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

No results matched your search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0

World ADRs

 
An ADR (American Depositary Receipt) is a certificate issued by an American bank. This certificate represents a certain number of shares of a non-U.S. company that trades in the U.S. financial markets. ADRs are bought and sold on American markets just like regular stocks.
World ADRs  

Argentina

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

_fpb_save Manage my alerts 
Back
 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima14.96015.50014.736-0.580-3.73%1.18M02:29:59 
 Grupo Financiero Galicia ADR23.180024.890023.1250-1.0000-4.14%710.80K02:29:59 
 Grupo Supervielle7.60008.46007.5600-0.5700-6.98%520.35K02:29:59 
 Pampa Energia ADR30.7833.3830.41-2.64-7.90%475.04K02:29:59 
 MercadoLibre327.94330.57321.46+5.94+1.84%396.38K02:29:59 
 Transportadora Gas ADR14.56015.32114.280-0.670-4.40%339.84K02:29:59 
 Telecom Argentina ADR16.9217.2516.78-0.23-1.34%283.30K02:29:59 
 Central Puerto9.4510.189.28-0.68-6.71%268.74K02:29:59 
 Loma Negra ADR10.5110.7810.17+0.04+0.38%264.75K02:29:59 
 Macro Bank41.1844.3440.72-1.83-4.25%254.46K02:29:59 
 BBVA Banco Frances ADR11.0511.9011.00-0.53-4.58%208.85K02:29:59 
 Despegar.com16.1316.3015.88-0.06-0.37%194.75K02:29:59 
 Cresud SACIF11.2811.8111.13-0.30-2.59%96.65K02:29:59 
 Edenor ADR22.59023.67022.080-1.310-5.48%33.37K02:29:59 
 IRSA ADR13.0013.3012.66-0.27-2.03%32.07K02:29:59 
 IRSA Propiedades ADR23.26025.00023.260-1.730-6.92%3.98K02:10:00 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Propanc Biopharma0.03700.04250.0350-0.0055-12.94%3.86M02:29:00 
 BHP Billiton Ltd ADR46.6947.4346.50-0.46-0.98%2.22M02:29:59 
 Tronox11.43011.98011.300-0.150-1.30%1.95M02:29:59 
 De Grey Mining0.100.110.100.015.00%1.16M13/11 
 Westpac Banking ADR18.90019.09018.810-0.060-0.32%460.48K02:29:59 
 MGC Pharma0.0400.0400.030-0.003-7.83%289.75K13/11 
 National Australia Bank ADR8.768.818.74-0.01-0.11%279.08K02:29:00 
 Immutep ADR2.72003.01622.7000-0.2700-9.03%261.37K02:29:59 
 Naked Brand1.1701.2401.130-0.040-3.31%225.76K02:29:59 
 Sonic Healthcare ADR15.8816.0015.82-0.23-1.40%130.18K02:29:00 
 AU & NZ Banking Group18.7318.9018.63-0.01-0.05%128.21K02:29:00 
 Mesoblast5.10005.50005.0200-0.3800-6.93%124.06K02:29:59 
 South32 ADR12.2212.3812.13-0.21-1.69%96.52K02:29:00 
 Fortescue Metals ADR6.0306.0805.990-0.050-0.82%95.77K02:29:00 
 Commonwealth Bank of Australia PK51.2251.5850.94+0.20+0.39%71.72K02:29:00 
 Lynas1.6601.6801.660-0.020-1.19%64.92K01:43:00 
 Woodside Petroleum ADR23.6224.0323.56-0.45-1.85%64.55K02:29:00 
 Artemis Resources0.110.120.110.001.82%60.96K02:29:00 
 Amcor39.0739.3738.86+0.11+0.28%57.54K02:29:00 
 Telstra Corporation ADR10.9511.0410.91-0.04-0.41%56.47K02:19:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK20.4820.6120.31+0.10+0.49%26.38K02:29:00 
 Wienerberger Baustoffindustrie4.5604.6704.440+0.110+2.47%10.06K02:17:00 
 OMV AG PK51.1552.6551.15-2.35-4.38%6.48K02:18:00 
 Raiffeisen Bank ADR7.057.057.05-0.05-0.70%0.50K13/11 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 Palfinger ADR29.9429.9429.94-6.57-18.00%029/10 
 Schoeller Bleckmann ADR8.708.708.70-0.32-3.55%026/10 
 Erste Group Bank AG41.42041.42041.420+0.000+0.00%008/11 
 Flughafen Wien ADR8.78.78.7+0.0+0.00%029/10 
 Vienna Insurance ADR5.125.185.120.000.00%029/10 
 OMV ADR00000.00%030/11 
 Verbund ADR8.638.638.63+0.00+0.00%007/11 
 Mayr Melnhof Karton ADR30.4130.4130.41+0.43+1.43%031/10 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.343.343.340.000.00%029/10 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Voestalpine AG PK6.586.846.580.000.00%013/11 
 Telekom Austria AG PK14.8214.8214.820.000.00%012/11 
 Wolford ADR2.682.682.680.000.00%030/10 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR73.2174.0872.99+0.01+0.01%2.09M02:29:59 
 Euronav8.208.568.19-0.28-3.30%658.36K02:29:59 
 KBC Group SA34.2734.4534.07-0.34-0.97%192.02K02:29:00 
 Galapagos102.79104.20101.63+0.94+0.92%129.47K02:29:59 
 Umicore ADR11.6711.7911.57+0.02+0.17%58.35K02:29:00 
 Materialise NV13.7613.9313.60-0.01-0.07%21.95K02:29:59 
 ageas SA/NV50.7451.1150.63+0.56+1.12%8.01K02:18:00 
 Solvay ADR11.65011.65011.450+0.330+2.92%3.37K02:28:00 
 Bpost ADR11.66011.66011.606-0.560-4.58%1.36K00:03:00 
 UCB SA43.4543.4543.45+0.85+2.00%0.29K02:21:00 
 GBL91.600091.600091.6000-0.0600-0.07%0.10K00:47:00 
 NV Bekaert ADR4.3474.3474.347-0.173-3.83%020/06 
 Barco ADR27.9227.9227.92+1.81+6.93%027/07 
 Ackermans Van Haaren ADR18.118.118.1-1.5-7.65%023/08 
 Agfa Gevaert ADR9.06179.06179.06170.00000.00%002/10 
 SA D'Ieteren ADR20.3520.5520.35+0.00+0.00%008/11 
 Tigenix41.9841.9841.270.000.00%025/07 
 Oxurion5.55005.55005.5500+0.0000+0.00%005/11 
 Proximus ADR5.145.145.140.000.00%009/11 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Petroleo Brasileiro Petrobras ADR13.9014.4013.81-0.82-5.57%41.99M02:29:59 
 VALE14.60014.74014.210+0.140+0.97%23.86M02:29:59 
 Ambev SA4.11004.15004.0500-0.0800-1.91%20.71M02:29:59 
 Gerdau ADR4.024.103.94-0.12-2.90%16.54M02:29:59 
 Petroleo Brasileiro ADR Reptg 2 Pref12.60013.06012.560-0.800-5.97%15.67M02:29:59 
 Banco Bradesco9.169.279.01-0.26-2.76%12.83M02:29:59 
 Itau Unibanco13.2613.4113.09-0.23-1.71%12.42M02:29:59 
 BRF5.155.194.99-0.12-2.28%7.51M02:29:59 
 Brazil Minerals0.00150.00170.0014-0.0001-6.25%3.79M02:12:00 
 CEMIG PN ADR2.9303.0002.890-0.030-1.01%3.45M02:29:59 
 PagSeguro Digital22.4823.3022.13+0.17+0.76%2.42M02:29:59 
 Cosan Ltd7.567.757.44-0.20-2.58%2.05M02:29:59 
 Sabesp ADR7.247.277.14-0.06-0.82%1.88M02:29:59 
 TIM Participacoes14.96015.19014.735-0.710-4.53%1.75M02:29:59 
 National Steel2.3902.4402.360-0.040-1.65%1.58M02:29:59 
 Telefonica Brasil ADR11.5811.6611.460.000.00%1.45M02:29:59 
 Embraer ADR21.1821.5920.77-0.41-1.90%1.44M02:29:59 
 Gol Linhas Aereas ADR10.3810.3910.07-0.01-0.10%1.10M02:29:59 
 Ultrapar Participacoes10.2210.4610.17-0.45-4.22%987.01K02:29:59 
 Azul25.8925.9525.48+0.09+0.35%879.83K02:29:59 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Encana8.108.538.06-0.31-3.69%46.24M02:29:59 
 Kinross Gold2.4302.5602.420-0.090-3.57%17.21M02:29:59 
 Aurora Cannabis6.70006.97006.6000-0.2600-3.74%12.27M02:29:59 
 Barrick Gold12.4312.6512.28-0.15-1.19%11.12M02:29:59 
 Yamana Gold2.0602.1202.000-0.040-1.90%10.93M02:29:59 
 Canopy Growth38.48040.04038.245-0.700-1.79%6.64M02:29:59 
 Goldcorp8.889.138.84-0.12-1.33%6.59M02:29:59 
 Cenovus Energy Inc8.338.778.31-0.37-4.25%5.21M02:29:59 
 Enbridge32.6333.1432.40-0.24-0.73%5.11M02:29:59 
 Suncor Energy32.5333.5932.43-0.97-2.90%5.00M02:29:59 
 Eldorado Gold0.6130.6400.604-0.007-1.11%4.49M02:29:59 
 Latteno Food Corp.0.000100.000200.000100.000000.00%4.40M13/11 
 Baytex Energy Corp1.7001.9001.700-0.200-10.53%4.35M02:29:59 
 Canadian Natural Resources27.2628.2827.20-0.86-3.06%4.31M02:29:59 
 Turquoise Hill Resources1.8101.8401.740+0.060+3.43%4.14M02:29:59 
 New Gold0.8140.8400.797-0.026-3.13%4.00M06:30:00 
 McEwen Mining Inc.1.7001.8301.700-0.100-5.56%3.62M02:29:59 
 Stars Group16.3516.9116.26-0.41-2.45%3.51M02:29:59 
 Megola Inc0.009500.012000.00920-0.00075-7.32%3.45M02:29:00 
 IAMGold2.9403.0802.920-0.070-2.33%3.27M02:29:59 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR7.777.917.73-0.05-0.64%4.14M02:29:59 
 Enersis Chile4.44004.48004.4100-0.0600-1.33%855.14K02:29:59 
 Sociedad Quimica y Minera43.2744.1943.17-0.76-1.73%412.61K02:29:59 
 Santander Chile ADR29.8030.2529.56+0.20+0.68%358.17K02:29:59 
 GeoPark Ltd16.05017.30016.010-1.110-6.47%329.54K02:29:59 
 LATAM Airlines ADR9.009.148.80+0.07+0.78%268.63K02:29:59 
 Compania Cervecerias Unidas24.7125.4424.30-0.29-1.16%204.14K02:29:59 
 Enel Generacion Chile ADR18.0518.3317.47+0.16+0.89%30.64K02:29:59 
 Banco De Chile85.2985.9784.62-0.73-0.85%10.13K02:29:59 
 Andina B21.6721.6720.64+0.48+2.27%8.78K02:29:59 
 Itau CorpBanca ADR13.9213.9913.67-0.13-0.93%0.76K02:14:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%009/11 
 Embotelladora Andina19.0819.3019.08+0.00+0.00%012/11 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba146.98149.94143.91+4.16+2.91%19.58M02:29:59 
 NIO6.786.906.58+0.13+1.95%15.37M02:29:59 
 Jd.Com Inc Adr22.3922.7922.17+0.38+1.73%14.81M02:29:59 
 Ctrip.Com25.2726.7325.00-0.28-1.10%11.01M02:29:59 
 Dragon Capital Grp0.000100.000100.000100.000000.00%9.39M13/11 
 Pinduoduo17.1518.1717.11-0.07-0.41%7.55M02:29:59 
 iQIYI20.3220.7819.81+0.75+3.83%7.23M02:29:59 
 Tencent ADR35.10035.93034.450+1.370+4.06%6.53M02:29:00 
 Vipshop5.2405.4405.145+0.160+3.15%5.12M02:29:59 
 China Pharma0.3600.4800.314+0.060+20.00%4.64M06:30:00 
 TAL Education28.50028.82027.240+1.410+5.20%3.72M02:29:59 
 Baozun Inc33.4633.8431.80+1.58+4.96%3.67M02:29:59 
 Momo Inc31.7232.9331.47+0.21+0.67%3.45M02:29:59 
 Baidu183.34185.41180.23+2.91+1.61%2.97M02:29:59 
 GDS Holdings25.7326.7023.27+2.72+11.82%2.81M02:29:59 
 YY A60.36063.95058.920-0.710-1.16%2.76M02:29:59 
 Yum China Holdings35.5836.9035.40-0.78-2.15%2.50M02:29:59 
 Bilibili13.7713.9313.10+0.87+6.74%2.40M02:29:59 
 Huazhu27.1427.2926.29+0.96+3.67%2.14M02:29:59 
 SOGOU6.126.466.00+0.08+1.32%2.09M02:29:59 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR20.1821.2720.09-1.04-4.90%2.15M02:29:59 
 BanColombia39.0139.5538.93-0.04-0.10%288.34K02:29:59 
 Grupo Aval7.097.207.06-0.09-1.25%113.80K02:29:59 
 Tecnoglass7.9308.8807.930-0.910-10.29%66.57K02:29:00 
 Goff Corp0.000800.000800.00080-0.00060-42.86%9.40K01:42:00 
 Cementos Argos ADR10.6510.6510.65+1.68+18.76%9.29K13/11 
 Bakken Energy Corp0.0010.0010.0000.0000.00%003/10 
 Nutresa ADR6.996.996.990.000.00%026/10 
 Inversiones Suramericana ADR21.0021.0021.000.000.00%020/10 
 Interconnection Electric97.5097.5097.50+0.00+0.00%022/10 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI12.7512.9412.58+0.20+1.59%290.64K02:29:59 
 Polymetal International ADR9.309.309.30+0.01+0.11%0.33K01:44:00 
 Polymetal International8.88.98.9+0.0+0.00%015/10 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR2.5802.5802.5800.0000.00%009/11 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR44.1944.5344.08-0.35-0.79%1.15M02:29:59 
 Canamed4pets0.000200.000200.000200.000000.00%1.05M01:03:00 
 LiqTech International Inc1.29001.40501.2500-0.0800-5.84%425.09K06:30:00 
 AP Moeller-Maersk AS6.606.636.49+0.12+1.77%194.00K02:29:00 
 Danske Bank A/S ADR10.6410.7110.58-0.07-0.70%122.84K02:29:00 
 Carlsberg AS22.1022.2322.01+0.20+0.91%64.67K02:29:00 
 Coloplast A9.329.379.26-0.18-1.95%50.18K02:29:00 
 Genmab AS14.0814.2514.01-0.28-1.92%48.41K02:29:00 
 Ascendis Pharma AS61.0062.3860.46+0.75+1.24%46.94K02:29:59 
 Vestas Wind Systems AS24.1324.2523.86+0.15+0.63%38.24K02:29:00 
 Novozymes AS49.2849.4948.90-0.04-0.08%25.91K02:29:00 
 CHR Hansen Holding AS47.6547.9647.54-0.86-1.77%14.84K02:29:00 
 DSV39.5339.9039.40+0.34+0.85%13.32K02:29:00 
 Zealand Pharma ADR12.1612.7112.00+0.16+1.33%12.02K02:29:00 
 H Lundbeck AS43.18043.55042.860-0.185-0.43%10.42K02:29:00 
 Vestas Wind72.628072.628072.1400+0.3230+0.45%5.18K01:19:00 
 Iss ADR17.7117.7117.71+0.36+2.07%5.07K13/11 
 Forward Pharma A S1.371.391.36-0.02-1.67%4.58K02:03:00 
 Oersted68.768.768.7-1.2-1.70%1.58K13/11 
 Dong Energy ADR23.3523.3523.16+0.35+1.52%0.76K01:30:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.8505.8905.770+0.100+1.74%16.32M02:29:59 
 Sampo OYJ23.4923.7323.44+0.01+0.06%64.06K02:29:00 
 Stora Enso Oyj PK13.8813.9413.72-0.12-0.89%48.12K02:29:00 
 UPM-Kymmene Corp29.5229.7829.43-0.14-0.46%33.56K02:29:00 
 Kone Oyj ADR24.6424.9124.59+0.34+1.42%27.20K02:29:00 
 KONE Oyj49.600050.150048.9500+0.9500+1.95%4.95K02:09:00 
 Nokian Tyres ADR15.0115.0914.89-0.10-0.64%2.25K02:15:00 
 Neste39.6340.1039.63-0.42-1.05%1.26K02:14:00 
 Amer Sports ADR18.83018.83018.830+0.130+0.70%0.10K13/11 
 Outokumpu ADR2.162.162.16-0.08-3.57%008/11 
 Tieto ADR00000.00%030/11 
 Wartsila ADR3.623.783.620.000.00%013/11 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%019/09 
 Konecranes ADR7.4207.4207.420+0.660+9.76%005/11 
 Kesko ADR26.34026.34026.3400.0000.00%015/10 
 Poyry Oyj8.68.68.6+0.0+0.00%010/11 
 Metso Corporation7.357.567.350.000.00%013/11 
 Uponor10.6910.6910.690.000.00%012/11 
 Fortum ADR4.2104.2104.1940.0000.00%012/11 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR54.85056.04054.790-1.460-2.59%2.98M02:29:59 
 Sanofi ADR44.9045.3044.76+0.29+0.65%1.36M02:29:59 
 Compagnie Saint-Gobain ADR7.057.147.01+0.09+1.22%1.18M02:29:00 
 Danone PK14.9715.0914.93+0.09+0.60%900.39K02:29:00 
 Orange ADR16.4516.5416.36+0.13+0.80%775.23K02:29:59 
 Criteo Sa21.6621.9020.41+1.26+6.18%610.87K02:29:59 
 Societe Generale ADR7.50007.61007.4700+0.0950+1.28%506.96K02:29:00 
 Talend40.6642.7040.19-0.64-1.55%498.31K02:29:59 
 Safran SA31.63531.92031.510+0.320+1.02%319.61K02:29:00 
 DBV Technologies16.5317.2516.51-1.17-6.61%277.80K02:29:59 
 Sequans Communications1.0401.1001.030-0.060-5.45%270.01K02:29:00 
 Credit Agricole SA PK6.2706.3106.250+0.070+1.13%254.21K02:29:00 
 BNP Paribas ADR25.99026.13025.850+0.570+2.24%244.71K02:29:00 
 Electricite de France SA3.3703.4503.370-0.085-2.46%215.28K02:29:00 
 Engie ADR14.1014.1714.02+0.07+0.46%198.70K02:29:00 
 Michelin Cie Des Estb19.8220.0019.70+0.20+0.99%146.51K02:29:00 
 Schneider Electric SA14.23014.39014.170+0.185+1.32%132.08K02:29:00 
 Renault14.70014.89314.610+0.245+1.69%130.42K02:29:00 
 L’Oreal ADR46.8947.1546.49+0.89+1.93%127.28K02:29:00 
 Axa ADR24.8725.0824.77+0.18+0.73%114.42K02:29:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG9.869.979.80+0.13+1.34%4.39M02:29:59 
 SAP ADR103.73104.25102.10+2.31+2.28%1.83M02:29:59 
 Bayer AG PK18.7118.8518.57-0.59-3.08%956.61K02:29:00 
 Trivago6.546.886.30-0.27-3.96%798.86K02:29:59 
 BASF ADR19.4319.6519.37+0.43+2.29%657.50K02:29:00 
 Affimed NV3.7703.9803.730-0.080-2.08%533.85K02:29:59 
 Daimler ADR14.5314.6414.28+0.49+3.53%447.41K02:29:00 
 Siemens ADR57.1557.5456.62+0.99+1.77%432.08K02:29:00 
 Fresenius Medical Care ADR39.4939.9739.41+0.24+0.61%429.64K02:29:59 
 Allianz ADR21.7721.9221.61+0.38+1.78%322.49K02:29:00 
 Porsche Automobile Holding SE6.376.446.23+0.12+2.00%296.03K02:29:00 
 Infineon ADR19.4019.7219.22+0.53+2.81%277.42K02:29:00 
 BMW ADR27.5927.8327.21+0.53+1.96%274.36K02:29:00 
 Deutsche Telekom ADR16.7216.7916.62+0.29+1.77%218.28K02:29:00 
 ProSiebenSat1 Media AG4.914.944.89+0.07+1.34%180.70K02:29:00 
 Brenntag ADR9.809.899.74+0.26+2.72%177.32K02:29:00 
 Fresenius ADR14.63014.71514.540-0.035-0.24%173.77K02:29:00 
 EON SE9.789.789.67+0.06+0.62%159.93K02:29:00 
 HeidelbergCement ADR13.6513.8013.56+0.34+2.52%140.20K02:29:00 
 Fuchs Petrolub ADR11.3711.5311.33+0.09+0.80%106.68K02:29:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Pyxis Tankers Inc2.97003.20002.0300+1.0400+53.89%10.36M02:29:59 
 Aegean Marine Petroleum0.05500.06980.0420-0.0130-19.12%4.94M02:29:00 
 Top Ships1.57001.67001.5100+0.0900+6.08%3.18M02:29:59 
 Euroseas1.7701.8001.560+0.220+14.19%2.36M02:29:59 
 Diana Containerships1.60001.67961.5000+0.1300+8.84%2.13M02:29:59 
 Globus Maritime8.270010.50007.9200+0.4200+5.35%1.39M02:29:59 
 DryShips5.715.745.45+0.34+6.33%1.04M02:29:59 
 Star Bulk Carriers9.670010.38009.6500-0.5400-5.29%456.39K02:29:59 
 Capital Product Partners2.6602.7402.650-0.040-1.48%356.15K02:29:59 
 Diana Shipping3.2903.5003.280-0.080-2.37%255.14K02:29:59 
 Seanergy Maritime0.7470.8000.740-0.012-1.58%211.96K02:29:00 
 Eurobank Ergasias0.2950.3040.290+0.015+5.36%206.27K02:23:00 
 Tsakos Energy3.3603.4403.300+0.030+0.90%179.74K02:29:59 
 StealthGas3.4703.5403.425-0.040-1.14%74.03K02:29:00 
 EuroDry11.2511.9010.00+1.80+19.05%59.15K02:29:59 
 Alpha Bank0.3450.3510.330+0.014+4.20%55.02K01:55:00 
 FreeSeas0.00340.00340.0034-0.0000-0.29%42.47K02:17:00 
 Greek Org of Football Prognostics4.8854.8854.740+0.212+4.54%17.53K01:26:00 
 Danaos1.0601.0801.040+0.019+1.85%13.74K02:29:59 
 Tsakos Energy Pref E24.66024.72524.630+0.030+0.12%4.27K02:29:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment15.9616.3815.72+0.44+2.84%9.54M02:29:59 
 CK Hutchison ADR10.1810.2510.14+0.17+1.70%771.51K02:29:00 
 China Mobile ADR47.6148.1647.35+0.99+2.12%739.86K02:29:59 
 Seaspan9.419.699.39+0.08+0.86%601.29K02:29:59 
 AIA ADR32.9433.2632.53+0.94+2.95%581.04K02:29:00 
 China Unicom Hong Kong ADR10.9011.0210.82+0.27+2.54%331.11K02:29:59 
 Jardine Matheson Holdings Ltd PK61.5061.6061.00+1.15+1.91%186.95K02:22:00 
 Value Partners0.7750.7750.740+0.048+6.60%137.55K13/11 
 Spi Energy0.280.280.270.012.32%130.89K02:26:00 
 Sun Hung Kai Properties13.6013.7113.45+0.28+2.06%100.42K02:29:00 
 Hutchison China MediTech32.1532.5031.32+0.40+1.26%93.38K02:29:59 
 Geely Automobile1.92001.94001.8900+0.1200+6.67%88.91K02:28:00 
 Wharf Holdings5.1455.2205.100-0.005-0.10%85.62K02:29:00 
 SGOCO Group Ltd0.9401.0000.8950.0455.04%78.04K02:21:00 
 Hang Lung Properties9.449.609.39-0.03-0.32%76.91K02:29:00 
 First Pacific Company2.2102.2402.200-0.013-0.56%66.32K02:22:00 
 Hong Kong & China Gas Co1.9401.9401.880+0.070+3.74%63.45K02:24:00 
 Jardine Strategic Holdings Ltd PK17.5217.5617.07-0.04-0.23%52.90K02:29:00 
 CLP Holdings11.0211.2010.880.000.02%44.78K02:29:00 
 Sky Solar Holdings Adr Rep 80.5420.6100.530-0.028-4.88%43.75K02:29:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc6.966.966.73+0.24+3.65%2.70K00:29:00 
 MOL ADR5.35.35.30.00.00%013/11 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR9.809.859.71+0.41+4.37%14.96M02:29:59 
 Infosys ADR9.409.469.33+0.06+0.64%5.94M02:29:59 
 Tata Motors ADR12.1812.4712.12+0.06+0.49%3.62M02:29:59 
 Wipro ADR5.145.155.03+0.10+1.98%1.83M02:29:59 
 HDFC Bank ADR92.1492.2290.40+2.50+2.79%1.04M02:29:59 
 Vedanta Ltd11.2011.2811.05+0.41+3.80%856.46K02:29:59 
 MakeMyTrip23.5824.4323.56-0.42-1.75%428.03K02:29:59 
 Dr Reddys Labs34.0434.2433.54+0.62+1.86%334.42K02:29:59 
 Eros10.20010.66010.150+0.050+0.49%233.08K02:29:59 
 WNS Holdings50.58051.60049.790+0.380+0.76%232.11K02:29:59 
 Yatra Online5.225.365.10-0.10-1.88%204.58K02:29:59 
 Sify1.2191.2801.205-0.031-2.46%74.30K02:27:00 
 Azure Power Global10.3711.2810.09-0.97-8.55%16.11K02:29:59 
 Rediff.com India0.07200.07500.0650-0.0029-3.94%8.33K01:39:00 
 Reliance Industries Ltd00000.00%030/11 
 Mahindra Mahindra ADR00000.00%030/11 
 Larsen Toubro ADR00000.00%030/11 
 ITC ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B25.98026.25025.810-0.210-0.80%198.96K02:29:59 
 PT Bank Mandiri Persero TBK9.579.779.47+0.24+2.54%59.70K02:28:00 
 Astra Int10.6210.7910.51+0.20+1.87%24.79K02:28:00 
 Semen Persero12.1512.5212.07-0.20-1.66%14.91K02:28:00 
 Bank Rakyat11.2511.4010.99+0.42+3.88%11.71K02:20:00 
 PT XL Axiata Tbk ADR2.773.022.77-0.20-6.73%6.87K02:20:00 
 PT Kalba Farma IDR19.1019.1019.10+0.63+3.41%0.40K13/11 
 PT United Tractors45.5145.5145.51+0.16+0.35%0.20K13/11 
 Astra Agro Lestari TBK3.703.703.70+0.20+5.71%0.10K13/11 
 Perusahaan Perkebunan ADR3.93.93.9-0.2-4.88%0.10K13/11 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 Medco Energi ADR5.395.395.390.000.00%006/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.385.385.38+0.00+0.00%002/11 
 Bank Mandiri Persero0.46000.46000.46000.00000.00%012/11 
 PT Indofood Sukses Makmur TBK19.760019.960019.76000.00000.00%010/11 
 Telekomunikasi0.2500.2500.2500.0000.00%008/11 
 PT Media Nusantara Citra TBK5.265.265.260.000.00%026/10 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin15.38019.98014.760-4.440-22.40%35.41M02:29:59 
 Johnson Controls34.7835.7534.65+0.59+1.73%7.72M02:29:59 
 Medtronic92.0793.0991.74-0.57-0.62%4.95M02:29:59 
 Endo Int13.5213.7513.16+0.34+2.58%4.53M02:29:59 
 Seagate42.5542.8641.98+0.66+1.58%3.95M02:29:59 
 Adient24.4725.0122.09+2.61+11.94%3.80M02:29:59 
 Perrigo65.3966.1564.19-0.19-0.29%3.21M02:29:59 
 Eaton72.3173.8072.01-0.20-0.28%2.40M02:29:59 
 Allergan162.65164.93162.48-1.22-0.74%2.12M02:29:59 
 Horizon Pharma21.8522.7621.37+0.11+0.51%1.75M02:29:59 
 Aptiv75.0076.4574.57+0.50+0.67%1.56M02:29:59 
 Ingersoll-Rand102.47104.29101.36+1.32+1.30%1.53M02:29:59 
 Accenture161.45163.84160.93-0.99-0.61%1.49M02:29:59 
 AerCap Holdings NV51.8953.1551.71+0.29+0.56%1.39M02:29:59 
 Shire ADR180.86181.37179.94-1.09-0.60%1.35M02:29:59 
 Alkermes Plc33.8735.5833.80-0.83-2.39%1.19M02:29:59 
 Jazz Pharma150.69152.36148.92+2.15+1.45%944.07K02:29:59 
 CRH ADR28.9429.3628.89-0.01-0.03%682.03K02:29:59 
 Allegion PLC88.8790.6488.74+0.28+0.32%664.28K02:29:59 
 Avadel Pharma3.503.663.340.010.29%509.17K02:29:59 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR23.5323.9723.38-0.16-0.68%13.58M02:29:59 
 Ceragon4.6504.9504.6300.0000.00%2.56M02:29:59 
 Wix.Com Ltd91.3192.7688.22+2.71+3.06%1.57M02:29:59 
 Tower14.95015.05014.310+0.620+4.33%1.57M02:29:59 
 InspireMD0.21490.21750.2083-0.0014-0.65%1.51M06:30:00 
 SolarEdge Technologies Inc36.2836.3034.79+1.09+3.10%1.22M02:29:59 
 Check Point Software110.93112.40110.03+0.15+0.14%890.30K02:29:59 
 Kornit Digital Ltd21.4021.8619.10+2.28+11.92%785.62K02:29:59 
 Mellanox90.5592.6989.61-0.76-0.83%777.64K02:29:59 
 Cyberark Software75.1575.5373.25+0.54+0.72%668.04K02:29:59 
 magicJack VocalTec8.678.688.670.000.00%537.43K02:29:59 
 Attunity20.82022.21020.440-1.060-4.84%526.61K02:29:59 
 Foamix Pharma3.984.263.92-0.28-6.57%445.28K02:29:59 
 Rewalk Robotics0.590.620.57-0.04-5.92%392.13K02:28:00 
 DarioHealth0.9481.0500.800-0.152-13.82%352.59K02:29:59 
 Orbotech Ltd53.4354.2052.99+0.26+0.49%327.83K02:29:59 
 Redhill ADR9.3509.5738.630+0.570+6.49%307.88K02:29:59 
 Caesarstone14.87015.18014.580+0.230+1.57%290.69K02:29:59 
 Galmed Pharma8.89010.1958.770-0.670-7.01%281.48K02:29:59 
 Nice ADR111.38113.04110.74-1.56-1.38%274.52K02:29:59 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV109.61111.59108.77+3.19+3.00%578.99K02:29:59 
 Intesa Sanpaolo SpA PK13.34513.57013.250+0.285+2.18%283.71K02:29:00 
 Telecom Italia ADR6.0906.1405.990+0.060+0.99%225.04K02:29:59 
 ENEL Societa per Azioni4.9905.0204.960+0.040+0.81%222.65K02:29:00 
 ENI ADR33.6634.2633.62-0.98-2.83%145.63K02:29:59 
 Mediobanca ADR8.858.938.79+0.14+1.67%95.87K02:29:00 
 Prysmian SPA9.9710.059.86+0.27+2.73%86.36K02:29:00 
 Telecom Italia A5.2305.3305.170-0.040-0.76%60.83K02:29:59 
 Atlantia SPA10.1510.1910.05-0.03-0.25%45.68K02:19:00 
 Prada Spa PK7.587.677.47+0.26+3.55%42.65K02:29:00 
 Natuzzi0.9901.0510.980-0.080-7.48%30.86K01:29:59 
 Luxottica ADR61.5162.1861.26+0.20+0.33%18.70K02:29:00 
 Terna Rete Elettrica Nazionale16.4616.7516.43+0.11+0.67%16.18K02:29:00 
 Leonardo ADR4.985.064.98+0.03+0.50%10.49K02:29:00 
 Azimut ADR24.3024.5224.09+0.34+1.40%3.35K00:40:00 
 Saipem ADR9.57009.75009.5700-0.2100-2.15%2.55K01:27:00 
 Salvatore Ferragamo ADR11.9112.1811.92-0.06-0.46%1.48K02:06:00 
 Great Wall Bldrs0.00400.00400.00050.00000.00%1.30K01:10:00 
 Davide Campari-Milano SpA8.6108.6108.450+0.333+4.02%1.28K13/11 
 Snam ADR8.648.998.64-0.01-0.12%0.89K01:01:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sumitomo Mitsui Financial ADR7.797.897.67+0.05+0.65%5.43M02:29:59 
 Unicharm Corp5.6155.6705.580+0.060+1.08%2.56M02:29:00 
 Mizuho Financial ADR3.4503.4903.410+0.030+0.88%1.73M02:29:59 
 Mitsubishi UFJ Financial ADR5.8505.9605.830+0.030+0.52%1.29M02:29:59 
 Murata Manufacturing Inc37.1537.6637.09-1.29-3.37%1.29M02:29:00 
 Takeda Pharma ADR19.6819.7719.45-0.12-0.58%1.22M02:29:00 
 Shin-Etsu Chemical ADR21.0421.3821.00-0.71-3.29%1.12M02:29:00 
 Fanuc Corporation16.7816.9616.68-0.35-2.04%975.67K02:29:00 
 Sony ADR51.2451.9251.09-0.29-0.56%949.85K02:29:59 
 Honda Motor ADR28.1428.4928.06-0.02-0.07%736.64K02:29:59 
 Canon ADR28.3828.6828.29-0.11-0.39%507.50K02:29:59 
 Daikin Industries ADR10.9311.0910.89-0.21-1.89%506.08K02:29:00 
 Daito Trust Construction Co32.8033.1632.57-0.50-1.50%494.38K02:29:00 
 Nomura ADR4.5104.6004.500-0.020-0.44%471.64K02:29:59 
 Panasonic Corp PK9.9610.119.94-0.04-0.35%446.59K02:29:00 
 SoftBank Group39.5139.7038.91+1.74+4.61%355.87K02:30:00 
 Komatsu26.8427.2426.64-0.24-0.89%349.38K02:29:00 
 KDDI Corp PK10.7810.8110.74+0.16+1.51%344.13K02:29:00 
 Mazda Motor ADR5.095.185.09-0.10-1.83%325.57K02:29:00 
 NTT Docomo ADR22.2422.4422.20+0.35+1.60%255.15K02:29:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Tenaris ADR27.53028.48027.515-1.330-4.61%2.89M02:29:59 
 ArcelorMittal ADR24.26024.59023.830-0.100-0.41%2.30M02:29:59 
 Intelsat Sa25.59026.53024.500+0.390+1.55%1.48M02:29:59 
 Adecoagro SA7.067.297.02-0.22-3.02%1.13M02:29:59 
 Spotify Tech131.63136.06130.52+0.32+0.24%1.11M02:29:59 
 Orion Engineered Carbons23.7524.3123.68-0.19-0.79%636.28K02:29:59 
 Ternium30.8031.5730.63-0.10-0.32%235.17K02:29:59 
 MagnaChip7.507.607.31-0.01-0.13%216.95K02:29:59 
 Atento SA6.326.486.07+0.37+6.22%211.91K02:29:59 
 Globant SA52.0653.5951.78-0.55-1.05%159.77K02:29:59 
 Altisource Portfolio Solutions22.9723.3922.65+0.13+0.57%97.74K02:29:59 
 Pacific Drilling0.120.320.12-0.04-25.00%52.43K02:10:00 
 Corporacion America Airports7.887.967.70+0.09+1.16%46.77K02:29:59 
 Ardagh Group13.0313.1512.80+0.24+1.88%41.49K02:29:59 
 Nexa Resources12.5012.7112.39-0.10-0.79%39.32K02:29:59 
 BM European Value ADR19.3920.0819.39-1.49-7.14%3.16K01:32:00 
 Millicom Int Cellular55.000055.000055.0000-1.5000-2.65%0.28K13/11 
 RTL ADR6.206.206.20+0.72+13.14%0.20K13/11 
 SES21.021.021.00.00.10%0.17K13/11 
 Aperam PK31.4431.4431.440.000.00%012/11 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00390.00390.00250.00000.00%33.00K13/11 
 Genting Berhad8.348.708.25-0.16-1.88%8.40K02:26:00 
 Malayan Banking Berhad4.5204.5203.950+0.150+3.43%0.61K01:35:00 
 Tenaga Nasional Berhad15.88015.88013.250+1.770+12.54%0.26K01:36:00 
 Sime Darby0.57000.57000.5700+0.0000+0.00%008/11 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.20000.20000.20000.00000.00%015/10 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Top Glove ADR5.455.455.450.000.00%010/11 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR4.975.114.89-0.06-1.19%13.46M02:29:59 
 America Movil ADR13.5413.9213.38-0.44-3.15%3.25M02:29:59 
 Grupo Televisa ADR14.4714.8514.25-0.15-1.03%2.93M02:29:59 
 Santander Mexico B ADR6.216.386.13-0.04-0.64%1.96M02:29:59 
 Fomento Economico Mexicano86.5488.8885.68-1.75-1.98%773.66K02:29:59 
 Vuela6.366.376.13+0.10+1.60%531.45K02:29:59 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%250.00K13/11 
 Coca Cola Femsa ADR59.6660.5359.02-0.81-1.34%138.16K02:29:59 
 GAP ADR72.6373.8670.89-1.29-1.75%112.32K02:29:59 
 Aeroportuario del Centro Norte39.2140.1038.81-0.88-2.20%90.70K02:29:59 
 Kimberly-Clark de Mexico7.007.146.93-0.29-3.98%68.79K02:29:00 
 Grupo Aeroportuario Sureste ADR145.51149.74142.21-3.80-2.54%40.92K02:29:59 
 Wal-Mart De Mexico23.7024.5723.60-0.83-3.38%33.07K02:29:00 
 Industrias Bachoco ADR41.0342.5740.26-0.58-1.39%31.19K02:29:59 
 Fresnillo10.50010.50010.450-0.194-1.82%13.86K13/11 
 Grupo Simec ADR8.848.848.42+0.32+3.76%9.99K01:23:00 
 Wal Mart Mexico2.36002.45002.3600-0.1100-4.45%7.52K01:43:00 
 Grupo TMM SAB1.3501.4001.350-0.020-1.46%3.00K00:26:00 
 America Movil ADR A13.3613.8613.30-0.64-4.57%2.60K02:26:00 
 Bimbo ADR7.297.297.29-0.31-4.08%0.16K02:24:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Royal Dutch Shell ADR60.7262.0160.58-1.44-2.32%4.86M02:29:59 
 NXP81.7583.1379.50+2.47+3.12%3.27M02:29:59 
 ING ADR12.5812.7212.56+0.10+0.80%3.20M02:29:59 
 Royal Dutch Shell B ADR63.0164.3762.91-1.24-1.93%3.02M02:29:59 
 Yandex28.0428.4127.79+0.30+1.08%2.90M02:29:59 
 VEON2.8202.8402.750+0.070+2.55%2.28M02:29:59 
 Aegon ADR6.206.256.15+0.04+0.65%1.97M02:29:59 
 Wright Medical Group28.6430.1128.58-0.87-2.95%1.84M02:29:59 
 Constellium Nv8.298.548.180.000.00%1.49M02:29:59 
 ASML ADR170.89173.69169.49+1.89+1.12%1.43M02:29:59 
 Unilever NV ADR55.06055.33054.740+0.520+0.95%1.26M02:29:59 
 Koninklijke Philips ADR37.6038.0137.50+0.08+0.21%1.15M02:29:59 
 Qiagen34.8735.2334.59-0.21-0.60%926.84K02:29:59 
 Playa Hotels & Resorts8.338.808.15-0.08-0.95%838.45K02:29:59 
 Core Laboratories80.4783.5080.40-2.44-2.94%549.34K02:29:59 
 Interxion Holding NV61.2762.0460.71+0.32+0.53%511.38K02:29:59 
 Koninklijke Ahold ADR25.920026.100025.5902+0.6800+2.69%462.32K02:29:00 
 International NV7.457.657.40-0.04-0.53%437.06K02:29:59 
 Koninklijke ADR2.6552.6802.650+0.030+1.14%407.28K02:29:00 
 Uniqure NV23.9324.7923.66-0.06-0.25%328.71K02:29:59 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 New Zealand Energy Corp0.01100.01100.0110-0.0001-0.45%61.37K13/11 
 Astika Holdings0.02090.02110.0209-0.0022-9.35%40.00K13/11 
 Spark New Zealand ADR13.7313.8013.60+0.14+1.03%32.51K02:21:00 
 New Zealand Oil Gas0.3700.3700.3700.0000.00%025/10 
 Spark New Zealand2.65002.75002.65000.00000.00%012/11 
 Fletcher Building Ltd PK8.058.058.050.000.00%013/11 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR23.5824.2423.51-0.82-3.36%2.64M02:29:59 
 Opera6.516.796.25-0.15-2.25%580.59K02:29:59 
 Equinor23.880023.880023.8700-1.9750-7.64%300.08K13/11 
 Telenor ASA ADR18.8219.0518.79+0.32+1.70%139.29K02:29:00 
 Orkla ASA ADR8.5008.5408.450+0.060+0.71%47.97K02:29:00 
 Norsk Hydro ASA ADR4.9555.0344.920-0.025-0.50%46.45K02:29:00 
 DNB ASA ADR18.0518.2318.01-0.12-0.66%40.20K02:29:00 
 REC Silicon ADR0.040.040.040.0121.67%7.50K13/11 
 Thin Film Electronics ADR0.83000.84000.8300-0.0300-3.49%5.15K02:20:00 
 Yara International ASA22.4422.6522.36+0.10+0.45%4.12K02:18:00 
 Petroleum Geo-Services ADR2.6902.6902.690+0.010+0.38%2.00K13/11 
 DNO ADR16.616.616.6-1.8-9.75%0.35K01:57:00 
 TGS NOPEC ADR29.929.929.9+0.2+0.67%0.30K13/11 
 Tomra Systems ADR25.8425.8425.84+0.61+2.42%0.15K13/11 
 Telenor18.88018.88018.880+0.260+1.40%0.11K13/11 
 Otello ADR3.113.113.11-0.03-0.96%0.10K01:25:00 
 Nordic Semiconductor4.57354.57354.57350.00000.00%012/11 
 Orkla8.50008.50008.50000.00000.00%012/11 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR13.6713.9813.46+0.02+0.15%1.10M02:29:59 
 Goldsands Dev Co0.00050.00050.0005-0.0000-2.91%1.00M00:00:00 
 Grana y Montero3.073.223.05-0.06-1.92%442.44K02:29:59 
 Cementos Pacasmayo9.95010.2099.570+0.000+0.00%013/11 
 Dana Resources0.000300.000300.000300.000000.00%001/11 
 Fossal ADR0.4500.4500.450+0.000+0.00%019/10 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR22.6122.7522.43+0.05+0.22%49.97K02:29:59 
 Megaworld ADR16.617.216.6-0.2-0.98%3.25K00:29:00 
 D&L Industries ADR4.965.354.88-0.04-0.80%1.81K00:46:00 
 Benguet B0.01000.01000.0100-0.0050-33.33%0.95K01:16:00 
 BDO Unibank ADR21.0122.4921.00-1.24-5.57%0.84K02:29:00 
 Globe Telecom ADR34.4834.4834.48-4.62-11.83%0.24K13/11 
 Alliance Global Group Inc9.599.599.59+0.05+0.52%0.21K13/11 
 Robinsons Retail Holdings Inc14.8514.8514.85+0.00+0.00%003/11 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR20.35020.35020.3200.0000.00%024/10 
 First Gen ADR5.775.775.77+0.00+0.00%026/10 
 DMCI ADR2.812.812.81+0.48+20.60%009/11 
 Cebu Air ADR6.026.026.02+0.00+0.00%017/10 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Universal Robina ADR25.6125.6125.610.000.00%024/10 
 Ayala ADR17.317.317.3+0.0+0.00%031/10 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR7.907.907.90-0.15-1.86%030/10 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1400.1750.115-0.035-19.95%187.86K02:19:00 
 Eurocash SA5.485.485.480.000.00%006/11 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%016/10 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Powszechna Kasa ADR9.759.759.750.000.00%021/09 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa7.908.107.85-0.34-4.18%70.76K02:29:00 
 EDP Energias de Portugal ADR34.8035.0534.64-0.18-0.53%13.37K02:29:00 
 Pharol SGPS ADR0.1640.1650.148-0.001-0.52%4.80K02:26:00 
 Jeronimo Martins SGPS SA ADR25.0525.0525.050.000.00%002/11 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Rosneft6.4806.7726.446-0.332-4.87%10.58M13/11 
 Gazprom4.4334.4954.383+0.003+0.07%9.60M13/11 
 Sberbank12.00012.04011.765+0.205+1.74%8.66M13/11 
 Mobil’nye Telesistemy ADR8.258.328.08+0.22+2.74%3.04M02:29:59 
 RusHydro ADR0.79600.79600.7610+0.0320+4.19%2.36M13/11 
 Evraz537.60555.80528.80-7.00-1.28%2.01M13/11 
 Amur Minerals3.4503.6003.200+0.253+7.54%1.73M13/11 
 Lukoil DRC73.2075.6472.62-2.16-2.87%1.66M13/11 
 JSC MMC Norilsk Nickel ADR17.2017.3417.09+0.11+0.64%1.58M13/11 
 JSC VTB Bank DRC1.2741.2971.260+0.013+1.03%1.38M13/11 
 Surgutneftegaz ADR3.923.993.890.010.20%511.33K13/11 
 Severstal DRC15.2515.3215.12+0.11+0.73%396.17K13/11 
 Gazprom4.3804.4704.380-0.060-1.35%390.77K02:29:00 
 Tatneft ADR70.4072.0069.86-1.00-1.40%348.62K13/11 
 Gruppa LSR DRC1.8301.9101.814-0.010-0.54%339.06K13/11 
 Magnit DRC13.2113.4813.11-0.12-0.90%338.88K13/11 
 X5 Retail Group22.78023.68022.760-0.280-1.21%265.33K13/11 
 Sberbank11.76012.03011.750-0.005-0.04%260.50K02:29:00 
 Novatek DRC168.30171.30164.60+3.70+2.25%166.53K13/11 
 PhosAgro OAO12.69012.95012.580+0.120+0.95%131.82K13/11 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex7.818.277.75-0.12-1.51%14.90M02:29:59 
 Sea12.4412.7812.27-0.34-2.66%1.05M02:29:59 
 Kulicke&Soffa20.4821.0420.25+0.31+1.54%441.82K02:29:59 
 IGG Inc1.161.171.16+0.07+6.42%113.42K13/11 
 Singapore Telecommunications PK21.79522.14021.770-0.345-1.56%110.90K02:29:00 
 Volitionrx Ltd2.3002.4902.300-0.210-8.37%74.96K06:30:00 
 United Overseas Bank ADR34.8035.1534.57-0.07-0.20%70.92K02:29:00 
 Wave Life Sciences Ltd39.0640.2739.02-0.61-1.54%65.10K02:29:59 
 DBS Group Holdings ADR66.9667.7666.76+0.12+0.18%49.67K02:29:00 
 Overseas Chinese Banking ADR16.2316.4015.92-0.40-2.38%40.00K02:29:00 
 China Yuchai14.3414.9414.24-0.27-1.85%19.75K02:29:59 
 City Developments5.976.195.97-0.22-3.55%16.54K02:29:00 
 Grindrod Shipping7.257.417.22-0.23-3.06%12.87K02:24:00 
 Singapore Exchange ADR77.6978.2077.58-0.16-0.20%4.54K02:25:00 
 CapitaLand4.5004.5004.440+0.060+1.35%3.52K02:25:00 
 UOL ADR18.1618.1618.16+0.02+0.11%0.82K02:21:00 
 Aslan Pharma ADR5.325.595.32-0.28-5.00%0.30K02:29:00 
 Keppel Corporation9.039.039.03+0.10+1.12%0.19K00:28:00 
 Fraser Neave ADR6.66.66.6-0.2-2.94%0.10K13/11 
 Kenon Holdings16.6116.6116.61-0.12-0.72%0.01K02:30:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 AngloGold Ashanti ADR9.319.499.17-0.15-1.59%2.93M02:29:59 
 Harmony Gold Mining1.5501.6501.550-0.040-2.52%2.71M02:29:59 
 Sibanye Gold ADR2.262.362.25-0.05-2.16%1.94M02:29:59 
 Gold Fields ADR2.7502.8102.725-0.010-0.36%1.85M02:29:59 
 Naspers ADR35.8536.8535.64-0.07-0.18%1.62M02:29:00 
 Net 1 UEPS4.504.654.44-0.02-0.44%1.30M02:29:59 
 Sasol ADR31.7632.4831.70-0.90-2.76%201.20K02:29:59 
 Aspen Pharmacare ADR10.77511.01010.610-0.120-1.10%84.98K02:29:00 
 Mix Telemats17.96018.29917.610-0.030-0.17%63.92K02:29:59 
 Impala Platinum Holdings Ltd PK2.0002.0201.950+0.050+2.56%63.07K02:18:00 
 Vodacom Group Ltd PK8.288.508.28+0.04+0.55%48.79K02:28:00 
 Woolworths Holdings Ltd PK3.683.753.68-0.01-0.27%46.26K02:28:00 
 DRDGOLD ADR2.1802.2002.070+0.020+0.93%26.38K02:29:59 
 Sanlam Ltd PK10.62010.86010.530+0.325+3.16%24.33K02:29:00 
 MTN Group Ltd PK5.535.705.52-0.01-0.27%21.13K02:20:00 
 Standard Bank Group Ltd PK11.8112.1011.78+0.09+0.77%18.26K02:29:00 
 Life Healthcare Group Holdings6.847.176.84-0.26-3.66%14.33K02:28:00 
 Imperial Holdings Ltd PK10.8210.9110.71-0.09-0.78%9.58K02:28:00 
 Shoprite Holdings Ltd PK13.2613.3112.98+0.31+2.39%7.95K02:27:00 
 Nedbank Group Ltd17.95518.28017.890+0.405+2.31%7.53K02:28:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT14.4714.6014.37+0.07+0.49%985.38K02:29:59 
 SK Telecom ADR26.2626.4526.03+0.44+1.70%462.52K02:29:59 
 LG Display8.038.087.88+0.28+3.61%413.92K02:29:59 
 Korea Electric Power12.3812.5011.96+0.44+3.69%362.28K02:29:59 
 POSCO56.6157.5056.25+0.56+1.00%193.16K02:29:59 
 Shinhan37.7438.4637.52+0.06+0.16%152.18K02:29:59 
 KB Financial41.3641.9441.30+0.16+0.39%130.54K02:29:59 
 Hanwha Q Cells Co9.6809.7009.680-0.030-0.31%41.55K02:29:59 
 Gravity Co34.52035.00032.510+2.310+7.17%26.41K02:29:59 
 Woori Bank42.91044.11042.690+0.460+1.08%13.74K02:29:59 
 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 ADR60.0063.0052.50-7.00-10.45%028/09 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR4.214.214.210.000.00%012/11 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.8604.8854.800+0.140+2.97%10.70M02:29:59 
 Banco Bilbao ADR5.585.645.55+0.12+2.20%5.44M02:29:59 
 Telefonica ADR8.4608.5408.430+0.110+1.32%1.78M02:29:59 
 Repsol SA17.5117.7817.44-0.25-1.41%924.29K02:29:00 
 Grifols ADR21.1321.4120.95+0.43+2.08%837.21K02:29:59 
 Caixabank ADR1.341.381.320.010.00%305.42K02:29:00 
 Iberdrola SA29.6829.9129.52+0.32+1.09%293.37K02:29:00 
 Industria de Diseno Textil14.6314.7614.55-0.04-0.24%143.07K02:29:00 
 ACS Actividades Construccion ADR7.757.847.73+0.04+0.45%110.42K02:29:00 
 Red Electrica ADR10.80510.90010.750+0.080+0.75%39.14K02:29:00 
 Naturgy Energy ADR5.075.185.07-0.04-0.88%21.73K02:27:00 
 Enagas SA13.74013.83013.650+0.085+0.62%18.03K02:21:00 
 Ferrovial20.1121.2520.11+0.04+0.20%15.95K02:26:00 
 Indra Sistemas SA4.694.734.69+0.20+4.34%15.57K01:48:00 
 Amadeus IT Holding SA PK75.9776.5975.83-0.83-1.08%15.23K02:24:00 
 Siemens Gamesa ADR2.782.782.78+0.14+5.30%1.00K13/11 
 Bankinter ADR8.758.758.75+0.00+0.00%001/11 
 Ferrovial20.300020.300020.30000.00000.00%008/10 
 Red Electrica20.900020.900020.9000+0.0000+0.00%001/11 
 Mapfre ADR5.425.425.420.000.00%019/10 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.928.958.83+0.17+1.94%6.00M02:29:59 
 Autoliv84.2485.3181.89+3.31+4.09%1.21M02:29:59 
 LM Ericsson B8.93009.03008.9200+0.1240+1.41%902.50K01:25:00 
 Hennes & Mauritz AB3.343.373.30+0.06+1.83%722.02K02:29:00 
 Veoneer33.700034.150033.23000.00000.00%357.18K02:29:59 
 Nordea Bank ADR9.159.239.09+0.26+2.92%315.57K02:29:00 
 Svenska Handelsbanken PK5.455.505.42+0.03+0.55%172.88K02:29:00 
 Assa Abloy AB9.8410.959.73+0.18+1.92%131.87K02:29:00 
 Atlas Copco AB23.5723.9223.29+0.15+0.66%125.20K02:29:00 
 Neonode1.8002.2001.750-0.410-18.55%81.17K02:29:00 
 Skandinaviska Enskilda Banken ADR10.4810.5410.39+0.09+0.87%64.02K02:29:00 
 Sandvik AB ADR14.9715.1414.77+0.07+0.44%61.80K02:29:00 
 AB SKF15.4815.6515.34+0.12+0.81%60.18K02:29:00 
 Volvo ADR14.4414.5914.38-0.20-1.40%56.34K02:29:00 
 Telia ADR9.169.229.13+0.04+0.38%37.03K02:29:00 
 Alfa-Laval ADR23.1023.3523.03-0.61-2.59%27.73K02:29:00 
 Swedbank AB22.7322.8322.65+0.07+0.29%13.48K02:29:00 
 Heliospectra ADR0.77500.83000.7500+0.0250+3.33%9.84K13/11 
 Oasmia Pharmaceutical AB4.7704.8404.750-0.150-3.05%9.63K02:29:59 
 AB Electrolux41.9142.2541.70+0.58+1.40%8.96K02:18:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean9.439.849.32-0.32-3.28%26.28M02:29:59 
 Weatherford0.971.130.97-0.05-5.31%25.26M02:29:59 
 STMicroelectronics ADR14.0014.2713.73+0.28+2.04%6.36M02:29:59 
 Credit Suisse ADR12.5112.6612.41+0.02+0.16%5.09M02:29:59 
 ABB ADR19.7019.9419.59+0.12+0.61%3.81M02:29:59 
 TE Connectivity76.8278.4276.59+0.16+0.21%2.67M02:29:59 
 Novartis ADR88.3188.8388.16+0.08+0.09%2.52M02:29:59 
 UBS Group13.6413.8013.57+0.01+0.07%2.11M02:29:59 
 Ferguson ADR6.646.716.61+0.12+1.76%1.91M02:29:00 
 Auris Medical0.6680.7100.645+-0.001+-0.15%1.34M02:29:59 
 Garrett Motion13.850014.050013.3300+0.2900+2.14%1.28M02:29:59 
 Chubb127.57129.42127.00+0.38+0.30%1.28M02:29:59 
 Crispr Therapeutics36.4838.4536.28+0.31+0.86%1.17M02:29:59 
 Garmin Ltd64.9866.0664.03-0.67-1.02%942.19K02:29:59 
 Nestle ADR84.2784.3383.59+0.15+0.18%578.02K02:30:00 
 Compagnie Financiere Richemont6.6406.7106.610+0.010+0.15%476.98K02:29:00 
 Roche Holding ADR31.1031.2230.93+0.20+0.65%357.12K02:29:00 
 Swatch Group AG16.0016.1715.94+0.07+0.44%279.76K02:29:00 
 Credit Suisse12.561712.580012.3820+0.0317+0.25%277.98K13/11 
 Julius Baer Group8.848.928.74+0.04+0.40%233.70K02:29:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor37.4038.1237.24+0.34+0.92%15.06M02:29:59 
 Himax4.0904.2704.030+0.060+1.49%2.99M02:29:59 
 United Microelectronics1.6401.6901.640-0.040-2.38%2.20M02:29:59 
 AU Optronics4.0404.0503.970+0.110+2.80%677.52K02:29:59 
 SemiLEDS4.22995.11004.1961-0.2701-6.00%469.43K02:29:00 
 Silicon Motion35.2236.2334.85-0.04-0.11%442.70K02:29:59 
 ASE Industrial ADR3.793.833.76-0.06-1.56%382.41K02:29:59 
 Chunghwa Telecom34.3134.4534.23+0.24+0.70%76.17K02:29:59 
 ChipMOS Tech17.3917.5017.16+0.41+2.41%26.18K02:28:00 
 Giga Media Ltd2.6202.7302.600-0.070-2.60%9.09K02:29:00 
 Asia Pacific Wire & Cable2.2502.3302.250-0.040-1.75%2.04K01:05:00 
 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
 Fabrinet49.6550.5648.75+1.25+2.58%523.84K02:29:59 
 KASIKORNBANK Public Co24.0424.4624.04-0.13-0.54%16.64K02:29:00 
 Siam Commercial Bank ADR16.316.416.3-0.0-0.24%2.01K00:59:00 
 Airports Thailand ADR19.619.619.6+0.8+4.55%1.80K13/11 
 TTW Public Company18.4018.4018.40+0.37+2.05%0.97K13/11 
 Bangkok Bank ADR32.295032.295032.2950+0.2950+0.92%0.19K00:24:00 
 Charoen Pokphand Foods plc3.0803.0803.080+0.000+0.00%005/11 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR27.227.227.2+0.2+0.74%015/10 
 Banpu ADR11111100.00%023/10 
 Berli Jucker ADR17.117.117.1+0.2+1.18%015/10 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 BEC World ADR2.062.062.06-0.42-16.94%002/10 
 Bangkok Dusit Medical ADR30.230.230.2+0.6+2.03%012/11 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%006/11 
 Intouch Hol6.306.306.180.000.00%030/10 
 PTT Exploration & Production8.3808.6008.380+0.000+0.00%009/11 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%015/10 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri5.235.315.16+0.12+2.35%712.35K02:29:59 
 Koc Holdings AS13.5713.6713.50+0.07+0.52%119.06K02:29:00 
 Akbank Turk Anonim Sirketi2.562.672.54+0.03+1.29%59.46K02:22:00 
 Turkiye Garanti Bankasi AS1.4501.4601.370+0.060+4.32%53.10K02:27:00 
 Tav Havalimanlari Holding AS17.16517.16517.050+0.885+5.44%1.30K00:46:00 
 Turkiye Halk Bankasi AS2.6602.6602.660+0.040+1.53%0.35K13/11 
 Koza Altin Islemeleri A S12.000012.000010.0500+3.9300+48.70%0.20K02:19:00 
 Turk Hava Yollari AO ADR28.528.528.5+0.0+0.00%006/11 
 Tekfen ADR777-2-22.22%023/05 
 Turk Telekomunikasyon ADR1.31.31.30.00.00%012/11 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Mondi Tire0.37850.37850.37850.00000.00%022/10 
 Eregli Demir Celik ADR8.508.508.50-0.29-3.30%026/10 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Coca-Cola Icecek ADR5.495.495.49+0.00+0.00%008/11 
 Ford Otomoti Sanayi ADR50.1650.1650.160.000.00%009/11 
 Arcelik ADR14.7514.7514.000.000.00%013/11 
 Turkiye Vakiflar Bankasi ADR6.5606.5606.560+0.000+0.00%013/11 
 Anadolu Efes ADR0.7300.7300.730+0.000+0.00%007/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds0.560.570.50+0.05+9.59%530.78K02:29:00 
 Argentum 470.00400.00400.00350.00000.00%013/11 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Lloyds Banking ADR3.0703.0902.980+0.120+4.07%23.40M02:29:59 
 Ensco PLC6.056.405.92-0.27-4.27%20.21M02:29:59 
 Vodafone Group ADR20.0820.4819.98+1.49+8.02%11.54M02:29:59 
 BP ADR39.8140.6339.70-1.06-2.59%11.04M02:29:59 
 AstraZeneca ADR41.4941.7841.35+0.58+1.42%9.20M02:29:59 
 British American Tobacco ADR37.0437.7236.76-1.04-2.73%7.82M02:29:59 
 Barclays ADR9.159.178.89+0.42+4.81%6.88M02:29:59 
 Noble Corporation4.084.384.07-0.23-5.34%5.91M02:29:59 
 TechnipFMC23.5324.6323.51-1.24-5.01%5.80M02:29:59 
 Fiat16.3716.7116.20+0.59+3.74%4.43M02:29:59 
 Mylan35.7636.4635.68-0.18-0.50%4.19M02:29:59 
 Travelport Worldwide14.9516.1814.71-0.04-0.27%4.06M02:29:59 
 IGT15.1815.6514.84+0.43+2.92%3.73M02:29:59 
 Avon Products2.0002.0451.950-0.010-0.50%3.67M02:29:59 
 Carnival58.9059.6558.50+1.13+1.96%3.57M02:29:59 
 Michael Kors48.2249.5748.20+0.47+0.98%3.53M02:29:59 
 IHS Markit Ltd51.0251.8750.99-0.32-0.62%3.41M02:29:59 
 Liberty Global C23.2124.0023.15-0.29-1.23%3.21M02:29:59 
 HSBC ADR41.7942.0241.48+0.91+2.23%2.92M02:29:59 
 Rowan14.7115.1914.61-0.33-2.19%2.91M02:29:59 
Continue with Google
or
Sign up with Email