Breaking News
/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 Anonima22.55023.11022.470-0.220-0.97%962.59K1:29:59 
 MercadoLibre328.77340.70326.22-1.69-0.51%699.92K01:29:59 
 BBVA Banco Frances ADR22.6322.9022.60-0.12-0.53%520.81K1:29:59 
 Grupo Supervielle28.370028.770028.2700-0.2600-0.91%388.54K1:29:59 
 Loma Negra ADR20.7921.7220.54-0.74-3.44%357.49K1:29:59 
 Pampa Energia ADR57.1658.2056.42+0.82+1.46%201.12K1:29:59 
 Grupo Financiero Galicia ADR65.220066.100065.1500+0.4900+0.76%183.71K1:29:59 
 Despegar.com29.3930.2629.10-0.62-2.07%179.12K1:29:59 
 Transportadora Gas ADR19.04019.65018.910-0.260-1.35%142.81K1:29:59 
 Cresud SACIF20.8421.3320.81-0.07-0.33%117.41K1:29:59 
 Central Puerto16.0416.4015.85-0.11-0.68%92.35K1:29:59 
 Telecom Argentina ADR30.2530.8030.020.000.00%83.18K1:29:59 
 IRSA ADR24.4524.6224.050.000.00%51.19K1:29:59 
 Macro Bank106.60107.80105.76+0.09+0.08%45.83K1:29:59 
 Edenor ADR56.00057.00054.185+0.350+0.63%45.23K1:29:59 
 Petrobras Argentina ADR11.7111.9811.60+0.20+1.74%40.13K1:29:59 
 IRSA Propiedades ADR45.85045.93045.850-0.150-0.33%0.20K1:18:00 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR47.5748.3847.21+0.32+0.68%2.48M01:29:59 
 Tronox19.02020.17518.760-0.820-4.13%671.95K1:29:59 
 Arafura Resources0.08400.08400.0840-0.0010-1.18%293.00K24/04 
 Telstra Corporation ADR11.6511.8611.62-0.07-0.64%256.83K1:29:00 
 Westpac Banking ADR22.11022.30022.070+0.120+0.55%228.31K1:29:59 
 Liquefied Natural Gas0.33500.33700.3312-0.0020-0.59%149.65K0:18:00 
 De Grey Mining0.160.160.15-0.01-3.03%148.60K1:29:00 
 Paladin Energy0.1500.1500.100+0.030+25.00%136.50K1:27:00 
 Artemis Resources0.140.150.14-0.01-8.67%127.02K24/04 
 BHP Billiton Ltd23.310023.310023.3100-0.3925-1.66%121.05K24/04 
 QBE Insurance Group ADR7.707.767.69+0.09+1.18%113.32K1:29:00 
 AU & NZ Banking Group20.6320.9920.53+0.03+0.15%109.32K1:29:00 
 Greenland Minerals&Energy0.0690.0690.066+0.003+4.55%87.80K0:23:00 
 MGC Pharma0.0640.0650.053-0.001-1.54%82.90K0:46:00 
 National Australia Bank ADR11.0511.2010.92+0.04+0.32%81.47K1:29:00 
 Samson Oil Gas ADR0.27700.29500.2400-0.0130-4.48%63.66K1:17:00 
 Fortescue Metals ADR6.9807.0306.900-0.070-0.99%56.74K1:29:00 
 Mission Newenergy Ltd0.0800.1000.080+0.010+14.29%55.73K0:06:00 
 Commonwealth Bank of Australia PK55.5456.0655.46+0.28+0.51%49.07K1:29:00 
 Kazia Therapeutics ADR5.3805.7215.080+0.380+7.60%46.97K1:29:59 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK24.9825.2124.86+0.04+0.14%20.43K1:12:00 
 Wienerberger Baustoffindustrie5.1205.2305.093-0.005-0.10%9.35K0:47:00 
 Voestalpine AG PK10.9611.1510.97-0.43-3.82%1.37K24/04 
 Erste Group Bank AG50.09050.09050.090+0.320+0.64%0.13K24/04 
 Flughafen Wien ADR9.69.69.60.00.00%012/04 
 Vienna Insurance ADR6.456.456.31+0.00+0.00%024/04 
 Schoeller Bleckmann ADR11.6711.6711.67+0.72+6.58%011/04 
 Raiffeisen Bank ADR8.908.908.88+0.00+0.00%024/04 
 Palfinger ADR41.7941.7941.79-0.70-1.65%013/02 
 Oesterreichische Post ADR22.322.322.30.00.00%030/11 
 OMV ADR00000.00%030/11 
 Verbund ADR6.386.406.38+0.00+0.00%018/04 
 Mayr Melnhof Karton ADR38.2238.2238.22+0.29+0.76%012/04 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.853.853.850.000.00%014/04 
 Andritz ADR11.4811.4811.48+0.48+4.36%008/03 
 Telekom Austria AG PK18.1318.1518.130.000.00%013/04 
 OMV AG PK62.5063.2362.500.000.00%024/04 
 Wolford ADR3.003.593.000.000.00%004/04 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR102.48103.65101.96-0.59-0.57%1.86M01:29:59 
 Euronav8.858.988.70-0.20-2.21%430.91K1:29:59 
 Galapagos92.7895.1192.46-3.28-3.41%225.13K01:29:59 
 Materialise NV11.6712.4311.60-0.56-4.58%46.51K1:29:59 
 Ablynx ADR54.6654.7354.61+0.12+0.22%29.97K1:29:59 
 Umicore ADR13.1013.1912.97+0.02+0.15%21.81K1:29:00 
 KBC Group SA44.6645.1944.63-0.24-0.53%15.66K1:13:00 
 ageas SA/NV53.7753.9553.77+0.25+0.47%3.38K1:23:00 
 Colruyt SA14.0714.0713.890.000.00%1.12K0:59:00 
 Bpost ADR22.53922.53921.978+0.251+1.13%0.78K0:56:00 
 GBL115.2900115.2900115.2900-0.9000-0.77%0.20K24/04 
 Tigenix42.5142.5142.51+0.27+0.64%0.10K1:29:00 
 Agfa Gevaert ADR9.93009.93009.93000.00000.00%027/02 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 SA D'Ieteren ADR21.3021.3921.300.000.00%020/04 
 UCB SA40.1440.1440.140.000.00%021/04 
 Galapagos95.7595.7595.750.000.00%006/04 
 Proximus ADR6.386.386.38+0.00+0.00%023/04 
 Thrombogenics5.75005.75005.7500+0.0000+0.00%019/04 
 Ablynx NV55.040055.040055.0400+0.0000+0.00%018/04 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 VALE13.95014.02013.780+0.210+1.53%30.10M1:29:59 
 Ambev SA6.69006.80006.6600-0.0600-0.89%15.13M1:29:59 
 Petroleo Brasileiro Petrobras ADR13.9614.2413.81-0.13-0.92%9.58M01:29:59 
 Banco Bradesco9.8410.009.77+0.01+0.10%6.14M1:29:59 
 Itau Unibanco14.6314.9414.56-0.10-0.68%5.91M1:29:59 
 Gerdau ADR4.804.914.73-0.01-0.21%5.38M1:29:59 
 Petroleo Brasileiro ADR Reptg 2 Pref12.99013.19012.820-0.060-0.46%3.68M1:29:59 
 BRF7.467.557.37+0.11+1.50%3.07M1:29:59 
 CEMIG PN ADR2.3802.4502.330-0.040-1.65%3.29M1:29:59 
 National Steel2.6302.6802.5800.0000.00%1.90M1:29:59 
 Sabesp ADR9.9910.169.90-0.03-0.30%1.92M1:29:59 
 Fibria Celulose19.1319.3719.07-0.16-0.83%1.60M1:29:59 
 Cosan Ltd10.0510.169.88+0.22+2.24%1.45M1:29:59 
 Banco Santander Brasil ADR11.3111.7611.26+0.01+0.09%1.24M1:29:59 
 TIM Participacoes22.54022.87022.295-0.110-0.49%908.68K1:29:59 
 Telefonica Brasil ADR14.2214.4214.13-0.05-0.35%884.62K1:29:59 
 Ultrapar Participacoes17.5618.2417.52-0.67-3.68%824.76K1:29:59 
 Embraer ADR27.0627.6126.53-0.37-1.35%742.51K1:29:59 
 Gol Linhas Aereas ADR11.8012.4611.73-0.22-1.83%500.10K1:29:59 
 Hypera9.239.599.23+0.01+0.13%496.53K1:29:00 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Zentric, Inc.0.000200.000500.000200.000000.00%289.85M1:22:00 
 On4 Communications0.00390.00390.0032+0.0006+18.18%59.05M1:29:00 
 Sycamore Entmt Grp0.000400.000400.000200.000000.00%48.47M1:29:00 
 Mitel Networks11.1211.3111.10+0.96+9.45%21.17M1:29:59 
 Barrick Gold13.3813.4912.92+0.46+3.56%19.65M01:29:59 
 Latteno Food Corp.0.000200.000200.000100.000000.00%16.61M24/04 
 Enbridge29.3930.7529.26-1.62-5.22%10.07M01:29:59 
 Encana12.6213.0212.36-0.21-1.64%8.39M1:29:59 
 Valeant Pharmaceuticals17.4717.9217.22-0.07-0.40%6.48M01:29:59 
 Teck Resources B25.5727.0624.89-0.16-0.62%5.90M1:29:59 
 Kinross Gold3.9103.9303.860+0.040+1.03%5.75M1:29:59 
 Global Blockchain0.48400.51400.4141+0.1000+26.04%5.39M1:29:00 
 Yamana Gold2.9402.9402.860+0.070+2.44%5.37M01:29:59 
 Eldorado Gold0.9400.9490.931-0.010-1.05%5.29M1:29:59 
 Goldcorp14.3614.3914.06+0.28+1.99%4.75M1:29:59 
 BlackBerry10.4010.7810.28-0.24-2.26%4.41M1:29:59 
 Baytex Energy Corp4.0104.1683.880-0.010-0.25%4.16M1:29:59 
 Gran Tierra3.2303.2303.140+0.080+2.54%4.10M5:30:00 
 Cenovus Energy Inc9.509.799.39-0.10-1.04%3.75M01:29:59 
 IAMGold5.4505.4905.390+0.050+0.93%3.57M01:29:59 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Sociedad Quimica y Minera56.0556.3054.80+0.10+0.18%1.35M1:29:59 
 Enel Americas ADR11.5811.6711.55+0.01+0.09%809.00K1:29:59 
 Latam Airlines ADR15.4315.7215.38+0.02+0.13%542.63K1:29:59 
 Enersis Chile6.38006.43006.3350+0.0200+0.31%533.36K1:29:59 
 Enel Generacion Chile ADR23.2023.7123.02-0.38-1.61%327.18K1:29:59 
 Compania Cervecerias Unidas28.0028.5927.92-0.31-1.09%266.62K1:29:59 
 GeoPark Ltd14.55014.99014.410+0.020+0.14%220.32K1:29:59 
 Bancontander Chile33.6333.7933.44+0.08+0.24%185.77K1:29:59 
 Andina B30.9330.9530.23+0.48+1.58%5.28K1:29:59 
 Itau CorpBanca ADR15.1015.4715.10+0.01+0.07%4.97K1:29:59 
 Banco De Chile101.13102.24101.13-0.16-0.16%3.18K1:29:59 
 Vina Concha Y Toro46.5047.6845.36-1.49-3.10%2.96K1:29:59 
 Embotelladora Andina27.3527.8027.10+0.00+0.00%024/04 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Jd.Com Inc Adr35.8737.5535.46-1.13-3.05%19.63M01:29:59 
 Alibaba173.09178.00170.68-2.48-1.41%14.57M01:29:59 
 Vipshop15.30015.67015.220-0.160-1.03%9.65M01:29:59 
 TAL Education36.91038.36036.400+1.210+3.39%6.99M01:29:59 
 New Oriental Education&Tech90.2796.3988.00+3.45+3.97%5.64M01:29:59 
 Ctripcom41.7043.8041.64-1.24-2.89%4.91M01:29:59 
 Momo Inc35.0637.3434.59-1.52-4.16%4.37M01:29:59 
 Tencent ADR49.77050.89049.380-0.660-1.31%4.18M1:29:00 
 Baozun Inc44.8847.0044.09-0.64-1.41%2.28M1:29:59 
 Baidu231.41238.36228.50-0.01-0.00%2.22M01:29:59 
 Weibo Corp114.13121.78111.31-3.82-3.24%2.11M01:29:59 
 Yum China Holdings39.8840.6739.33+0.13+0.33%1.99M1:29:59 
 Gridsum5.506.095.07-0.62-10.13%1.98M01:29:59 
 Tantech Holdings Ltd3.073.092.97+0.02+0.66%1.94M1:29:59 
 ZTO Express Cayman16.3816.8416.25-0.30-1.80%1.70M1:29:59 
 58Com Inc Adr81.1285.5079.34-2.95-3.51%1.66M01:29:59 
 YY92.55096.39092.180-1.630-1.73%1.61M01:29:59 
 NetEase254.10262.42251.83-6.68-2.56%1.54M01:29:59 
 Bitauto19.4120.1219.00-0.45-2.27%1.48M1:29:59 
 Fang Holdings4.524.614.48-0.02-0.44%1.47M1:29:59 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol21.9822.6621.69+0.09+0.41%1.90M1:29:59 
 BanColombia47.9948.8247.87-0.41-0.85%281.95K1:29:59 
 Goff Corp0.000700.001200.00070-0.00010-12.50%109.33K24/04 
 Grupo Aval8.908.998.84+0.01+0.11%82.01K1:29:59 
 Tecnoglass7.6608.2157.620-0.280-3.53%27.12K1:29:59 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%024/01 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Cementos Argos ADR15.9615.9615.96+0.00+0.00%012/04 
 Bakken Energy Corp0.0010.0010.0000.0000.00%020/04 
 Prospect Ventures0.000100.000100.000100.000000.00%030/01 
 Interconnection Electric128.14128.14128.14+0.00+0.00%024/04 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI16.7717.0816.58-0.03-0.18%123.60K01:29:59 
 Prosafe1.40001.40001.40000.00000.00%005/02 
 Prosafe ADR1.5471.5501.5200.0000.00%015/02 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR47.0847.6646.97-0.06-0.13%3.18M01:29:59 
 LiqTech International Inc0.40200.41990.3800-0.0028-0.69%412.72K1:29:00 
 Coloplast A8.548.608.51-0.09-1.04%374.55K1:29:00 
 Novozymes AS50.6950.8950.43-0.49-0.95%171.88K1:29:00 
 Carlsberg AS22.4522.5722.37-0.03-0.11%63.36K1:29:00 
 Forward Pharma A S1.982.081.940.000.00%62.65K1:29:59 
 AP Moeller-Maersk AS7.727.827.70-0.06-0.77%60.55K1:29:00 
 Vestas Wind Systems AS22.0822.2022.00-0.62-2.75%53.91K1:16:00 
 Ascendis Pharma AS61.9363.5261.01+0.75+1.23%45.44K1:29:59 
 Danske Bank A/S ADR18.5218.6418.46+0.07+0.35%22.24K1:29:00 
 Canamed4pets0.000400.000400.00040+0.00002+5.26%20.10K24/04 
 DSV40.7741.0640.71-0.07-0.16%19.20K1:29:00 
 CHR Hansen Holding AS46.5446.6345.83+0.24+0.52%12.01K1:28:00 
 Zealand Pharma ADR15.0015.3315.00-1.36-8.31%6.88K1:29:59 
 Genmab AS100.80101.65100.73-2.00-1.95%5.08K24/04 
 H Lundbeck AS56.69056.69056.690+0.050+0.09%2.72K0:25:00 
 DanDrit Biotech4.8504.9504.810-0.110-2.22%1.64K24/04 
 Topdanmark AS4.7704.9504.770+0.070+1.49%0.64K24/04 
 Torm A8.2008.2008.200+0.150+1.86%0.17K0:29:00 
 Novozymes B50.187550.715050.1875-0.6625-1.30%0.15K0:39:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.9305.9605.870+0.040+0.68%13.29M01:29:59 
 Stora Enso Oyj PK20.4520.7020.42+0.04+0.20%42.09K1:22:00 
 Sampo OYJ26.8927.0926.81-0.09-0.32%27.36K1:29:00 
 Kone Oyj ADR23.9824.1823.88-0.53-2.16%14.75K1:29:00 
 UPM-Kymmene Corp37.4037.7437.12+0.17+0.47%5.10K1:29:00 
 Metso Corporation8.208.208.20-0.04-0.49%4.83K1:19:00 
 KONE Oyj47.900048.670047.9000-1.6000-3.23%3.88K24/04 
 Neste33.0033.0033.00-0.65-1.93%0.41K24/04 
 Fortum ADR4.4504.4504.400+0.080+1.83%0.40K24/04 
 Nokian Tyres ADR20.3020.3020.300.000.00%023/04 
 Wartsila ADR4.644.644.640.000.00%023/04 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR3.503.503.50-0.26-6.91%017/04 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR15.1015.1015.10+0.00+0.00%011/04 
 Konecranes ADR8.3748.3748.374-0.666-7.37%019/03 
 Kesko ADR28.35028.35028.3500.0000.00%003/04 
 Amer Sports ADR16.55016.55016.140+0.000+0.00%013/04 
 Uponor16.9516.9516.950.000.00%013/04 
 Yit ADR6.046.046.043.08104.05%020/12 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR62.79063.39062.650+0.440+0.71%3.26M01:29:59 
 Sanofi ADR39.7540.0739.56-0.20-0.50%1.05M01:29:59 
 Talend47.5548.0246.71+0.12+0.25%418.53K1:29:59 
 Criteo Sa27.9929.1826.70-0.12-0.43%406.70K1:29:59 
 Carrefour SA PK4.034.074.01-0.01-0.37%379.47K1:29:00 
 Orange ADR18.0918.1718.03-0.09-0.49%334.42K1:29:59 
 Danone PK16.0916.1716.02-0.01-0.09%157.93K1:29:00 
 Louis Vuitton ADR70.00070.00068.400+1.540+2.25%157.27K1:29:00 
 Societe Generale ADR11.075011.230011.0500-0.1350-1.20%156.15K1:29:00 
 Cellectis28.9429.6128.77-0.43-1.46%148.80K1:29:59 
 Axa ADR28.5228.7828.39-0.34-1.16%106.65K1:29:00 
 DBV Technologies22.7623.4522.26-0.52-2.23%96.02K01:29:59 
 BNP Paribas ADR38.84039.26038.740-0.140-0.36%88.79K1:29:00 
 Credit Agricole SA PK8.2958.3908.250-0.010-0.12%88.02K1:29:00 
 L’Oreal ADR46.0146.4045.88+0.10+0.22%70.06K1:29:00 
 Kering SA55.9956.1253.24+2.84+5.34%68.71K1:26:00 
 Safran SA27.41027.74027.200+0.030+0.11%67.17K1:29:00 
 Engie ADR17.2717.3517.21-0.12-0.69%62.63K1:26:00 
 SCOR PK4.2904.3304.270+0.015+0.35%61.46K1:29:00 
 L'Air Liquide SA25.7125.9125.60+0.14+0.55%58.12K1:29:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG14.7814.9214.66+0.53+3.72%6.24M01:29:59 
 SAP ADR108.50111.13108.50+2.52+2.38%3.04M01:29:59 
 Trivago6.386.646.28-0.17-2.60%1.09M01:29:59 
 BASF ADR26.1826.4626.08-0.43-1.60%545.46K1:29:00 
 Affimed NV2.0002.0752.000-0.025-1.23%371.93K1:29:00 
 Volkswagen DRC40.6941.3440.53-0.28-0.68%337.90K1:29:00 
 Fresenius Medical Care ADR50.3850.6750.15+1.21+2.46%301.00K1:29:59 
 SAP109.847109.848109.170+2.598+2.42%300.58K24/04 
 Infineon ADR25.7426.0725.59+0.08+0.31%211.62K1:29:00 
 Bayer AG PK29.7730.0529.64-0.38-1.26%205.31K1:29:00 
 Siemens ADR64.4665.4664.20-1.78-2.69%186.37K1:29:00 
 Allianz ADR23.6423.8423.54-0.18-0.78%107.52K1:29:00 
 Deutsche Telekom ADR17.2117.3417.13-0.15-0.86%106.07K1:29:00 
 MorphoSys ADR25.1525.7924.90-0.65-2.52%99.61K1:29:59 
 Daimler ADR19.6519.8819.62-0.28-1.38%92.00K1:29:00 
 EON SE10.8210.9210.77-0.01-0.09%66.97K1:29:00 
 Henkel Ag A124.42125.57124.28-1.41-1.12%64.22K1:29:00 
 Daimler78.800079.710078.6000-0.9550-1.20%60.80K1:29:00 
 Deutsche Boerse ADR13.5613.6813.49+0.04+0.26%60.37K1:24:00 
 ProSiebenSat1 Media AG8.959.018.90-0.10-1.16%57.54K1:29:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Diana Shipping3.5503.7803.495-0.130-3.53%781.76K1:29:59 
 DryShips3.693.863.66-0.12-3.15%542.32K1:29:59 
 Top Ships1.51001.55001.5000-0.0200-1.31%468.77K1:29:00 
 Star Bulk Carriers12.290012.939012.1500-0.4300-3.38%336.73K1:29:59 
 Capital Product Partners3.2203.3103.210-0.070-2.13%258.26K1:29:00 
 Eurobank Ergasias0.5760.5760.566+0.006+1.14%240.05K1:28:00 
 Tsakos Energy Navigation3.6303.7203.565-0.040-1.09%133.36K1:29:59 
 Aegean Marine Petroleum2.652.702.50+0.05+1.92%107.32K1:29:59 
 FreeSeas0.04400.07000.0425-0.0110-20.00%103.39K1:10:00 
 Seanergy Maritime0.8600.9500.837-0.040-4.43%74.58K1:28:00 
 Diana Containerships1.50001.52001.4700-0.0100-0.66%67.76K1:29:59 
 Paragon0.02050.02100.0161-0.0005-2.33%60.70K24/04 
 Globus Maritime0.81060.82610.8100-0.0155-1.88%47.15K1:27:00 
 Danaos1.1001.1501.050-0.050-4.35%36.09K1:08:00 
 StealthGas4.1504.2304.020+0.100+2.47%35.82K1:28:00 
 Euroseas2.3102.3702.3100.0000.00%19.20K1:29:59 
 Pyxis Tankers Inc1.09001.13001.0800-0.0383-3.39%16.02K1:29:59 
 Tsakos Energy Pref E25.05025.05025.0400.0000.00%13.03K1:29:59 
 Alpha Bank0.6000.6500.600-0.030-4.76%12.40K0:40:00 
 Tsakos Energy Navigation Pc Pref25.1925.2325.05+0.11+0.46%11.57K1:29:59 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment31.6332.5331.47-0.32-1.00%4.06M01:29:59 
 Seaspan7.638.097.58-0.15-1.93%1.88M1:29:59 
 CLP Holdings10.3810.4410.31+0.06+0.58%1.51M1:29:00 
 China Mobile ADR47.0747.1946.85+0.63+1.36%731.32K1:29:59 
 First Pacific Company2.6702.6802.6300.0000.00%425.16K1:29:00 
 Xinyi Glass Holdings31.0731.5031.05+1.97+6.77%297.62K0:34:00 
 China Unicom Hong Kong ADR13.6713.7713.60-0.02-0.15%245.97K1:29:59 
 Geely Automobile2.77002.79002.7300+0.0400+1.47%207.72K1:18:00 
 CK Hutchison ADR11.7811.9911.75+0.03+0.21%185.64K1:29:00 
 AIA ADR34.9035.2534.750.000.00%127.63K1:29:00 
 China Cord Blood9.1909.2509.080+0.120+1.32%102.51K1:29:59 
 Hutchison China MediTech33.5033.9333.22+0.54+1.64%84.30K1:29:59 
 Hong Kong & China Gas Co2.1052.1202.100-0.015-0.71%82.55K1:29:00 
 Swire Pacific9.8210.019.77-0.09-0.91%56.74K1:29:00 
 Wharf Holdings6.4406.5606.370-0.010-0.15%39.90K1:29:00 
 Sun Hung Kai Properties15.5715.9915.51+0.06+0.35%36.25K1:29:00 
 Value Partners0.9550.9550.934+0.028+3.01%29.40K24/04 
 Seaspan Pref H24.16024.18024.0880.0000.00%28.29K1:29:59 
 Hang Lung Properties11.8212.0311.77+0.09+0.72%22.54K1:29:00 
 Sky Solar Holdings Adr Rep 81.3401.3501.300+0.020+1.52%19.56K1:29:59 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc8.938.938.93+0.00+0.00%023/04 
 MOL ADR6.66.66.60.00.00%019/04 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR17.0917.2617.00-0.33-1.89%9.73M1:29:59 
 ICICI Bank ADR8.488.578.44+0.10+1.19%4.68M1:29:59 
 Tata Motors ADR24.6424.9724.46-0.21-0.85%1.63M1:29:59 
 HDFC Bank ADR95.8097.5594.86-1.14-1.18%886.26K1:29:59 
 Wipro ADR5.155.205.11-0.05-0.96%800.67K01:29:59 
 Vedanta Ltd17.8318.2117.68-0.17-0.94%525.66K1:29:59 
 Sify2.0002.2501.961-0.270-11.89%304.65K1:29:59 
 MakeMyTrip34.7535.8034.65-0.70-1.97%304.31K1:29:59 
 Eros11.30011.80011.300-0.350-3.00%301.35K1:29:59 
 Yatra Online8.038.117.87+0.13+1.65%282.53K1:29:59 
 Dr Reddys Labs32.3832.7432.34+0.32+1.00%208.20K1:29:59 
 WNS Holdings47.43048.05047.080+0.150+0.32%177.95K1:29:59 
 Rediff.com India0.12000.15000.12000.00000.00%76.06K1:00:00 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 Asian Paints ADR00000.00%030/11 
 Azure Power Global14.4014.4414.35+0.00+0.00%024/04 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B27.61027.87527.371+0.650+2.41%507.62K1:29:59 
 PT Bank Mandiri Persero TBK11.0111.1010.93-0.28-2.44%247.94K1:29:00 
 Astra Int10.5710.7110.34-0.22-2.04%23.71K1:29:00 
 Bank Rakyat12.5512.7612.50-0.23-1.80%17.20K1:29:00 
 Semen Persero14.3714.5614.07-0.05-0.35%7.54K0:55:00 
 Bank Central Asia ADR42.220042.220040.8750+1.0700+2.60%1.53K1:24:00 
 PT XL Axiata Tbk ADR3.573.573.51+0.06+1.71%0.56K24/04 
 PT United Tractors54.6054.6054.60+3.41+6.66%0.15K24/04 
 Mitra Adiperkasa ADR28.9328.9328.93+5.03+21.05%0.10K24/04 
 Aneka Tambang ADR5.225.225.220.357.19%011/05 
 Medco Energi ADR9.329.329.32+0.00+0.00%029/03 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR7.617.617.610.000.00%013/04 
 Astra Agro Lestari TBK4.634.634.630.000.00%023/12 
 PT Media Nusantara Citra TBK10.8510.8510.850.000.00%004/04 
 Telekomunikasi0.2800.2800.280+0.000+0.00%023/04 
 PT Indofood Sukses Makmur TBK25.140025.140025.14000.00000.00%018/04 
 Unilever Indonesia ADR73.3073.3073.300.000.00%020/03 
 Bank Mandiri Persero0.63000.63000.6200+0.0000+0.00%026/03 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford2.763.022.66+0.17+6.56%51.05M01:29:59 
 Johnson Controls33.2734.4132.99-0.88-2.58%5.63M1:29:59 
 Medtronic79.3780.5778.57-0.65-0.81%4.94M1:29:59 
 Prothena11.0912.1510.83-0.41-3.61%4.50M01:29:59 
 Ingersoll-Rand80.3984.2579.63-2.87-3.45%3.87M01:29:59 
 Amarin2.7902.8602.760-0.030-1.06%3.85M1:29:59 
 Seagate Technology58.2759.3157.72+0.05+0.09%3.59M01:29:59 
 Endo Int5.645.735.53+0.12+2.17%3.37M01:29:59 
 Eaton75.9379.5174.71-2.60-3.31%3.01M1:29:59 
 Shire ADR163.93167.03162.10+3.85+2.40%2.97M01:29:59 
 Allergan156.90160.92155.73-2.99-1.87%2.36M1:29:59 
 Accenture151.07154.34149.85-1.97-1.29%1.92M1:29:59 
 Horizon Pharma13.7714.1813.64-0.17-1.22%1.22M1:29:59 
 CRH ADR34.5634.9134.33-0.55-1.57%1.07M1:29:59 
 AerCap Holdings NV52.3953.1752.22-0.31-0.59%1.02M1:29:59 
 Allegion PLC82.1585.8781.58-2.37-2.80%916.96K1:29:59 
 Perrigo80.4982.8580.21-1.42-1.73%894.25K01:29:59 
 Alkermes Plc44.3745.9244.08-0.81-1.79%892.60K1:29:59 
 Adient63.1264.0662.58+0.32+0.51%621.03K1:29:59 
 Jazz Pharma154.51157.85153.20-1.13-0.73%304.40K1:29:59 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR17.5618.3917.49-0.29-1.62%11.73M01:29:59 
 Check Cap Ltd14.87017.8807.700+7.610+104.82%6.27M01:29:59 
 Check Point Software Tech102.91105.17102.59+0.11+0.11%2.44M1:29:59 
 Tower25.33025.95025.030-0.530-2.05%1.20M01:29:59 
 Mellanox74.2577.2573.97-0.55-0.74%820.82K01:29:59 
 Orbotech Ltd56.9458.7156.48-1.05-1.81%751.91K1:29:59 
 SolarEdge Technologies Inc52.7053.8551.90-0.45-0.85%683.12K1:29:59 
 Mazor54.5457.1053.06-2.48-4.35%601.11K01:29:59 
 Wix.Com Ltd81.6084.0380.45-1.70-2.04%539.65K1:29:59 
 Cyberark Software53.3454.2052.71+0.86+1.64%440.71K1:29:59 
 SodaStream95.2898.2694.67-1.39-1.44%416.44K1:29:59 
 ICL Israel Chemicals4.4304.4904.370-0.020-0.45%293.64K1:29:59 
 Ability2.633.482.53-0.23-8.04%257.45K1:29:00 
 Compugen4.154.204.10+0.05+1.22%235.31K1:29:59 
 Nova26.0727.3126.00-1.13-4.15%234.12K1:29:59 
 Nice ADR95.2897.9794.76-2.08-2.14%222.57K01:29:59 
 InspireMD1.16001.23001.13000.00000.00%222.35K5:30:00 
 Caesarstone18.55019.25018.500-0.450-2.37%215.33K1:29:59 
 BioLineRx0.8240.8450.813-0.017-2.07%210.76K1:29:59 
 Intec Pharma5.1005.3505.050-0.050-0.97%206.49K1:29:59 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV122.75123.61121.64+0.87+0.71%552.00K01:29:59 
 ENI ADR38.9139.4838.84-0.38-0.97%132.73K1:29:59 
 Intesa Sanpaolo SpA PK23.38023.51023.290+0.100+0.43%75.13K1:24:00 
 Great Wall Bldrs0.00180.00180.00110.00000.00%63.50K0:26:00 
 ENEL Societa per Azioni6.2706.3166.250-0.020-0.32%57.45K1:29:00 
 Telecom Italia ADR10.38010.61010.340-0.290-2.72%34.77K1:29:59 
 Luxottica ADR63.0063.3162.72-0.03-0.05%32.13K1:22:00 
 Terna Rete Elettrica Nazionale17.8217.8917.72+0.14+0.79%20.40K1:29:00 
 Telecom Italia A8.9509.1208.943-0.360-3.87%17.60K1:29:59 
 Atlantia SPA16.5316.6716.47-0.01-0.09%11.11K1:28:00 
 Prada Spa PK10.2510.3910.20-0.15-1.44%10.29K1:27:00 
 Mediobanca ADR12.7312.7312.63+0.13+1.03%9.45K1:18:00 
 Assicurazioni Generali ADR10.5410.5410.54+0.11+1.05%6.11K1:15:00 
 Prysmian SPA14.8714.8714.65-0.10-0.67%5.63K1:29:00 
 Leonardo ADR5.925.975.93-0.12-1.90%5.02K1:29:00 
 Salini Impregilo ADR5.5665.5665.550+0.010+0.18%4.30K0:32:00 
 Banca Mediolanum SPA ADR16.630016.735016.6300-0.4100-2.41%2.03K1:13:00 
 Yoox Net-A-Porter ADR46.446.446.3-0.0-0.04%1.38K0:47:00 
 Saipem ADR8.05008.05007.8200-0.0700-0.86%0.73K0:40:00 
 Davide Campari-Milano SpA7.5007.5007.428-0.200-2.60%0.34K0:42:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR6.8106.8506.770+0.080+1.19%1.68M1:29:59 
 Sony ADR49.3950.0049.13-0.02-0.04%1.26M01:29:59 
 Sumitomo Mitsui Financial ADR8.598.668.57+0.05+0.59%676.01K1:29:59 
 Japan Tobacco ADR13.0413.1313.01-0.13-0.99%595.17K1:29:00 
 Nintendo ADR52.0253.2551.68-1.43-2.68%574.31K1:29:00 
 Honda Motor ADR34.1634.4634.030.000.00%558.36K1:29:59 
 MS&AD Insurance Group Holdings PK16.6516.8716.37-0.03-0.15%529.87K1:17:00 
 Canon ADR35.4935.9235.44-0.22-0.62%395.36K01:29:59 
 Line ADR37.320038.390036.9600-0.1100-0.29%294.85K1:29:59 
 Mizuho Financial ADR3.6503.6853.6400.0000.00%284.06K1:29:59 
 NTT Docomo ADR25.1325.5225.05-0.38-1.49%281.20K1:29:00 
 Nomura ADR5.8705.9405.850-0.070-1.18%269.00K1:29:59 
 Komatsu35.1736.5134.90+0.10+0.29%166.16K1:29:00 
 Fanuc Corporation24.1224.4924.07-0.18-0.76%157.23K1:29:00 
 Toyota Motor ADR129.47130.64129.08+0.40+0.31%145.63K1:29:59 
 SoftBank Group37.3437.9637.13-0.21-0.56%119.13K1:30:00 
 Takeda Pharma ADR22.1122.2021.80-0.65-2.88%116.33K1:29:00 
 Kao ADR69.9771.5769.65-1.86-2.58%116.08K1:29:00 
 Seiko Epson ADR9.379.469.360.010.05%114.16K1:29:00 
 Rakuten ADR7.027.127.01-0.09-1.27%113.60K1:29:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa10.02010.2209.270+0.720+7.74%6.51M01:29:59 
 ArcelorMittal ADR34.65035.28034.090+0.160+0.46%3.31M01:29:59 
 Tenaris ADR37.72038.21037.410+0.060+0.16%2.67M01:29:59 
 Spotify Tech155.07159.26153.52-2.97-1.88%1.18M01:29:59 
 MagnaChip9.009.388.90-0.25-2.70%434.86K1:29:59 
 Orion Engineered Carbons28.3028.9027.73-0.40-1.39%376.38K1:29:59 
 Ternium37.9238.7437.52+0.18+0.48%274.47K1:29:59 
 Adecoagro SA7.797.977.74-0.05-0.64%272.61K1:29:59 
 Ardagh Group18.5818.7318.360.000.00%224.87K1:29:59 
 Globant SA43.9444.9343.64-0.43-0.97%190.87K1:29:59 
 Altisource Portfolio Solutions25.6226.1324.85-0.38-1.46%87.78K1:29:59 
 ArcelorMittal34.55035.25034.550-0.050-0.14%83.13K24/04 
 Atento SA7.757.957.70+0.10+1.31%60.42K1:29:59 
 Corporacion America Airports12.6613.0412.51-0.16-1.25%58.06K1:29:59 
 Pacific Drilling0.540.580.54-0.10-14.96%6.99K0:10:00 
 Millicom Int Cellular66.750068.759065.5000+1.2500+1.91%6.39K0:43:00 
 BM European Value ADR22.3022.8822.30-0.22-0.98%2.13K1:07:00 
 SES14.414.414.4-0.1-0.35%0.20K24/04 
 Aperam PK52.6652.6652.660.000.00%020/04 
 MIC SA DRC65.165.165.1+0.0+0.00%013/04 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Top Glove ADR9.759.759.75+0.00+0.00%1.00K24/04 
 Tenaga Nasional Berhad16.22016.22016.220-0.230-1.40%0.48K24/04 
 Genting Berhad12.2012.2012.20-2.24-15.51%0.47K24/04 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.45000.60000.45000.00000.00%006/04 
 Prime Global Capital0.10000.10000.1000+0.0000+0.00%006/04 
 Malayan Banking Berhad5.3505.3505.350+0.000+0.00%024/04 
 IGS Capital2.65003.25002.40000.00000.00%021/04 
 Median Group0.00500.00500.00220.00000.00%021/04 
 Sime Darby0.66000.66000.66000.00000.00%006/04 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.616.886.59-0.16-2.36%4.25M1:29:59 
 America Movil ADR18.6519.0418.48-0.13-0.69%3.97M1:29:59 
 Vuela5.986.375.95+0.23+4.00%1.62M1:29:59 
 Grupo Televisa ADR17.4517.7517.40-0.13-0.74%1.46M1:29:59 
 Santander Mexico B ADR7.447.507.36+0.09+1.22%871.59K1:29:59 
 Fomento Economico Mexicano91.8894.9991.23-1.20-1.29%552.65K1:29:59 
 Coca Cola Femsa ADR64.8166.7264.46-0.75-1.14%73.20K1:29:59 
 Grupo Simec ADR10.1610.8010.00+0.19+1.90%51.30K1:13:00 
 Grupo Aeroportuario Sureste176.25178.09174.11-0.53-0.30%48.98K1:29:59 
 GAP ADR104.88105.79104.31-0.25-0.24%41.34K1:29:59 
 Aeroportuario del Centro Norte42.6243.1842.41+0.24+0.57%30.25K1:29:59 
 Wal-Mart De Mexico26.7627.2926.20+0.65+2.49%29.68K1:29:00 
 Kimberly-Clark de Mexico8.949.148.83-0.05-0.56%21.35K1:23:00 
 America Movil ADR A18.5218.9318.47-0.25-1.35%3.28K0:40:00 
 Mexichem ADR6.56.56.5+0.8+14.44%3.00K24/04 
 Grupo TMM SAB0.9600.9600.800-0.000-0.01%2.70K0:02:00 
 Industrias Bachoco ADR60.3860.6459.71-0.07-0.12%2.64K1:29:00 
 Wal Mart Mexico2.60002.60002.5500-0.0300-1.14%0.99K24/04 
 Fresnillo18.20018.20018.200+0.080+0.44%0.14K0:43:00 
 Promotora Y203.50203.50203.50-5.50-2.63%0.01K0:23:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Chicago Bridge13.8114.5413.51+0.43+3.21%16.66M01:29:59 
 NXP101.71103.40100.23-1.46-1.42%12.60M01:29:59 
 Yandex33.5434.7033.04-0.53-1.56%10.69M01:29:59 
 Royal Dutch Shell B ADR73.4074.0173.10+0.09+0.12%4.46M01:29:59 
 Royal Dutch Shell ADR71.0871.6970.84-0.02-0.03%3.18M01:29:59 
 Aegon ADR7.397.487.36-0.02-0.27%3.15M01:29:59 
 ING ADR17.6017.7317.55-0.02-0.11%2.84M01:29:59 
 VEON2.6002.6602.585-0.010-0.38%2.05M1:29:59 
 Unilever NV ADR Rep 155.66055.81055.440+0.670+1.22%1.60M01:29:59 
 Koninklijke Philips ADR42.2242.6642.04-0.12-0.28%1.36M01:29:59 
 ASML ADR194.05197.07191.67+2.73+1.43%1.15M01:29:59 
 Constellium Nv10.8511.3010.60-0.25-2.25%1.05M1:29:59 
 Qiagen32.4832.8932.24-0.30-0.92%862.65K01:29:59 
 International NV6.776.936.69-0.02-0.29%797.58K1:29:59 
 Core Laboratories118.20123.99117.82-4.54-3.70%684.59K1:29:59 
 Interxion Holding NV63.7465.1563.28-0.67-1.04%489.16K1:29:59 
 Uniqure NV28.7831.6028.67-2.29-7.37%429.76K1:29:59 
 Wright Medical Group19.2319.6219.13-0.17-0.88%405.33K1:29:59 
 argenx ADR86.7087.8886.38-1.04-1.19%262.21K1:29:59 
 Koninklijke ADR2.9202.9402.910-0.020-0.68%210.85K1:29:00 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.04000.04000.0351+0.0051+14.61%77.08K24/04 
 Spark New Zealand ADR11.9112.0911.86-0.06-0.46%52.04K1:29:00 
 Spark New Zealand2.35002.38502.3500-0.0320-1.34%15.48K24/04 
 New Zealand Energy Corp0.02600.02600.0208+0.0000+0.00%023/04 
 Fletcher Building Ltd PK8.828.828.820.000.00%011/04 
 Summerset Group3.33.33.30.00.00%007/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Statoil ADR25.3525.9325.24-0.27-1.05%2.12M01:29:59 
 DNB ASA ADR19.2119.3518.96+0.14+0.76%55.65K1:29:00 
 Orkla ASA ADR10.22010.28010.200-0.050-0.49%49.00K1:29:00 
 Telenor ASA ADR21.4621.6821.46-1.12-4.94%38.20K1:24:00 
 Norsk Hydro ASA ADR6.3706.4006.340-0.070-1.09%27.39K1:29:00 
 Norwegian Finans12.199912.199912.1999+0.9670+8.61%12.71K24/04 
 Gjensidige Forsikring ADR17.2217.2217.22+0.17+1.00%6.14K24/04 
 Yara International ASA20.3820.6320.31-0.04-0.22%3.38K1:29:00 
 Petroleum Geo-Services ADR3.7603.7603.750-0.050-1.31%2.79K24/04 
 Orkla10.250010.250010.25000.00000.00%1.80K24/04 
 DNO ADR20.020.020.00.10.25%0.41K24/04 
 DNO International1.98001.98001.9800+0.0299+1.53%0.30K0:27:00 
 Telenor21.74021.74021.740-0.920-4.06%0.10K24/04 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Statoil25.853325.853325.84750.00000.00%019/04 
 Tomra Systems ADR19.7519.7519.750.000.00%021/04 
 Nordic Semiconductor6.71006.71006.71000.00000.00%023/04 
 Marine Harvest21.500021.800021.50000.00000.00%020/04 
 Akastor ASA1.93001.93001.93000.00000.00%028/03 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR16.3016.5316.28-0.10-0.61%662.82K1:29:59 
 Grana Y Mont3.543.603.45-0.04-1.12%160.93K1:29:59 
 Goldsands Dev Co0.00130.00130.0013-0.0001-5.36%10.00K1:28:00 
 Cementos Pacasmayo12.27012.62012.256-0.460-3.61%2.10K1:25:00 
 Dana Resources0.000400.000400.000400.000000.00%023/04 
 Fossal ADR0.1000.1000.1000.0000.00%002/04 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 Alliance Global Group Inc12.3012.3912.28+0.05+0.41%508.68K1:29:00 
 PLDT ADR26.9627.0926.65+0.38+1.43%52.20K1:29:59 
 BDO Unibank ADR25.1525.5025.05-0.78-3.01%7.18K1:19:00 
 D&L Industries ADR4.734.954.73-0.11-2.27%1.90K24/04 
 Ayala ADR17.617.617.6-1.1-6.03%0.10K24/04 
 Robinsons Retail Holdings Inc17.2417.2416.89+0.00+0.00%019/04 
 First Gen ADR6.196.196.190.000.00%013/04 
 Globe Telecom ADR30.6430.6430.64+0.00+0.00%019/04 
 Jollibee Foods ADR21.23021.23021.2300.0000.00%010/04 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR12.7712.7712.77-0.62-4.63%022/03 
 Megaworld ADR16.616.616.6+0.0+0.00%023/04 
 DMCI ADR2.412.412.41-2.11-46.68%018/04 
 Cebu Air ADR9.409.409.40+0.00+0.00%023/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Universal Robina ADR28.7528.7528.75+0.00+0.00%030/03 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR14.9414.9414.940.725.06%002/02 
 Benguet B0.01500.01500.01500.00000.00%012/04 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.2070.2070.140+0.032+18.29%13.48K1:25:00 
 Asseco Poland ADR12.9612.9612.96+0.05+0.39%0.10K24/04 
 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%030/11 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK7.307.307.300.000.00%004/04 
 Eurocash SA6.976.976.970.000.00%028/03 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.2490.2600.243+0.030+13.65%37.60K24/04 
 Galp Energa9.739.909.72-0.17-1.67%11.39K1:19:00 
 EDP Energias de Portugal ADR39.5539.7139.46+0.37+0.94%6.41K1:20:00 
 Jeronimo Martins SGPS SA ADR34.9734.9834.55+0.57+1.66%0.49K0:04:00 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Rosneft5.6605.7125.588-0.002-0.04%8.53M17:47:00 
 Gazprom4.5104.6314.510-0.142-3.05%8.42M17:46:00 
 Sberbank15.06015.37014.990-0.440-2.84%3.30M17:46:00 
 Mobil’nye Telesistemy ADR10.3510.4810.22+0.10+0.98%2.19M01:29:59 
 JSC MMC Norilsk Nickel ADR17.3217.6017.29-0.27-1.53%776.70K17:46:06 
 Amur Minerals5.3685.4784.837+0.612+12.87%1.28M17:45:23 
 JSC VTB Bank DRC1.9132.1421.895-0.031-1.59%209.11K17:40:00 
 Lukoil DRC64.2665.0564.05-0.58-0.89%466.72K18:02:05 
 Severstal DRC15.7715.8515.68+0.07+0.45%1.02M18:01:36 
 X5 Retail Group29.06030.64028.700-1.940-6.26%1.54M17:44:21 
 MegaFon DRC9.169.298.98-0.15-1.61%345.45K18:01:07 
 Sberbank15.29015.73015.200-0.100-0.65%373.31K1:29:00 
 Gazprom4.6104.6904.600-0.010-0.22%321.18K1:29:00 
 AFK Sistem DRC3.463.623.45-0.09-2.65%127.66K17:43:00 
 Surgutneftegaz ADR4.614.664.60-0.06-1.20%61.70K17:42:00 
 Magnitogorskiy Metallurgichesk DRC9.569.709.54-0.14-1.44%76.37K17:43:01 
 Tatneft ADR63.4664.1463.32-0.90-1.40%85.23K17:46:00 
 Novolipetsk DRC25.1525.3924.76-0.24-0.94%210.60K17:42:20 
 Lukoil DRC64.3065.2063.86+0.52+0.82%140.40K1:29:00 
 TMK PAO DRC5.0805.1105.060+0.040+0.79%3.69K17:34:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex16.7617.3316.65-0.27-1.59%5.47M01:29:59 
 Kulicke&Soffa23.7624.4023.43-0.53-2.18%1.16M1:29:59 
 Sea10.9711.1910.73+0.18+1.67%1.04M1:29:59 
 Wave Life Sciences Ltd45.5545.7043.75+0.95+2.13%164.57K1:29:59 
 Volitionrx Ltd2.0502.2402.010-0.190-8.48%85.39K5:30:00 
 Jadestone Energy0.3150.3800.315-0.082-20.61%83.50K24/04 
 China Yuchai21.3023.4621.00-0.54-2.47%49.15K1:29:59 
 United Overseas Bank ADR44.5445.2944.36-0.14-0.32%30.60K1:20:00 
 DBS Group Holdings ADR90.0890.9189.93+1.01+1.13%29.85K1:16:00 
 Singapore Telecommunications PK25.91526.23025.640+0.075+0.29%22.89K1:29:00 
 Overseas Chinese Banking ADR20.6821.0420.37-0.07-0.34%11.37K1:29:00 
 Keppel Corporation12.3712.5012.37-0.18-1.43%2.56K1:13:00 
 Keppel Corp6.2006.2006.200+0.166+2.76%2.20K1:03:00 
 Singapore Exchange ADR87.5988.3487.00-0.39-0.44%1.83K1:26:00 
 City Developments9.319.379.31-0.18-1.90%0.74K0:47:00 
 Kenon Holdings15.6715.6715.66-0.09-0.57%0.51K1:29:00 
 Asian Pay Television Trust0.36000.36000.3600-0.0300-7.69%0.50K24/04 
 Singapore Airlines16.26016.31516.260+0.120+0.74%0.20K1:20:00 
 CapitaLand5.6105.6105.610-0.020-0.36%0.12K1:14:00 
 Rebel3.7503.7503.750+0.050+1.35%0.10K24/04 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR3.9503.9903.910+0.020+0.51%3.01M01:29:59 
 Sibanye Gold ADR3.523.553.470.010.28%2.56M01:29:59 
 AngloGold Ashanti ADR9.129.189.04+0.07+0.77%2.36M01:29:59 
 Harmony Gold Mining1.9401.9701.930+0.010+0.52%1.98M01:29:59 
 Sasol ADR35.1035.3334.85-0.30-0.85%243.47K01:29:59 
 Net 1 UEPS8.328.588.28-0.17-2.00%163.86K1:29:59 
 Naspers ADR48.6849.8548.29-0.65-1.32%161.61K1:29:00 
 DRDGOLD2.4102.4202.350+0.030+1.26%90.27K1:29:59 
 Mix Telemats16.70017.04016.450-0.160-0.95%87.76K1:29:59 
 Anglo American Platinum ADR4.6904.7004.600+0.240+5.39%35.08K1:15:00 
 Atlatsa Resources0.0330.0330.025+0.010+42.92%35.00K0:38:00 
 Woolworths Holdings Ltd PK5.145.245.06-0.18-3.38%33.95K1:29:00 
 Impala Platinum Holdings Ltd PK1.8501.8701.840-0.042-2.22%27.82K1:01:00 
 Sanlam Ltd PK12.96013.14012.850-0.070-0.54%19.00K1:29:00 
 Standard Bank Group Ltd PK17.5917.9417.40-0.76-4.17%13.40K1:29:00 
 C2E Energy Inc0.00360.00370.0036+0.0001+2.86%13.00K24/04 
 MTN Group Ltd PK9.859.949.80-0.07-0.76%11.65K1:29:00 
 Aspen Pharmacare ADR21.21521.30021.130-0.085-0.40%10.71K1:29:00 
 Vodacom Group Ltd PK12.6012.6012.48+0.27+2.19%9.89K1:28:00 
 Mr Price Group21.6722.1621.67-0.65-2.91%9.55K1:28:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display11.2011.4311.17-0.19-1.67%926.26K1:29:59 
 Korea Electric Power17.0117.1116.96-0.02-0.12%824.57K1:29:59 
 KT13.3813.5713.19+0.08+0.60%756.80K1:29:59 
 SK Telecom ADR23.0223.1922.92-0.13-0.56%308.46K1:29:59 
 POSCO83.0183.3781.70+2.48+3.08%175.23K1:29:59 
 KB Financial56.4556.9856.19+0.51+0.91%149.07K1:29:59 
 Shinhan43.5143.7843.26+0.52+1.21%85.08K1:29:59 
 Hanwha Q Cells Co7.2507.4407.100-0.060-0.82%21.74K1:29:59 
 Woori Bank44.62044.84044.430+0.680+1.55%16.98K1:29:59 
 Gravity Co76.23077.98076.040-1.270-1.64%2.57K1:29:59 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%019/01 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 KTG ADR00000.00%030/11 
 S-Oil ADR50.0050.0050.00-4.02-7.44%012/04 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR8.358.358.350.000.00%004/04 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR6.5406.6106.520-0.250-3.68%8.48M01:29:59 
 Banco Bilbao ADR7.958.037.92-0.07-0.87%1.74M01:29:59 
 Telefonica ADR10.07010.16010.050-0.070-0.69%1.09M01:29:59 
 Grifols ADR20.3020.7620.16-0.36-1.74%329.53K01:29:59 
 Industria de Diseno Textil15.0915.2814.96+0.13+0.87%203.33K1:29:00 
 ACS Actividades Construccion ADR8.298.398.26-0.06-0.72%93.55K1:29:00 
 Caixabank ADR1.621.671.59-0.01-0.92%46.73K1:29:00 
 Red Electrica ADR9.94010.0509.920+0.055+0.56%42.74K1:29:00 
 Gas Natural SDG ADR5.005.014.97+0.07+1.42%40.96K1:23:00 
 Iberdrola SA30.9631.2730.51+0.38+1.24%23.82K1:23:00 
 Repsol SA19.3819.5619.33+0.12+0.65%21.74K1:28:00 
 Ferrovial21.4821.5721.34-0.10-0.46%12.67K1:24:00 
 Enagas SA14.13514.22013.960-0.065-0.46%11.46K1:29:00 
 Amadeus IT Holding SA PK73.5974.2273.47-1.25-1.67%8.81K1:05:00 
 Indra Sistemas SA6.756.756.70+0.04+0.60%7.45K0:44:00 
 EDP Renovaveis9.69919.69919.6991-0.0504-0.52%2.00K24/04 
 Grifols ADR14.2514.2514.25-0.20-1.38%0.81K1:15:00 
 Siemens Gamesa ADR3.253.263.25-0.09-2.69%0.75K24/04 
 Acerinox ADR7.17.27.1-0.2-2.19%0.26K24/04 
 Abertis Infraestructuras ADR11.2711.2711.27+0.08+0.71%0.20K0:36:00 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.697.807.64+0.04+0.52%28.91M01:29:59 
 Autoliv148.76150.26147.15-1.61-1.07%410.04K01:29:59 
 Hennes & Mauritz AB3.213.243.20+0.04+1.42%382.73K1:29:00 
 Svenska Handelsbanken PK5.765.835.72-0.10-1.71%216.73K1:29:00 
 Nordea Bank AB ADR10.4410.5810.41-0.11-1.04%210.44K1:29:00 
 Neonode0.4290.4430.429-0.004-0.83%121.93K1:06:00 
 Assa Abloy AB10.3210.4710.26-0.14-1.34%64.06K1:29:00 
 Sandvik AB ADR18.3318.6418.22-0.63-3.32%58.27K1:28:00 
 Swedbank AB21.9522.1721.89-0.25-1.13%50.89K1:29:00 
 Atlas Copco AB41.5642.1841.45-0.76-1.81%36.23K1:28:00 
 Telia ADR9.849.919.82-0.08-0.81%35.58K1:29:00 
 Oasmia Pharmaceutical AB1.6791.8201.600-0.231-12.09%33.05K1:24:00 
 Volvo ADR18.0018.3517.94-0.97-5.11%22.30K1:21:00 
 Nordea Bank10.550010.550010.5500+0.1900+1.83%19.00K24/04 
 Alfa-Laval ADR25.4525.6725.36-0.54-2.08%17.01K1:29:00 
 Skandinaviska Enskilda Banken ADR10.1510.1510.12-0.09-0.88%13.17K1:19:00 
 AB SKF20.8021.0220.73-0.63-2.94%9.09K1:19:00 
 Heliospectra ADR0.85000.85000.8100+0.0600+7.59%6.35K0:50:00 
 AB Electrolux59.9560.5259.77-0.83-1.37%5.85K1:17:00 
 Investor B44.775045.154044.6100-0.4250-0.94%4.90K1:04:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean12.4512.7312.39-0.03-0.24%14.39M01:29:59 
 STMicroelectronics ADR21.3121.8121.18+0.35+1.67%5.55M01:29:59 
 Roche Holding ADR27.9228.1927.82+0.04+0.14%3.20M1:29:00 
 ABB ADR23.7624.2423.58-0.40-1.66%2.64M01:29:59 
 Credit Suisse ADR16.2916.5716.18-0.25-1.51%2.57M01:29:59 
 Chubb136.10138.30135.00-2.19-1.58%2.45M1:29:59 
 TE Connectivity97.74101.0396.65-2.27-2.27%2.23M1:29:59 
 UBS Group16.8817.0916.83-0.25-1.46%2.08M01:29:59 
 Novartis ADR76.9977.6376.66-0.61-0.79%1.57M01:29:59 
 Crispr Therapeutics47.2751.7246.35-2.33-4.70%1.29M01:29:59 
 Garmin Ltd57.6658.6857.40-0.43-0.74%900.76K1:29:59 
 Nestle ADR76.5677.3976.41-0.06-0.08%723.62K1:29:00 
 Logitech37.3138.0937.01-0.25-0.67%278.95K01:29:59 
 Glencore ADR10.56010.76010.510+0.045+0.43%234.23K1:29:00 
 Luxoft Holding39.7039.9538.95+0.15+0.38%177.97K1:29:59 
 Compagnie Financiere Richemont9.4609.4709.360+0.020+0.21%169.12K1:29:00 
 Ferguson ADR7.847.967.84-0.04-0.44%157.77K1:16:00 
 Nestle76.400077.400076.4000-0.3700-0.48%144.71K1:25:00 
 ABB23.26023.80023.260-1.010-4.16%101.90K24/04 
 Julius Baer Group11.8211.9411.77+0.01+0.08%80.43K1:29:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor38.7539.2138.300.000.00%13.00M01:29:59 
 SemiLEDS4.26005.00003.3813+0.9100+27.16%5.58M01:29:59 
 AU Optronics4.0304.1003.980-0.070-1.71%1.92M1:29:59 
 Himax7.0407.4107.000-0.210-2.90%1.82M1:29:59 
 United Microelectronics2.5602.6002.550-0.030-1.16%586.96K1:29:59 
 ChipMOS Tech13.9214.2213.88-0.83-5.63%300.74K01:29:59 
 Chunghwa Telecom37.7137.8437.59-0.47-1.23%232.26K1:29:59 
 Silicon Motion46.8448.2846.63-0.66-1.39%160.09K1:29:59 
 Asia Pacific Wire & Cable2.4002.4502.400-0.128-5.05%7.12K1:24:00 
 Giga Media Ltd2.5302.5902.520-0.030-1.17%6.10K1:29:00 
 Cathay Financial ADR141414216.67%026/03 
 China Steel ADR00000.00%030/11 
 Delta Electronics ADR00000.00%030/11 
 Fubon Financial ADR10101000.00%030/01 
 Hon Hai Precision ADR00000.00%030/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet29.8330.3229.59+0.03+0.10%482.82K1:29:59 
 Thai Beverage ADR67.1067.1067.06+5.40+8.75%261.75K24/04 
 KASIKORNBANK Public Co25.3025.6925.15-0.12-0.45%111.97K1:29:00 
 Airports Thailand ADR22.922.922.00.10.26%1.74K1:21:00 
 Siam Commercial Bank ADR17.117.017.0-0.9-4.95%1.10K24/04 
 PTT Exploration & Production8.7508.7508.750+0.430+5.17%0.20K1:23:00 
 Jasmine International Public1.741.741.740.000.00%011/04 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR26.826.826.8+0.3+1.13%017/04 
 Banpu ADR00000.00%030/11 
 Berli Jucker ADR12.012.012.01.716.50%031/07 
 Bank Ayudhya ADR32.0332.0332.03-0.70-2.14%012/04 
 BEC World ADR5.385.385.380.8819.56%018/10 
 Bangkok Dusit Medical ADR25.525.525.5-0.1-0.39%016/01 
 Advanced Info Service DRC5.255.255.250.5511.70%015/08 
 Advanced Info Service Public6.4606.4606.4600.0000.00%023/04 
 Univanich Palm Oil ADR0.20.20.20.00.00%012/10 
 Intouch Hol7.277.277.27+0.00+0.00%016/04 
 TTW Public Company19.1419.3019.140.000.00%024/04 
 Krung Thai Bank Public Co11.5511.5511.550.000.00%017/04 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri8.878.938.66+0.10+1.14%300.04K1:29:59 
 Turkiye Garanti Bankasi AS2.3402.3802.330-0.020-0.85%99.46K1:29:00 
 Akbank Turk Anonim Sirketi4.534.584.50+0.12+2.72%78.28K1:29:00 
 Koc Holdings AS17.6817.8417.58-0.29-1.61%46.89K1:29:00 
 Turk Telekomunikasyon ADR3.13.13.0-0.1-1.60%36.59K1:29:00 
 Arcelik ADR20.0020.0020.00-0.98-4.67%0.19K24/04 
 Tav Havalimanlari Holding AS23.29523.29523.295-1.185-4.84%0.16K0:47:00 
 Eregli Demir Celik ADR13.7513.7513.552.3620.72%014/02 
 Tekfen ADR777-2-22.22%023/05 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turk Hava Yollari AO ADR46.446.446.40.00.00%018/04 
 Dogan Sirketler ADR1.681.681.680.000.00%014/06 
 Coca-Cola Icecek ADR8.818.818.81+0.00+0.00%017/04 
 Ford Otomoti Sanayi ADR74.0974.0974.09+0.00+0.00%013/04 
 Turkiye Vakiflar Bankasi ADR15.63015.63015.6300.0000.00%024/04 
 Turkiye Halk Bankasi AS4.6104.6104.610+0.000+0.00%020/04 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR1.3801.3801.230+0.000+0.00%013/04 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00460.00470.00460.00000.00%989.58K0:11:00 
 Amira Nature Fds3.843.933.80-0.07-1.79%323.08K1:29:59 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC6.186.286.05+0.17+2.83%15.99M01:29:59 
 Lloyds Banking ADR3.7003.7403.680-0.020-0.54%13.42M01:29:59 
 BP ADR44.2444.8144.05+0.33+0.75%11.47M01:29:59 
 Mylan40.2541.2039.85-0.53-1.30%4.93M1:29:59 
 Noble Corporation4.884.974.78+0.04+0.83%4.55M01:29:59 
 Fiat23.7324.1923.67-0.22-0.92%4.36M01:29:59 
 GlaxoSmithKline ADR40.6440.9340.36+0.31+0.77%4.04M01:29:59 
 BHP Billiton ADR42.8443.6542.49+0.49+1.16%4.00M01:29:59 
 CNH Industrial NV11.9012.5311.79-0.39-3.17%3.93M01:29:59 
 Astrazeneca ADR35.1235.4635.01-0.40-1.13%3.62M01:29:59 
 Carnival65.5466.7565.15-0.73-1.10%3.30M01:29:59 
 TechnipFMC33.3934.1133.08-0.11-0.33%3.14M01:29:59 
 Vodafone Group ADR29.8430.0129.70-0.23-0.76%3.12M01:29:59 
 Liberty Global C32.0532.2031.79+0.25+0.79%3.07M1:29:59 
 GKN Plc6.2006.2726.160-0.140-2.21%2.65M1:29:00 
 British American Tobacco ADR52.1052.3451.69-0.44-0.84%2.48M01:29:59 
 Sensata Tech51.8753.6350.49-2.35-4.33%2.47M1:29:59 
 Rio Tinto ADR55.6856.4955.16+0.16+0.29%2.32M01:29:59 
 IHS Markit Ltd49.1149.6948.95+0.06+0.12%2.30M1:29:59 
 Barclays ADR12.1012.2412.06-0.11-0.90%2.21M01:29:59 
Continue with Google
or
Sign up with Email