Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

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
 YPF Sociedad Anonima14.39114.53514.219-0.080-0.55%838.11K23:13:41 
 Grupo Supervielle7.26007.55007.2500-0.1800-2.42%651.62K23:12:46 
 Grupo Financiero Galicia ADR28.130029.550028.0900-0.8000-2.77%346.98K23:13:53 
 MercadoLibre499.58502.02494.28+1.63+0.33%248.33K23:12:18 
 BBVA Banco Frances ADR10.5111.0810.51-0.45-4.11%278.24K23:13:57 
 Macro Bank51.3153.5151.24-1.15-2.19%155.99K23:11:34 
 Despegar.com15.3515.7015.30-0.35-2.23%132.03K23:11:20 
 Pampa Energia ADR30.7532.1530.41-0.99-3.13%222.11K23:13:59 
 Transportadora Gas ADR14.12014.57013.970-0.410-2.82%120.25K23:10:35 
 Central Puerto9.7410.189.74-0.30-2.99%53.77K23:12:01 
 Loma Negra ADR11.9612.7811.95-0.61-4.85%108.03K23:12:59 
 Telecom Argentina ADR15.4315.6415.27-0.07-0.45%64.02K23:07:42 
 Cresud SACIF12.4312.7612.33-0.16-1.27%25.04K23:04:34 
 Edenor ADR24.11024.98023.990-0.480-1.95%13.16K22:48:03 
 IRSA ADR12.4612.8012.31-0.34-2.66%10.49K22:51:17 
 IRSA Propiedades ADR22.52022.52022.520-0.330-1.44%0.06K19:00:01 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR53.1553.7753.04-0.21-0.39%1.43M23:13:42 
 Propanc Biopharma0.01200.01300.0110-0.0005-4.00%1.15M22:44:00 
 Tronox12.87013.14012.770-0.030-0.23%409.89K23:12:25 
 BHP Billiton Ltd26.417526.417526.3792+0.0000+0.00%020/03 
 Westpac Banking ADR18.77418.84618.700+0.110+0.59%116.80K23:13:43 
 Ramelius Resources0.59500.59650.5950+0.0100+1.71%2.00K22:53:00 
 Immutep ADR2.38002.43002.3600-0.0600-2.46%28.32K23:05:48 
 Mesoblast4.79004.98004.79000.00000.00%24.90K23:08:30 
 Liquefied Natural Gas0.34010.34900.31600.00000.00%27.58K22:56:00 
 Naked Brand0.3550.3890.352-0.015-4.08%122.15K23:02:05 
 De Grey Mining0.070.070.070.000.00%34.00K21:56:00 
 Prana1.91001.92001.7300+0.1700+9.77%96.48K23:11:38 
 Fortescue Metals ADR9.3609.3809.350+0.185+2.02%23.29K22:53:00 
 National Australia Bank ADR8.889.118.86-0.03-0.28%19.84K22:57:00 
 South32 ADR13.6613.7513.62-0.03-0.18%9.70K22:52:00 
 Coca-Cola Amatil ADR5.905.915.90-0.04-0.76%5.03K22:52:00 
 CSL69.0869.4268.96-0.18-0.27%7.36K22:57:00 
 Mission Newenergy Ltd0.0530.0530.053+0.023+76.80%0.10K20:01:00 
 Orocobre2.492.502.48+0.01+0.35%5.76K22:30:00 
 Carsales.Com ADR18.1218.1218.12-0.17-0.93%0.73K21:46:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK18.7018.8118.67-0.18-0.95%5.43K22:57:00 
 Wienerberger Baustoffindustrie4.5704.6004.490+0.080+1.78%1.91K22:42:00 
 Erste Group Bank AG38.10038.10037.250+0.000+0.00%000:44:00 
 OMV AG PK54.6154.7854.61+0.16+0.29%0.33K21:30:00 
 Raiffeisen Bank ADR5.825.835.82-0.01-0.09%1.40K19:01:00 
 Telekom Austria AG PK15.6415.6415.64+0.04+0.26%0.10K19:42:00 
 Vienna Insurance ADR4.764.764.750.000.00%014/03 
 Flughafen Wien ADR9.79.79.70.00.00%001/02 
 Schoeller Bleckmann ADR8.108.108.10+0.00+0.00%012/03 
 Palfinger ADR29.0429.0429.04+0.00+0.00%001/02 
 Oesterreichische Post ADR20.120.120.10.00.00%012/03 
 Verbund ADR9.299.299.290.000.00%014/03 
 Mayr Melnhof Karton ADR32.7532.7532.750.000.00%007/03 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR3.183.183.18+0.00+0.00%026/02 
 Andritz ADR9.269.269.260.000.00%014/03 
 Voestalpine AG PK6.456.456.45-0.05-0.77%0.20K20:18:00 
 Wolford ADR2.502.502.50+0.00+0.00%011/03 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR83.5483.7083.03+0.08+0.10%567.06K23:13:42 
 Euronav8.318.378.28+0.14+1.71%234.63K23:10:33 
 Materialise NV17.0717.1616.81+0.23+1.37%19.75K23:13:31 
 Galapagos ADR101.78102.47101.38-1.46-1.41%52.90K23:13:15 
 KBC Group SA35.4335.6935.43-0.37-1.03%9.34K22:36:00 
 Umicore ADR11.6011.6511.58-0.10-0.81%14.72K22:50:00 
 Solvay ADR11.70011.70011.700+0.000+0.00%001:25:00 
 GBL97.940598.150097.9405-0.4595-0.47%0.75K19:51:00 
 ageas SA/NV49.2749.4949.210.000.00%001:29:00 
 Proximus ADR5.495.495.49+0.00+0.00%020/03 
 Telenet ADR24.424.424.4-0.1-0.41%0.17K22:38:00 
 Colruyt SA18.3718.3718.04+0.00+0.00%020/03 
 Dexia ADR1.581.581.580.000.00%017/11 
 NV Bekaert ADR4.3474.3474.3470.0000.00%020/06 
 Barco ADR22.1522.1522.150.000.00%003/01 
 Ackermans Van Haaren ADR18.118.118.10.00.00%023/08 
 Oxurion4.17054.17054.1705+0.0000+0.00%025/01 
 SA D'Ieteren ADR20.7820.7820.78+0.00+0.00%018/03 
 UCB SA42.5042.5042.500.000.00%015/03 
 Galapagos100.75100.75100.75+0.00+0.00%013/02 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Vale ADR13.36413.62013.240-0.120-0.89%19.01M23:13:41 
 Ambev SA4.42504.53004.3250-0.0850-1.88%39.58M23:13:57 
 Banco Bradesco11.1211.5511.02-0.54-4.63%17.40M23:14:00 
 Petroleo Brasileiro Petrobras ADR16.9117.4616.61-0.73-4.14%23.62M23:13:48 
 Itau Unibanco9.029.328.91-0.36-3.89%19.65M23:13:56 
 Gerdau ADR4.134.264.07-0.08-1.90%10.93M23:12:47 
 Petroleo Brasileiro ADR Reptg 2 Pref14.89515.35014.610-0.575-3.72%6.60M23:13:52 
 National Steel4.0904.3304.030-0.160-3.76%4.96M23:12:38 
 Oi ADR2.3902.4902.328-0.070-2.85%387.00K23:08:57 
 BRF5.976.145.84-0.21-3.40%2.89M23:13:45 
 StoneCo42.9244.2139.10+5.12+13.54%3.60M23:13:34 
 Estre USA A2.012.271.91-0.28-12.42%236.63K23:10:34 
 Brazil Minerals0.00110.00110.0011+0.0001+10.00%100.00K20:14:00 
 CEMIG PN ADR3.7103.8153.630-0.130-3.39%3.62M23:13:51 
 Telefonica Brasil ADR12.3712.8012.21-0.54-4.15%1.30M23:13:16 
 Cosan Ltd12.9113.1812.84+0.03+0.19%1.15M23:13:40 
 PagSeguro Digital30.6330.7129.96+0.53+1.76%994.92K23:12:52 
 TIM Participacoes16.36016.74016.190-0.340-2.04%340.20K23:12:12 
 Ultrapar Participacoes13.3613.9013.17-0.71-5.06%746.67K23:13:35 
 Sabesp ADR10.7111.4310.59-0.66-5.80%1.75M23:13:03 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Aurora Cannabis9.639.879.54-0.18-1.83%21.25M23:13:56 
 Encana7.457.537.36-0.06-0.80%17.92M23:13:54 
 Goldcorp11.1011.1210.96+0.06+0.54%12.42M23:13:59 
 Electrameccanica Vehicles4.70005.08004.3000+0.4400+10.33%8.30M23:13:22 
 Barrick Gold13.1913.3013.00+0.08+0.61%12.54M23:13:51 
 Yamana Gold2.5752.6502.550-0.045-1.72%9.67M23:13:58 
 Canopy Growth46.15447.90045.810-0.730-1.56%5.57M23:13:55 
 Kinross Gold3.3903.4453.360-0.040-1.17%5.90M23:13:38 
 Latteno Food Corp.0.000100.000200.000100.000000.00%3.19M22:13:00 
 IAMGold3.5003.5703.475-0.040-1.13%3.32M23:12:48 
 Eco-Tek Group, Inc.0.000800.000800.00050+0.00020+33.33%72.32M22:53:00 
 Bausch Health25.3625.6025.17-0.01-0.04%1.47M23:13:59 
 Turquoise Hill Resources1.7151.7551.690-0.025-1.44%3.83M23:13:55 
 Manulife17.1317.3717.02-0.35-2.00%1.54M23:13:37 
 Hexo6.62006.84006.5400-0.1000-1.49%2.38M23:12:45 
 Aphria10.080010.16009.8000-0.0400-0.40%2.37M23:13:27 
 Crescent Point Energy3.463.563.26+0.18+5.66%6.07M23:12:09 
 Obsidian Energy0.32000.33400.2950+0.0254+8.62%2.83M23:10:22 
 Cenovus Energy Inc9.169.279.08-0.01-0.11%1.39M23:13:11 
 Green Organic Dutchman3.74003.77003.5500-0.0700-1.84%2.02M22:58:00 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR8.959.188.94-0.24-2.61%1.19M23:13:43 
 Santander Chile ADR30.3930.8330.33-0.33-1.07%397.86K23:13:36 
 Sociedad Quimica y Minera39.2239.5339.02+0.24+0.62%110.12K23:09:06 
 LATAM Airlines ADR11.4111.6611.38-0.19-1.64%105.05K23:08:02 
 Compania Cervecerias Unidas28.8129.1728.81-0.01-0.03%148.43K23:02:52 
 Enersis Chile5.10995.18005.0900-0.0301-0.59%73.34K23:07:51 
 GeoPark Ltd18.42019.01018.280-0.230-1.23%57.31K23:09:00 
 Banco De Chile29.7230.1429.64-0.08-0.28%45.28K23:10:34 
 Enel Generacion ADR19.8619.8619.80-0.07-0.33%0.61K21:39:00 
 Itau CorpBanca ADR13.3513.3513.21+0.14+1.06%11.21K22:25:54 
 Andina B22.1022.1022.10-0.02-0.07%0.46K23:08:18 
 Embotelladora Andina20.1520.1520.15+0.15+0.75%0.25K19:07:15 
 Cerro Grande Mining Corp0.0020.0020.0020.0000.00%015/03 

China

 NameLastHighLowChg.Chg. %Vol.Time
 NIO5.885.945.74+0.03+0.56%14.27M23:14:00 
 Tencent Music Entertainment Group17.4517.6116.34+0.79+4.74%5.46M23:13:56 
 Alibaba180.28181.05178.53-1.01-0.56%5.39M23:14:00 
 iQIYI25.9926.6625.87-0.41-1.55%5.31M23:13:51 
 Jd.Com Inc Adr28.3828.4827.87+0.28+1.01%6.30M23:13:51 
 Pinduoduo24.4425.0724.38-0.16-0.65%3.46M23:13:53 
 Shineco1.061.181.03-0.18-14.52%1.40M23:13:21 
 Vipshop7.2007.3907.200-0.160-2.17%3.13M23:14:00 
 Bilibili17.7818.0617.63+0.03+0.16%2.78M23:13:50 
 Tencent ADR46.75047.00045.260-0.250-0.53%3.25M22:59:00 
 Ctrip.Com41.3541.3840.78-0.13-0.31%1.97M23:13:43 
 Emo Capital0.00730.00800.0073-0.0037-33.55%150.50K21:55:00 
 ZTO Express Cayman18.1218.4218.04-0.21-1.15%2.41M23:13:46 
 Qudian Inc5.425.465.37+0.01+0.28%1.42M23:13:59 
 Momo Inc38.3338.5737.76+0.28+0.74%1.49M23:13:51 
 HUYA27.8728.2827.20+0.14+0.50%1.06M23:13:41 
 TAL Education35.62236.01035.410-0.580-1.60%1.25M23:13:12 
 BEST4.955.164.80+0.15+3.24%1.29M23:13:53 
 Weibo Corp60.2761.6360.07-0.73-1.20%1.09M23:13:51 
 China Bat2.12002.22502.0500-0.2000-8.62%283.73K23:12:04 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Bakken Energy Corp0.0040.0040.003-0.001-20.45%17.74M22:58:00 
 Ecopetrol ADR22.9923.2422.76+0.18+0.79%399.24K23:13:50 
 BanColombia54.0554.0553.10+0.88+1.66%195.59K23:10:54 
 Tecnoglass7.0837.2806.950-0.217-2.97%813.58K23:09:39 
 Grupo Aval7.857.997.83-0.03-0.38%62.55K23:10:54 
 Goff Corp0.001000.001400.00080+0.00020+25.00%916.90K21:42:00 
 Cementos Argos ADR12.3012.3012.300.000.00%015/03 
 Nutresa ADR8.408.408.400.000.00%015/02 
 Inversiones Suramericana ADR22.4322.4322.43+0.00+0.00%001/02 
 Interconnection Electric140.00140.00140.00+0.00+0.00%001/02 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI14.4414.6814.32+0.09+0.63%33.05K23:09:36 
 Polymetal11.211.211.20.00.00%006/03 
 Prosafe2.00002.00002.00000.00000.00%023/11 
 Prosafe ADR1.9001.9001.9000.0000.00%006/12 
 Polymetal International ADR11.2311.2311.230.000.00%015/03 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Canamed4pets0.001400.001500.00100+0.00020+16.67%1.48M21:42:00 
 Novo Nordisk ADR52.2152.5252.15-0.39-0.74%764.33K23:11:45 
 Ascendis Pharma AS123.12125.04122.74-1.27-1.02%209.91K23:05:08 
 LiqTech International Inc2.16002.21012.1400-0.0300-1.37%135.73K23:11:37 
 Carlsberg AS25.0825.1324.99-0.10-0.40%14.28K22:57:00 
 Danske Bank A/S ADR9.459.539.39-0.17-1.82%47.16K22:56:00 
 AP Moeller-Maersk AS6.646.666.64-0.10-1.41%60.64K22:50:00 
 Vestas Wind Systems AS28.1628.7728.05-0.88-3.01%16.84K22:53:00 
 CHR Hansen Holding AS26.4526.5126.32-0.07-0.26%7.52K22:51:00 
 DSV42.2442.2641.98-0.04-0.09%5.06K22:51:00 
 Genmab AS17.5717.6017.54-0.17-0.93%5.06K22:57:00 
 Coloplast A10.8610.9010.84-0.07-0.64%6.37K22:56:00 
 Zealand Pharma ADR17.9517.9517.65+0.38+2.16%9.58K21:12:23 
 Novozymes AS48.0848.3247.88+0.47+1.00%3.14K22:58:00 
 Forward Pharma A S1.231.301.22+0.02+1.65%15.09K22:58:18 
 Torm A6.5006.5006.500-1.040-13.79%0.45K19:00:01 
 Dong Energy ADR26.0226.2725.84-0.18-0.69%0.75K22:54:00 
 H Lundbeck AS46.17046.35046.111+0.460+1.01%2.68K22:28:00 
 Vestas Wind84.500086.000084.5000-2.5100-2.88%1.10K22:14:00 
 Oersted77.877.977.9-1.1-1.44%0.10K21:06:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.2756.3406.260-0.015-0.24%14.53M23:13:50 
 Sampo OYJ24.3024.3924.22-0.08-0.33%11.47K22:57:00 
 Stora Enso Oyj PK12.8812.9512.86-0.35-2.68%12.14K22:46:00 
 Kone Oyj ADR25.4425.4925.36-0.32-1.24%2.64K22:56:00 
 Neste54.1554.1554.15+0.50+0.93%0.19K22:36:00 
 KONE Oyj51.200051.200051.2000-0.5400-1.04%0.34K22:46:00 
 UPM-Kymmene Corp30.1630.1930.08-0.58-1.89%1.99K22:37:00 
 Fortum ADR4.4504.4504.450+0.000+0.00%020/03 
 Metso Corporation8.988.988.61+0.00+0.00%001:23:00 
 Wartsila ADR3.633.633.35+0.00+0.00%020/03 
 Outokumpu ADR2.022.022.02+0.00+0.00%014/03 
 Yit ADR3.033.033.030.000.00%025/10 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR17.2217.2217.22+0.00+0.00%025/02 
 Konecranes ADR6.4986.4986.4980.0000.00%009/01 
 Kesko ADR29.29029.29029.290+0.000+0.00%028/02 
 Amer Sports ADR22.37022.37022.370+0.000+0.00%012/03 
 Fortum21.75021.75021.7500.0000.00%006/03 
 Nokian Tyres ADR17.4317.4317.43+0.00+0.00%012/03 
 Uponor11.7011.7011.70+0.00+0.00%013/03 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Sanofi ADR45.3245.3845.07-0.09-0.20%576.53K23:12:57 
 Total ADR57.45157.76057.312-0.470-0.81%650.53K23:13:05 
 L'Air Liquide SA25.6525.7225.56-0.14-0.56%512.94K22:58:00 
 Societe Generale ADR6.00006.02505.9700-0.1650-2.68%141.05K22:58:00 
 Criteo Sa26.4826.6825.46+0.67+2.60%264.05K23:12:51 
 Orange ADR16.4416.5316.39+0.07+0.43%248.71K23:10:22 
 Danone PK15.7615.8015.740.000.00%50.29K22:58:00 
 Axa ADR25.6225.7225.57-0.17-0.66%192.31K22:55:00 
 Cellectis18.3418.4817.93-0.74-3.87%230.39K23:13:31 
 Talend51.0551.2750.65+0.07+0.14%126.86K23:13:53 
 BNP Paribas ADR24.42024.56024.380-0.710-2.83%140.22K22:58:00 
 DBV Technologies8.068.117.92-0.11-1.35%114.57K23:11:26 
 Carrefour SA PK3.903.913.80-0.04-0.89%140.45K22:58:00 
 Sequans Communications1.1601.2001.128+0.030+2.65%176.77K23:12:34 
 Engie ADR15.2315.3115.20-0.14-0.91%61.77K23:07:00 
 Schneider Electric SA15.87015.94015.845-0.230-1.43%24.39K22:56:00 
 Essilor International SA55.82056.25055.670-4.080-6.81%24.34K22:56:00 
 L’Oreal ADR53.9453.9453.53+0.17+0.31%13.45K22:56:00 
 Dassault Systemes SA148.38149.07148.38-1.37-0.91%1.72K22:17:00 
 Safran SA34.35034.53034.254-0.280-0.81%14.07K22:58:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG8.458.528.42-0.33-3.76%4.97M23:13:56 
 Bayer AG PK17.2717.4717.25-0.57-3.22%1.58M22:58:00 
 Affimed NV4.2504.3384.100-0.090-2.07%594.14K23:13:37 
 Trivago4.724.784.67+0.02+0.43%200.64K23:10:21 
 SAP ADR114.06114.07113.24-0.48-0.42%242.64K23:12:07 
 Fresenius Medical Care ADR39.8340.0839.81-0.84-2.07%50.43K23:11:05 
 InflaRx45.0846.1144.45-1.08-2.34%150.74K23:11:09 
 Allianz ADR22.3922.4322.29-0.26-1.15%33.05K22:58:00 
 Siemens ADR55.7656.1655.67+0.17+0.31%180.19K22:58:00 
 BASF ADR19.0619.1219.00-0.32-1.65%68.53K22:58:00 
 SAP111.950112.500111.950-1.630-1.44%0.46K19:00:00 
 Deutsche Telekom ADR17.8817.9317.85-0.01-0.06%79.12K22:57:00 
 Daimler ADR14.5814.6314.55-0.24-1.62%41.72K22:58:00 
 Volkswagen 10 Pref ADR16.7816.8516.71-0.23-1.35%28.44K22:58:00 
 Commerzbank AG PK7.9908.0407.990-0.285-3.44%19.44K22:52:00 
 EON SE11.2011.2511.18-0.02-0.14%12.51K22:55:00 
 BMW ADR26.9627.0026.85-0.55-2.00%34.23K22:52:00 
 Infineon ADR22.0522.1921.88+0.06+0.25%250.61K22:57:00 
 Porsche Automobile Holding SE6.386.396.36-0.07-1.08%6.66K22:58:00 
 Muenchener Rueckver Ges23.9323.9923.72-0.11-0.45%7.78K22:41:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Capital Product Partners2.2902.3202.269+0.020+0.88%173.15K22:30:33 
 Globus Maritime3.57873.71503.1400+0.2287+6.83%1.20M23:12:45 
 Star Bulk Carriers6.92007.02006.7400-0.0200-0.29%255.61K23:11:38 
 Aegean Marine Petroleum0.06300.06500.0600+0.0036+6.06%239.56K22:39:00 
 Performance Shipping1.02001.04000.9050+0.0969+10.50%737.14K23:12:29 
 Top Ships0.84040.85500.8218+0.0222+2.71%475.20K23:11:09 
 DryShips4.984.984.83+0.14+2.89%144.56K23:13:17 
 Diana Shipping2.7422.7502.680+0.022+0.79%93.65K23:13:11 
 Seanergy Maritime3.9014.3203.610-0.344-8.10%242.70K23:11:21 
 Pyxis Tankers Inc1.08461.16000.9500-0.2654-19.66%378.51K23:03:21 
 Euroseas0.6600.7000.635+0.003+0.43%179.29K23:06:58 
 Tsakos Energy3.0953.1203.070-0.015-0.48%38.03K23:03:48 
 StealthGas3.4603.4803.420-0.010-0.29%19.37K22:29:54 
 Eurobank Ergasias0.3800.3860.363+0.020+5.56%29.81K22:08:00 
 Danaos0.9000.9000.900-0.017-1.88%3.73K20:53:02 
 Alpha Bank0.4000.4130.400+0.010+2.56%8.88K22:35:00 
 Tsakos Energy Navigation Pb Pref25.250025.250025.1700+0.0000+0.00%001:14:00 
 Tsakos Energy Pref E22.24022.25022.150+0.040+0.18%8.31K23:11:44 
 Hellenic Telecommunications Org6.246.276.24+0.03+0.48%5.50K22:39:00 
 Intralot ADR0.470.470.470.000.00%020/03 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment22.5422.7322.32+0.08+0.36%1.33M23:13:27 
 China Mobile ADR52.8254.0052.82-2.86-5.13%1.12M23:13:42 
 Seaspan8.218.278.05+0.12+1.48%282.90K23:13:04 
 China Unicom Hong Kong ADR13.4513.5113.36-0.12-0.92%564.03K23:14:00 
 Eternity Hlthcre0.0060.0080.006-0.000-6.67%315.46K22:53:00 
 Sky Solar Holdings Adr Rep 80.8000.8500.780+0.010+1.27%296.41K23:05:32 
 Hutchison China MediTech29.6129.8629.13+0.26+0.89%78.08K23:08:41 
 AIA ADR39.1139.1438.20-0.57-1.45%29.39K22:56:00 
 Value Partners0.8030.8030.765+0.033+4.29%14.28K22:57:00 
 Galaxy Entertainment Group6.80006.95006.8000-0.0800-1.16%1.90K22:55:00 
 PCCW0.60010.60010.5901+0.0011+0.18%2.16K22:18:00 
 Hong Kong & China Gas Co2.3502.4002.330+0.040+1.73%68.99K22:57:00 
 CLP Holdings11.5911.7911.50+0.14+1.27%20.39K22:57:00 
 Takung Art0.71000.71000.7092+0.0200+2.90%3.13K22:10:43 
 CK Hutchison ADR10.3210.4310.26-0.14-1.34%45.40K22:58:00 
 iClick Interactive Asia4.404.704.40-0.20-4.35%15.06K23:03:11 
 Geely Automobile1.86001.87001.7800+0.0500+2.76%112.36K22:07:00 
 First Pacific Company1.9301.9901.910-0.000-0.01%73.34K22:56:00 
 Sun Hung Kai Properties16.6616.9316.58-0.06-0.36%10.97K22:57:00 
 Seaspan Pref G24.745024.745024.7300-0.0750-0.30%6.03K23:13:11 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc8.468.468.46-0.04-0.47%0.10K21:06:00 
 MOL ADR5.55.55.50.00.00%005/03 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR11.0211.0210.94+0.07+0.69%2.24M23:13:49 
 ICICI Bank ADR11.3411.3911.32-0.07-0.61%2.24M23:13:57 
 Wipro ADR4.094.114.07-0.01-0.12%612.68K23:13:39 
 Vedanta Ltd10.0010.089.97-0.04-0.40%173.71K23:13:01 
 HDFC Bank ADR113.87114.35113.45-0.10-0.08%210.78K23:13:43 
 Tata Motors ADR13.0813.1213.00+0.02+0.15%303.43K23:08:45 
 Eros10.26010.4609.960+0.060+0.59%338.28K23:13:47 
 MakeMyTrip27.1227.7526.90-0.16-0.59%297.79K23:11:25 
 Dr Reddys Labs40.5540.7840.29+0.04+0.09%97.07K23:05:31 
 Yatra Online5.055.094.90+0.05+1.00%100.77K23:09:49 
 WNS Holdings53.12353.35552.710+0.312+0.59%43.26K23:13:40 
 Azure Power Global10.9711.0710.91-0.33-2.92%65.15K23:09:27 
 Sify1.6201.6301.6050.0000.00%22.31K23:10:32 
 Mahanagar Telephone Nigam PK0.3400.3400.340+0.050+17.24%2.58K19:18:00 
 Axis Bank ADR55500.00%018/07 
 Rediff.com India0.01900.01900.01900.00000.00%019/03 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B26.80026.83026.630+0.180+0.68%120.28K23:12:52 
 PT Bank Mandiri Persero TBK10.5710.6910.50+0.12+1.20%6.82K22:52:00 
 Bank Rakyat14.1114.3013.90+0.01+0.11%1.60K21:54:00 
 Astra Int10.2410.2410.12-0.07-0.73%25.27K22:51:00 
 Semen Persero19.4319.4319.18+0.92+4.94%1.00K21:45:00 
 Indo Global Exchange0.000100.000100.000100.000000.00%001:16:00 
 PT XL Axiata Tbk ADR3.753.753.75+0.00+0.00%000:55:00 
 Bank Central Asia ADR49.550049.550049.55000.00000.00%020/03 
 Astra Agro Lestari TBK3.703.703.70+0.00+0.00%013/11 
 Aneka Tambang ADR5.985.985.98+0.00+0.00%016/01 
 Medco Energi ADR6.016.016.01+0.00+0.00%029/01 
 Indo Tambangraya Megah ADR3.123.123.12+0.00+0.00%011/03 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.005.005.000.000.00%025/01 
 Unilever Indonesia ADR71.0571.0571.05+0.00+0.00%028/02 
 PT United Tractors39.3539.3539.35+0.00+0.00%027/02 
 Vale Indonesia0.25200.25200.25200.00000.00%028/02 
 PT Media Nusantara Citra TBK6.486.486.48+0.00+0.00%001/03 
 Bank Mandiri Persero0.51000.51000.5100+0.0000+0.00%019/03 
 PT Indofood Sukses Makmur TBK25.900025.900025.9000+0.0000+0.00%019/03 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin18.66019.10018.370-0.350-1.84%3.47M23:14:01 
 Medtronic92.5892.9090.93+1.38+1.51%1.91M23:13:47 
 Endo Int8.798.958.55+0.07+0.74%1.65M23:13:41 
 Eaton81.8082.1080.81+0.57+0.70%825.50K23:13:53 
 Adient13.3013.4912.95+0.26+1.99%816.83K23:13:41 
 Seagate48.7248.8546.48+2.51+5.43%2.35M23:13:48 
 Johnson Controls36.8936.9436.19+0.51+1.40%912.22K23:13:55 
 Allergan154.17155.51152.31+0.51+0.33%926.53K23:13:47 
 Accenture167.90168.20165.01+1.63+0.98%711.60K23:13:52 
 Aptiv80.7681.0580.00+0.33+0.41%509.62K23:13:53 
 Nabriva Therapeutics3.153.273.10-0.03-0.79%860.02K23:12:50 
 Ingersoll-Rand106.18106.63104.71+1.31+1.25%252.19K23:13:27 
 Horizon Pharma27.5228.1227.34-0.36-1.29%774.01K23:13:59 
 AerCap Holdings NV45.1845.2243.76+1.17+2.66%465.84K23:13:52 
 Jazz Pharma135.83137.18134.03+2.20+1.65%504.20K23:13:53 
 Allegion PLC88.8389.1487.12+1.11+1.27%251.82K23:13:53 
 Perrigo48.4148.6647.38+0.06+0.12%366.50K23:13:52 
 Alkermes Plc34.9635.3034.13+0.41+1.19%297.97K23:13:48 
 CRH ADR31.2831.4631.23-0.36-1.14%378.13K23:12:31 
 Ryanair ADR73.2574.1771.94+0.10+0.14%435.13K23:12:37 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR17.0717.1216.81+0.20+1.20%2.23M23:13:58 
 Mellanox117.95118.15117.85-0.10-0.08%696.88K23:11:48 
 Wix.Com Ltd121.60121.71117.08+3.48+2.95%439.28K23:13:52 
 Rewalk Robotics0.220.230.210.000.22%1.75M23:09:53 
 Internet Gold0.620.620.58+0.04+6.44%182.13K23:09:54 
 Can Fite Biopharma ADR1.35001.49001.2230-0.0100-0.74%364.27K23:10:51 
 BioLineRx0.4550.4600.435+0.015+3.48%1.71M23:12:55 
 Check Point Software126.10126.09124.08+0.28+0.22%928.02K23:12:37 
 InspireMD0.15780.15780.1533-0.0021-1.31%277.91K22:38:25 
 Cyberark Software117.43117.66112.85+3.72+3.27%399.32K23:13:33 
 Ceragon3.6603.6703.580+0.080+2.23%247.54K23:13:26 
 AudioCodes13.69513.92013.460-0.175-1.26%123.08K23:13:22 
 OWC Pharma0.03650.04200.0340-0.0035-8.75%1.29M22:57:00 
 Attunity23.34423.35023.295+0.033+0.14%82.41K23:11:50 
 B Communications2.222.452.19-0.08-3.48%83.26K23:02:11 
 Tower16.95716.95816.540+0.438+2.65%97.47K23:12:05 
 Kitov Pharmaceuticals Holdings1.1601.1951.150-0.020-1.69%167.04K22:54:48 
 ICL Israel Chemicals5.2655.2705.180+0.055+1.06%154.66K23:11:55 
 Pluristem0.97630.99700.9602-0.0037-0.38%88.84K23:11:56 
 Check Cap Ltd2.9442.9602.800+0.114+4.02%148.01K23:12:01 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV131.84132.62131.59+0.11+0.08%104.00K23:11:58 
 Prysmian ADR9.689.759.67-0.23-2.32%10.99K22:24:00 
 Intesa Sanpaolo SpA PK15.11015.20015.100-0.175-1.14%46.83K22:55:00 
 Telecom Italia ADR6.0206.0205.964+0.080+1.35%68.40K23:10:49 
 ENEL Societa per Azioni6.2506.3206.250-0.050-0.79%53.99K23:00:00 
 ENI ADR35.9736.1935.92-0.20-0.55%32.85K23:10:59 
 UniCredit ADR6.7206.7886.680-0.190-2.75%542.28K22:51:00 
 Telecom Italia A5.3405.3555.2600.0000.00%13.19K23:04:42 
 Prada Spa PK6.046.055.85+0.23+3.96%19.47K22:40:00 
 Mediobanca ADR10.1710.2010.11-0.01-0.10%3.65K22:51:00 
 Salini Impregilo ADR4.4364.4504.436-0.018-0.40%0.90K20:44:00 
 Atlantia ADR12.6712.6812.65-0.20-1.55%1.58K21:41:00 
 Terna Rete Elettrica Nazionale18.7918.8918.77-0.20-1.06%2.13K22:39:00 
 Luxottica ADR55.5855.7155.58-0.67-1.19%1.92K21:46:00 
 Saipem ADR10.989011.094010.9890-0.2180-1.95%2.72K22:41:00 
 Snam ADR10.2610.2810.26+0.00+0.00%020/03 
 Leonardo ADR5.875.875.78+0.03+0.47%4.72K19:54:00 
 Salvatore Ferragamo ADR10.9911.0010.99-0.04-0.36%1.53K19:58:00 
 Buzzi Unicem ADR10.110.110.1+0.0+0.00%020/03 
 Azimut ADR33.7434.4433.740.000.00%000:43:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sony ADR44.0044.0543.05+0.72+1.66%814.62K23:13:53 
 Takeda Pharma ADR21.4421.4821.32+0.01+0.07%563.20K23:13:56 
 Sumitomo Mitsui Financial ADR7.217.257.19+0.01+0.21%436.42K23:13:44 
 Mitsubishi UFJ Financial ADR5.1205.1505.115-0.020-0.39%311.86K23:10:41 
 Monotaro Co21.1821.2720.84+0.13+0.62%3.57K22:50:00 
 Nintendo ADR34.3334.4434.06+0.23+0.67%185.14K22:58:00 
 Mizuho Financial ADR3.0903.1003.080+0.020+0.65%181.55K23:10:04 
 Honda Motor ADR27.5227.5927.43+0.07+0.25%254.53K23:09:08 
 Nomura ADR3.6903.7003.660+0.010+0.27%124.80K23:12:03 
 Canon ADR28.9728.9828.80+0.13+0.45%59.32K23:09:25 
 Panasonic Corp PK8.618.648.56+0.03+0.35%50.59K22:56:00 
 Toyota Motor ADR119.80120.08119.31+0.13+0.11%53.47K23:10:41 
 SoftBank Group49.3549.5048.61+0.37+0.76%100.28K22:57:00 
 Fanuc Corporation17.2817.3617.05+0.01+0.06%82.77K22:58:00 
 Subaru ADR12.16012.18011.970+0.110+0.91%36.12K22:23:00 
 Toray Industries ADR13.1813.2013.10+0.04+0.30%25.88K22:52:00 
 Nissan Motor ADR17.0517.0816.75+0.06+0.35%14.24K22:58:00 
 Japan Exchange ADR8.838.908.80-0.01-0.11%2.03K22:55:00 
 Line ADR34.620034.722534.3800+0.1200+0.35%35.94K23:09:00 
 Seven i ADR19.9119.9819.87+0.02+0.10%37.82K22:57:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR21.88822.30021.895-0.625-2.78%3.72M23:13:48 
 Intelsat Sa15.74915.87014.810-1.237-7.28%4.65M23:13:59 
 Tenaris ADR28.51428.75028.470-0.025-0.09%1.14M23:13:48 
 Spotify Tech142.92143.99141.74-0.98-0.68%631.26K23:13:22 
 Ternium ADR27.9528.4927.82-0.48-1.69%81.63K23:13:29 
 Atento SA3.563.713.56-0.19-5.06%80.58K23:09:00 
 Orion Engineered Carbons19.8419.9319.78+0.13+0.66%89.41K23:11:59 
 Adecoagro SA7.077.207.05-0.04-0.56%97.11K23:07:12 
 Corporacion America Airports8.248.438.15+0.01+0.12%58.60K23:12:58 
 MagnaChip8.098.217.80+0.39+5.06%240.57K23:10:00 
 Globant SA73.1673.2771.09+1.99+2.80%74.74K23:09:26 
 Nexa Resources12.4012.6312.33-0.04-0.32%84.68K23:05:07 
 Ardagh Group13.1113.2013.07-0.01-0.08%21.47K23:02:11 
 BM European Value ADR19.5819.5819.56-0.62-3.07%0.58K19:26:00 
 Altisource Portfolio Solutions26.2926.5325.88+0.29+1.12%12.01K23:12:12 
 SES16.016.616.0-1.2-7.25%4.02K21:05:00 
 Pacific Drilling14.4414.4414.44+0.03+0.21%0.30K19:19:35 
 Millicom61.773162.300061.7731-0.0769-0.12%3.74K21:01:22 
 Aperam PK32.7732.7732.500.000.00%000:02:00 
 ArcelorMittal22.17522.17522.170+0.585+2.71%250.00K20:39:00 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaga Nasional Berhad12.80512.80512.805+0.000+0.00%001:29:00 
 Genting Berhad10.0011.0010.00-1.00-9.09%2.48K22:56:00 
 Genting Malaysia ADR18.7018.7018.700.000.00%029/01 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.25000.1500+0.0000+0.00%011/03 
 Prime Global Capital0.02100.02100.02100.00000.00%031/01 
 Sime Darby0.52000.52000.52000.00000.00%018/03 
 Malayan Banking Berhad4.6604.7204.518+0.000+0.00%018/03 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Median Group0.00390.00390.0039+0.0000+0.00%019/03 
 Top Glove ADR4.494.494.49+0.29+6.90%0.10K20:08:00 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.965.054.89-0.01-0.20%5.08M23:13:38 
 America Movil ADR15.2215.3714.97-0.10-0.69%1.31M23:13:51 
 Grupo Televisa ADR11.0411.1310.95+0.03+0.23%1.70M23:13:52 
 Santander Mexico B ADR6.927.076.87-0.11-1.62%572.05K23:13:21 
 Fomento Economico Mexicano92.3893.0391.97-0.02-0.02%93.76K23:13:01 
 Vuela8.959.118.91-0.11-1.21%116.44K23:10:59 
 Coca Cola Femsa ADR65.5566.1865.40+0.38+0.58%50.28K23:12:04 
 Wal Mart Mexico2.74502.74502.7450+0.0450+1.67%2.27K20:26:00 
 GAP ADR90.8892.1390.47-0.87-0.95%32.26K23:09:56 
 Aeroportuario del Centro Norte44.9045.3044.82-0.20-0.44%80.30K23:13:54 
 Grupo Aeroportuario Sureste ADR162.51165.94161.82-2.18-1.32%56.21K23:13:49 
 Wal-Mart De Mexico27.4027.6126.82+0.19+0.70%46.43K22:56:00 
 Kimberly-Clark de Mexico8.638.838.49-0.10-1.15%2.67K21:45:00 
 America Movil ADR A15.0115.0115.01-0.31-2.01%1.02K22:38:52 
 Desarrolladora Homex0.0050.0050.005-0.004-45.05%2.88K20:06:00 
 Fresnillo10.84010.84010.840+0.065+0.60%1.61K21:58:00 
 Bimbo2.00002.06502.0000+0.0000+0.00%020/03 
 Industrias Bachoco ADR47.8248.0046.23+1.63+3.53%7.08K22:27:46 
 Bimbo ADR8.308.308.22+0.18+2.22%2.90K21:23:00 
 Grupo Simec ADR8.628.708.60-0.07-0.85%8.09K20:56:54 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON2.5052.5302.490-0.005-0.20%1.21M23:13:38 
 Yandex35.4336.0035.12-0.34-0.95%1.46M23:13:51 
 ING ADR12.2412.2812.17+0.01+0.12%2.54M23:13:12 
 Aegon ADR5.135.165.09-0.01-0.19%4.01M23:10:27 
 Royal Dutch Shell ADR64.0664.4163.95-0.40-0.62%1.43M23:13:45 
 Royal Dutch Shell B ADR65.4365.8765.32-0.47-0.71%1.32M23:13:47 
 NXP93.9394.1491.04+2.95+3.24%1.14M23:13:32 
 Unilever NV ADR58.18558.34057.925+0.590+1.02%977.87K23:13:44 
 Qiagen40.3540.4139.80+0.34+0.85%278.32K23:13:53 
 Elastic89.5790.0087.41-0.41-0.46%879.05K23:12:39 
 Constellium Nv8.929.038.85-0.02-0.22%244.95K23:12:20 
 International NV6.386.506.36-0.12-1.85%281.85K23:10:02 
 Wright Medical32.3932.5631.68+0.27+0.85%584.33K23:13:40 
 ASML ADR193.85194.03189.94+2.85+1.49%402.95K23:12:53 
 Interxion Holding NV66.3866.5966.18-0.12-0.17%295.69K23:13:28 
 Koninklijke Philips ADR40.6240.6840.46-0.11-0.27%464.49K23:12:40 
 Uniqure NV68.4269.6064.62+2.60+3.95%298.23K23:13:44 
 Core Laboratories71.1372.0170.75-0.77-1.07%163.41K23:12:03 
 Airbus Group NV33.5533.6833.45-0.22-0.66%140.99K22:58:00 
 ProQR Therapeutics NV15.04515.17014.800+0.055+0.37%80.83K23:02:16 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand2.48002.48002.48000.00000.00%020/03 
 Spark New Zealand ADR12.2412.3012.14+0.02+0.16%11.27K22:58:00 
 New Zealand Oil Gas0.3350.3350.3350.0000.00%018/03 
 Green Cross Health1.341.341.300.000.00%028/11 
 Astika Holdings0.01690.01690.01690.00000.00%019/03 
 New Zealand Energy Corp0.01350.01350.0135+0.0000+0.00%018/03 
 Fletcher Building Ltd PK6.686.686.68+0.00+0.00%019/03 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR22.9623.1022.90+0.07+0.31%516.37K23:13:21 
 Opera7.307.477.18+0.10+1.39%35.96K22:53:46 
 Yara International ASA21.6921.6921.61+0.43+2.02%1.02K21:30:00 
 Norsk Hydro ASA ADR4.2264.2504.210+0.001+0.02%36.79K22:40:00 
 DNB ASA ADR19.5919.7119.530.010.00%8.51K22:57:00 
 Orkla7.96007.96007.9600+0.1400+1.79%33.35K19:53:00 
 Orkla ASA ADR7.8807.9307.858+0.085+1.09%36.23K22:58:00 
 Telenor ASA ADR21.0521.1921.02-0.03-0.12%12.25K22:57:00 
 DNO International2.27002.27002.2700+0.0800+3.65%6.00K20:22:00 
 Petroleum Geo-Services ADR2.6102.6102.470+0.000+0.00%001:12:00 
 REC Silicon ADR0.040.040.040.000.00%020/03 
 Tomra Systems ADR28.4628.5028.40-0.19-0.66%0.63K22:48:00 
 Telenor21.09021.20021.090+0.090+0.43%2.65K20:28:00 
 Hexagon Composites3.88003.88003.8800+0.1700+4.58%0.30K19:00:00 
 Thin Film Electronics ADR0.34000.34000.3400-0.0398-10.47%0.50K19:10:00 
 Marine Harvest23.599923.599923.5999+0.0000+0.00%020/03 
 Equinor22.290022.290022.29000.00000.00%020/03 
 Scanship0.69710.69710.6971+0.0000+0.00%007/03 
 Aker Solutions ADR10.8610.8610.86+0.00+0.00%030/10 
 Solon Eiendom ADR2.02.02.00.00.00%004/10 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR17.3217.5917.18-0.03-0.17%337.43K23:12:19 
 Goldsands Dev Co0.00070.00070.00070.00000.00%37.40K20:50:00 
 Grana y Montero3.133.153.13-0.02-0.63%36.71K22:04:46 
 Cementos Pacasmayo10.24010.24010.240+0.160+1.59%0.20K20:49:18 
 Dana Resources0.000400.000400.000400.000000.00%015/03 
 Fossal ADR0.1000.1400.1000.0000.00%014/12 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR22.3622.3621.86+0.43+1.96%39.37K23:07:03 
 D&L Industries ADR5.555.555.53+0.04+0.73%5.45K21:48:00 
 BDO Unibank ADR25.8225.8224.60+0.37+1.45%0.38K21:38:00 
 Megaworld ADR21.821.821.8+1.1+5.28%0.20K20:32:00 
 Globe Telecom ADR36.8036.8036.80+0.00+0.00%011/03 
 Jollibee Foods ADR23.44023.44023.4400.0000.00%018/03 
 JG Summit ADR24242400.00%029/01 
 Manila Electric ADR14.1914.1914.19+0.00+0.00%031/12 
 Metro Pacific Invest ADR18.318.318.3+0.0+0.00%029/11 
 Metropolitan Bank ADR31313100.00%024/05 
 First Gen ADR7.537.537.53+0.00+0.00%019/02 
 DMCI ADR2.842.842.84+0.00+0.00%015/11 
 Cebu Air ADR8.318.318.31+0.00+0.00%026/02 
 Bank the Philippine Islands ADR34.9434.9434.940.000.00%029/01 
 Ayala ADR17.317.317.30.00.00%015/03 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR11.3711.3711.370.000.00%019/03 
 Benguet B0.02000.02000.0200+0.0000+0.00%015/02 
 Robinsons Retail Holdings Inc15.7315.7315.730.000.00%014/03 
 Universal Robina ADR28.6128.6128.61+0.00+0.00%015/02 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.0800.0980.080-0.010-11.11%294.74K22:43:00 
 Eurocash SA6.056.056.050.000.00%012/03 
 Eurocash SA PK5.055.055.05+0.00+0.00%015/02 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Asseco Poland ADR11.2312.2511.230.000.00%031/12 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Powszechna Kasa ADR12.5112.5112.51+0.00+0.00%029/11 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa8.068.138.03-0.18-2.18%11.84K22:52:00 
 EDP Energias de Portugal ADR38.5838.5838.58+0.56+1.47%0.49K19:31:00 
 Pharol SGPS ADR0.2080.2080.192-0.008-3.75%1.43K19:32:00 
 Jeronimo Martins SGPS SA ADR29.9929.9929.99+0.00+0.00%020/03 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.7804.8384.780+0.007+0.15%10.45M22:07:00 
 Sberbank13.25013.43513.250+0.190+1.46%7.68M23:05:00 
 Mobil’nye Telesistemy ADR8.348.498.28+0.30+3.80%4.33M23:13:46 
 Evraz608.00613.80600.00+9.40+1.57%3.09M22:08:00 
 Lenta Ltd3.283.283.17+0.15+4.96%1.40M22:47:37 
 Rosneft6.3786.3966.334+0.114+1.82%3.20M23:05:26 
 JSC MMC Norilsk Nickel ADR22.5422.7222.48+0.18+0.81%1.26M22:05:08 
 Amur Minerals3.0153.0052.855-0.220-7.15%785.67K21:44:21 
 RusHydro ADR0.75000.76300.7450+0.0040+0.54%1.22M22:05:27 
 JSC VTB Bank DRC1.2031.2361.197-0.003-0.25%1.69M22:05:00 
 Magnit DRC14.6714.9614.52-0.07-0.51%371.52K20:59:51 
 Severstal DRC15.8315.9815.81+0.21+1.34%296.49K20:51:50 
 Lukoil DRC89.7490.6889.74+0.38+0.42%984.16K20:59:40 
 X5 Retail Group25.00025.26024.900+0.200+0.81%303.87K22:05:29 
 Surgutneftegaz ADR3.843.873.84+0.04+1.00%676.18K22:12:00 
 Gazprom4.7704.8204.770-0.050-1.04%48.14K22:57:00 
 Lukoil DRC89.8590.3289.65-0.31-0.34%39.83K22:55:00 
 Novolipetsk DRC26.3026.4726.20+0.24+0.92%165.64K22:05:29 
 Tatneft ADR71.6073.1671.24+0.36+0.51%233.04K22:09:00 
 Mechel ADR2.2202.3002.150+0.050+2.30%375.15K22:37:25 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Sea24.2524.5423.88-0.12-0.51%2.32M23:13:57 
 Flex10.5810.6010.37+0.20+1.93%1.11M23:14:01 
 Kulicke&Soffa22.9923.2722.23+0.61+2.73%153.98K23:13:36 
 Wave Life Sciences Ltd44.2845.2843.68+0.15+0.35%214.63K23:07:32 
 Volitionrx Ltd2.8903.0502.890-0.030-1.03%57.20K22:25:04 
 DBS Group Holdings ADR75.3375.5175.20+0.24+0.32%6.47K22:38:00 
 China Yuchai16.7416.9216.58+0.02+0.12%21.42K23:11:21 
 Singapore Telecommunications PK22.08022.38021.690-0.240-1.08%7.24K22:58:00 
 United Overseas Bank ADR37.0637.4536.97-0.46-1.24%5.13K22:51:00 
 Ezion Holdings0.04190.04190.0419-0.0131-23.82%10.00K19:16:00 
 Overseas Chinese Banking ADR16.8316.8316.27+0.26+1.54%4.32K22:50:00 
 Grindrod Shipping5.355.385.22+0.00+0.00%001:25:00 
 Kenon Holdings20.5820.5820.28+0.38+1.88%3.75K22:20:13 
 City Developments6.676.756.55+0.00+0.00%001:29:00 
 CapitaLand5.1605.2105.160-0.060-1.15%0.77K21:32:00 
 Aslan Pharma ADR4.334.754.33-0.17-3.78%60.10K22:15:43 
 Keppel Corporation9.119.119.11-0.07-0.71%0.30K22:50:00 
 Keppel REIT0.9350.9350.935+0.000+0.00%020/03 
 Singapore Airlines14.48014.48014.4800.0000.00%001:29:00 
 Indofood Agri ADR7.757.757.750.000.00%020/03 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR4.754.854.65-0.04-0.73%4.17M23:13:55 
 Gold Fields ADR4.0504.0703.985+0.030+0.75%1.55M23:12:53 
 Harmony Gold Mining2.0202.0501.980-0.005-0.25%2.99M23:11:18 
 AngloGold Ashanti ADR13.7813.9713.65+0.05+0.39%1.51M23:13:43 
 Naspers ADR44.8045.0043.94-0.47-1.03%261.48K22:55:00 
 Sasol ADR31.3431.5431.22-0.22-0.70%44.29K23:10:54 
 MultiChoice ADR8.43008.50008.1900-0.1200-1.40%93.25K22:49:00 
 Net 1 UEPS3.883.973.78-0.04-1.02%129.57K23:11:20 
 DRDGOLD ADR1.9571.9721.940+0.037+1.93%32.99K22:33:16 
 Imperial Holdings Ltd PK4.174.303.97-0.08-1.86%4.77K21:45:00 
 Woolworths Holdings Ltd PK3.153.153.03-0.04-1.10%5.10K22:50:00 
 Impala Platinum Holdings Ltd PK4.6554.7504.640-0.075-1.59%47.29K22:25:00 
 Mix Telemats17.77817.86017.540-0.002-0.01%18.07K22:59:57 
 Shoprite Holdings Ltd PK11.0511.1710.96-0.05-0.45%5.40K22:52:00 
 Sanlam Ltd PK10.49010.70010.120-0.095-0.90%10.33K22:52:00 
 Vodacom Group Ltd PK8.378.508.37+0.02+0.24%1.76K22:50:00 
 MTN Group Ltd PK6.476.586.43-0.09-1.37%2.61K21:53:00 
 Aspen Pharmacare ADR6.4956.6106.380-0.110-1.67%4.55K22:52:00 
 Standard Bank Group Ltd PK13.0713.2012.87-0.26-1.95%9.16K22:52:00 
 Nedbank Group Ltd17.49517.49517.311-0.140-0.79%1.30K22:52:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 SK Telecom ADR24.6224.7524.55-0.16-0.65%130.74K23:08:34 
 KT13.0913.1413.05-0.10-0.80%271.05K23:11:53 
 Korea Electric Power14.0114.0513.93-0.17-1.23%136.39K23:08:35 
 KB Financial37.7337.8937.59-0.20-0.51%123.07K23:07:12 
 LG Display9.359.379.14+0.33+3.60%277.38K23:11:29 
 POSCO57.6257.9256.87+0.39+0.68%102.84K23:11:23 
 Shinhan38.0138.1437.83-0.37-0.96%36.84K23:08:05 
 Gravity Co73.10074.46072.991-1.360-1.83%8.72K23:12:07 
 Woori Financial39.48039.81039.210-0.520-1.30%13.52K23:06:31 
 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%030/11 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.605.605.600.000.00%012/03 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.8804.9404.870-0.100-2.01%5.40M23:11:39 
 Banco Bilbao ADR6.096.136.08-0.06-0.89%1.89M23:10:41 
 Telefonica ADR8.8208.8608.805-0.080-0.90%979.51K23:13:52 
 Grifols ADR19.0919.1018.93-0.04-0.18%273.01K23:13:43 
 Caixabank ADR1.041.051.02-0.03-2.35%87.97K22:52:00 
 Repsol SA17.5617.7417.53-0.18-1.01%20.16K22:58:00 
 ACS Actividades Construccion ADR8.898.938.87-0.07-0.77%19.94K22:55:00 
 Industria de Diseno Textil14.9614.9714.800.010.00%87.52K22:56:00 
 Naturgy Energy ADR5.575.595.53-0.00-0.04%2.53K22:36:00 
 Red Electrica ADR11.03511.05011.005-0.035-0.32%9.30K22:57:00 
 Iberdrola SA35.3135.5135.31-0.32-0.90%17.11K22:50:00 
 Amadeus IT Holding SA PK77.0878.0477.08-1.42-1.81%2.47K22:38:00 
 Ferrovial23.4323.4323.43-0.28-1.20%0.26K22:28:00 
 Enagas SA15.35015.35015.320+0.060+0.39%2.69K22:36:00 
 Indra Sistemas SA5.555.565.55+0.00+0.00%020/03 
 Promotora De Informaciones1.9102.0051.910+0.000+0.00%020/03 
 Acerinox ADR5.15.15.10.00.00%020/03 
 Bolsas Mercados Espanoles ADR14.314.314.30.00.00%020/03 
 Bankinter ADR7.977.977.97+0.00+0.00%020/03 
 Mapfre ADR5.215.215.210.000.00%031/01 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR9.769.899.75-0.06-0.61%4.28M23:13:51 
 Veoneer24.145024.880024.1311-0.7350-2.95%225.44K23:13:55 
 Autoliv76.9577.3076.35+0.11+0.14%231.57K23:13:28 
 Swedbank AB19.4519.6219.45+0.09+0.46%15.15K22:56:00 
 Nordea Bank ADR9.109.179.09-0.04-0.44%57.48K22:58:00 
 Assa Abloy AB10.6810.7210.64-0.05-0.51%26.25K22:57:00 
 Hennes & Mauritz AB2.932.952.91-0.07-2.37%15.25K22:40:00 
 Svenska Handelsbanken PK5.675.715.66-0.09-1.56%36.64K22:57:00 
 Atlas Copco AB27.5227.5827.41-0.06-0.22%4.40K22:52:00 
 Telia ADR9.239.309.23-0.11-1.18%16.09K22:39:00 
 Heliospectra ADR0.48000.48000.4750-0.0200-4.00%1.21K22:00:00 
 Sandvik AB ADR16.9916.9916.91+0.05+0.28%0.51K22:37:00 
 Alfa-Laval ADR21.9122.0321.89-0.21-0.97%6.53K22:14:00 
 Skandinaviska Enskilda Banken ADR10.3410.4310.34-0.10-0.91%0.85K22:41:00 
 AB SKF17.4917.5017.48-0.14-0.80%2.05K22:37:00 
 Volvo ADR15.1015.1515.10-0.13-0.85%3.02K22:52:00 
 Investor B45.772545.772545.5967-0.3775-0.82%5.11K22:39:00 
 Neonode2.7502.8802.750-0.060-2.14%9.61K22:32:37 
 AB Electrolux52.7052.7052.67+0.00+0.00%001:07:00 
 Atlas Copco ADR25.6125.6525.20+0.00+0.00%001:00:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford0.780.800.76-0.02-2.18%11.49M23:13:58 
 Transocean9.489.599.37+0.02+0.21%5.38M23:13:29 
 STMicroelectronics ADR16.9216.9416.46+0.67+4.12%3.46M23:14:00 
 Credit Suisse ADR11.8611.9111.83-0.15-1.25%2.73M23:13:52 
 UBS Group12.2312.2912.20-0.09-0.77%1.88M23:13:07 
 TE Connectivity83.9284.0682.13+1.28+1.55%618.49K23:13:52 
 ABB ADR19.2519.3819.24-0.23-1.21%1.38M23:13:54 
 Novartis ADR93.6193.8193.36+0.12+0.13%2.87M23:13:53 
 Chubb135.65136.18133.48+1.67+1.24%534.86K23:13:52 
 Garrett Motion15.195815.230014.5244+0.5700+3.90%183.14K23:13:26 
 Nestle ADR95.9096.2095.76+0.80+0.84%283.24K22:58:00 
 Roche Holding ADR33.9334.0233.72-0.16-0.47%413.39K22:58:00 
 Garmin84.3584.7283.63+0.13+0.15%282.58K23:13:57 
 Crispr Therapeutics37.1538.3936.64+0.05+0.13%260.02K23:12:12 
 Auris Medical0.3600.3780.343-0.019-4.96%402.16K23:09:37 
 Quotient Ltd9.229.258.83+0.34+3.83%54.70K23:12:59 
 AC Immune4.434.614.37-0.22-4.77%339.92K23:12:37 
 Ferguson ADR6.936.976.92-0.06-0.86%33.06K22:57:00 
 Compagnie Financiere Richemont7.2307.2507.200-0.020-0.28%54.90K22:58:00 
 Logitech38.0938.3337.84+0.25+0.66%129.97K23:13:54 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor41.0341.0740.23+1.18+2.96%3.89M23:13:42 
 Himax3.5353.6003.500-0.005-0.14%1.09M23:13:10 
 AU Optronics3.7703.7703.680+0.110+3.01%357.52K23:13:41 
 United Microelectronics1.8801.8801.850+0.020+1.08%198.30K23:13:01 
 ASE Industrial ADR4.084.094.04+0.07+1.62%267.93K23:12:26 
 Silicon Motion40.6241.1538.70+0.55+1.37%268.57K23:11:24 
 SemiLEDS4.10634.19953.5100+0.4963+13.75%294.81K23:12:51 
 Chunghwa Telecom35.0835.1935.07-0.15-0.43%31.00K22:56:08 
 ChipMOS Tech17.4517.4917.24+0.39+2.29%17.80K22:22:27 
 Giga Media Ltd2.7902.7902.730+0.070+2.57%13.36K22:03:28 
 Asia Pacific Wire & Cable2.3172.3902.3000.0000.00%020/03 
 Cathay Financial ADR14141400.00%026/03 
 Fubon Financial ADR10101000.00%030/01 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet54.4354.7052.99+1.41+2.66%190.85K23:12:20 
 KASIKORNBANK Public Co24.0924.1524.00+0.04+0.17%5.17K22:56:00 
 Banpu ADR10101000.00%020/03 
 CP All ADR24252500.00%001:28:00 
 Airports Thailand ADR20.920.920.90.00.00%020/03 
 Advanced Info Service Public5.7005.7005.7000.0000.00%020/03 
 Total Access Com ADR7.997.997.990.000.00%020/03 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 Bumrungrad Hospital DRC6.156.156.150.000.00%024/01 
 BTS ADR26.026.026.00.00.00%027/12 
 Bangkok Bank ADR33.260033.260033.26000.00000.00%019/03 
 Berli Jucker ADR16.816.816.8-0.2-1.18%0.10K21:57:00 
 Bank Ayudhya ADR24.6024.6024.600.000.00%025/02 
 BEC World ADR2.182.182.180.000.00%019/03 
 Bangkok Dusit Medical ADR32.032.132.0+0.0+0.00%020/12 
 Advanced Info Service DRC5.905.905.900.000.00%012/06 
 Siam Commercial Bank ADR16.916.916.7+0.0+0.00%019/03 
 TTW Public Company18.8519.2518.850.000.00%013/03 
 PTT Exploration & Production8.0008.0008.000+0.000+0.00%004/02 
 Krung Thai Bank Public Co12.6112.6512.61+0.00+0.00%025/01 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.996.065.98+0.08+1.35%214.41K23:13:42 
 Akbank Turk Anonim Sirketi2.542.552.49+0.10+3.89%33.14K22:51:00 
 Turkiye Garanti Bankasi AS1.7301.7401.700+0.030+1.76%142.52K22:48:00 
 Koc Holdings AS16.5216.7716.39-0.31-1.84%4.87K22:54:00 
 Turkiye Halk Bankasi AS2.7202.7202.720+0.000+0.00%020/03 
 Arcelik ADR17.2617.2617.260.000.00%020/03 
 Ford Otomoti Sanayi ADR44.8244.8244.820.000.00%001:26:00 
 Turkiye Vakiflar Bankasi ADR10.31010.31010.310+0.000+0.00%020/03 
 Tav Havalimanlari Holding AS17.16017.16017.160+0.000+0.00%020/03 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Turk Telekomunikasyon ADR1.91.91.90.00.00%6.37K20:34:00 
 Turk Hava Yollari AO ADR24.124.124.1+0.0+0.00%014/03 
 Tekfen ADR77700.00%023/05 
 Eregli Demir Celik ADR8.508.508.500.000.00%026/10 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%009/01 
 Anadolu Efes ADR0.7160.7160.7160.0000.00%026/02 
 Sisecam0.9172250.9172250.9172250.0000000.00%022/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds1.591.761.56-0.06-3.64%626.08K23:11:42 
 Argentum 470.00370.00380.00300.00000.00%334.50K22:46:00 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Vopia0.00130.00130.0013-0.0001-3.85%2.96M22:45:00 
 Motif Bio2.262.482.16-0.24-9.60%1.07M23:12:12 
 Farfetch A26.657026.790026.2500+0.0450+0.17%3.71M23:13:54 
 Ensco A4.414.474.340.010.00%5.09M23:13:15 
 Cushman & Wakefield17.8717.9717.40+0.37+2.11%1.79M23:13:49 
 Lloyds Banking ADR3.2703.2903.250-0.110-3.25%5.24M23:11:40 
 Fiat14.8914.9814.83+0.04+0.27%1.92M23:13:43 
 Mylan29.0529.0928.48+0.33+1.13%2.30M23:13:51 
 Vodafone Group ADR19.0119.2819.00-0.26-1.35%3.61M23:14:00 
 Noble Corp2.983.062.97-0.07-2.30%2.51M23:13:14 
 Barclays ADR8.358.458.33-0.25-2.91%2.79M23:13:50 
 BP ADR44.4544.6644.31-0.07-0.17%2.66M23:13:36 
 TechnipFMC23.7923.9523.59+0.05+0.21%1.84M23:13:53 
 AstraZeneca ADR43.0243.3042.90-0.01-0.03%1.36M23:13:53 
 Rio Tinto ADR56.6057.0856.34-0.02-0.04%1.27M23:13:45 
 British American Tobacco ADR41.3741.6241.34-0.17-0.40%1.69M23:13:40 
 IGT13.2013.3013.00+0.12+0.92%933.49K23:13:32 
 Liberty Global C25.6925.7625.21+0.23+0.90%1.46M23:13:51 
 Axovant Sciences1.411.451.40-0.03-1.75%710.88K23:12:52 
 GlaxoSmithKline ADR41.2241.4741.14+0.41+1.00%1.79M23:13:58 
Continue with Google
or
Sign up with Email