
 ING ADR13.3313.3913.32-0.02-0.15%651.06K12:53:08 
 Aegon ADR5.975.975.89-0.04-0.67%735.51K12:52:48 
 VEON2.7822.8602.755+0.002+0.06%1.16M12:51:17 
 ASML ADR198.65199.02197.52+1.28+0.65%315.30K12:50:40 
 Unilever NV ADR57.09057.25056.900+0.370+0.65%321.29K12:53:00 
 International NV8.568.638.50+0.07+0.76%240.06K12:52:04 
 Koninklijke Philips ADR42.8042.9742.75-0.07-0.15%310.72K12:53:15 
 Constellium Nv11.2811.5511.20-0.03-0.22%203.42K12:53:31 
 Qiagen37.7837.8237.55+0.50+1.34%410.70K12:53:39 
 Wright Medical Group27.4727.7727.28-0.07-0.25%133.76K12:53:39 
 Interxion Holding NV63.7063.8263.08+0.27+0.43%153.50K12:48:51 
 Core Laboratories112.13112.20110.26+2.06+1.87%79.19K12:52:22 
 Uniqure NV37.3137.7535.98+0.90+2.47%100.31K12:51:21 
 Royal DSM NV25.4925.7425.49-0.07-0.27%3.61K11:33:00 
 argenx ADR85.4185.7684.99+0.47+0.55%17.80K12:50:58 
 ProQR Therapeutics NV7.6007.7257.500-0.050-0.65%46.89K12:40:27 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.02490.02490.0185+0.0047+23.27%157.45K11:46:00 
 Spark New Zealand ADR13.0913.1313.09+0.05+0.38%6.39K12:31:00 
 New Zealand Energy Corp0.02290.02290.0229+0.0000+0.00%014/08 
 Spark New Zealand2.60002.64502.6000+0.0500+1.96%5.24K11:16:00 
 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 ADR25.5725.5925.35+0.43+1.73%527.13K12:52:31 
 Opera11.0111.2510.95+0.04+0.36%71.45K12:46:21 
 Thin Film Electronics ADR1.38991.40001.3300-0.2501-15.25%4.20K12:18:00 
 Telenor ASA ADR19.3319.4019.30+0.27+1.40%10.20K12:16:00 
 Telenor18.87518.87518.8400.0000.00%017/08 
 Norsk Hydro ASA ADR5.4605.4655.440+0.120+2.25%9.11K12:37:00 
 DNB ASA ADR19.7219.7719.62-0.10-0.50%7.49K12:34:00 
 Orkla ASA ADR8.3668.3808.310+0.036+0.43%9.99K12:32:00 
 Yara International ASA22.0322.0821.90+0.36+1.66%3.92K11:20:00 
 Orkla8.30008.33008.3000-0.0700-0.84%2.57K12:15:00 
 Gjensidige Forsikring ADR16.0216.0216.02+0.00+0.00%017/08 
 Opera Software ADR4.514.514.510.000.00%017/08 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Norwegian Finans12.090912.090912.0909+0.0000+0.00%010/08 
 Marine Harvest21.350021.350021.3500+0.0000+0.00%014/08 
 Petroleum Geo-Services ADR4.2004.2004.200-0.060-1.41%0.14K12:07:00 
 Hexagon Composites2.93002.93002.93000.00000.00%016/08 
 Nordic Semiconductor5.76005.76005.7600+0.0500+0.88%1.00K09:30:00 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Dana Resources0.000800.000800.00060+0.00010+14.29%721.44K11:34:00 
 Buenaventura Mining ADR12.2112.4212.02+0.01+0.12%564.80K12:53:39 
 Grana y Montero3.563.713.540.000.00%017/08 
 Cementos Pacasmayo11.01011.01011.0100.0000.00%017/08 
 Goldsands Dev Co0.00050.00050.00050.00000.00%017/08 
 Fossal ADR0.2500.2500.250+0.000+0.00%018/07 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR26.4626.7326.02+0.11+0.42%9.92K12:46:01 
 BDO Unibank ADR24.8524.8524.85-0.04-0.16%0.82K11:47:00 
 Benguet B0.02000.02000.0200+0.0000+0.00%017/08 
 D&L Industries ADR5.015.015.01-0.12-2.34%0.58K12:32:00 
 Megaworld ADR18.418.418.1+0.0+0.00%017/08 
 Aboitiz Equity ADR11.0011.0011.00+1.00+10.00%017/08 
 Alliance Global Group Inc11.7111.7111.71+0.29+2.54%0.21K11:32:00 
 Jollibee Foods ADR20.86020.86020.860+0.210+1.02%0.62K09:30:00 
 Universal Robina ADR25.2525.2525.25+0.00+0.00%030/07 
 Globe Telecom ADR37.3737.3737.37+0.87+2.38%0.20K09:30:00 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR14.6114.6114.61+0.72+5.18%001/08 
 First Gen ADR5.335.335.33+0.00+0.00%005/07 
 DMCI ADR2.642.642.64+0.63+31.34%001/08 
 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 ADR18.418.418.4+0.0+0.00%009/08 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Robinsons Retail Holdings Inc14.7114.7114.710.000.00%014/08 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1100.1100.1030.0000.00%1.91K12:25:00 
 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%029/11 
 Asseco Poland ADR12.2612.2612.260.000.00%004/06 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.305.335.300.000.00%009/07 
 Eurocash SA4.744.744.740.000.00%013/08 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.1940.2120.188-0.006-2.78%5.99K11:12:00 
 Galp Energa9.909.929.90-0.09-0.90%3.03K11:47:00 
 EDP Energias de Portugal ADR38.8839.0638.88-0.17-0.44%1.81K10:28:00 
 Jeronimo Martins SGPS SA ADR29.7929.7929.790.000.00%007/08 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.1994.2174.171+0.030+0.72%4.59M12:02:00 
 Evraz479.70496.70471.70+13.10+2.81%2.68M11:52:00 
 Mobil’nye Telesistemy ADR7.387.647.36-0.12-1.53%1.97M12:53:30 
 Sberbank11.72011.78011.565+0.110+0.95%691.84K12:28:45 
 JSC MMC Norilsk Nickel ADR16.3016.8516.11+0.24+1.49%1.03M12:00:56 
 Rosneft6.3026.3526.258+0.014+0.22%856.22K12:02:45 
 JSC VTB Bank DRC1.3551.3551.349+0.026+1.92%24.59K12:01:05 
 Lukoil DRC65.1865.7164.95+0.19+0.29%322.63K10:29:52 
 Magnit DRC15.3515.5014.85+0.51+3.40%208.02K10:29:58 
 Amur Minerals3.8953.5003.500-0.345-8.97%584.59K11:51:58 
 Lenta Ltd4.354.354.17+0.17+4.07%1.20M12:02:17 
 Surgutneftegaz ADR4.094.094.06-0.04-1.05%16.66K12:00:24 
 Gazprom4.2004.2104.170-0.020-0.47%74.62K12:04:00 
 Novolipetsk DRC23.3823.5223.19+0.43+1.86%72.29K12:01:09 
 Severstal DRC15.5215.5515.30+0.37+2.43%62.93K10:28:01 
 Sberbank11.66011.72011.570-0.050-0.43%34.76K12:36:00 
 Gazprom Neft ADR24.95026.80024.400-0.050-0.20%22.26K10:40:00 
 X5 Retail Group23.78023.92023.420+0.280+1.19%143.21K12:06:21 
 Tatneft ADR66.7366.9266.68+0.32+0.48%15.17K12:02:15 
 MegaFon DRC9.459.539.45+0.01+0.16%17.61K10:27:19 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex13.6213.7513.53+0.06+0.41%7.76M12:53:21 
 Sea13.8213.9113.42+0.24+1.77%521.49K12:53:18 
 Kulicke&Soffa25.2525.8025.24-0.59-2.28%275.70K12:53:24 
 China Yuchai19.2519.4619.13+0.14+0.76%41.52K12:47:49 
 Volitionrx Ltd1.7701.8951.750-0.090-4.84%91.79K12:43:20 
 Wave Life Sciences Ltd47.2547.9546.55+0.45+0.96%18.15K12:48:53 
 United Overseas Bank ADR39.0739.3038.95-0.14-0.37%9.86K12:16:00 
 Singapore Telecommunications PK22.54522.93022.460-0.055-0.24%18.25K12:37:00 
 Asian Pay Television Trust0.29400.29400.2940+0.0000+0.00%017/08 
 DBS Group Holdings ADR73.7974.0573.11-0.08-0.11%9.06K12:36:00 
 Sabana Shariah Industrial REIT0.31000.32250.31000.00000.00%017/08 
 Overseas Chinese Banking ADR16.4916.5016.37+0.05+0.30%1.98K12:17:00 
 Keppel Corporation9.579.609.57-0.07-0.73%0.57K11:03:00 
 Grindrod Shipping13.6015.999.35+4.70+52.81%95.31K12:52:55 
 Aslan Pharma ADR8.008.328.00+0.10+1.27%5.65K12:09:26 
 Jadestone Energy0.4600.4600.460+0.000+0.00%017/08 
 City Developments6.926.926.92-0.01-0.14%1.19K10:34:00 
 Hyflux0.02000.09530.0200-0.0800-80.00%6.10K11:27:00 
 Wilmar International24.2024.2024.00+0.00+0.00%017/08 
 Indofood Agri ADR7.587.587.480.000.00%017/08 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR2.5002.5052.390+0.010+0.40%3.87M12:53:34 
 AngloGold Ashanti ADR7.447.487.22+0.20+2.76%1.70M12:53:23 
 Harmony Gold Mining1.5001.5101.450+0.010+0.67%1.87M12:52:17 
 Sibanye Gold ADR2.212.232.14+0.10+5.00%1.84M12:53:34 
 Naspers ADR44.4545.0044.29+0.30+0.68%531.49K12:37:00 
 Net 1 UEPS8.868.918.79+0.07+0.80%56.66K12:53:26 
 Sasol ADR36.0236.1135.72-0.13-0.35%78.25K12:52:46 
 Mix Telemats15.78016.11015.686+0.779+5.20%85.61K12:49:14 
 DRDGOLD ADR2.1652.1702.060+0.025+1.17%36.34K12:34:43 
 MTN Group Ltd PK7.127.127.08+0.14+1.93%12.87K11:32:00 
 Sanlam Ltd PK10.44010.44010.240+0.150+1.46%7.47K12:17:00 
 Standard Bank Group Ltd PK12.7512.8212.71-0.06-0.47%2.36K12:03:00 
 Impala Platinum Holdings Ltd PK1.1571.1881.145-0.003-0.26%5.81K11:33:00 
 Aspen Pharmacare ADR18.26018.26017.980+0.470+2.64%3.82K12:36:00 
 Woolworths Holdings Ltd PK3.553.553.45+0.12+3.35%11.07K12:03:00 
 Vodacom Group Ltd PK8.848.858.64+0.11+1.26%1.02K12:03:00 
 Life Healthcare Group Holdings6.786.786.78+0.02+0.30%0.25K12:03:00 
 Nedbank Group Ltd17.99017.99017.870+0.240+1.35%1.21K10:22:00 
 Shoprite Holdings Ltd PK14.6514.6514.40+0.20+1.38%1.79K12:32:00 
 Mr Price Group14.8715.3014.81-0.48-3.13%4.11K11:32:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT13.4713.5213.41+0.04+0.26%130.33K12:52:27 
 LG Display10.1610.1910.05+0.23+2.26%461.57K12:51:05 
 SK Telecom ADR25.7726.0325.71-0.03-0.10%201.65K12:53:30 
 Korea Electric Power13.5513.7313.51-0.04-0.26%554.78K12:53:31 
 POSCO72.2772.2871.45+2.08+2.96%62.35K12:50:40 
 KB Financial45.4045.7345.38-0.06-0.13%50.21K12:53:00 
 Gravity Co40.70042.29040.700+0.200+0.49%5.78K12:52:03 
 Shinhan38.2038.2438.03+0.18+0.47%7.08K12:47:00 
 Hanwha Q Cells Co8.2908.3008.110+0.120+1.47%8.64K12:13:16 
 Woori Bank43.49043.61042.990+0.000+0.00%017/08 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 S-Oil ADR45.0045.0045.00-6.00-11.76%013/08 
 KTG ADR00000.00%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 Hyundai Motor ADR00000.00%029/11 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Webzen ADR5.875.875.87+0.00+0.00%009/08 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.0005.0164.980+0.010+0.20%2.02M12:52:23 
 Banco Bilbao ADR6.186.226.15-0.04-0.64%1.23M12:53:30 
 Telefonica ADR8.4308.4508.390+0.010+0.12%610.34K12:53:11 
 Grifols ADR20.6920.7320.50+0.21+1.03%118.21K12:48:54 
 ACS Actividades Construccion ADR7.927.927.83+0.07+0.83%8.36K12:05:00 
 Industria de Diseno Textil15.9515.9515.88+0.14+0.91%36.27K12:31:00 
 Red Electrica ADR10.34010.38010.270-0.015-0.14%9.63K12:24:00 
 Repsol SA18.7318.7818.65+0.15+0.79%11.17K12:34:00 
 Naturgy Energy ADR5.285.305.25+0.02+0.38%5.10K12:24:00 
 Caixabank ADR1.441.441.42+0.04+2.86%12.52K12:01:00 
 Iberdrola SA29.7929.7929.66-0.01-0.04%10.56K12:07:00 
 Ferrovial20.6220.7620.62+0.29+1.45%5.96K11:40:00 
 Amadeus IT Holding SA PK88.1588.3387.60+1.31+1.51%4.82K12:16:00 
 Indra Sistemas SA6.046.056.02+0.04+0.58%2.54K12:04:00 
 Enagas SA13.66013.66013.610+0.075+0.55%7.07K10:34:00 
 Red Electrica20.400020.400020.40000.00000.00%017/08 
 Mapfre ADR6.006.006.00+0.00+0.00%024/07 
 Bankia3.65003.65003.60000.00000.00%010/08 
 Bankinter ADR8.978.988.980.000.00%013/08 
 Ferrovial20.840020.840020.84000.00000.00%013/08 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.937.937.86+0.10+1.28%1.05M12:53:40 
 Nordea Bank AB ADR10.2710.3110.23-0.07-0.63%539.74K12:37:00 
 Veoneer55.380056.100055.3800-0.4600-0.82%152.41K12:53:26 
 Autoliv94.0594.2392.33+1.40+1.51%311.45K12:51:44 
 Atlas Copco AB27.5727.8427.39+0.26+0.95%28.21K12:36:00 
 Svenska Handelsbanken PK5.996.035.98-0.01-0.17%15.47K12:35:00 
 Hennes & Mauritz AB2.722.742.72-0.04-1.30%7.66K12:06:00 
 Assa Abloy AB9.999.999.92+0.04+0.40%37.87K12:31:00 
 Neonode0.3200.3200.312+0.008+2.60%66.75K12:19:10 
 Telia ADR9.159.159.13-0.04-0.44%4.01K11:47:00 
 Atlas Copco ADR25.2825.2825.18+0.09+0.36%3.85K11:32:00 
 AB SKF19.0119.0718.99+0.01+0.08%3.07K11:32:00 
 Sandvik AB ADR17.2817.2917.23+0.09+0.51%7.09K12:19:00 
 Oasmia Pharmaceutical AB1.7741.8371.774+0.014+0.77%3.37K12:07:16 
 Alfa-Laval ADR26.1826.1826.07+0.10+0.38%7.71K12:36:00 
 Volvo ADR16.2716.2916.250.000.00%6.56K12:36:00 
 NetEnt ADR7.6608.8807.6600.0000.00%017/08 
 Swedbank AB22.7722.7722.73-0.12-0.55%4.24K12:37:00 
 Skandinaviska Enskilda Banken ADR10.6310.6310.47+0.00+0.00%017/08 
 AB Electrolux45.0545.0544.86+0.33+0.73%1.09K10:34:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford2.672.762.62+0.07+2.49%6.09M12:53:45 
 Transocean11.2011.3510.74+0.44+4.09%7.45M12:53:39 
 Garmin Ltd64.9765.7964.93-0.38-0.58%753.56K12:53:29 
 STMicroelectronics ADR19.5019.5519.39+0.03+0.13%965.12K12:53:47 
 TE Connectivity93.7893.9693.16+0.83+0.89%686.73K12:52:50 
 ABB ADR22.7422.8222.68+0.20+0.89%565.99K12:52:58 
 Chubb134.84135.16134.05+0.80+0.60%347.99K12:53:45 
 Credit Suisse ADR14.8714.9014.82+0.06+0.37%668.05K12:52:58 
 UBS Group15.5515.5615.46+0.08+0.52%539.22K12:53:00 
 Novartis ADR83.3483.5083.20+0.30+0.36%568.40K12:53:05 
 Nestle ADR82.3782.5382.08+0.32+0.39%455.13K12:36:00 
 Crispr Therapeutics49.3649.7748.07+0.69+1.42%220.85K12:53:12 
 Roche Holding ADR30.4730.5430.37+0.35+1.16%162.93K12:38:00 
 Glencore ADR7.8057.8907.754+0.020+0.26%33.07K12:29:00 
 Auris Medical0.2450.2500.243+0.002+0.66%87.12K12:37:25 
 Logitech47.6347.6547.40+0.75+1.60%108.58K12:53:07 
 Luxoft Holding42.5042.5041.73+0.45+1.07%26.78K12:51:29 
 Compagnie Financiere Richemont8.5348.5508.500+0.094+1.11%55.54K12:31:00 
 Ferguson ADR7.807.827.740.000.00%38.63K12:35:00 
 Zurich Insurance Group29.7229.7929.67+0.05+0.16%28.81K12:13:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor40.0740.1639.90-0.06-0.15%2.08M12:53:42 
 Himax6.0306.0705.760+0.240+4.15%998.51K12:53:42 
 United Microelectronics2.7902.8002.780+0.060+2.20%302.45K12:53:23 
 AU Optronics4.3404.3554.330-0.020-0.46%234.28K12:53:45 
 ASE Industrial4.754.754.68-0.01-0.32%195.68K12:52:59 
 Silicon Motion60.0060.4059.26+0.03+0.05%109.04K12:53:07 
 Giga Media Ltd3.1503.1503.120+0.030+0.96%4.80K09:37:16 
 Chunghwa Telecom34.6234.6634.56+0.07+0.19%22.18K12:47:17 
 ChipMOS Tech13.5313.6413.48-0.05-0.37%27.91K12:44:25 
 SemiLEDS3.93003.93673.8400+0.0450+1.16%24.92K12:33:06 
 Asia Pacific Wire & Cable2.5002.5002.500-0.050-1.96%0.01K09:30:00 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%029/11 
 Delta Electronics ADR00000.00%029/11 
 Fubon Financial ADR10101000.00%029/01 
 Hon Hai Precision ADR00000.00%029/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet43.7044.3243.21+0.04+0.09%184.41K12:52:54 
 Thai Beverage ADR46.6346.6346.63-0.22-0.47%6.91K10:56:00 
 KASIKORNBANK Public Co26.2526.3526.20+0.10+0.40%8.64K12:16:00 
 Siam Commercial Bank ADR16.816.816.80.00.00%017/08 
 Advanced Info Service Public6.1006.1006.100+0.000+0.00%017/08 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 Banpu ADR111111-2-15.38%027/07 
 BTS ADR27.627.627.6+0.9+3.37%009/08 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 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 
 Airports Thailand ADR18.918.918.90.00.00%015/08 
 Intouch Hol6.636.646.64+0.00+0.00%015/08 
 TTW Public Company18.8718.8718.87+0.00+0.00%015/08 
 PTT Exploration & Production8.0658.0658.065+0.000+0.00%013/08 
 Krung Thai Bank Public Co11.3811.3811.38+0.00+0.00%003/08 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.624.714.58-0.09-1.80%961.19K12:52:24 
 Akbank Turk Anonim Sirketi1.911.971.88-0.01-0.26%216.33K12:31:00 
 Turkiye Garanti Bankasi AS0.9751.0200.9410.0010.00%338.63K12:34:00 
 Turk Telekomunikasyon ADR1.21.21.10.00.00%1.17K12:03:00 
 Tav Havalimanlari Holding AS18.37018.37017.870+0.875+5.00%0.59K10:36:00 
 Koc Holdings AS12.1412.1411.91-0.16-1.30%1.65K11:32:00 
 Turkiye Halk Bankasi AS1.8301.9001.830-0.140-7.11%45.00K11:56:00 
 Turk Hava Yollari AO ADR24.925.025.00.00.00%017/08 
 Turkiye Vakiflar Bankasi ADR5.3605.3605.360-0.200-3.60%0.13K10:03:00 
 Arcelik ADR10.8110.8210.450.000.00%017/08 
 Coca-Cola Icecek ADR4.824.884.82-0.08-1.63%2.50K10:16:00 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR8.798.798.79-2.86-24.55%014/08 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Ford Otomoti Sanayi ADR48.5948.5948.59+0.00+0.00%016/08 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR0.7430.7430.743+0.000+0.00%016/08 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00430.00500.00420.00000.00%109.00K09:57:00 
 Amira Nature Fds1.701.731.60+0.07+4.29%82.10K12:38:13 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Taglikeme Corp0.000100.000100.000100.000000.00%200.00K09:30:00 
 Lloyds Banking ADR3.0893.1003.060+0.019+0.62%2.40M12:53:13 
 Ensco PLC6.346.376.10+0.17+2.76%4.74M12:53:46 
 Avon Products1.9602.1051.930-0.080-3.92%2.95M12:53:44 
 AstraZeneca ADR38.8038.8738.58+0.69+1.80%3.88M12:53:42 
 Noble Corporation5.825.865.60+0.20+3.47%1.68M12:53:43 
 BP ADR42.4042.4542.16+0.49+1.17%2.64M12:53:45 
 Vodafone Group ADR22.9823.0222.77+0.20+0.86%2.86M12:53:43 
 Mylan38.2638.8038.16+0.10+0.28%1.10M12:53:22 
 Mallinckrodt36.2836.3634.55+1.59+4.58%2.90M12:53:42 
 Carnival60.7360.8460.34+0.15+0.25%1.16M12:53:30 
 Fiat16.2516.2916.01+0.48+3.08%1.78M12:53:22 
 Ferroglobe7.928.207.72-0.08-1.00%822.94K12:52:59 
 TechnipFMC28.3228.4228.10+0.42+1.51%1.63M12:53:16 
 CNH Industrial NV11.7011.7911.67+0.10+0.86%709.31K12:52:53 
 Rio Tinto ADR48.2248.7048.07-0.04-0.08%1.41M12:53:33 
 IGT20.2020.2819.94+0.03+0.15%776.82K12:51:21 
 Rowan13.4513.5912.99+0.47+3.62%895.08K12:53:41 
 Liberty Global26.9226.9926.60+0.38+1.43%646.62K12:52:34 
 Michael Kors74.7574.8873.01+1.77+2.43%918.17K12:53:29 
Continue with Google
or
Sign up with Email