x
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 Anonima25.32025.47025.100+0.050+0.20%531.55K01:48:52 
 Loma Negra ADR24.5224.7923.99+0.25+1.03%283.61K01:43:55 
 Grupo Supervielle32.820033.055032.7500+0.1100+0.34%388.52K01:48:09 
 Transportadora de Gas ADR23.56023.99023.510+0.130+0.55%174.36K01:47:00 
 Pampa Energia ADR71.5672.2870.91+0.64+0.91%255.78K01:48:39 
 Grupo Financiero Galicia ADR72.190072.610171.7700+0.4300+0.60%217.06K01:49:01 
 MercadoLibre343.42345.90340.83+3.57+1.05%282.58K01:46:48 
 BBVA Banco Frances ADR26.6226.7524.76+0.02+0.08%318.29K01:48:43 
 Macro Bank116.34117.78115.66+0.85+0.73%216.63K01:48:23 
 Telecom Argentina ADR38.7738.9038.32+0.29+0.77%88.38K01:42:02 
 Despegar.com29.2730.1328.56+0.64+2.25%114.65K01:49:11 
 Cresud SACIF21.1621.2920.79+0.38+1.83%40.63K01:45:00 
 Edenor ADR57.49058.88057.012+1.500+2.68%95.12K01:42:47 
 Petrobras Argentina ADR14.4614.7414.40-0.09-0.61%33.84K01:47:42 
 IRSA ADR29.0230.0028.58-0.51-1.73%45.32K01:47:32 
 IRSA Propiedades ADR57.23057.23055.7000.0000.00%001:29:59 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR49.5549.8349.19+0.34+0.68%2.36M01:48:57 
 Artemis Resources0.170.180.17-0.01-2.78%642.03K01:13:00 
 Genetic Technologies1.7582.0501.730-0.022-1.25%1.87M01:45:23 
 Tronox20.75021.33020.230+0.140+0.68%1.23M01:48:50 
 MGC Pharma0.0990.0990.080+0.014+16.47%466.07K01:24:00 
 Westpac Banking ADR24.98025.04024.550+0.650+2.67%214.10K01:48:30 
 Paladin Energy0.0160.0160.0150.0010.00%57.98K01:11:00 
 Benitec Biopharma ADR3.79223.98003.7100-0.1678-4.24%100.32K01:41:55 
 Liquefied Natural Gas0.55500.58100.5380+0.0500+9.90%875.35K01:30:00 
 De Grey Mining0.130.140.130.000.00%102.00K01:24:00 
 Samson Oil & Gas ADR0.17000.17000.1540+0.0020+1.19%18.99K01:28:00 
 BHP Billiton Ltd24.862524.862524.7591+0.1575+0.64%840.00K22:26:00 
 QBE Insurance Group ADR8.458.458.36+0.03+0.36%19.18K01:12:00 
 Greenland Minerals&Energy0.0800.0820.080-0.002-1.96%170.79K00:50:00 
 Telstra Corporation ADR14.4614.4914.31-0.07-0.45%266.89K01:15:00 
 Liquefied Natural Gas Ltd PK2.24002.25002.1400+0.2450+12.28%147.69K01:31:00 
 OceanaGold2.61092.68002.5600+0.0009+0.03%51.34K01:05:00 
 Galaxy Resources3.23503.41003.2200-0.1750-5.13%161.15K01:32:00 
 Amcor47.0947.1146.59+0.21+0.45%182.81K01:32:00 
 Cobalt Blue0.680.770.51-0.09-11.46%88.52K00:32:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK24.1524.1724.01+0.06+0.25%9.72K01:29:00 
 Wienerberger Baustoffindustrie5.4105.4505.310+0.020+0.37%13.22K01:28:00 
 OMV AG PK68.3068.3068.30+0.84+1.25%0.40K01:26:00 
 Verbund ADR5.635.635.63+0.05+0.90%3.00K21:40:00 
 Erste Group Bank AG48.30748.30748.3070.0000.00%000:47:00 
 Raiffeisen Bank ADR10.3610.3610.360.000.00%000:42:00 
 Voestalpine AG PK13.1013.1013.10+0.21+1.67%0.23K17/01 
 Vienna Insurance ADR6.917.146.91-0.20-2.81%0.64K01:05:00 
 Palfinger ADR44.1944.1944.19-2.47-5.29%011/01 
 Schoeller Bleckmann ADR8.678.678.670.577.04%023/10 
 Flughafen Wien ADR10.010.09.900%011/01 
 Oesterreichische Post ADR22.322.322.300%030/11 
 OMV ADR00000%030/11 
 Mayr Melnhof Karton ADR38.2638.2638.26-0.08-0.21%011/01 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR4.124.124.1200%011/01 
 Andritz ADR11.2811.2811.280.000.00%022/12 
 Telekom Austria AG PK19.7019.7019.7000%011/01 
 Wolford ADR3.603.603.6000%021/11 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser-Busch Inbev ADR116.08116.40115.41+0.54+0.47%2.41M01:48:44 
 Euronav9.009.078.95+0.10+1.12%425.50K01:43:04 
 Ablynx ADR41.4542.0541.30+0.35+0.85%347.89K01:49:00 
 Galapagos110.32110.84109.45-0.54-0.49%65.62K01:39:03 
 Umicore ADR13.3513.4113.17+0.05+0.38%62.40K01:04:00 
 KBC Group SA45.8245.9145.43-0.03-0.07%11.25K01:31:00 
 Materialise NV13.8713.9513.20+0.67+5.08%77.81K01:47:58 
 Tigenix41.9742.0941.85+0.12+0.29%13.41K00:53:43 
 Ablynx NV41.608741.608741.6087-0.4913-1.17%10.00K21:15:00 
 Colruyt SA13.4013.4013.40+0.06+0.45%0.10K20:53:00 
 ageas SA/NV53.1253.1253.12+0.57+1.08%0.30K01:12:00 
 Bpost ADR33.51533.51532.7040.0000.00%002:02:00 
 SA D'Ieteren ADR24.2424.2424.240.000.00%016/01 
 Solvay ADR14.01014.01014.010-0.860-5.78%1.45K23:38:00 
 Nyrstar ADR8.408.408.400.000.00%016/01 
 Agfa Gevaert ADR9.82009.82009.820000%012/01 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 UCB SA41.2941.2941.0900%011/01 
 Galapagos90.1690.1690.1600%015/11 
 GBL108.8500108.8500108.850000%003/01 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 VALE13.32513.36013.200+0.155+1.18%23.24M01:49:09 
 Petroleo Brasileiro Petrobras ADR12.1112.1211.76+0.41+3.50%19.86M01:49:10 
 Ambev SA6.78886.81006.7332+0.0388+0.57%11.61M01:48:55 
 Gerdau ADR4.704.704.46+0.17+3.87%13.72M01:49:08 
 Petroleo Brasileiro ADR Reptg 2 Pref11.37011.43011.110+0.380+3.46%7.45M01:48:57 
 Itau Unibanco14.5214.5914.20+0.22+1.56%5.00M01:49:06 
 National Steel3.3553.3703.180+0.115+3.55%6.31M01:48:36 
 Banco Bradesco11.3811.4211.07+0.28+2.48%4.63M01:46:36 
 BRF12.1312.2712.04-0.14-1.18%1.30M01:48:39 
 Embraer ADR24.7524.8523.54-0.03-0.12%1.78M01:49:11 
 CEMIG PN ADR2.0852.1002.070-0.015-0.71%1.03M01:49:11 
 COPEL ADR7.1607.2707.150-0.140-1.92%506.49K01:46:24 
 TIM Participacoes19.84019.98019.630+0.240+1.22%855.96K01:48:50 
 Cosan Ltd10.5010.6510.43+0.08+0.77%377.86K01:49:09 
 Telefonica Brasil ADR15.8015.8915.63+0.18+1.15%1.07M01:48:17 
 Fibria Celulose15.5315.6915.36-0.04-0.29%891.10K01:49:05 
 Sabesp ADR11.0611.1010.81+0.54+5.16%1.87M01:49:12 
 Braskem30.18030.49029.640-0.260-0.85%382.29K01:47:32 
 Cielo SA7.978.027.69+0.30+3.96%142.83K01:33:00 
 Banco Santander Brasil ADR10.1210.169.93+0.10+0.95%837.45K01:49:04 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Sycamore Entmt Grp0.000400.000500.00040-0.00010-20.00%28.60M00:54:00 
 Latteno Food Corp.0.000100.000200.00010-0.00010-50.00%35.21M01:00:00 
 Goldcorp14.7815.1914.77-0.62-4.00%9.82M01:49:06 
 Kinross Gold4.3904.4854.340-0.070-1.57%25.32M01:49:14 
 Eco-Tek Group, Inc.0.000100.000100.000100.000000.00%17.26M01:18:00 
 Barrick Gold14.7815.1214.78-0.42-2.76%11.18M01:49:11 
 BlackBerry13.7613.9813.57-0.05-0.39%4.96M01:49:06 
 Novation Hldgs Inc.0.000100.000100.000100.000000.00%001:51:00 
 Valeant Pharmaceuticals22.7923.1022.32-0.19-0.85%10.03M01:48:56 
 Yamana Gold3.4703.5503.430-0.020-0.57%9.38M01:48:50 
 Encana13.6113.6713.33+0.15+1.15%6.28M01:49:12 
 Eldorado Gold1.3851.4001.330+0.035+2.59%11.06M01:49:01 
 Teck Resources B29.8429.9129.49+0.06+0.20%3.60M01:49:03 
 New Gold Inc.3.2403.3803.100-0.200-5.81%10.15M01:48:14 
 Aurora Cannabis9.940010.13009.5500+0.3200+3.33%2.35M01:33:00 
 IAMGold6.2656.4606.200+0.155+2.54%6.76M01:48:35 
 Precision Drilling3.6053.6503.480+0.065+1.84%2.23M01:49:12 
 Zentric, Inc.0.000200.000200.000200.000000.00%001:14:00 
 Defense Tech Int0.00200.00250.0020-0.0005-20.00%4.90M01:21:00 
 McEwen Mining Inc.2.2902.3902.290-0.070-2.97%3.21M01:49:10 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Sociedad Quimica y Minera59.4562.1659.11+0.86+1.47%1.96M01:48:27 
 Enersis Chile6.21006.24006.0500+0.1400+2.31%196.21K01:29:44 
 Latam Airlines ADR16.3716.4715.85+0.61+3.87%267.39K01:48:41 
 Bancontander Chile34.4134.5233.98+0.41+1.21%225.74K01:49:06 
 Enel Americas ADR11.5611.6811.33+0.26+2.35%1.02M01:49:11 
 Nacional de Electricidad27.8728.1027.70-0.03-0.11%120.31K01:41:05 
 GeoPark Ltd10.47010.75010.250-0.200-1.87%134.50K01:48:44 
 Compania Cervecerias Unidas29.0529.2028.62+0.48+1.68%278.18K01:46:22 
 Itau CorpBanca ADR14.2114.4113.72-0.01-0.07%59.59K01:37:19 
 Banco De Chile103.17104.76101.04+1.03+1.01%20.94K01:48:37 
 Vina Concha Y Toro39.0241.0039.02-1.78-4.36%3.47K00:34:55 
 Andina B29.1429.8128.76-0.60-2.01%6.97K01:23:59 
 Embotelladora Andina26.5026.5026.500.000.00%0.30K17/01 
 Cerro Grande Mining Corp0.0010.0010.00100%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Recon Technology2.4152.8702.300-0.615-20.30%1.95M01:49:06 
 Vipshop15.43016.10015.370-0.610-3.80%11.52M01:48:50 
 Alibaba183.50184.80179.33+1.10+0.60%18.80M01:49:08 
 TAL Education29.83030.06028.600+1.470+5.18%6.97M01:48:57 
 The91.1451.2601.030-0.035-2.97%2.13M01:47:09 
 Jd.Com Inc Adr46.7046.9346.02+0.24+0.52%5.60M01:48:53 
 Xunlei Ltd Adr16.4516.6015.50+0.89+5.72%4.85M01:49:05 
 Momo Inc28.0328.1925.42+2.90+11.54%11.17M01:49:07 
 Ctripcom48.4948.8448.10+0.27+0.56%2.99M01:49:05 
 Qudian Inc12.0712.5012.02-0.24-1.95%1.78M01:48:48 
 Baidu255.71260.36253.08-2.07-0.80%1.67M01:48:54 
 Tencent ADR57.81057.97057.120+1.410+2.50%1.94M01:33:00 
 AirMedia1.321.351.25-0.01-0.75%797.43K01:48:15 
 Fang Holdings5.225.255.08+0.02+0.38%2.20M01:49:04 
 ZTO Express Cayman16.7716.9115.96+0.83+5.21%1.65M01:49:02 
 Jumei International Holding3.533.633.50-0.09-2.48%1.32M01:49:11 
 Weibo Corp129.06130.89123.45+5.88+4.77%1.62M01:48:28 
 New Oriental Education&Tech102.13102.9799.26+1.61+1.60%1.26M01:49:06 
 Baozun Inc37.1537.3535.81+1.48+4.15%1.47M01:48:48 
 YY134.745135.500130.220+3.536+2.69%796.53K01:48:57 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol17.3717.5216.95+0.50+2.96%1.23M01:48:47 
 BanColombia43.8844.0943.09+0.43+0.98%238.66K01:48:57 
 Grupo Aval8.958.998.87+0.07+0.79%21.69K01:43:33 
 Goff Corp0.000770.000800.00070-0.00003-3.88%240.53K23:16:00 
 Tecnoglass Inc8.9609.1008.900-0.030-0.33%40.01K01:43:28 
 Inversiones Suramericana ADR26.0026.0026.0000%031/10 
 Nutresa ADR8.008.008.0000%028/11 
 Cementos Argos ADR19.8619.8519.8500%011/01 
 Bakken Energy Corp0.0010.0010.00000%028/12 
 Prospect Ventures0.000100.000100.0001000%030/12 
 Interconnection Electric127.63127.63127.6300%010/01 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI17.2217.4716.46+0.66+3.99%429.69K01:46:57 
 Prosafe1.72001.72001.720000%010/01 
 Prosafe ADR1.9001.9001.90000%009/01 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Canamed4pets0.000300.000300.000300.000000.00%57.01K00:21:00 
 Carlsberg AS24.7524.9824.24+0.58+2.40%1.08M01:33:00 
 Novo Nordisk ADR56.6356.7455.89+1.32+2.40%938.22K01:47:01 
 Vestas Wind Systems AS24.0624.1823.84+0.25+1.05%21.78K01:19:00 
 Ascendis Pharma AS49.9050.3647.80+2.30+4.83%239.41K01:48:38 
 Coloplast A8.368.408.32-0.03-0.36%46.67K01:33:00 
 AP Moeller-Maersk AS9.139.139.03+0.02+0.22%48.93K01:25:00 
 LiqTech International Inc0.41090.47000.4109-0.0591-12.57%99.61K01:34:20 
 Forward Pharma A S4.414.434.17-0.04-0.89%21.29K01:48:24 
 DSV39.9340.0239.71-0.07-0.17%26.98K01:30:00 
 CHR Hansen Holding AS43.7243.9743.56+0.13+0.30%15.54K01:32:00 
 LiqTech International Inc0.4550.4710.400-0.015-3.19%11.10K00:18:00 
 Novozymes AS55.0355.3154.85-0.04-0.07%17.06K01:30:00 
 Danske Bank A/S ADR20.7520.7620.60+0.12+0.58%12.29K01:28:00 
 Zealand Pharma ADR15.2615.3214.73+0.13+0.89%45.76K01:08:23 
 Vestas Wind72.400072.400072.1300+0.6900+0.96%2.59K00:42:00 
 Genmab AS95.6195.6194.31+1.36+1.44%0.91K00:39:00 
 H Lundbeck AS52.40052.40052.230+0.280+0.54%1.09K00:02:00 
 Novozymes B55.460055.630055.4600+0.6600+1.20%0.01K20:30:00 
 Topdanmark AS4.6604.6604.5300.0000.00%016/01 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR4.9705.0004.940+0.010+0.20%9.08M01:48:59 
 Sampo OYJ29.2429.3028.96+0.72+2.52%117.75K01:31:00 
 Stora Enso Oyj PK17.3717.3917.20+0.10+0.58%16.16K01:26:00 
 Kone Oyj ADR27.2027.2427.04-0.19-0.69%6.41K01:25:00 
 Metso Corporation8.318.318.17-0.06-0.72%13.90K01:10:00 
 UPM-Kymmene Corp32.9632.9632.72-0.26-0.78%4.03K01:28:00 
 KONE Oyj54.590054.590053.9000+0.0900+0.17%2.34K01:32:00 
 Fortum ADR4.3204.3204.305+0.060+1.41%0.36K00:46:00 
 Amer Sports ADR13.83013.83013.6000.0000.00%016/01 
 Wartsila ADR13.1513.1513.150.000.00%016/01 
 Outokumpu ADR4.304.304.300.102.38%028/12 
 Tieto ADR00000%030/11 
 Outotec ADR2.552.552.55-0.71-21.78%006/03 
 Orion ADR18.5118.5118.5100%014/12 
 Konecranes ADR9.0409.0409.040-0.446-4.70%029/12 
 Kesko ADR28.15028.15028.15000%005/01 
 Neste34.7534.7534.7500%013/01 
 Nokian Tyres ADR23.1723.1723.1700%011/01 
 Uponor20.2320.2320.2300%005/01 
 Yit ADR6.046.046.043.08104.05%020/12 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Carrefour SA PK4.554.554.35+0.09+2.02%352.66K01:32:00 
 Sanofi ADR44.6444.8144.52-0.27-0.61%742.14K01:48:08 
 Total ADR58.75058.90058.260+0.170+0.29%820.13K01:48:22 
 BNP Paribas ADR40.85240.94040.335-0.198-0.48%99.07K01:33:00 
 Criteo Sa25.7325.9825.31+0.41+1.62%511.76K01:48:56 
 Publicis Groupe SA17.5917.6017.40-0.31-1.73%77.82K01:32:00 
 Orange ADR17.8117.8717.74-0.04-0.22%288.09K01:47:40 
 Societe Generale ADR11.220011.250011.0300-0.0300-0.27%252.68K01:33:00 
 Credit Agricole SA PK9.3309.3309.170+0.070+0.76%12.43K01:18:00 
 Advanced Accelerator Applications81.8381.8881.82+0.01+0.02%651.33K01:48:47 
 Pernod Ricard SA PK32.1332.1932.00+0.13+0.41%282.25K01:31:00 
 L’Oreal ADR45.1845.4045.01+0.25+0.56%72.14K01:30:00 
 Danone PK16.9817.0416.90+0.09+0.54%73.44K01:32:00 
 Axa ADR32.8632.9732.65+0.19+0.58%84.94K01:32:00 
 Talend39.0239.5038.51+0.57+1.48%165.06K01:45:16 
 DBV Technologies24.4925.4024.31-0.30-1.21%122.33K01:48:23 
 Electricite de France SA2.6502.6502.614+0.060+2.32%163.45K01:12:00 
 Sequans Communications1.8051.9201.740-0.245-11.95%1.51M01:49:11 
 Capgemini ADR26.0826.1025.90+0.15+0.59%7.82K01:33:00 
 Engie ADR17.9417.9717.73+0.02+0.11%88.02K01:33:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG18.5818.6118.30+0.07+0.38%2.16M01:48:46 
 Trivago7.397.827.25-0.10-1.27%1.58M01:49:11 
 SAP ADR111.23111.35109.90+0.55+0.50%842.97K01:48:53 
 Bayer AG PK31.9331.9631.56-0.03-0.10%305.61K01:33:00 
 Siemens ADR75.1675.3274.470.000.00%202.25K01:33:00 
 Voxeljet Ag5.205.365.16+0.04+0.78%31.35K01:46:02 
 Volkswagen DRC44.9244.9244.18-0.43-0.95%206.95K01:33:00 
 Allianz ADR24.8924.9524.67+0.21+0.85%88.14K01:32:00 
 Deutsche Telekom ADR17.7117.7517.61-0.05-0.28%100.48K01:32:00 
 BASF ADR28.7428.9128.59+0.20+0.70%92.90K01:31:00 
 ProSiebenSat1 Media AG9.089.088.91-0.10-1.09%73.18K01:33:00 
 Infineon ADR29.5829.7029.01+0.29+1.01%116.43K01:30:00 
 EON SE11.0011.0410.93-0.09-0.81%50.17K01:31:00 
 Porsche Automobile Holding SE9.529.559.36-0.03-0.31%55.20K01:29:00 
 Fresenius Medical Care ADR54.9755.0454.25+0.50+0.92%88.58K01:48:59 
 Daimler90.895091.080089.9200+0.3950+0.44%27.64K01:31:00 
 Affimed NV1.2751.3001.250-0.025-1.92%75.34K01:38:33 
 Deutsche Boerse ADR11.9311.9711.83+0.03+0.25%61.10K01:28:00 
 InflaRx22.3822.9520.11-0.03-0.13%53.18K01:44:16 
 Fresenius ADR20.15020.18019.926-0.010-0.05%70.94K01:31:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 FreeSeas0.00010.00010.00010.00000.00%8.60M17/01 
 Top Ships0.22860.23500.2232+0.0004+0.18%6.60M01:48:34 
 National Bank of Greece0.3670.3750.366-0.005-1.34%2.36M01:21:00 
 DryShips3.713.783.64-0.05-1.33%757.65K01:48:46 
 Diana Shipping4.0604.2503.860-0.250-5.80%1.35M01:48:46 
 Globus Maritime1.20001.26001.1500-0.0200-1.64%681.40K01:44:53 
 Capital Product Partners3.5003.5303.4800.0000.00%228.69K01:48:12 
 Diana Containerships3.07003.50002.8300+0.0600+1.99%1.63M01:45:46 
 Tsakos Energy Navigation3.9844.0103.935-0.006-0.15%326.78K01:48:13 
 Star Bulk Carriers11.719911.780011.3173+0.0899+0.77%213.18K01:48:44 
 Aegean Marine Petroleum4.624.754.60-0.07-1.60%162.12K01:48:07 
 Alpha Bank0.6440.6450.621-0.005-0.77%138.91K01:32:00 
 Eurobank Ergasias0.5400.5400.516-0.013-2.44%636.28K01:32:00 
 Pyxis Tankers Inc1.82002.05981.8100-0.0650-3.45%902.50K01:48:53 
 Seanergy Maritime1.0301.0801.029-0.020-1.90%162.82K01:31:53 
 StealthGas4.2304.3704.120-0.140-3.20%58.03K01:48:38 
 Danaos1.4251.5001.425-0.025-1.72%35.41K01:30:10 
 Tsakos Energy Pref E25.18025.35025.180-0.110-0.43%31.50K00:44:04 
 Euroseas1.6701.7001.650+0.030+1.83%16.63K01:42:48 
 Hellenic Telecommunications Org7.007.096.99-0.11-1.55%9.31K01:05:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Spi Energy0.830.950.81-0.21-20.10%1.90M01:45:48 
 Melco Resorts & Entertainment28.7028.8727.90+0.81+2.92%2.56M01:48:51 
 Seaspan7.007.176.94-0.12-1.62%1.11M01:48:57 
 China Mobile ADR50.7750.8250.68+0.08+0.16%596.82K01:49:11 
 CK Hutchison ADR12.9012.9212.77+0.04+0.31%123.61K01:32:00 
 Geely Automobile3.33003.36503.3000+0.0200+0.60%227.53K01:32:00 
 China Unicom Hong Kong ADR14.2714.2914.18+0.24+1.70%141.59K01:48:35 
 First Pacific Company3.5853.6403.550-0.005-0.14%48.00K01:26:00 
 Artificial Life Inc0.0140.0350.014-0.001-6.67%45.30K00:27:00 
 Sky Solar Holdings Adr Rep 81.3501.3901.320-0.050-3.57%67.45K01:02:32 
 AIA ADR34.9735.2434.37+0.10+0.29%275.29K01:28:00 
 Seaspan Pref H24.34324.55024.060+0.243+1.01%62.38K01:48:40 
 Hong Kong & China Gas Co2.0402.0402.017-0.002-0.10%51.44K01:00:00 
 China Cord Blood8.9909.1338.950-0.090-0.99%105.68K01:48:00 
 Medical Care Tech0.000300.000300.000100.000000.00%10.30K20:33:00 
 Hutchison China MediTech39.6140.6039.24-0.61-1.52%56.94K01:48:13 
 CLP Holdings10.1410.1510.09+0.04+0.38%25.67K01:33:00 
 Techtronic Industries ADR32.2232.5431.95+0.45+1.42%8.71K01:28:00 
 Geely Automobile ADR66.4066.8665.79+0.14+0.21%9.26K01:08:00 
 Hong Kong Exchange & Clearing37.8737.9237.33+1.22+3.33%22.01K01:26:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc9.309.359.25-0.02-0.26%1.08K01:05:00 
 MOL ADR5.45.45.400%011/01 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR18.1218.2518.06+0.34+1.91%10.15M01:48:59 
 ICICI Bank ADR10.9310.9410.78+0.42+4.00%13.43M01:49:06 
 Tata Motors ADR33.1233.2233.03+0.01+0.03%678.61K01:49:04 
 Wipro ADR5.885.935.77-0.06-0.93%834.34K01:48:39 
 HDFC Bank ADR104.77104.93103.42+1.03+1.00%726.94K01:48:43 
 Vedanta Ltd21.1321.2021.08+0.33+1.59%276.57K01:48:53 
 Sify2.5302.5702.340+0.140+5.86%308.72K01:45:53 
 Eros10.55010.92510.500+0.150+1.44%293.92K01:48:39 
 MakeMyTrip31.6032.4031.40-0.35-1.10%88.61K01:47:34 
 Dr Reddys Labs38.8739.0538.60+0.39+1.01%101.36K01:49:08 
 WNS Holdings42.59042.60941.440+1.140+2.75%210.67K01:47:19 
 Yatra Online6.827.046.62-0.07-1.02%124.20K01:43:19 
 Videocon D2H Ltd8.258.418.20+0.09+1.10%42.30K01:44:27 
 Azure Power Global16.4816.4816.01+0.37+2.30%5.42K17/01 
 Rediff.com India0.06000.06010.0600-0.0011-1.80%3.01K00:52:00 
 Mahanagar Telephone Nigam PK0.7600.7600.7600.0000.00%1.07K00:21:00 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.000100.000100.000100.000000.00%016/01 
 PT Telekomunikasi Indonesia B31.81031.92031.695+0.150+0.47%157.47K01:48:39 
 PT Bank Mandiri Persero TBK12.2312.2512.19-0.16-1.28%29.77K01:26:00 
 Semen Persero17.4717.4716.75+1.57+9.87%9.91K01:28:00 
 Astra Int12.5912.5912.40+0.27+2.16%11.87K01:26:00 
 Bank Rakyat13.8113.8113.46+0.28+2.07%3.37K01:28:00 
 PT XL Axiata Tbk ADR4.864.884.83-0.03-0.65%2.62K01:31:00 
 Bank Central Asia ADR42.900042.900041.8100-0.2800-0.65%0.77K00:17:00 
 PT Kalba Farma IDR26.2226.2226.220.000.00%016/01 
 PT Media Nusantara Citra TBK10.8910.9010.900.000.00%016/01 
 PT Indofood Sukses Makmur TBK28.530028.530028.530000%010/01 
 Medco Energi ADR8.538.538.5300%012/01 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500%012/09 
 Bakrieland ADR00000%030/11 
 Adaro Energy ADR8.158.158.1500%013/01 
 Unilever Indonesia ADR74.7574.7574.7500%002/12 
 PT United Tractors55.0055.0055.0000%012/01 
 Bank Mandiri Persero0.55000.55000.550000%009/01 
 Astra Agro Lestari TBK4.634.634.6300%023/12 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford4.104.234.08-0.10-2.45%14.54M01:49:09 
 Johnson Controls39.6840.2739.38-0.49-1.23%7.67M01:49:08 
 Seagate Technology52.0752.4250.91+0.56+1.09%3.06M01:49:11 
 Medtronic86.3686.4485.44+1.03+1.21%3.36M01:49:07 
 Endo Int7.788.067.66-0.23-2.93%3.38M01:48:24 
 Horizon Pharma14.8915.0114.53+0.27+1.85%1.24M01:48:49 
 Accenture160.42160.45158.81+2.46+1.56%1.31M01:48:36 
 Allergan176.75179.45176.75-1.91-1.07%1.59M01:49:07 
 Eaton83.8583.9983.28+0.50+0.60%846.05K01:49:10 
 Shire ADR146.70147.24144.31+0.74+0.51%2.12M01:48:17 
 Amarin3.9924.1983.970-0.118-2.87%3.16M01:49:13 
 Ingersoll-Rand90.3090.7289.74+0.04+0.04%776.40K01:49:07 
 Alkermes Plc56.9657.3255.91+0.39+0.69%560.69K01:49:13 
 Adient77.3077.6073.75-4.61-5.62%5.92M01:49:11 
 AerCap Holdings NV54.2154.2553.70+0.31+0.58%571.53K01:49:15 
 Perrigo91.8692.3690.50+0.99+1.10%640.16K01:48:22 
 Allegion PLC84.2084.6283.64+0.13+0.15%535.52K01:48:10 
 CRH ADR37.1537.2637.02+0.17+0.46%488.29K01:49:08 
 Jazz Pharma150.04150.95148.52+0.24+0.16%332.16K01:48:31 
 Prothena40.1340.9739.59+0.18+0.45%368.85K01:49:03 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR21.4621.6120.88+0.06+0.26%13.17M01:49:04 
 InspireMD0.17580.18900.1750-0.0129-6.84%6.04M01:47:14 
 Rada Electronic Industries2.80002.88992.4500+0.2700+10.67%1.14M01:46:20 
 BioLineRx1.0701.1401.040-0.010-0.93%1.41M01:48:23 
 On Track1.21991.27001.1600-0.0201-1.62%1.52M01:49:03 
 Check Point Software Tech103.50103.77102.79+1.01+0.99%1.17M01:49:14 
 InspireMD0.1770.1890.176-0.012-6.41%339.33K01:33:00 
 Eltek4.7175.4404.680+0.077+1.65%432.03K01:48:18 
 Protalix0.71500.73190.7050-0.0178-2.43%568.98K01:42:55 
 OWC Pharma0.42950.44500.4100-0.0055-1.26%689.16K01:32:00 
 ICL Israel Chemicals4.3704.4004.360-0.040-0.91%164.45K01:43:15 
 Check Cap Ltd0.9000.9670.870-0.010-1.10%252.84K01:46:41 
 Tower34.20034.26533.010+0.530+1.57%405.37K01:48:30 
 SolarEdge Technologies Inc36.8036.8535.70+1.15+3.23%339.52K01:48:22 
 Ability0.510.540.47-0.01-2.86%292.26K01:47:33 
 Pluristem1.53001.58281.5300-0.0600-3.77%167.84K01:43:36 
 Wix.Com Ltd59.5559.9059.10+0.25+0.42%290.84K01:49:04 
 Mazor58.6759.9058.61-0.13-0.22%219.54K01:48:38 
 Mellanox64.4565.2064.05-0.30-0.46%478.41K01:49:09 
 Vascular Biogenics7.6507.7507.500+0.100+1.32%103.16K01:48:06 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV119.88120.13118.31+2.32+1.97%340.05K01:46:00 
 ENI ADR36.5936.6736.23+0.30+0.83%144.37K01:44:27 
 Intesa Sanpaolo SpA PK22.56022.63022.310+0.310+1.39%74.08K01:32:00 
 ENI18.215018.215018.2113+0.2650+1.48%100.00K22:35:00 
 Telecom Italia ADR8.9609.0058.910-0.160-1.75%39.33K01:47:12 
 ENEL Societa per Azioni6.6106.6306.530+0.140+2.16%74.84K01:26:00 
 Prada Spa PK7.617.827.61-0.04-0.58%6.19K01:26:00 
 Telecom Italia A7.6707.6707.560-0.080-1.03%20.67K01:48:11 
 Great Wall Bldrs0.00150.00230.0015-0.0007-32.43%51.23K00:56:00 
 Leonardo ADR6.896.896.83+0.14+2.07%32.47K01:28:00 
 Luxottica ADR62.2862.2861.70+0.34+0.55%10.79K01:03:00 
 Mediobanca ADR11.9811.9811.85+0.15+1.29%4.03K01:12:00 
 Terna Rete Elettrica Nazionale18.2118.3018.16+0.16+0.89%9.01K01:28:00 
 Saipem ADR10.000010.000010.0000+0.0300+0.30%1.03K20:00:00 
 Natuzzi1.8301.8501.820+0.050+2.82%3.84K01:13:23 
 Snam SpA9.8210.139.820.000.00%001:54:00 
 Atlantia SPA16.5316.5316.36+0.18+1.10%8.27K01:18:00 
 Davide Campari-Milano SpA7.8007.8207.750+0.050+0.65%21.72K00:58:00 
 Banca Mediolanum SPA ADR18.520018.520018.5200+0.2440+1.34%0.46K01:24:00 
 Assicurazioni Generali ADR9.729.729.64+0.11+1.14%1.38K01:18:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR8.0408.0407.940-0.030-0.37%1.32M01:47:13 
 Sony ADR49.9249.9749.18+0.98+1.99%592.83K01:48:59 
 Sumitomo Mitsui Financial ADR9.589.609.52-0.01-0.07%881.64K01:49:17 
 Honda Motor ADR36.4236.4536.10+0.69+1.93%410.72K01:48:24 
 Nintendo ADR51.5751.6650.90+1.59+3.18%489.51K01:33:00 
 SoftBank Group42.2342.2541.91+0.18+0.44%328.85K01:33:00 
 Seven i ADR20.7320.7720.45+0.27+1.32%71.06K01:33:00 
 Fanuc Corporation29.2229.2428.98-0.74-2.47%745.36K01:31:00 
 Mitsubishi Estate Co19.20019.20418.945+0.220+1.16%92.26K01:28:00 
 Mizuho Financial ADR3.9753.9803.930-0.005-0.13%144.93K01:49:09 
 Canon ADR39.5539.5639.14+0.58+1.49%210.58K01:46:45 
 Toyota Motor ADR140.91140.97139.65+2.94+2.13%322.08K01:48:03 
 Panasonic Corp PK15.4715.4715.23+0.06+0.39%101.89K01:31:00 
 Toray Industries ADR20.4020.4120.21+0.04+0.20%50.43K01:33:00 
 KDDI Corp PK12.5512.5612.44+0.04+0.30%651.28K01:33:00 
 NTT DOCOMO24.7224.7424.62+0.48+1.98%154.31K01:48:54 
 Line ADR45.217845.310044.7076-0.1022-0.23%85.67K01:48:54 
 Nomura ADR6.6956.7006.600+0.105+1.59%105.11K01:47:06 
 Astellas Pharma Inc12.8512.9912.80-0.05-0.39%318.47K01:23:00 
 Komatsu39.9040.0539.55+0.70+1.79%111.83K01:32:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR36.68536.77036.410-0.025-0.07%1.54M01:48:56 
 Tenaris ADR34.44034.62033.875+0.780+2.32%1.51M01:48:43 
 Adecoagro SA9.879.909.69+0.14+1.39%362.14K01:49:05 
 Intelsat Sa3.1053.1503.060-0.035-1.11%198.43K01:48:14 
 Orion Engineered Carbons27.7227.9527.27+0.47+1.71%551.41K01:48:23 
 Atento SA10.3010.3510.20+0.10+0.98%366.09K01:49:04 
 Globant SA46.7148.2446.27-1.43-2.97%140.98K01:46:25 
 Ternium34.6434.6833.74+0.80+2.36%167.12K01:47:10 
 MagnaChip11.5011.5511.05+0.30+2.68%277.49K01:48:56 
 Altisource Portfolio Solutions28.7528.7827.54+0.94+3.38%120.19K01:48:48 
 Ardagh Group20.3520.3920.26+0.12+0.59%13.01K00:07:02 
 Pacific Drilling0.960.960.91+0.06+6.32%11.90K00:56:00 
 BM European Value ADR23.4623.4623.35+0.37+1.60%2.71K00:59:00 
 Millicom Int Cellular71.500071.500071.2500+0.2800+0.39%1.19K00:04:00 
 Aperam PK54.6954.6954.34+0.29+0.53%0.83K17/01 
 MIC SA DRC70.470.470.4-1.6-2.20%0.40K22:56:00 
 ArcelorMittal37.25037.25037.2500.0000.00%016/01 
 Aperam54.3554.3554.3500%005/01 
 Gagfah18.00018.00018.00000%014/02 
 SES17.017.017.0+1.4+8.69%0.26K21:54:00 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00400.00400.00400.00000.00%016/01 
 Malayan Banking Berhad5.0405.0405.0400.0000.00%016/01 
 Tenaga Nasional Berhad15.73016.13015.7300.0000.00%016/01 
 Vitaxel0.90000.90000.90000.00000.00%016/01 
 Top Glove ADR9.079.079.070.000.00%000:54:00 
 Selangor Properties ADR00000%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100%016/12 
 Prime Global Capital0.10100.10100.101000%005/01 
 Genting Berhad11.8412.0511.840.000.00%0.70K01:05:00 
 IGS Capital1.75001.75001.750000%010/01 
 Sime Darby0.70000.70000.690000%1.40K20:21:00 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR8.158.228.09+0.01+0.18%6.61M01:49:18 
 America Movil ADR17.6717.8017.43+0.30+1.73%2.03M01:49:02 
 Grupo Financiero Santander ADR7.727.787.70+0.06+0.78%1.01M01:48:42 
 Grupo Televisa ADR19.7819.8719.50+0.28+1.44%1.25M01:48:56 
 Vuela8.648.818.54-0.06-0.63%786.92K01:49:06 
 Fomento Economico Mexicano97.0898.1097.07-0.42-0.43%351.03K01:48:41 
 Kimberly-Clark de Mexico9.719.729.54+0.29+3.09%15.57K01:25:00 
 Aeroportuario del Centro Norte42.6243.0242.54-0.13-0.30%133.49K01:49:12 
 Wal-Mart De Mexico25.4725.6024.16+0.52+2.07%76.78K01:33:00 
 Coca Cola Femsa ADR74.2874.3272.36+1.37+1.88%58.96K01:49:03 
 Wal Mart Mexico2.53002.53002.4900+0.0500+2.02%370.60K01:19:00 
 GAP ADR107.82107.88104.86+3.64+3.49%53.30K01:43:33 
 Grupo Aeroportuario Sureste203.89207.20195.34+8.09+4.13%109.30K01:41:51 
 Fresnillo19.09519.38019.095+0.345+1.84%0.37K20:15:00 
 Grupo Simec ADR10.5410.5610.250.000.00%002:13:00 
 Industrias Bachoco ADR61.4561.8061.21+0.08+0.13%3.18K01:26:13 
 Empresas ICA ADR0.05000.05000.05000.00000.00%000:07:00 
 America Movil ADR A17.6217.6217.62+0.28+1.63%0.73K17/01 
 Grupo TMM SAB0.9401.1000.940-0.130-12.15%2.40K01:31:00 
 Grupo Simec ADR10.68010.68010.630+0.140+1.33%0.20K01:29:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON3.9403.9503.890+0.020+0.51%1.91M01:49:10 
 Royal Dutch Shell ADR70.3470.5769.44+0.36+0.51%1.94M01:49:17 
 ING ADR20.3020.3420.03+0.12+0.62%2.13M01:48:50 
 Aegon ADR6.886.906.83+0.07+1.03%5.29M01:49:12 
 Yandex36.5236.5535.27+1.35+3.82%2.29M01:49:02 
 NXP119.02119.47118.79-0.38-0.32%3.57M01:49:05 
 Chicago Bridge&Iron18.9519.1718.87+0.03+0.17%1.27M01:49:12 
 Constellium Nv12.4012.4012.12+0.25+2.06%787.66K01:49:08 
 Wright Medical Group22.8823.3622.50-0.46-1.97%733.48K01:49:07 
 Sensata55.5055.9054.32+1.07+1.97%982.33K01:48:41 
 Royal Dutch Shell B ADR72.4572.6971.48+0.46+0.64%1.19M01:48:34 
 Koninklijke Philips ADR40.0940.2639.99-0.34-0.84%1.56M01:49:12 
 ASML ADR200.50201.11194.80+14.11+7.57%2.19M01:48:50 
 Unilever NV ADR Rep 156.64556.85056.320+0.555+0.99%1.45M01:49:12 
 International NV7.667.787.57-0.05-0.65%355.47K01:47:33 
 Koninklijke ADR3.5303.5403.500-0.010-0.28%193.36K01:31:00 
 Qiagen33.0133.0532.36+0.40+1.23%468.02K01:48:08 
 Uniqure NV18.0118.1717.01+0.91+5.34%197.62K01:47:41 
 Core Laboratories118.24119.49116.88+0.44+0.37%330.92K01:49:11 
 Interxion Holding NV58.9559.1658.80-0.04-0.06%274.21K01:49:12 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.01300.01300.0120-0.0006-4.06%162.00K00:15:00 
 Spark New Zealand ADR13.2813.2812.89+0.38+2.94%37.55K01:12:00 
 New Zealand Energy Corp0.02780.02780.0278-0.0016-5.44%1.00K23:01:00 
 Spark New Zealand2.57502.57502.575000%011/01 
 Fletcher Building Ltd PK10.8010.8810.8000%010/01 
 Summerset Group3.33.33.300%007/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Statoil ADR23.5023.5823.26+0.28+1.18%1.21M01:49:12 
 Telenor ASA ADR24.3724.4924.24+0.37+1.54%22.51K01:32:00 
 DNB ASA ADR20.3820.5820.13+0.26+1.27%37.76K01:33:00 
 Norsk Hydro ASA ADR7.8457.8457.680+0.245+3.22%30.68K00:57:00 
 Orkla ASA ADR10.30010.41010.260+0.010+0.10%163.27K01:32:00 
 Petroleum Geo-Services ADR2.8202.9502.8200.0000.00%016/01 
 Yara International ASA48.1648.1747.83-0.69-1.40%1.73K17/01 
 Hexagon Composites3.18013.25503.18010.00000.00%001:57:00 
 Thin Film Electronics ADR3.35003.35003.31500.00000.00%016/01 
 Nordic Semiconductor6.09876.09876.0987-0.0760-1.23%0.38K17/01 
 Leroy Seafood ADR10.6110.6010.600.000.00%016/01 
 Orkla10.390010.390010.2800+0.0400+0.39%67.79K00:31:00 
 TGS NOPEC ADR25.925.925.90.00.00%001:11:00 
 Gjensidige Forsikring ADR20.8620.8620.86+0.46+2.25%0.18K00:05:00 
 Marine Harvest16.830016.830016.8300-0.6200-3.55%2.97K21:43:00 
 REC Silicon ADR0.090.090.090.000.00%016/01 
 DNO ADR13.813.813.80.00.00%1.51K00:46:00 
 Telenor24.06024.06024.0600.0000.00%000:47:00 
 Statoil22.700022.700022.700000%009/01 
 Tomra Systems ADR16.6716.6716.67+0.48+2.96%0.85K21:53:00 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining14.7615.0414.74-0.10-0.71%668.53K01:45:19 
 Grana Y Mont3.113.223.04-0.05-1.58%97.97K01:45:54 
 Cementos Pacasmayo13.00013.00013.000+0.060+0.46%0.98K17/01 
 Goldsands Dev Co0.00100.00100.0010-0.0007-40.48%35.00K21:26:00 
 Dana Resources0.000300.000300.0003000%200.00K20:00:00 
 Fossal ADR0.8300.8300.83000%013/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR28.9029.0528.71+0.29+1.01%73.85K01:49:14 
 Alliance Global Group Inc15.5716.0515.41-0.72-4.42%10.76K01:24:00 
 D&L Industries ADR5.856.015.850.000.00%2.59K00:46:00 
 BDO Unibank ADR32.1632.1631.05-0.56-1.71%0.87K17/01 
 Globe Telecom ADR34.5735.1134.570.000.00%016/01 
 Jollibee Foods ADR21.95021.95021.9500.0000.00%016/01 
 Benguet B0.02000.02000.020000%012/01 
 Megaworld ADR19.920.020.000%011/01 
 Manila Electric ADR11.4211.4211.42-0.61-5.07%023/10 
 JG Summit ADR262626313.04%015/10 
 First Gen ADR6.486.486.4800%030/12 
 DMCI ADR3.063.073.060.062.00%015/08 
 Cebu Air ADR10.2110.2110.2100%018/11 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Universal Robina ADR33.9133.9133.9100%009/01 
 Ayala ADR21.621.621.600%010/01 
 Atlas Consolidated ADR00000%030/11 
 Aboitiz Power ADR16.6816.6816.68-0.48-2.80%010/05 
 Aboitiz Equity ADR14.2214.2214.22-0.82-5.45%027/04 
 Robinsons Retail Holdings Inc20.0020.0020.00+0.28+1.42%0.30K22:23:00 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.3690.3700.350+0.010+2.79%14.90K22:10:00 
 Synthos ADR16.4816.4816.48+0.03+0.18%0.20K00:07:00 
 Powszechna Kasa ADR11.9011.9011.9000%011/11 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000%030/11 
 Asseco Poland ADR13.3114.0013.31+0.56+4.39%0.43K23:10:00 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK7.977.977.1900%010/01 
 Eurocash SA7.767.767.7600%005/01 
 Tauron Polska Energia ADR00000%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2700.2700.257+0.001+0.37%7.89K23:01:00 
 Galp Energa9.889.899.81+0.11+1.13%5.32K01:13:00 
 EDP Energias de Portugal ADR35.5535.6335.55-0.08-0.22%0.49K01:31:00 
 Jeronimo Martins SGPS SA ADR42.1242.1441.8300%013/01 
 Banco BPI ADR33300%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom5.1825.2005.036+0.088+1.73%16.39M17/01 
 JSC VTB Bank DRC1.9821.9831.960-0.007-0.36%232.53K17/01 
 Mobil’nye Telesistemy ADR11.0511.1210.70+0.26+2.46%3.05M01:49:06 
 JSC MMC Norilsk Nickel ADR20.0420.1619.97-0.34-1.69%178.17K17/01 
 Magnit DRC27.9628.3627.61-0.27-0.94%55.14K17/01 
 Surgutneftegaz ADR5.185.195.09+0.07+1.39%36.64K17/01 
 Amur Minerals7.4507.6807.393-0.060-0.80%826.83K17/01 
 Gazprom5.1905.2105.160+0.160+3.18%852.35K01:32:00 
 Sberbank18.38818.42318.315-0.118-0.64%467.78K17/01 
 Lukoil DRC67.8267.8867.58+0.30+0.44%485.25K17/01 
 Lenta Ltd6.576.616.34+0.04+0.61%369.93K17/01 
 RusHydro ADR1.32201.32201.2940+0.0109+0.83%27.43K17/01 
 AFK Sistem DRC4.474.474.41-0.02-0.50%71.45K17/01 
 Severstal DRC16.5716.6616.35-0.06-0.36%510.48K17/01 
 PJSC Rostelecom6.8706.9606.860-0.120-1.72%88.26K17/01 
 Mechel ADR5.2105.3105.210-0.020-0.38%132.26K01:48:52 
 Magnitogorskiy Metallurgichesk DRC10.1210.1210.12-0.23-2.24%4.00K17/01 
 Surgutneftegaz OAO5.375.395.25+0.12+2.39%72.74K01:23:00 
 MegaFon DRC9.299.299.24-0.12-1.30%160.11K17/01 
 JSC MMC Norilsk Nickel ADR20.4020.4520.07+0.24+1.19%33.26K01:32:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Broadcom265.75266.53260.50+2.50+0.95%3.00M01:49:05 
 Flex19.3619.4119.10+0.34+1.81%2.06M01:49:03 
 Sea12.6813.3212.58-0.10-0.82%613.03K01:49:00 
 Overseas Chinese Banking ADR20.0920.1619.97+0.09+0.42%18.28K01:10:00 
 Kulicke&Soffa25.8425.8625.10+0.99+4.01%266.62K01:49:09 
 Wave Life Sciences Ltd37.5538.0036.78+0.45+1.21%124.64K01:37:59 
 Volitionrx Ltd2.9502.9902.860+0.040+1.37%149.43K01:39:05 
 China Yuchai25.8225.9125.20+0.46+1.81%65.40K01:47:45 
 Singapore Telecommunications PK27.31027.35026.950-0.180-0.65%51.15K01:32:00 
 DBS Group Holdings ADR80.0580.8079.35-0.05-0.06%18.61K01:33:00 
 Hyflux0.28000.29010.27710.00000.00%000:45:00 
 Volitionrx Ltd2.9702.9702.910+0.060+2.06%13.68K17/01 
 United Overseas Bank ADR42.9543.0042.57+0.09+0.21%15.66K01:32:00 
 Keppel Corporation12.3912.4012.220.000.00%001:38:00 
 Kenon Holdings28.7428.7428.74+0.13+0.45%0.85K17/01 
 City Developments10.1210.1310.10+0.10+1.05%1.60K01:10:00 
 Singapore Exchange ADR88.1788.1788.17+1.29+1.49%0.68K01:27:00 
 CapitaLand5.8005.8005.750+0.050+0.87%3.61K01:12:00 
 Global Logistic ADR24.1324.1424.13-0.05-0.21%0.89K17/01 
 Wilmar International24.3224.3724.17+0.43+1.78%1.33K21:41:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Harmony Gold Mining1.7551.8001.740-0.015-0.85%2.28M01:46:31 
 Gold Fields ADR4.2904.3704.250-0.010-0.23%1.82M01:48:48 
 Sibanye Gold ADR5.165.285.14-0.23-4.27%2.88M01:49:14 
 AngloGold Ashanti ADR11.0611.2410.99-0.06-0.54%2.08M01:49:14 
 Net 1 UEPS11.5312.3011.20-0.73-5.95%689.91K01:49:08 
 Impala Platinum Holdings Ltd PK2.8002.8302.750+0.060+2.19%35.99K01:27:00 
 Sasol ADR36.8837.0236.49+0.51+1.40%242.15K01:48:54 
 Woolworths Holdings Ltd PK5.165.165.05+0.21+4.24%15.68K01:30:00 
 Naspers ADR60.9861.0660.04+1.63+2.75%119.10K01:33:00 
 Vodacom Group Ltd PK11.9611.9911.87+0.15+1.27%10.33K01:32:00 
 DRDGOLD3.1303.2293.110-0.090-2.79%37.25K01:45:32 
 Life Healthcare Group Holdings8.928.978.72+0.20+2.29%9.64K01:25:00 
 Sanlam Ltd PK14.39914.40014.225+0.459+3.29%15.46K01:28:00 
 Mix Telemats12.20012.30012.120-0.010-0.08%16.51K01:44:03 
 Aspen Pharmacare ADR21.17021.40021.040-0.220-1.03%9.34K01:30:00 
 Standard Bank Group Ltd PK16.4016.4516.28+0.46+2.89%10.07K01:27:00 
 Shoprite Holdings Ltd PK18.9119.0118.55+0.99+5.52%7.30K01:31:00 
 Nedbank Group Ltd21.44021.48021.340+0.290+1.37%7.84K01:30:00 
 Imperial Holdings Ltd PK21.1121.2521.11+0.15+0.72%6.55K01:25:00 
 Atlatsa Resources0.0250.0380.026-0.004-14.14%15.67K01:24:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display14.7414.7414.60+0.34+2.36%1.00M01:49:16 
 SK Telecom ADR27.8827.9527.45+0.34+1.23%226.35K01:46:23 
 KT16.0016.0815.78+0.18+1.17%826.62K01:49:04 
 POSCO89.5490.4288.65+0.57+0.64%147.87K01:49:00 
 Korea Electric Power17.1117.1317.05-0.11-0.64%235.30K01:49:14 
 KB Financial62.4862.5361.68+0.18+0.29%168.62K01:47:27 
 Shinhan49.5049.6249.15+0.45+0.92%27.66K01:48:47 
 Gravity Co89.77090.75085.000-0.670-0.74%26.85K01:42:30 
 Hanwha Q Cells Co7.2507.3307.220+0.130+1.83%9.59K01:46:58 
 Woori Bank47.62047.66047.381+1.220+2.63%4.86K01:29:17 
 Samsung Electronics Co Ltd DRC Pref00000%030/11 
 S-Oil ADR52.2652.2650.00-1.04-1.95%011/01 
 KTG ADR00000%030/11 
 Hyundai Motor Pref ADR00000%030/11 
 Hyundai Motor ADR00000%030/11 
 Hyundai Motor120.00120.00120.0000%009/08 
 Samsung Electronics Co2,280.002,280.002,280.0000%005/12 
 Webzen ADR8.808.808.8000%008/01 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR7.2057.2207.130+0.025+0.35%3.66M01:49:00 
 Banco Bilbao ADR9.129.138.98-0.03-0.33%1.94M01:47:41 
 Telefonica ADR10.06710.10010.030-0.053-0.52%745.80K01:49:12 
 Grifols ADR24.6124.6824.29-0.34-1.36%518.88K01:48:12 
 Industria de Diseno Textil17.6817.7217.50+0.15+0.86%109.26K01:31:00 
 Caixabank ADR1.751.751.68+0.01+0.57%77.16K01:27:00 
 ACS Actividades Construccion ADR8.418.548.20+0.11+1.32%72.32K01:33:00 
 Acerinox ADR7.47.47.20.00.00%12.04K00:56:00 
 Red Electrica ADR11.13011.20011.060+0.040+0.36%34.66K01:28:00 
 Iberdrola SA32.9033.0232.68+0.16+0.49%19.03K01:33:00 
 Gas Natural SDG ADR5.015.024.97-0.03-0.60%15.51K01:32:00 
 Repsol SA19.3019.3119.07+0.04+0.18%35.08K01:27:00 
 Indra Sistemas SA7.097.107.01-0.15-2.02%6.40K01:25:00 
 Ebro Foods ADR24.3024.3024.000.000.00%001:51:00 
 Ferrovial23.6123.6523.61+0.22+0.94%6.00K01:31:00 
 Amadeus IT Holding SA PK77.0077.0076.75+0.20+0.26%5.65K01:25:00 
 Siemens Gamesa ADR3.003.343.000.000.00%002:09:00 
 Enagas SA14.86014.86014.780+0.190+1.30%2.18K01:29:00 
 Grifols ADR16.2216.3516.200.000.00%001:30:00 
 Abertis Infraestructuras ADR11.4111.4111.410.000.00%016/01 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.327.357.12+0.38+5.48%13.53M01:49:17 
 Autoliv137.19137.36135.46+1.28+0.95%324.19K01:48:57 
 Assa Abloy AB10.9310.9610.85+0.04+0.32%65.39K01:31:00 
 Nordea Bank AB ADR12.7612.7812.59+0.10+0.79%676.71K01:26:00 
 Svenska Handelsbanken PK7.187.197.07+0.07+0.98%59.00K01:32:00 
 Neonode0.6640.7110.642-0.046-6.48%352.87K01:48:20 
 Swedbank AB24.7624.7924.56+0.53+2.19%25.94K01:26:00 
 Telia ADR9.309.329.24-0.02-0.25%27.28K01:03:00 
 Hennes & Mauritz AB3.893.893.85-0.03-0.77%41.04K01:10:00 
 Atlas Copco AB47.4047.5147.15+0.40+0.85%22.18K01:31:00 
 Heliospectra ADR1.16701.17001.1000+0.1370+13.30%46.36K01:22:00 
 Atlas Copco41.9541.9641.73+0.35+0.85%7.56K01:24:00 
 Alfa-Laval ADR25.9425.9725.73+0.24+0.93%14.32K01:31:00 
 Volvo ADR20.3120.3220.14+0.36+1.80%4.71K01:28:00 
 NetEnt ADR12.00012.00011.740+0.400+3.45%2.79K00:57:00 
 AB SKF24.6424.6924.38+0.57+2.37%3.76K01:31:00 
 Tobii AB55500.00%016/01 
 Oasmia Pharmaceutical AB1.1401.3641.140-0.020-1.72%6.27K17/01 
 Volvo B20.090020.130020.0800-0.0910-0.45%1.38K21:49:00 
 Sandvik AB ADR19.5319.5319.36+0.31+1.61%2.10K01:30:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean11.6411.7311.44+0.17+1.48%8.70M01:49:16 
 Credit Suisse ADR18.7718.8118.55-0.09-0.45%2.79M01:49:14 
 Roche Holding ADR30.5030.5530.28-0.18-0.59%1.72M01:33:00 
 UBS Group19.5419.5719.29+0.12+0.59%1.57M01:48:56 
 STMicroelectronics ADR24.3724.3823.73+0.47+1.97%2.34M01:49:07 
 TE Connectivity100.75100.87100.27+0.64+0.64%1.15M01:49:08 
 ABB ADR27.9628.0327.84-0.11-0.40%891.33K01:48:32 
 Chubb147.71147.82145.82+2.04+1.40%1.16M01:48:52 
 Garmin Ltd63.0163.1061.80+1.56+2.54%765.74K01:46:55 
 Novartis ADR87.0987.2486.44+0.36+0.42%929.69K01:49:18 
 Ferguson ADR7.937.977.83+0.07+0.89%1.01M01:33:00 
 Crispr Therapeutics28.7228.8526.98+1.54+5.67%396.26K01:49:04 
 Nestle ADR86.3886.4885.99+0.18+0.21%273.55K01:33:00 
 Compagnie Financiere Richemont9.2469.2609.165+0.106+1.16%518.14K01:33:00 
 Auris Medical0.5080.5150.472+0.032+6.79%709.20K01:45:11 
 Glencore ADR11.29011.32011.130+0.220+1.99%188.08K01:33:00 
 Luxoft Holding56.7357.3555.90+1.38+2.48%260.80K01:48:34 
 Logitech International36.5536.5636.12+0.80+2.23%191.72K01:45:23 
 Glencore5.69005.69005.6000+0.1400+2.52%70.75K01:30:00 
 Julius Baer Group13.1713.2113.06-0.02-0.15%120.25K01:32:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Himax9.83010.0109.770-0.040-0.41%3.05M01:49:09 
 Taiwan Semiconductor43.2443.2642.50+1.01+2.40%5.18M01:49:01 
 Silicon Motion47.8748.2046.05+1.77+3.85%1.33M01:49:16 
 AU Optronics4.5604.6004.540+0.050+1.11%764.07K01:49:13 
 Advanced Semiconductor Eng7.107.107.01+0.25+3.59%1.04M01:46:31 
 United Microelectronics2.4152.4302.400+0.005+0.21%939.80K01:49:03 
 SemiLEDS4.40004.44004.1300+0.2900+7.06%101.75K01:42:11 
 Giga Media Ltd3.6883.7903.530-0.022-0.58%42.88K01:34:20 
 ChipMOS Tech18.3318.3618.15+0.06+0.33%38.14K01:48:26 
 Chunghwa Telecom36.6436.7236.58-0.01-0.03%59.93K01:43:08 
 Siliconware Precision8.468.478.40+0.07+0.77%26.89K01:45:23 
 Asia Pacific Wire & Cable2.5502.8502.550-0.250-8.93%30.66K01:32:32 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000%030/11 
 Delta Electronics ADR00000%030/11 
 Fubon Financial ADR10101000%030/01 
 Hon Hai Precision ADR00000%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet29.1429.3528.89+0.27+0.94%482.38K01:49:04 
 KASIKORNBANK Public Co29.5929.6929.35-0.16-0.54%10.75K01:26:00 
 Siam Commercial Bank ADR20.020.020.0-0.3-1.67%0.22K01:05:00 
 Advanced Info Service Public6.0106.0105.9500.0000.00%000:06:00 
 PTT Exploration & Production6.9306.9306.930+0.040+0.58%1.10K20:18:00 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%016/01 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bank Ayudhya ADR24.3724.3824.37-0.09-0.37%008/06 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 Banpu ADR00000%030/11 
 BTS ADR23.823.823.8-1.2-4.80%029/12 
 Bumrungrad Hospital DRC5.905.905.90-0.06-1.01%004/01 
 Charoen Pokphand Foods plc3.0703.0703.07000%011/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Airports Thailand ADR22.022.022.000%010/01 
 Univanich Palm Oil ADR0.20.20.200%012/10 
 Intouch Hol7.227.227.2200%011/01 
 TTW Public Company20.6020.6020.60+1.70+8.99%0.30K22:12:00 
 Krung Thai Bank Public Co11.8711.8711.8700%013/12 
 Jasmine International Public2.552.552.5500%012/01 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkiye Garanti Bankasi AS2.9503.0302.860+0.040+1.37%280.78K01:33:00 
 Turkcell Iletisim Hizmetleri9.949.969.85+0.42+4.41%326.54K01:48:34 
 Akbank Turk Anonim Sirketi5.355.385.29+0.15+2.88%40.82K01:31:00 
 Koc Holdings AS24.6424.7724.49+0.64+2.67%10.20K01:31:00 
 Arcelik ADR27.0527.0526.550.000.00%001:24:00 
 Tav Havalimanlari Holding AS22.29022.29022.2900.0000.00%016/01 
 Turkiye Vakiflar Bankasi ADR18.25018.50018.070+0.050+0.27%2.66K01:12:00 
 Turkiye Halk Bankasi AS5.3205.3205.320-0.080-1.48%0.10K20:27:00 
 Asya Katilim Bankasi0.8700.8800.87000%014/07 
 Koza Altin Islemeleri A S11.330011.330011.330000%008/11 
 Anadolu Efes ADR1.4001.4001.40000%011/01 
 Ford Otomoti Sanayi ADR78.4878.4878.48+1.98+2.59%0.17K23:40:00 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Global Equity International0.00560.00570.0047-0.0005-8.20%3.14M01:17:00 
 Amira Nature Fds4.074.084.01+0.01+0.25%121.00K01:44:07 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Travelport Worldwide13.6213.7213.47-0.03-0.22%1.82M01:49:13 
 Ensco PLC7.087.206.94+0.11+1.58%8.64M01:49:14 
 Noble Corporation5.495.545.34+0.10+1.95%7.25M01:49:10 
 Lloyds Banking ADR3.9954.0003.950-0.025-0.62%6.39M01:48:53 
 BP ADR42.9743.0842.41+0.51+1.20%3.68M01:49:17 
 Fiat23.1123.1422.64+0.41+1.78%4.10M01:49:11 
 GlaxoSmithKline ADR38.1038.2638.04+0.18+0.49%5.20M01:49:14 
 Mylan46.7747.0346.37+0.13+0.28%2.83M01:49:13 
 Coca-Cola EU Partners39.6239.8139.08+0.82+2.11%1.21M01:48:38 
 Astrazeneca ADR35.1235.2434.99+0.13+0.37%2.43M01:49:00 
 IHS Markit Ltd47.8748.1047.61-0.12-0.25%2.22M01:49:10 
 Rio Tinto ADR56.3356.4855.92+0.55+0.99%1.92M01:49:14 
 Carnival69.4769.6068.47+0.95+1.39%2.18M01:49:09 
 TechnipFMC33.7433.9333.05+0.35+1.06%2.42M01:49:01 
 Barclays ADR11.0711.0910.90+0.11+1.00%1.70M01:49:11 
 Vodafone Group ADR31.5932.0031.57-0.74-2.29%7.40M01:49:01 
 HSBC ADR55.5955.6954.83+0.69+1.26%1.96M01:49:10 
 BHP Billiton ADR44.4944.7544.16+0.32+0.74%1.79M01:49:13 
 Taglikeme Corp0.000100.000100.00010+0.00010+1000.00%47.50K17/01 
 Rowan16.6416.7416.40+0.09+0.54%1.85M01:48:35 
Continue with Google
or
Sign up with Email