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
 Grupo Financiero Galicia ADR23.990024.200023.1100+0.3600+1.52%1.31M20:59:59 
 Loma Negra ADR7.708.097.65-0.25-3.14%599.04K20:59:59 
 Grupo Supervielle7.38007.65007.2800-0.0400-0.54%1.15M20:59:59 
 Pampa Energia ADR30.8631.1229.86+0.45+1.48%701.00K20:59:59 
 BBVA Banco Frances ADR9.609.699.40+0.24+2.56%656.80K20:59:59 
 Macro Bank39.7740.7239.46-0.10-0.25%334.41K20:59:59 
 Transportadora Gas ADR16.00016.25015.700+0.443+2.84%425.86K20:59:59 
 YPF Sociedad Anonima15.87016.11014.890+0.890+5.94%990.84K20:59:59 
 Despegar.com16.7817.0216.13+0.60+3.71%431.98K20:59:59 
 MercadoLibre315.08331.99314.50-7.18-2.23%823.63K20:59:59 
 Telecom Argentina ADR17.5017.9717.30+0.08+0.46%338.62K20:59:59 
 Central Puerto10.8110.8610.51+0.43+4.14%434.63K20:59:59 
 Cresud SACIF13.8414.0713.76-0.01-0.07%59.32K20:59:59 
 Edenor ADR21.56021.70020.850+0.170+0.79%115.18K20:59:59 
 IRSA ADR16.0216.1515.74+0.03+0.19%16.95K20:59:59 
 IRSA Propiedades ADR24.00024.50024.000-0.250-1.03%2.39K18:57:00 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR46.1946.3045.82+0.96+2.12%1.43M20:59:59 
 Tronox13.17013.43013.130-0.070-0.53%729.07K20:59:59 
 Westpac Banking ADR20.10020.13019.990+0.170+0.85%575.46K20:59:59 
 BHP Billiton Ltd22.837522.867522.8150+0.0000+0.00%017/09 
 Artemis Resources0.140.140.130.000.00%330.82K20:47:00 
 De Grey Mining0.130.130.13+0.00+2.34%15.00K18:08:00 
 Immutep ADR2.93003.01502.9300-0.1000-3.30%104.34K20:59:00 
 Liquefied Natural Gas0.45000.45000.43000.00000.00%75.20K20:36:00 
 National Australia Bank ADR10.0710.099.98+0.13+1.31%214.36K20:59:00 
 Naked Brand2.7802.9702.760-0.110-3.81%114.64K20:59:59 
 AU & NZ Banking Group20.5420.5520.42+0.21+1.06%287.87K20:59:00 
 Paladin Energy0.1550.1700.130+0.015+10.71%14.65K19:43:00 
 APA Group7.10007.10007.0100+0.0100+0.14%2.85K20:38:00 
 Big Star Energy0.01200.01200.0080+0.0000+0.00%017/09 
 Genetic Technologies1.1001.1101.080+0.030+2.80%48.86K20:59:59 
 QBE Insurance Group ADR8.108.128.03+0.12+1.57%56.25K20:59:00 
 Fortescue Metals ADR5.2405.2605.159+0.075+1.45%207.12K20:59:00 
 Sonic Healthcare ADR18.4318.5018.29+0.50+2.79%43.03K20:59:00 
 Telstra Corporation ADR11.6211.6411.55-0.06-0.47%140.76K20:59:00 
 South32 ADR13.9613.9913.83+0.35+2.57%59.58K20:47:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK21.8021.9221.70+0.09+0.41%22.76K20:59:00 
 Wienerberger Baustoffindustrie5.0005.0904.940+0.060+1.21%33.93K20:59:00 
 Voestalpine AG PK8.428.648.42-0.17-2.04%10.24K20:51:00 
 OMV AG PK53.0553.0552.65+0.10+0.19%4.85K20:23:00 
 Telekom Austria AG PK17.0517.0517.05-0.04-0.23%0.46K20:47:00 
 Erste Group Bank AG43.10043.10043.100+0.000+0.00%017/09 
 Palfinger ADR41.0041.0041.00+4.50+12.33%026/07 
 Raiffeisen Bank ADR7.317.317.31+0.20+2.81%0.65K19:50:00 
 Schoeller Bleckmann ADR10.5510.5510.55-2.44-18.78%031/08 
 Flughafen Wien ADR10.010.010.0+0.0+0.00%012/09 
 Vienna Insurance ADR5.175.215.170.000.00%004/09 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR7.947.947.940.000.00%005/09 
 Mayr Melnhof Karton ADR31.7331.7331.73-0.51-1.58%024/08 
 Immofinanz ADR7.447.447.44-3.48-31.87%006/06 
 EVN ADR3.833.843.840.000.00%013/08 
 Andritz ADR9.959.959.95-1.53-13.33%030/05 
 Wolford ADR3.303.303.30+0.00+0.00%021/08 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR90.1690.6589.71+0.36+0.40%1.59M20:59:59 
 Bpost ADR16.38016.38015.979+0.411+2.57%144.78K20:50:00 
 Euronav8.358.388.25+0.25+3.09%527.13K20:59:59 
 Galapagos116.48117.98116.15+0.86+0.74%86.47K20:59:59 
 KBC Group SA38.4138.5238.33+0.20+0.52%202.75K20:59:00 
 Umicore ADR14.0814.1413.96+0.23+1.66%67.57K20:59:00 
 Materialise NV13.9014.6513.86-0.32-2.25%57.40K20:59:59 
 ageas SA/NV51.4051.6051.35+0.11+0.21%4.01K20:46:00 
 Solvay ADR13.54013.54013.540+0.270+2.03%0.23K20:47:00 
 Proximus ADR4.754.814.75+0.01+0.21%1.08K20:20:00 
 Colruyt SA15.2615.2615.26+0.01+0.07%0.27K20:47:00 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 
 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 ADR9.40009.40009.4000+0.7700+8.92%0.21K15:43:00 
 SA D'Ieteren ADR22.4522.5822.400.000.00%012/09 
 Tigenix41.9841.9841.270.000.00%025/07 
 Oxurion6.61006.61006.6100-0.8800-11.75%0.10K15:57:00 
 UCB SA46.4546.4546.45+0.00+0.00%014/09 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Petroleo Brasileiro Petrobras ADR11.2211.3110.97+0.30+2.75%26.46M20:59:59 
 Ambev SA4.56004.60504.4500+0.1100+2.47%32.73M20:59:59 
 Itau Unibanco10.4110.5610.37-0.04-0.38%14.03M20:59:59 
 VALE13.81013.96013.550+0.450+3.37%19.70M20:59:59 
 Banco Bradesco6.937.036.870.000.00%11.53M20:59:59 
 Gerdau ADR4.054.053.81+0.25+6.58%14.68M20:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref9.7509.7609.490+0.320+3.39%6.07M20:59:59 
 BRF5.385.425.31+0.06+1.03%3.44M20:59:59 
 Brazil Minerals0.00250.00420.0010+0.0015+150.00%118.07M20:59:00 
 CEMIG PN ADR1.7201.7401.630+0.070+4.24%3.70M20:59:59 
 Cosan Ltd6.776.786.55+0.17+2.58%1.02M20:59:59 
 National Steel2.1402.1402.050+0.080+3.88%3.07M20:59:59 
 Sabesp ADR5.926.015.80+0.05+0.85%1.81M20:59:59 
 PagSeguro Digital27.3327.4426.51+0.54+2.02%1.86M20:59:59 
 Cielo SA3.423.563.36-0.12-3.39%1.08M20:59:00 
 Telefonica Brasil ADR9.429.529.31+0.10+1.02%1.46M20:59:59 
 Gol Linhas Aereas ADR5.035.124.91+0.15+3.18%762.85K20:59:59 
 Banco Santander Brasil ADR8.648.708.41+0.21+2.49%937.14K20:59:59 
 TIM Participacoes14.21014.47014.135-0.230-1.59%878.45K20:59:59 
 Ultrapar Participacoes9.519.619.40-0.05-0.52%496.18K20:59:59 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Aurora Cannabis8.51008.51007.7130+0.8335+10.86%22.55M20:59:00 
 Canopy Growth51.89052.42049.040+3.290+6.77%20.68M20:59:59 
 Barrick Gold10.4810.5510.39+0.13+1.26%14.99M20:59:59 
 Kinross Gold3.0103.0702.9800.0000.00%7.22M20:59:59 
 Yamana Gold2.5202.5602.490-0.020-0.79%8.48M20:59:59 
 Tilray154.98155.10132.00+34.79+28.95%19.01M20:59:59 
 Sunshine Biopharma0.00160.00180.0015-0.0002-11.11%17.02M20:35:00 
 Encana12.4812.5012.11+0.58+4.87%15.07M20:59:59 
 Goldcorp10.6210.7610.57+0.09+0.81%6.52M20:59:59 
 New Gold1.0701.1201.040-0.020-1.83%3.14M20:59:59 
 Turquoise Hill Resources2.1802.2002.150+0.040+1.87%8.80M20:59:59 
 Neptune Technologies4.2704.6304.220+0.060+1.43%4.97M20:59:59 
 Eldorado Gold0.8680.8800.830-0.002-0.25%4.72M20:59:59 
 IAMGold3.7703.9403.770-0.100-2.58%3.47M20:59:59 
 Kirkland Lake Gold17.570018.270017.2600-0.6300-3.46%3.39M20:59:59 
 Solar Energy Initiat0.000150.000200.00015-0.00005-25.00%0.50K19:54:00 
 Bausch Health23.8124.3622.74+1.26+5.59%8.59M20:59:59 
 Alamos Gold4.454.554.39-0.03-0.67%1.42M20:59:59 
 Easton Pharmaceutica0.01300.01400.0120-0.0010-7.14%5.28M20:54:00 
 Amfil Technologies0.11770.12980.1071-0.0123-9.46%2.46M20:48:00 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Sociedad Quimica y Minera46.7047.7646.57-0.35-0.74%776.15K20:59:59 
 Enel Americas ADR7.807.857.65+0.18+2.43%803.98K20:59:59 
 LATAM Airlines ADR9.289.599.01-0.27-2.83%379.30K20:59:59 
 Enersis Chile4.87004.87004.7950+0.0100+0.21%157.15K20:59:59 
 GeoPark Ltd18.96019.33518.545+0.470+2.54%216.57K20:59:59 
 Santander Chile ADR31.5931.9531.43+0.22+0.70%181.02K20:59:59 
 Compania Cervecerias Unidas27.1027.2726.62+0.51+1.92%205.42K20:59:59 
 Banco De Chile87.6588.5086.17+0.63+0.72%39.57K20:59:59 
 Enel Generacion Chile ADR19.5519.5919.19+0.34+1.77%37.71K20:59:59 
 Itau CorpBanca ADR15.0515.5515.04-0.20-1.31%18.40K20:59:59 
 Andina B22.3722.7022.05-0.32-1.41%13.70K20:59:59 
 Vina Concha Toro ADR36.010038.000035.6200-0.3900-1.07%3.18K20:54:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 
 Embotelladora Andina19.6519.6519.650.000.00%014/09 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Jd.Com Inc Adr25.7526.0925.27+0.02+0.08%16.94M20:59:59 
 Alibaba156.65159.40155.52-2.24-1.41%27.11M20:59:59 
 iQIYI26.3327.4826.05-0.51-1.90%11.90M20:59:59 
 Vipshop6.1106.1205.880+0.120+2.00%9.63M20:59:59 
 Pinduoduo22.6425.6622.31-1.72-7.06%6.77M20:59:59 
 Momo Inc48.2548.7745.89+2.24+4.87%4.41M20:59:59 
 TAL Education25.04025.62025.000+0.050+0.20%4.94M20:59:59 
 Ctrip.Com37.4537.8937.06+0.31+0.83%3.36M20:59:59 
 Bilibili13.7614.0713.13+0.53+4.01%3.94M20:59:59 
 Tencent ADR41.04041.05040.550+0.610+1.51%3.04M20:59:00 
 Qudian Inc5.385.455.16+0.12+2.28%1.57M20:59:59 
 Yum China Holdings33.6733.9033.31+0.36+1.08%3.16M20:59:59 
 Baidu216.88222.38215.58-0.78-0.36%2.10M20:59:59 
 Baozun Inc44.4146.4244.06-0.18-0.40%1.25M20:59:59 
 BEST6.106.115.94+0.16+2.69%1.29M20:59:59 
 YY A70.26071.88069.440+0.110+0.16%963.93K20:59:59 
 Renren1.5001.6101.500-0.040-2.60%621.84K20:59:59 
 Huazhu27.0727.7027.02-0.50-1.81%1.56M20:59:59 
 Weibo Corp72.0574.2471.03-0.36-0.50%1.48M20:59:59 
 Newater Technology10.6510.7910.08+0.43+4.21%103.04K20:59:59 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR26.0726.6726.01+0.28+1.09%1.24M20:59:59 
 BanColombia40.8041.0540.54+0.23+0.57%243.07K20:59:59 
 Grupo Aval7.677.797.65-0.03-0.39%156.31K20:59:59 
 Tecnoglass9.4009.5809.400-0.110-1.16%27.93K20:59:00 
 Goff Corp0.000600.000630.000600.000000.00%3.51K17:52:00 
 Bakken Energy Corp0.0010.0010.0000.0000.00%031/08 
 Cementos Argos ADR12.5013.2512.500.000.00%012/09 
 Nutresa ADR7.968.107.150.000.00%019/01 
 Inversiones Suramericana ADR25.0025.0025.000.000.00%029/05 
 Interconnection Electric116.87116.87116.870.000.00%006/09 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI12.6313.0712.62-0.22-1.71%284.27K20:59:59 
 Polymetal International8.18.18.10.00.00%016/08 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR3.0503.0503.050+0.000+0.00%021/08 
 Polymetal International ADR7.837.897.830.000.00%014/09 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 LiqTech International Inc1.56001.63001.5300+0.0400+2.63%713.40K20:59:59 
 Novo Nordisk ADR47.4347.5347.20-0.21-0.44%1.32M20:59:59 
 Canamed4pets0.000400.000400.00040+0.00000+0.00%75.00K14:51:00 
 AP Moeller-Maersk AS7.177.237.10+0.24+3.54%92.96K20:59:00 
 Danske Bank A/S ADR13.4713.6413.39+0.30+2.28%1.18M20:59:00 
 Coloplast A10.2110.2410.19-0.12-1.11%16.05K20:59:00 
 Ascendis Pharma AS67.8370.0067.50-0.35-0.51%76.52K20:59:59 
 Carlsberg AS23.6823.8723.64+0.04+0.19%74.55K20:59:00 
 Vestas Wind Systems AS21.7821.8421.73+0.12+0.58%33.34K20:59:00 
 CHR Hansen Holding AS49.3649.5349.25-0.03-0.06%20.55K20:58:00 
 Genmab AS16.3816.4516.35-0.27-1.62%17.18K20:59:00 
 DSV46.3346.3546.21-0.12-0.26%29.58K20:58:00 
 Zealand Pharma ADR18.4918.9118.21+1.60+9.47%105.29K20:59:59 
 Novozymes AS54.3754.5554.10-0.23-0.43%7.04K20:59:00 
 Novozymes B53.940054.860053.9400-1.3600-2.46%2.11K20:01:00 
 Forward Pharma A S2.592.822.54-0.20-7.27%24.19K20:29:00 
 Torm A5.9396.4905.6430.0000.00%017/09 
 Oersted63.764.063.7-0.3-0.50%10.24K20:03:00 
 ALK-Abello ADR35.935.935.90.00.00%017/09 
 Vestas Wind65.540065.540065.5400+0.2800+0.43%0.63K14:47:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.6205.6505.575+0.120+2.18%10.82M20:59:59 
 Kone Oyj ADR26.6826.7626.64+0.01+0.06%12.23K20:59:00 
 Sampo OYJ25.7125.8025.61+0.09+0.33%28.03K20:59:00 
 Stora Enso Oyj PK18.0718.1018.00-0.07-0.36%12.40K20:59:00 
 UPM-Kymmene Corp38.5138.5238.32+0.12+0.30%4.66K20:59:00 
 Amer Sports ADR19.77020.15019.7700.0000.00%017/09 
 Fortum ADR5.0005.0005.0000.0000.00%017/09 
 Nokian Tyres ADR20.1520.1519.93-0.15-0.74%1.62K20:23:00 
 KONE Oyj53.610053.610053.0500+0.5400+1.02%18.82K20:59:00 
 Neste41.8242.2541.82-0.41-0.97%0.82K20:23:00 
 Tieto ADR00000.00%030/11 
 Outokumpu ADR2.752.752.75-0.10-3.51%005/09 
 Wartsila ADR4.094.094.090.000.00%031/08 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Orion ADR18.2018.2018.20+0.00+0.00%030/08 
 Konecranes ADR7.7707.7707.770+0.010+0.13%031/07 
 Kesko ADR28.48028.48028.480+0.000+0.00%031/08 
 Poyry Oyj6.66.66.60.00.00%025/05 
 Metso Corporation8.448.448.44+0.32+3.94%1.00K17:01:00 
 Uponor12.9612.9612.96+0.00+0.00%014/09 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR63.10063.31062.940+0.720+1.15%842.26K20:59:59 
 Sanofi ADR43.9643.9843.51+0.21+0.48%958.91K20:59:59 
 Criteo Sa23.5123.6322.66+0.88+3.89%687.96K20:59:59 
 Cellectis28.5828.6728.08+0.42+1.49%183.12K20:59:59 
 Danone PK15.1415.2215.11+0.05+0.34%239.16K20:59:00 
 Sequans Communications1.4501.5001.390-0.010-0.68%310.01K20:59:59 
 Talend69.6970.7168.92+0.36+0.53%374.62K20:59:59 
 Schneider Electric SA15.99616.11015.960-0.014-0.09%1.17M20:59:00 
 Total62.250062.250062.25000.00000.00%017/09 
 Orange ADR15.9516.0615.94+0.07+0.44%288.22K20:59:59 
 Compagnie Saint-Gobain ADR8.628.678.59+0.14+1.59%153.69K20:59:00 
 Publicis Groupe SA14.9015.0114.86-0.09-0.60%73.57K20:59:00 
 Carrefour SA PK3.823.833.80+0.07+2.00%123.39K20:59:00 
 Engie ADR14.5414.5714.46+0.07+0.45%567.85K20:59:00 
 Axa ADR26.2026.3426.16+0.26+0.98%94.19K20:59:00 
 Louis Vuitton ADR67.19567.46067.000+0.065+0.10%171.88K20:59:00 
 DBV Technologies24.1824.3623.81+0.16+0.67%80.51K20:59:59 
 Societe Generale ADR8.56008.57008.5100+0.0550+0.65%166.21K20:59:00 
 BNP Paribas ADR30.42530.50030.236+0.190+0.63%301.02K20:59:00 
 Michelin Cie Des Estb24.1424.2024.03-0.01-0.02%76.23K20:59:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG11.5811.6311.52+0.07+0.61%1.99M20:59:59 
 SAP ADR120.28120.74119.26+0.49+0.41%488.09K20:59:59 
 Affimed NV4.3504.4504.200+0.100+2.35%736.67K20:59:59 
 Bayer AG PK21.4621.4921.21+0.18+0.85%817.18K20:59:00 
 Trivago5.145.184.82+0.27+5.54%788.07K20:59:59 
 BASF ADR22.9622.9822.81+0.26+1.12%753.22K20:59:00 
 Infineon ADR23.1823.2822.74+0.48+2.11%481.01K20:59:00 
 SAP120.280120.280119.935-0.240-0.20%147.41K20:14:00 
 Daimler ADR16.2516.3016.16+0.19+1.18%1.06M20:59:00 
 Allianz ADR21.7721.8721.71+0.08+0.37%145.13K20:59:00 
 Porsche Automobile Holding SE6.646.656.57+0.23+3.59%251.77K20:59:00 
 Volkswagen 10 Pref ADR17.0017.0816.83+0.55+3.34%158.02K20:59:00 
 Siemens ADR63.6063.9063.50+0.10+0.15%195.69K20:59:00 
 EON SE10.4310.4610.39+0.07+0.63%144.76K20:59:00 
 Fresenius Medical Care ADR51.4851.7151.28-0.30-0.58%84.98K20:59:59 
 BMW ADR32.2632.3432.15+0.24+0.77%42.98K20:59:00 
 Deutsche Telekom ADR16.1916.2216.10+0.23+1.41%442.23K20:59:00 
 InflaRx34.7734.8832.26+1.90+5.78%184.49K20:59:59 
 Deutsche Post AG37.1637.2636.97+0.66+1.79%719.76K20:59:00 
 HeidelbergCement ADR15.3715.4215.31+0.13+0.85%76.28K20:59:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 DryShips4.794.854.71+0.08+1.70%454.12K20:59:59 
 Aegean Marine Petroleum1.671.891.67-0.22-11.64%1.06M20:59:59 
 Capital Product Partners2.8102.8202.790+0.020+0.72%243.40K20:59:00 
 Paragon0.00760.00760.0066+0.0010+15.15%26.01K17:51:00 
 Diana Shipping3.9003.9203.860+0.070+1.83%169.41K20:59:59 
 Star Bulk Carriers12.290012.300012.1650+0.1700+1.40%231.96K20:59:59 
 Diana Containerships1.12001.12001.0900+0.0300+2.75%90.40K20:59:59 
 Tsakos Energy3.2503.2803.250-0.010-0.31%108.74K20:59:59 
 Top Ships0.92060.93000.9100+0.0103+1.13%245.45K20:59:00 
 Eurobank Ergasias0.3850.3850.368+0.030+8.46%317.04K19:52:00 
 StealthGas3.5903.7003.570-0.010-0.28%22.92K20:58:00 
 Globus Maritime0.37030.38400.3701-0.0007-0.19%55.33K20:58:00 
 Alpha Bank0.4040.4040.360+0.023+6.04%120.65K20:51:00 
 Danaos1.5501.5501.508+0.050+3.33%14.59K20:59:59 
 Seanergy Maritime0.8600.8950.860-0.015-1.71%23.89K20:43:00 
 Euroseas1.5001.5001.490-0.010-0.66%8.34K20:59:59 
 Tsakos Energy Pref E24.78025.00024.700-0.060-0.24%19.97K20:59:59 
 Hellenic Telecommunications Org6.006.106.00-0.09-1.48%7.97K20:42:00 
 Pyxis Tankers Inc0.80000.80000.7760+0.0100+1.27%17.88K17:11:00 
 Tsakos Energy Navigation Pc Pref25.2625.2625.180.010.00%2.54K20:49:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment21.3121.3520.62+0.45+2.16%3.72M20:59:59 
 Seaspan9.049.169.01-0.01-0.11%363.62K20:59:59 
 China Mobile ADR48.6948.7948.65+0.14+0.29%356.95K20:59:59 
 China Unicom Hong Kong ADR11.9912.0411.97+0.07+0.59%307.60K20:59:59 
 Geely Automobile1.83001.86001.7500-0.0500-2.66%253.09K20:51:00 
 Spi Energy0.280.300.26-0.02-6.73%367.82K20:59:00 
 CK Hutchison ADR11.6911.7011.51+0.16+1.39%170.36K20:59:00 
 AIA ADR33.3133.6832.77+0.51+1.54%160.33K20:59:00 
 Sun Hung Kai Properties15.1015.1114.90+0.25+1.68%87.44K20:59:00 
 Hutchison China MediTech28.2528.5227.98-0.15-0.53%93.33K20:59:59 
 China Cord Blood6.5506.6306.500-0.030-0.46%69.40K20:59:59 
 Hong Kong & China Gas Co2.0452.1102.020+0.005+0.25%125.37K20:59:00 
 Hang Lung Properties9.719.789.63+0.07+0.67%76.72K20:59:00 
 Value Partners0.7940.7940.730+0.079+11.05%84.39K20:04:00 
 First Pacific Company2.4702.4902.420+0.065+2.70%34.48K20:59:00 
 Techtronic Industries ADR31.7131.9631.50-0.06-0.19%17.87K20:59:00 
 Swire Pacific11.1911.2111.14+0.09+0.81%31.37K20:59:00 
 Hong Kong Exchange & Clearing28.2528.3328.15+0.52+1.88%27.43K20:59:00 
 AGM A20.5020.8017.59+1.33+6.94%25.81K20:59:00 
 Sky Solar Holdings Adr Rep 81.0501.0700.882+0.120+12.90%29.02K20:50:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.427.497.34-0.01-0.13%1.26K20:14:00 
 MOL ADR4.94.94.9-0.3-5.15%0.80K20:45:00 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR10.1410.1810.08-0.11-1.07%6.62M20:59:59 
 ICICI Bank ADR8.788.858.72-0.23-2.50%10.25M20:59:59 
 Tata Motors ADR17.5117.5517.11-0.16-0.91%2.19M20:59:59 
 Wipro ADR5.325.355.26+0.06+1.14%849.53K20:59:59 
 HDFC Bank ADR93.2894.4693.13-1.21-1.28%765.58K20:59:59 
 MakeMyTrip27.3527.8526.60+0.20+0.74%447.39K20:59:59 
 Vedanta Ltd12.8512.8912.66-0.17-1.31%609.23K20:59:59 
 Eros12.60012.87512.4250.0000.00%371.88K20:59:59 
 Dr Reddys Labs35.8535.8935.48+0.15+0.42%209.76K20:59:59 
 WNS Holdings50.02051.39049.930-1.310-2.55%161.66K20:59:59 
 Yatra Online5.275.345.04+0.24+4.77%69.36K20:59:59 
 Sify1.6301.6701.600-0.020-1.21%69.23K20:59:00 
 Mahanagar Telephone Nigam PK0.3500.3500.300+0.050+16.67%21.90K20:59:00 
 Rediff.com India0.06300.06300.0630-0.0369-36.94%0.68K15:53:00 
 Azure Power Global15.0015.3814.50+0.37+2.53%14.34K20:59:59 
 Coal India ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Bharti Airtel ADR00000.00%030/11 
 Axis Bank ADR555125.00%018/07 
 UltraTech Cement ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B24.13024.22023.880+0.810+3.47%217.38K20:59:59 
 Bank Rakyat9.9410.019.68-0.06-0.60%41.03K20:58:00 
 PT Bank Mandiri Persero TBK8.658.688.42+0.15+1.76%49.53K20:58:00 
 Semen Persero11.6211.7111.44-0.23-1.98%14.22K20:58:00 
 Astra Int9.519.619.30+0.15+1.66%30.84K20:59:00 
 PT XL Axiata Tbk ADR3.844.103.79-0.15-3.70%5.92K20:52:00 
 Bank Central Asia ADR41.207541.207541.2075+0.4375+1.07%0.39K18:52:00 
 PT Kalba Farma IDR16.1116.2216.110.000.00%017/09 
 Aneka Tambang ADR5.345.345.34+0.12+2.30%012/09 
 Medco Energi ADR5.395.395.390.000.00%005/09 
 Indo Tambangraya Megah ADR2.752.752.750.6631.58%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.885.885.88+0.00+0.00%006/09 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT United Tractors45.4145.6145.410.000.00%031/08 
 Telekomunikasi0.2460.2460.246+0.000+0.00%030/08 
 PT Media Nusantara Citra TBK6.676.676.670.000.00%031/07 
 Vale Indonesia0.27000.27000.27000.00000.00%023/08 
 PT Indofood Sukses Makmur TBK22.380022.380022.3800+0.0000+0.00%027/08 
 Bank Mandiri Persero0.44750.44750.4475+0.0000+0.00%013/09 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Johnson Controls37.1137.3936.69-0.14-0.38%4.35M20:59:59 
 Seagate47.9848.4447.25+0.67+1.42%3.82M20:59:59 
 Medtronic96.8897.0495.79+0.85+0.89%4.46M20:59:59 
 Endo Int15.9416.0715.68+0.09+0.57%2.62M20:59:59 
 Amarin2.7602.8772.650-0.070-2.47%3.85M20:59:59 
 Eaton86.9387.5386.03-0.20-0.23%2.35M20:59:59 
 Allergan186.07186.52184.19+1.78+0.97%2.28M20:59:59 
 Ingersoll-Rand103.41103.80100.99+0.39+0.38%1.78M20:59:59 
 Accenture172.41172.83171.06+1.37+0.80%2.03M20:59:59 
 Horizon Pharma19.2519.5719.17+0.03+0.16%918.70K20:59:59 
 Aptiv86.0186.1184.63+0.56+0.66%1.69M20:59:59 
 Perrigo72.9973.1471.76+0.42+0.58%857.22K20:59:59 
 Adient41.4242.3341.06-0.81-1.92%1.57M20:59:59 
 Allegion PLC90.3790.4988.79+1.48+1.67%598.07K20:59:59 
 Alkermes Plc39.0339.1438.74+0.43+1.11%637.77K20:59:59 
 Nabriva Therapeutics2.562.692.52-0.01-0.58%607.01K20:59:59 
 AerCap Holdings NV57.2757.5056.80+0.20+0.35%931.52K20:59:59 
 Shire ADR178.15178.32176.33+1.84+1.04%1.06M20:59:59 
 CRH ADR32.3332.5032.28+0.23+0.72%356.69K20:59:59 
 Jazz Pharma161.93162.33160.15+0.92+0.57%571.35K20:59:59 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR24.4624.5123.08+1.03+4.40%20.58M20:59:59 
 InspireMD0.17250.17920.1704-0.0102-5.58%2.46M20:59:59 
 Radcom14.0014.8713.60+1.75+14.29%672.19K20:59:59 
 Foamix Pharma5.195.745.03-0.55-9.58%2.53M20:59:59 
 Check Point Software119.66120.22118.640.000.00%1.30M20:59:59 
 SodaStream142.90142.98142.55+0.12+0.08%208.95K20:59:59 
 SolarEdge Technologies Inc42.0543.1541.65-0.05-0.12%643.49K20:59:59 
 Ceragon2.8002.8892.670+0.060+2.19%259.67K20:59:59 
 ICL Israel Chemicals6.0706.1005.950+0.120+2.02%239.39K20:59:59 
 Cyberark Software73.5175.0771.66+0.40+0.55%1.30M20:59:59 
 Ability3.393.723.31-0.17-4.78%171.74K20:59:59 
 Wix.Com Ltd114.85116.15112.11+3.70+3.33%344.28K20:59:59 
 AudioCodes9.7109.9109.620+0.020+0.21%135.21K20:59:59 
 Tower22.01022.19021.800+0.260+1.20%314.56K20:59:59 
 OWC Pharma0.18500.19000.1720-0.0033-1.75%200.23K20:59:00 
 Mellanox77.8077.9576.80+0.70+0.91%264.47K20:59:59 
 Radware Ltd25.6925.9825.51+0.07+0.27%232.75K20:59:59 
 BioLineRx0.9050.9050.860+0.015+1.65%352.67K20:59:00 
 Camtek8.3108.4408.040-0.030-0.36%156.12K20:59:59 
 Pluristem1.32001.34001.2700+0.0300+2.33%151.47K20:59:59 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Intesa Sanpaolo SpA PK16.87016.89016.700+0.040+0.24%976.99K20:59:00 
 Ferrari NV138.32138.59132.80+5.52+4.16%1.93M20:59:59 
 Natuzzi1.5001.5271.5000.0000.00%12.09K20:59:59 
 Telecom Italia ADR6.6106.7106.590+0.180+2.80%389.24K20:59:59 
 ENEL Societa per Azioni5.2655.3125.230+0.015+0.29%179.32K20:59:00 
 Telecom Italia A5.9905.9905.830+0.230+3.99%65.40K20:59:59 
 Prada Spa PK8.698.828.52+0.22+2.57%39.87K20:59:00 
 ENI ADR37.8838.0437.77+0.24+0.64%72.21K20:59:59 
 Luxottica ADR65.3765.6065.09+0.57+0.88%13.94K20:58:00 
 Atlantia SPA10.6110.7710.60+0.03+0.24%167.57K20:59:00 
 Terna Rete Elettrica Nazionale16.5916.6516.49+0.04+0.21%44.36K20:59:00 
 Mediobanca ADR10.6910.7310.61+0.05+0.47%29.38K20:59:00 
 Prysmian SPA13.0013.0812.40+0.74+6.04%36.21K20:47:00 
 Snam SpA8.468.518.46-0.17-1.97%2.69K19:48:00 
 Salvatore Ferragamo ADR12.6112.6412.29+0.22+1.78%2.89K20:33:00 
 Saipem ADR11.310011.580011.3100+0.2000+1.80%3.70K20:59:00 
 Leonardo ADR6.056.066.06+0.23+4.04%0.38K20:59:00 
 Davide Campari-Milano SpA8.4208.4208.4200.0000.00%017/09 
 Azimut ADR32.8732.8732.87-0.92-2.72%0.18K20:06:00 
 Assicurazioni Generali ADR8.618.618.610.000.00%017/09 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR6.2306.2406.160+0.120+1.96%1.58M20:59:59 
 Sumitomo Mitsui Financial ADR8.088.097.98+0.17+2.15%1.09M20:59:59 
 Sony ADR59.8359.9459.49+0.54+0.91%1.14M20:59:59 
 Takeda Pharma ADR21.4121.4621.20+0.03+0.12%692.20K20:59:00 
 Honda Motor ADR29.6929.7329.40+0.71+2.45%648.57K20:59:59 
 Fanuc Corporation19.7319.7919.44+0.38+1.96%254.09K20:59:00 
 Nomura ADR4.8604.8804.800+0.130+2.75%260.21K20:59:59 
 Mizuho Financial ADR3.5303.5603.5100.0000.00%401.19K20:59:59 
 Canon ADR31.8631.8931.60+0.72+2.31%345.03K20:59:59 
 East Japan Railway ADR15.6515.6915.40+0.48+3.16%622.77K20:59:00 
 Japan Tobacco ADR13.3613.3813.26+0.18+1.37%124.69K20:59:00 
 Toyota Motor ADR125.03125.30124.27+2.55+2.08%266.91K20:59:59 
 Nintendo ADR44.1244.3643.52+1.39+3.25%451.73K20:59:00 
 SoftBank Group48.4348.7848.01-0.29-0.60%407.30K20:59:00 
 Sumitomo Mitsui Trust Holdings PK4.0104.0703.970+0.045+1.13%149.24K20:59:00 
 Panasonic Corp PK11.8811.9911.80+0.39+3.35%286.61K20:59:00 
 SMC Corp Japan15.9115.9215.69+0.28+1.82%53.10K20:59:00 
 Toray Industries ADR15.5315.5615.43+0.46+3.05%193.47K20:58:00 
 Kirin Holdings Co25.4625.7824.92+0.29+1.15%34.81K20:59:00 
 Mitsubishi Estate Co17.00017.08016.760+0.755+4.65%111.39K20:59:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 ArcelorMittal ADR30.44030.56029.990+0.790+2.66%2.23M20:59:59 
 Intelsat Sa22.61023.00022.450+0.100+0.44%1.45M20:59:59 
 Tenaris ADR32.97033.08032.730+0.760+2.36%2.70M20:59:59 
 Spotify Tech175.52179.43175.34+0.42+0.24%1.16M20:59:59 
 Adecoagro SA7.357.527.31-0.14-1.87%632.01K20:59:59 
 Ternium29.8530.1628.84+0.87+3.00%697.25K20:59:59 
 Orion Engineered Carbons32.4532.8532.05+0.15+0.46%561.37K20:59:59 
 MagnaChip9.9010.159.90-0.05-0.50%77.51K20:59:59 
 Globant SA59.6359.9558.50+1.06+1.81%183.66K20:59:59 
 Corporacion America Airports8.498.598.25+0.20+2.41%307.58K20:59:59 
 Atento SA7.607.757.60-0.05-0.65%68.23K20:59:59 
 Ardagh Group16.6616.8016.25+0.43+2.65%77.52K20:59:59 
 Nexa Resources11.0111.1710.92+0.08+0.73%58.48K20:59:59 
 Altisource Portfolio Solutions33.8235.0233.80-0.46-1.34%40.12K20:59:59 
 Pacific Drilling0.070.090.070.000.00%4.13K18:32:00 
 BM European Value ADR21.6621.8921.66-0.30-1.37%2.75K20:46:00 
 MIC SA DRC56.156.256.2+0.0+0.00%013/09 
 RTL ADR7.838.007.51+0.00+0.00%011/09 
 Aperam54.3554.3554.350.000.00%004/01 
 Aperam PK45.2345.5045.15+2.08+4.82%4.09K20:47:00 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad11.5512.0010.79+0.55+5.00%4.49K20:28:00 
 Top Glove ADR11.0811.0810.40+0.68+6.54%1.80K20:51:00 
 Tenaga Nasional Berhad15.34015.34015.340-0.075-0.49%29.94K20:59:00 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%016/12 
 Vitaxel0.30000.30000.30000.00000.00%004/09 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 Malayan Banking Berhad4.2704.3204.270-0.480-10.11%2.40K18:59:00 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Median Group0.00400.00400.00400.00000.00%014/09 
 Sime Darby0.64000.64010.6400+0.0000+0.00%010/09 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR7.197.237.11+0.09+1.27%3.25M20:59:59 
 Alumifuel Pwr Corp.0.000100.000100.000100.000000.00%017/09 
 America Movil ADR16.6116.7016.47+0.10+0.61%1.87M20:59:59 
 Grupo Televisa ADR18.7719.0418.61+0.15+0.83%1.14M20:59:59 
 Santander Mexico B ADR7.587.657.55+0.23+3.20%871.48K20:59:59 
 Vuela7.778.097.77-0.16-2.02%322.16K20:59:59 
 Fomento Economico Mexicano98.4699.4397.47+0.11+0.11%172.58K20:59:59 
 Aeroportuario del Centro Norte56.2656.8854.22+2.28+4.22%76.43K20:59:59 
 Coca Cola Femsa ADR59.9560.7159.50+0.30+0.50%62.28K20:59:59 
 GAP ADR107.14107.50105.82+1.22+1.15%47.78K20:59:59 
 Wal-Mart De Mexico29.1229.3628.18+0.10+0.34%35.91K20:59:00 
 Grupo Aeroportuario Sureste ADR205.63207.63203.39+3.90+1.93%32.54K20:59:59 
 Kimberly-Clark de Mexico8.528.628.47+0.03+0.32%16.96K20:55:00 
 Desarrolladora Homex0.0050.0050.005+0.000+0.00%017/09 
 Fresnillo10.64010.64010.640+0.140+1.33%10.55K19:57:00 
 Industrias Bachoco ADR55.5156.1654.86+0.23+0.42%11.92K20:59:59 
 Wal Mart Mexico2.93002.94002.9000+0.0400+1.38%8.59K19:34:00 
 America Movil ADR A16.5516.5516.37+0.22+1.35%0.48K16:00:00 
 Grupo TMM SAB1.6801.6801.600+0.060+3.70%8.48K20:58:00 
 Grupo Simec ADR8.848.848.41+0.20+2.35%3.64K20:59:59 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP91.6891.9489.90+1.53+1.70%4.36M20:59:59 
 Royal Dutch Shell ADR66.0266.2665.69+1.24+1.91%3.12M20:59:59 
 VEON2.9102.9302.840+0.060+2.11%1.31M20:59:59 
 Royal Dutch Shell B ADR68.1668.3067.65+1.33+1.99%1.95M20:59:59 
 ING ADR12.9713.0112.88+0.02+0.15%2.27M20:59:59 
 Wright Medical Group27.4127.7027.06+0.45+1.67%1.38M20:59:59 
 Yandex31.6832.0631.25+0.59+1.90%1.61M20:59:59 
 Aegon ADR6.096.126.08+0.03+0.49%1.11M20:59:59 
 ProQR Therapeutics NV20.20021.50019.675-1.400-6.48%345.53K20:59:59 
 argenx ADR87.3093.3986.97-6.47-6.90%382.78K20:59:59 
 Unilever NV ADR56.26056.58056.170-0.070-0.12%1.19M20:59:59 
 Koninklijke Philips ADR45.5045.6145.15+0.09+0.20%606.05K20:59:59 
 Constellium Nv11.9512.1011.50+0.45+3.91%1.55M20:59:59 
 Qiagen38.1238.1737.64+0.70+1.87%847.75K20:59:59 
 ASML ADR186.57187.61184.71+3.48+1.90%685.35K20:59:59 
 International NV8.188.438.17-0.02-0.24%486.29K20:59:59 
 Interxion Holding NV68.0368.5166.53+1.47+2.21%626.96K20:59:59 
 Uniqure NV39.9040.2238.38+1.40+3.64%181.54K20:59:59 
 Core Laboratories107.86109.43107.59+0.10+0.09%354.01K20:59:59 
 Koninklijke ADR2.6652.6802.640+0.025+0.95%154.32K20:59:00 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.01970.02000.0197-0.0003-1.50%45.54K18:54:00 
 Spark New Zealand ADR13.3613.4113.15+0.25+1.91%19.94K20:59:00 
 New Zealand Energy Corp0.00950.00950.0060-0.0078-45.08%5.25K19:17:00 
 Spark New Zealand2.65502.65502.6550+0.0400+1.53%1.00K20:10:00 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+1.8+54.55%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR26.6226.7026.52+0.21+0.80%1.21M20:59:59 
 Opera10.1410.7810.09-0.66-6.11%86.39K20:59:59 
 Orkla ASA ADR8.4058.4608.360+0.040+0.48%95.88K20:59:00 
 Norsk Hydro ASA ADR5.7105.7505.690+0.120+2.15%35.27K20:59:00 
 DNB ASA ADR20.9720.9720.83-0.01-0.05%30.15K20:59:00 
 Telenor ASA ADR20.2820.3120.23+0.27+1.32%37.67K20:59:00 
 Thin Film Electronics ADR1.36001.36001.3600-0.0600-4.23%0.50K17:22:00 
 Fred Olsen Energy ADR0.11680.11680.1000+0.0000+0.00%017/09 
 Yara International ASA23.3223.3423.29+0.28+1.22%1.61K20:59:00 
 Nordic Semiconductor5.97845.97845.9784+0.0000+0.00%017/09 
 Petroleum Geo-Services ADR3.7053.7053.700+0.055+1.51%1.49K16:13:00 
 Telenor20.20020.20020.010+0.000+0.00%017/09 
 Orkla8.28008.28008.2800+0.0000+0.00%017/09 
 Opera Software ADR4.514.714.510.000.00%017/09 
 Equinor25.650025.650025.6500+0.0000+0.00%017/09 
 Solon Eiendom ADR2.02.02.00.533.33%004/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Gjensidige Forsikring ADR16.6616.6616.660.000.00%014/09 
 Marine Harvest22.650022.650022.6500+0.0000+0.00%013/09 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR12.6112.6612.36+0.29+2.35%1.08M20:59:59 
 Goldsands Dev Co0.00070.00070.0006-0.0003-34.00%22.60K19:23:00 
 Dana Resources0.000300.000300.00030-0.00020-40.00%1.47K16:56:00 
 Grana y Montero2.762.762.67+0.09+3.37%9.87K19:51:00 
 Cementos Pacasmayo10.10010.1009.980+0.100+1.00%10.50K20:50:00 
 Fossal ADR0.1500.1500.1500.0000.00%023/08 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR26.0726.4026.05-0.24-0.91%52.41K20:59:59 
 BDO Unibank ADR21.4021.7021.00-0.35-1.61%3.22K20:32:00 
 Megaworld ADR15.415.415.4-0.3-2.03%0.33K18:58:00 
 D&L Industries ADR4.444.854.44+0.03+0.68%2.38K20:58:00 
 Benguet B0.01500.01500.01500.00000.00%017/09 
 Ayala ADR15.417.915.50.00.00%017/09 
 Alliance Global Group Inc11.5011.5011.500.000.00%017/09 
 Universal Robina ADR25.2525.2525.25+0.00+0.00%030/07 
 Globe Telecom ADR40.1540.1539.68+0.00+0.00%012/09 
 Jollibee Foods ADR21.40021.40021.050+1.300+6.47%2.50K16:15:00 
 JG Summit ADR262626313.04%015/10 
 Manila Electric ADR13.9913.9913.99-0.62-4.24%006/09 
 First Gen ADR6.516.516.51+0.00+0.00%030/08 
 DMCI ADR2.332.332.33-0.31-11.74%007/09 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.891.764.87%001/03 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.75-1.59-9.17%015/03 
 Aboitiz Equity ADR11.0011.0011.00+0.00+0.00%022/08 
 Robinsons Retail Holdings Inc14.7114.7114.710.000.00%014/08 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1030.1030.070-0.001-0.58%25.10K18:24:00 
 Powszechna Kasa ADR13.6113.6113.610.000.00%029/01 
 iAlbatros ADR0.00020.00020.0002-0.2998-99.93%023/05 
 Globe Trade Centre ADR4.194.194.190.4612.33%015/02 
 mBank ADR00000.00%030/11 
 Asseco Poland ADR11.4111.4111.41-0.85-6.93%0.16K17:22:00 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK5.105.104.99-0.20-3.78%5.02K15:25:00 
 Eurocash SA5.195.265.19+0.00+0.00%012/09 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa9.529.599.44+0.04+0.41%23.28K20:59:00 
 Pharol SGPS ADR0.1680.1680.158-0.001-0.65%642.41K20:57:00 
 EDP Energias de Portugal ADR38.0038.3737.88-0.12-0.32%6.69K20:59:00 
 Jeronimo Martins SGPS SA ADR28.8128.8128.810.000.00%006/09 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.6654.6854.579+0.087+1.90%12.49M17:52:00 
 Mobil’nye Telesistemy ADR8.648.738.35+0.14+1.65%4.94M20:59:59 
 Rosneft6.4546.5016.410+0.023+0.36%1.24M17:52:39 
 Lenta Ltd3.873.873.81+0.10+2.71%357.90K17:03:35 
 Evraz509.20511.60494.90+13.50+2.72%3.02M16:52:00 
 Magnit DRC15.6415.8415.39+0.41+2.67%424.59K15:29:51 
 Sberbank11.61211.73511.319+0.293+2.59%1.75M17:52:08 
 MegaFon DRC8.608.728.50+0.20+2.38%54.13K15:27:12 
 Gruppa LSR DRC1.8511.8591.850+0.017+0.95%415.25K16:51:35 
 Gazprom4.6754.6804.650+0.120+2.63%1.22M20:59:00 
 X5 Retail Group24.15924.60023.880+0.345+1.45%28.01K17:53:12 
 RusHydro ADR0.86500.88500.8550-0.0140-1.59%381.82K16:52:20 
 Amur Minerals3.9784.1454.000-0.005-0.12%1.13M16:27:10 
 Sberbank11.71011.75011.650+0.410+3.63%474.05K20:59:00 
 Novolipetsk DRC25.5325.6725.40+0.51+2.04%93.50K17:53:16 
 Novatek DRC169.60170.10160.90+10.40+6.53%356.68K17:52:36 
 Magnitogorskiy Metallurgichesk DRC9.609.609.59+0.24+2.55%6.16K16:52:42 
 JSC MMC Norilsk Nickel ADR17.0717.2716.93+0.12+0.71%1.49M16:52:16 
 Lukoil DRC69.3369.6567.96+1.45+2.14%622.85K15:29:41 
 JSC VTB Bank DRC1.2921.2971.280+0.017+1.30%126.03K17:52:21 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex13.0213.0712.81+0.04+0.31%2.56M20:59:59 
 Sea13.6613.9213.230.000.00%1.31M20:59:59 
 Kulicke&Soffa25.0625.2924.90+0.07+0.28%455.47K20:59:59 
 Wave Life Sciences Ltd50.1050.2848.90+1.20+2.45%57.90K20:59:59 
 Singapore Telecommunications PK22.69522.71022.570+0.155+0.69%50.77K20:59:00 
 United Overseas Bank ADR37.7638.1337.65+0.27+0.72%47.57K20:59:00 
 DBS Group Holdings ADR72.3572.9771.85+0.69+0.97%61.46K20:59:00 
 Volitionrx Ltd2.2102.3102.2100.0000.00%18.53K20:59:00 
 China Yuchai18.6318.8418.22+0.24+1.31%32.87K20:59:59 
 Overseas Chinese Banking ADR16.1516.2915.92+0.17+1.10%59.62K20:59:00 
 Jadestone Energy0.5020.5090.5020.0000.00%017/09 
 Kenon Holdings17.1217.3117.04-0.08-0.47%2.00K20:59:00 
 Grindrod Shipping7.517.997.51-0.29-3.72%6.37K19:08:00 
 Aslan Pharma ADR7.778.047.59+0.23+3.05%4.63K20:59:00 
 City Developments6.346.436.32-0.01-0.08%27.55K20:59:00 
 Singapore Exchange ADR79.5979.9279.28+0.31+0.39%2.97K20:59:00 
 Keppel REIT0.8450.8900.845+0.000+0.00%017/09 
 Singapore Airlines14.00014.00314.000+0.000+0.00%017/09 
 Singapore Airlines7.00007.00006.9900+0.0300+0.43%4.10K17:41:00 
 Keppel Corporation9.489.519.45+0.17+1.77%4.92K20:59:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR2.422.512.38+0.04+1.46%4.90M20:59:59 
 Harmony Gold Mining1.8701.9151.860-0.020-1.06%4.93M20:59:59 
 Gold Fields ADR2.4202.4702.380+0.050+2.11%5.12M20:59:59 
 AngloGold Ashanti ADR8.468.568.23+0.12+1.44%3.64M20:59:59 
 DRDGOLD ADR2.0202.0601.980-0.030-1.46%321.85K20:59:59 
 Net 1 UEPS6.586.596.44+0.11+1.70%513.21K20:59:59 
 Naspers ADR43.0543.1942.50+0.04+0.08%411.90K20:59:00 
 Standard Bank Group Ltd PK11.7311.8211.63+0.27+2.36%316.87K20:59:00 
 Mix Telemats14.77014.83014.510+0.010+0.07%63.90K20:59:59 
 Sasol ADR37.1137.4237.02-0.86-2.26%307.07K20:59:59 
 Woolworths Holdings Ltd PK3.353.383.310.010.15%32.75K20:42:00 
 Impala Platinum Holdings Ltd PK1.3301.3401.290+0.097+7.87%88.57K20:16:00 
 Vodacom Group Ltd PK8.298.338.24+0.09+1.04%26.45K20:59:00 
 Nedbank Group Ltd17.53017.77017.420-0.050-0.28%16.27K20:58:00 
 Shoprite Holdings Ltd PK12.9012.9612.77+0.07+0.58%41.81K20:59:00 
 Aspen Pharmacare ADR12.64512.69012.550-0.175-1.37%26.36K20:59:00 
 Life Healthcare Group Holdings6.446.686.44-0.33-4.87%8.83K20:43:00 
 Sanlam Ltd PK10.38510.65010.330+0.070+0.68%32.82K20:59:00 
 MTN Group Ltd PK4.854.914.84+0.14+3.08%65.56K20:14:00 
 Mr Price Group14.3914.6714.35+0.38+2.67%13.20K20:47:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display8.818.838.66+0.19+2.20%749.53K20:59:59 
 KT14.5214.5814.24+0.32+2.25%820.63K20:59:59 
 SK Telecom ADR27.3027.4027.20-0.15-0.55%457.08K20:59:59 
 KB Financial45.2045.2744.62+0.11+0.24%149.23K20:59:59 
 POSCO66.8867.0566.25+1.39+2.12%117.41K20:59:59 
 Korea Electric Power13.1713.1813.02-0.08-0.60%277.48K20:59:59 
 Hanwha Q Cells Co8.6008.6808.546-0.060-0.69%7.32K20:59:59 
 Shinhan37.6237.7737.43-0.42-1.10%76.54K20:59:59 
 Gravity Co19.10019.54019.050-0.510-2.60%9.68K20:59:00 
 Woori Bank43.41043.52042.860-0.180-0.41%6.57K20:59:59 
 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 ADR53.2553.2553.25+8.25+18.33%023/08 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR5.105.105.10+0.25+5.15%0.30K17:24:00 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.1405.1705.090+0.090+1.78%11.56M20:59:59 
 Banco Bilbao ADR6.446.466.39+0.01+0.16%4.32M20:59:59 
 Telefonica ADR7.8407.8507.760+0.100+1.29%1.93M20:59:59 
 Grifols ADR21.0321.0720.49+0.61+2.99%562.04K20:59:59 
 Industria de Diseno Textil15.3215.3915.30+0.02+0.13%218.08K20:59:00 
 Caixabank ADR1.621.641.60+0.01+0.62%299.80K20:59:00 
 ACS Actividades Construccion ADR8.598.618.550.000.00%80.12K20:59:00 
 Repsol SA19.8820.0019.81+0.10+0.48%31.08K20:59:00 
 Naturgy Energy ADR5.495.535.43+0.03+0.46%24.19K20:59:00 
 Red Electrica ADR10.56510.60010.515+0.090+0.86%73.00K20:59:00 
 Iberdrola SA29.7029.7929.60+0.25+0.85%22.79K20:58:00 
 Enagas SA13.78513.85013.740-0.090-0.65%26.07K20:59:00 
 Amadeus IT Holding SA PK91.3791.6191.18-0.44-0.48%37.32K20:46:00 
 Ferrovial21.5521.6321.40+0.20+0.96%9.06K20:47:00 
 Indra Sistemas SA5.745.795.74+0.08+1.48%12.43K20:59:00 
 Bankia4.11004.11004.1100+0.2000+5.12%0.53K15:48:00 
 Promotora De Informaciones2.0002.0002.000+0.000+0.00%017/09 
 FCC15.120015.120015.1200+0.0000+0.00%017/09 
 Abertis Infraestructuras ADR10.7510.7510.75-4.25-28.33%1.30K18:00:00 
 Bankinter ADR9.309.309.30+0.00+0.00%004/09 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.708.728.59+0.15+1.75%4.29M20:59:59 
 Autoliv87.6187.6986.33+0.10+0.11%592.97K20:59:59 
 Hennes & Mauritz AB3.133.153.11-0.04-1.11%380.80K20:59:00 
 Veoneer51.980053.640051.5500-1.6600-3.09%430.40K20:59:59 
 NetEnt ADR8.0608.2558.060+0.000+0.00%017/09 
 Neonode0.2680.2700.259+0.008+3.08%98.62K20:59:00 
 Skandinaviska Enskilda Banken ADR10.8310.9110.77-0.12-1.05%15.74K20:59:00 
 Nordea Bank AB ADR10.7510.7610.67-0.13-1.19%170.10K20:59:00 
 Swedbank AB23.7423.7523.61-0.18-0.75%248.60K20:58:00 
 Assa Abloy AB10.2310.3210.21-0.15-1.44%100.62K20:59:00 
 Atlas Copco AB28.3928.4228.08+0.16+0.57%53.59K20:59:00 
 Svenska Handelsbanken PK5.935.935.87-0.02-0.40%101.71K20:59:00 
 Telia ADR9.189.219.15+0.04+0.49%28.73K20:59:00 
 Oasmia Pharmaceutical AB3.0503.1702.890+0.450+17.31%93.02K20:59:59 
 Atlas Copco ADR26.0926.1225.82+0.13+0.50%7.80K20:59:00 
 Volvo ADR17.1117.1516.96-0.08-0.47%22.24K20:59:00 
 Alfa-Laval ADR26.2526.2825.98-0.14-0.55%8.44K20:59:00 
 Sandvik AB ADR17.2717.2817.15-0.18-1.03%35.02K20:59:00 
 AB Electrolux42.7042.7542.50-0.68-1.57%12.49K20:54:00 
 AB SKF19.3719.4019.23+0.06+0.28%8.67K20:59:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford2.432.482.39+0.06+2.53%11.67M20:59:59 
 Transocean11.9312.1411.77+0.34+2.93%12.30M20:59:59 
 STMicroelectronics ADR18.1718.2618.08+0.19+1.06%2.27M20:59:59 
 Novartis ADR85.0385.0684.05-0.10-0.12%1.88M20:59:59 
 TE Connectivity89.7691.8788.85-2.12-2.31%2.13M20:59:59 
 ABB ADR24.0124.0523.890.000.00%1.51M20:59:59 
 Credit Suisse ADR15.0915.1515.07+0.03+0.20%1.17M20:59:59 
 Roche Holding ADR30.6730.7330.46-0.01-0.03%610.98K20:59:00 
 Chubb138.64139.03137.48+0.30+0.22%1.07M20:59:59 
 Crispr Therapeutics53.1853.3150.80+2.86+5.68%617.78K20:59:59 
 Auris Medical0.2920.3300.2750.0000.14%1.09M20:59:00 
 UBS Group15.7115.7515.65+0.06+0.35%871.30K20:59:59 
 Garmin Ltd68.9869.2168.05+0.64+0.94%829.97K20:59:59 
 Nestle ADR83.2483.9483.20-0.47-0.56%231.80K20:59:00 
 ObsEva16.8917.2116.23+0.40+2.43%224.02K20:59:59 
 Compagnie Financiere Richemont8.3258.3908.300+0.025+0.30%242.39K20:59:00 
 Ferguson ADR8.538.548.49+0.13+1.55%388.23K20:59:00 
 Glencore ADR8.0808.1088.030+0.285+3.66%1.55M20:59:00 
 MNP Petroleum0.0030.0030.0030.0000.00%332.00K20:16:00 
 Logitech46.8246.9446.60+0.10+0.21%211.06K20:59:59 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor43.5644.0943.35-0.20-0.46%8.80M20:59:59 
 United Microelectronics2.4702.4802.460-0.030-1.20%694.60K20:59:59 
 Himax6.1706.3106.090+0.090+1.48%984.17K20:59:59 
 ASE Industrial4.634.634.58+0.05+1.09%276.02K20:59:59 
 AU Optronics4.1904.2404.180-0.050-1.18%327.85K20:59:59 
 Silicon Motion53.8854.1853.35+0.49+0.92%268.19K20:59:59 
 Chunghwa Telecom35.6635.7335.52+0.44+1.25%81.76K20:59:59 
 ChipMOS Tech14.6414.7714.39+0.47+3.32%51.15K20:59:00 
 SemiLEDS4.00004.00003.9088+0.0600+1.52%30.89K20:59:59 
 Giga Media Ltd2.9103.0632.910-0.080-2.68%12.64K20:59:59 
 Asia Pacific Wire & Cable2.6502.6502.5500.0000.00%1.01K18:32:00 
 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
 Fabrinet45.5946.1045.47-0.28-0.61%183.65K20:59:59 
 KASIKORNBANK Public Co26.6226.9326.45+0.55+2.09%26.70K20:59:00 
 Intouch Hol6.756.756.75+0.13+1.96%1.00K16:55:00 
 Siam Commercial Bank ADR18.618.718.6+0.6+3.04%0.63K19:33:00 
 TTW Public Company18.5018.5018.49+0.26+1.43%0.30K16:39:00 
 Bangkok Bank ADR33.940033.940033.9400+1.2200+3.73%0.29K19:31:00 
 Bank Ayudhya ADR25.1525.1525.15+0.26+1.04%007/09 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 Banpu ADR111111-2-15.38%027/07 
 BTS ADR27.027.027.0-2.5-8.47%012/09 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 CP All ADR13131218.33%012/07 
 BEC World ADR2.482.482.48+0.02+0.81%023/07 
 Bangkok Dusit Medical ADR29.929.929.9+4.4+17.25%005/07 
 Advanced Info Service DRC5.905.905.90-0.25-4.07%012/06 
 Airports Thailand ADR18.418.418.40.00.00%014/09 
 PTT Exploration & Production8.6508.6508.650+0.000+0.00%029/08 
 Krung Thai Bank Public Co11.3811.3811.38+0.00+0.00%003/08 
 Charoen Pokphand Foods plc3.1103.1103.110+0.000+0.00%010/09 
 Univanich Palm Oil ADR0.20.20.20.00.00%005/09 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.514.574.43-0.05-1.10%2.32M20:59:59 
 Turkiye Garanti Bankasi AS0.9901.0100.985-0.002-0.20%236.26K20:59:00 
 Akbank Turk Anonim Sirketi1.791.831.75+0.01+0.56%201.28K20:59:00 
 Turkiye Vakiflar Bankasi ADR4.8405.0504.840+0.040+0.83%2.68K18:52:00 
 Turk Telekomunikasyon ADR1.01.01.0-0.0-3.81%437.26K20:59:00 
 Koc Holdings AS12.8412.9512.68-0.01-0.12%12.27K20:36:00 
 Coca-Cola Icecek ADR5.005.045.00-0.02-0.40%60.47K17:03:00 
 Tav Havalimanlari Holding AS19.14419.14419.063-0.086-0.45%0.51K18:11:00 
 Arcelik ADR10.3010.3010.30-0.32-3.01%0.57K20:51:00 
 Turk Hava Yollari AO ADR27.127.127.10.00.00%017/09 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR8.798.798.79-2.86-24.55%014/08 
 Dogan Sirketler ADR1.391.391.39-0.29-17.26%012/06 
 Ford Otomoti Sanayi ADR48.8648.8648.86-2.64-5.13%0.12K18:45:00 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Turkiye Halk Bankasi AS1.9641.9641.910+0.000+0.00%014/09 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR0.7420.7420.742+0.000+0.00%013/09 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00630.00670.0056+0.0007+13.04%941.71K20:21:00 
 Amira Nature Fds1.661.691.640.000.00%109.40K20:59:59 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC7.407.527.23+0.28+3.93%8.87M20:59:59 
 Carnival65.6765.9864.54+0.85+1.31%6.36M20:59:59 
 Lloyds Banking ADR3.1503.1503.120+0.030+0.96%2.99M20:59:59 
 Avon Products2.2902.3852.120+0.210+10.10%17.12M20:59:59 
 Vodafone Group ADR22.5522.6122.37+0.19+0.85%4.85M20:59:59 
 BP ADR43.5643.7543.41+0.32+0.74%4.22M20:59:59 
 AstraZeneca ADR37.4937.6037.28-0.07-0.19%3.62M20:59:59 
 Noble Corporation6.156.256.05+0.19+3.19%3.22M20:59:59 
 IGT20.0020.1619.56+0.13+0.65%2.70M20:59:59 
 Mallinckrodt29.7930.0729.53+0.12+0.40%1.87M20:59:59 
 Mylan37.8138.0637.10+0.60+1.61%4.10M20:59:59 
 Sensata Tech49.9150.1449.77+0.11+0.22%992.82K20:59:59 
 TechnipFMC30.9031.1130.69+1.00+3.34%3.15M20:59:59 
 Fiat17.6117.6917.39+0.16+0.92%3.47M20:59:59 
 Rowan16.2416.3015.84+0.55+3.51%3.54M20:59:59 
 GlaxoSmithKline ADR39.6340.1039.13+0.42+1.07%2.76M20:59:59 
 Rio Tinto ADR48.3448.5348.06+0.80+1.68%2.45M20:59:59 
 Michael Kors73.1674.1773.00-0.20-0.27%1.51M20:59:59 
 Travelport Worldwide17.2617.5517.21-0.19-1.09%661.80K20:59:59 
 Barclays ADR9.109.139.06-0.06-0.66%2.13M20:59:59 
Continue with Google
or
Sign up with Email