Breaking News
0

World ADRs

Argentina

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

Position added successfully to:

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

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

 NameLastHighLowChg.Chg. %Vol.Time
 Loma Negra ADR12.9915.2812.90-2.19-14.43%1.93M05:59:59 
 YPF Sociedad Anonima19.58019.69019.260-0.210-1.06%960.33K05:59:59 
 Telecom Argentina ADR22.8123.9022.45-0.65-2.77%772.74K05:59:59 
 MercadoLibre304.79307.64292.70+10.03+3.40%687.32K05:59:59 
 Grupo Supervielle18.130018.770018.1000-0.6400-3.41%649.97K05:59:59 
 Central Puerto13.2913.8113.00-0.20-1.48%602.95K05:59:59 
 Grupo Financiero Galicia ADR44.260045.840044.0000-1.5900-3.47%593.55K05:59:59 
 Despegar.com23.0823.3522.82-0.32-1.37%492.70K05:59:59 
 Macro Bank79.9981.0077.80-1.46-1.79%393.23K05:59:59 
 Pampa Energia ADR52.7953.1251.96-0.61-1.14%346.41K05:59:59 
 Transportadora Gas ADR17.64017.74017.130+0.040+0.23%268.82K05:59:59 
 BBVA Banco Frances ADR16.3316.7016.24-0.53-3.14%225.79K05:59:59 
 Cresud SACIF16.9617.0616.47-0.02-0.12%151.05K05:59:59 
 Edenor ADR47.39048.17046.555-0.440-0.92%107.94K05:59:59 
 IRSA ADR20.5820.9419.39+0.47+2.34%66.51K05:59:59 
 IRSA Propiedades ADR33.50033.99032.725-1.564-4.46%38.07K05:59:00 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR50.9951.0250.21-0.15-0.29%2.33M05:59:59 
 Tronox18.42018.66918.080+0.150+0.82%1.29M05:59:59 
 Marindi Metals0.0090.0100.009-0.004-26.92%500.00K00:51:00 
 BHP Billiton Ltd25.345025.345025.3450-0.3650-1.42%230.47K00:27:00 
 Westpac Banking ADR21.42021.46021.316-0.160-0.74%226.71K05:59:59 
 Lynas1.6601.6991.620-0.080-4.60%193.96K05:59:00 
 Artemis Resources0.150.150.150.002.74%133.84K05:54:00 
 National Australia Bank ADR10.1310.1710.02-0.09-0.88%132.54K05:59:00 
 Brambles ADR13.9113.9313.86-0.09-0.61%123.05K05:59:00 
 Arafura Resources0.07820.07990.0780-0.0018-2.23%109.16K03:12:00 
 Telstra Corporation ADR10.4810.4910.29+0.09+0.87%107.28K05:59:00 
 Immutep ADR2.53002.54002.3200+0.3100+13.96%91.59K05:59:00 
 Prana2.22002.22001.9600+0.2603+13.28%83.16K05:59:59 
 QBE Insurance Group ADR7.607.617.56-0.15-1.94%76.45K05:59:00 
 Greenland Minerals&Energy0.0670.0670.060-0.004-5.63%75.60K05:20:00 
 Liquefied Natural Gas0.34500.34500.34250.00000.00%75.02K05:50:00 
 OceanaGold2.47002.47002.4200+0.0100+0.41%68.96K05:57:00 
 AU & NZ Banking Group21.0921.1020.90-0.10-0.47%61.08K05:59:00 
 De Grey Mining0.140.150.130.017.52%57.70K05:55:00 
 Parnell Pharma0.1500.1750.130+0.040+36.36%41.00K04:48:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK22.4022.4022.04+0.03+0.13%12.06K05:59:00 
 Wienerberger Baustoffindustrie5.3605.3605.120-0.040-0.74%10.98K05:57:00 
 Voestalpine AG PK10.9310.9310.93-0.34-3.06%0.88K03:43:00 
 Vienna Insurance ADR6.156.156.15-0.07-1.20%0.50K03:15:00 
 Oesterreichische Post ADR22.322.322.30.00.00%001/12 
 Palfinger ADR41.7941.7941.79-0.70-1.65%013/02 
 Raiffeisen Bank ADR8.858.858.85+0.00+0.00%023/05 
 Schoeller Bleckmann ADR12.9912.9912.99+1.32+11.31%021/05 
 Erste Group Bank AG44.25044.25044.2500.0000.00%022/05 
 Flughafen Wien ADR9.69.69.60.00.00%027/04 
 OMV ADR00000.00%030/11 
 Verbund ADR6.746.746.74+0.00+0.00%019/05 
 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 ADR3.843.853.840.000.00%009/05 
 Andritz ADR11.4811.4811.48+0.48+4.36%008/03 
 Telekom Austria AG PK18.3518.3518.350.000.00%017/05 
 OMV AG PK63.9763.9762.98+0.00+0.00%023/05 
 Wolford ADR2.932.932.930.000.00%008/05 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR94.7794.8694.11-0.16-0.17%2.74M05:59:59 
 Euronav8.608.808.60+0.05+0.58%263.80K05:59:59 
 Galapagos99.1799.9898.53-1.09-1.09%68.71K05:59:59 
 Materialise NV12.4612.6312.30+0.03+0.24%59.76K05:59:59 
 Umicore ADR14.2514.4514.12-0.23-1.59%24.22K05:59:00 
 KBC Group SA41.8941.8941.66-0.61-1.45%14.02K05:59:00 
 Ablynx ADR53.0053.0052.58-0.79-1.47%3.16K05:59:59 
 ageas SA/NV53.1153.1153.00-0.62-1.15%1.56K05:59:00 
 Bpost ADR18.00118.72817.992-0.543-2.93%1.20K05:20:00 
 Colruyt SA13.7413.7413.74-0.32-2.28%0.30K01:44:00 
 Solvay ADR13.86013.86013.860+0.200+1.46%0.20K02:16:00 
 SA D'Ieteren ADR21.6521.6521.65-0.13-0.61%0.19K03:14:00 
 UCB SA38.4238.4238.42+0.62+1.64%0.10K03:33:00 
 Agfa Gevaert ADR7.16007.16007.16000.00000.00%015/05 
 Ackermans Van Haaren ADR12.312.312.3-0.9-6.82%004/08 
 Tigenix41.6041.6741.60+0.00+0.00%023/05 
 Galapagos95.7595.7595.750.000.00%007/04 
 Proximus ADR5.445.445.36+0.00+0.00%023/05 
 GBL108.9500108.9500108.95000.00000.00%017/05 
 Ablynx NV53.300053.300053.25000.00000.00%012/05 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA5.51005.53995.4741-0.0100-0.18%23.45M05:59:59 
 VALE14.34014.41614.070-0.050-0.35%22.17M05:59:59 
 Petroleo Brasileiro Petrobras ADR15.1115.5715.03-0.59-3.76%21.26M05:59:59 
 Banco Bradesco8.588.678.48-0.14-1.61%12.64M05:59:59 
 Itau Unibanco12.3612.5312.28-0.13-1.04%10.92M05:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref12.91013.42012.900-0.700-5.14%9.81M05:59:59 
 CEMIG PN ADR2.2402.2802.200+0.010+0.45%6.59M05:59:59 
 Gerdau ADR4.564.604.47-0.04-0.82%5.48M05:59:59 
 Centrais Electricas Brasileiras4.4304.9004.390-0.580-11.58%2.75M05:59:59 
 Brazil Minerals0.00320.00320.0026+0.0006+23.08%2.74M05:57:00 
 BRF5.976.045.93-0.15-2.45%2.27M05:59:59 
 Sabesp ADR7.177.217.060.000.00%1.93M05:59:59 
 Fibria Celulose ADR19.2119.2818.91+0.03+0.16%1.80M05:59:59 
 National Steel2.4002.4902.390-0.110-4.38%1.78M05:59:59 
 Telefonica Brasil ADR12.4012.4912.26-0.08-0.64%1.48M05:59:59 
 TIM Participacoes18.49018.82018.311-0.230-1.23%1.38M05:59:59 
 Kroton Edct3.0903.1603.000-0.010-0.32%1.18M05:57:00 
 Cosan Ltd10.0410.129.75-0.02-0.20%1.04M05:59:59 
 Ultrapar Participacoes13.8614.2613.72-0.65-4.48%1.03M05:59:59 
 Azul22.8923.2722.50-0.61-2.60%875.09K05:59:59 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Sycamore Entmt Grp0.000500.000600.00040-0.00010-16.67%110.63M03:25:00 
 On4 Communications0.00320.00330.00300.00000.00%25.56M05:59:00 
 Great Western Minerals0.0010.0010.0010.0000.00%11.50M04:25:00 
 Megola Inc0.030400.030900.02050+0.00840+38.18%10.72M05:59:00 
 Eldorado Gold1.1501.1901.110+0.040+3.60%10.72M05:59:59 
 Encana13.3413.5613.13+0.02+0.15%8.29M05:59:59 
 Barrick Gold13.3313.3713.02+0.21+1.60%7.00M05:59:59 
 Yamana Gold2.8102.8402.7800.0000.00%6.98M05:59:59 
 Valeant Pharmaceuticals22.2022.2121.65+0.17+0.77%5.99M05:59:59 
 Enbridge31.7731.8531.16+0.20+0.63%5.09M05:59:59 
 Suncor Energy40.6740.9640.22-0.38-0.93%4.96M05:59:59 
 TransCanada42.26042.57041.720-0.710-1.65%4.79M05:59:59 
 IAMGold6.0906.1105.920+0.140+2.35%4.41M05:59:59 
 Kinross Gold3.6003.6203.560+0.010+0.28%4.36M05:59:59 
 Cenovus Energy Inc10.9211.1010.86-0.27-2.41%4.19M05:59:59 
 Cannabis Wheaton1.09011.29501.0700-0.1099-9.16%4.17M05:59:00 
 Goldcorp13.7413.7813.44+0.18+1.33%4.01M05:59:59 
 Teck Resources B27.3528.1427.14-1.20-4.20%3.40M05:59:59 
 Turquoise Hill Resources2.9002.9302.880-0.040-1.36%3.31M05:59:59 
 Baytex Energy Corp4.4604.5904.355-0.150-3.25%3.25M05:59:59 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR10.3510.3810.29-0.01-0.10%755.45K05:59:59 
 LATAM Airlines ADR13.0513.0612.82-0.07-0.53%691.22K05:59:59 
 Santander Chile ADR32.8432.9532.62-0.26-0.79%610.40K05:59:59 
 Sociedad Quimica y Minera53.5054.3353.11-0.37-0.69%596.86K05:59:59 
 GeoPark Ltd16.05016.52015.630-0.450-2.73%510.62K05:59:59 
 Enersis Chile5.78005.81005.6800+0.0400+0.70%321.32K05:59:59 
 Compania Cervecerias Unidas26.6626.8026.32-0.07-0.26%198.58K05:59:59 
 Enel Generacion Chile ADR22.5622.6622.11+0.10+0.45%42.71K05:59:59 
 Andina B27.6927.9027.04-0.03-0.12%20.33K05:59:59 
 Banco De Chile95.2796.1194.73-0.20-0.21%15.88K05:59:59 
 Itau CorpBanca ADR16.3016.3015.62+0.03+0.18%8.53K05:38:00 
 Vina Concha Y Toro43.8845.5343.31+0.20+0.46%5.34K05:59:59 
 Embotelladora Andina23.6523.7223.48-0.89-3.63%0.53K05:59:59 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%019/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Jd.Com Inc Adr36.7237.1836.01+0.36+0.99%18.62M05:59:59 
 Ctripcom45.1746.7444.62+1.73+3.98%15.90M05:59:59 
 iQIYI23.0023.6022.01+0.48+2.13%13.46M05:59:59 
 Alibaba196.80196.90192.80+0.93+0.47%12.81M05:59:59 
 Vipshop11.98012.12011.870-0.140-1.16%9.91M05:59:59 
 Bilibili12.4413.3812.32-0.70-5.33%6.18M06:00:02 
 Baidu240.39243.33236.61+0.42+0.17%5.04M05:59:59 
 Qudian Inc9.019.338.59-0.19-2.07%4.70M05:59:59 
 Baozun Inc56.6756.7552.57+3.55+6.68%4.03M05:59:59 
 Tencent ADR52.54052.65051.650+0.398+0.76%3.15M05:59:00 
 TAL Education43.73043.84041.810+1.100+2.58%3.12M05:59:59 
 Weibo Corp103.48106.39101.12+0.82+0.80%2.73M05:59:59 
 Fang Holdings5.375.445.21-0.04-0.74%2.38M05:59:59 
 ZTO Express Cayman17.9018.0317.66+0.01+0.06%2.27M05:59:59 
 New Oriental Education&Tech101.33102.1396.49+4.84+5.02%2.17M05:59:59 
 Momo Inc39.4639.8038.77-0.15-0.38%2.09M05:59:59 
 Jumei International Holding2.292.342.26-0.10-4.18%1.77M05:59:59 
 Yum China Holdings38.5638.6638.20+0.06+0.16%1.63M05:59:59 
 NetEase232.53237.74230.88-2.85-1.21%1.14M05:59:59 
 58Com Inc Adr84.5584.7682.50+1.35+1.62%1.11M05:59:59 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR21.1521.7721.14-0.61-2.80%1.28M05:59:59 
 BanColombia45.5646.0045.22-0.38-0.83%519.42K05:59:59 
 Grupo Aval8.528.588.37-0.06-0.70%331.58K05:59:59 
 Tecnoglass8.8408.9508.760-0.040-0.45%9.48K05:59:00 
 Interconnection Electric166.96166.96166.96+0.11+0.07%0.01K23/05 
 Bakken Energy Corp0.0010.0010.0000.0000.00%019/05 
 Goff Corp0.000900.000900.00090+0.00000+0.00%023/05 
 Cementos Argos ADR28.1228.1228.12+0.00+0.00%015/05 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Inversiones Suramericana ADR28.0028.0028.000.000.00%025/01 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI18.6119.2917.42-0.42-2.21%743.57K05:59:59 
 Prosafe2.74002.74002.7400-0.0100-0.36%0.10K23/05 
 Prosafe ADR2.5802.5802.5800.0000.00%023/05 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 LiqTech International Inc0.73720.77590.6810+0.0322+4.57%1.12M05:59:00 
 Novo Nordisk ADR48.2748.3047.80-0.35-0.72%1.05M05:59:59 
 Forward Pharma A S2.923.752.68-1.17-28.61%795.80K05:59:00 
 AP Moeller-Maersk AS7.537.577.49+0.07+0.94%192.58K05:59:00 
 Ascendis Pharma AS67.0268.1365.68+0.21+0.31%140.30K05:59:59 
 Carlsberg AS22.3222.3722.19+0.06+0.25%71.16K05:59:00 
 Genmab AS19.4819.5019.23-0.21-1.07%36.92K05:59:00 
 Danske Bank A/S ADR17.1417.1417.04+0.04+0.23%34.96K05:59:00 
 Canamed4pets0.000400.000400.00035+0.00000+0.00%30.00K00:16:00 
 Vestas Wind Systems AS23.2323.2823.11-0.60-2.54%24.37K05:59:00 
 DSV41.8141.8241.44+0.03+0.07%18.80K05:59:00 
 Coloplast A9.629.639.57-0.06-0.62%18.65K05:59:00 
 Novozymes AS51.3851.4151.05-0.28-0.55%9.31K05:59:00 
 Zealand Pharma ADR16.7016.7015.66+0.44+2.71%7.48K05:59:59 
 CHR Hansen Holding AS47.1547.2046.75-0.02-0.04%6.19K05:59:00 
 DanDrit Biotech5.2505.2505.0000.0000.00%2.06K23/05 
 Vestas Wind69.747569.785969.5150-1.0625-1.50%1.14K05:43:00 
 Iss ADR16.9916.9916.99+0.07+0.41%0.60K03:38:00 
 Torm A7.1287.1287.128-0.872-10.90%0.50K23/05 
 H Lundbeck AS67.21067.21067.160+0.095+0.14%0.46K05:57:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR6.0906.1006.030-0.110-1.77%11.52M05:59:59 
 Sampo OYJ25.0025.0324.90-0.53-2.06%36.64K05:59:00 
 Kone Oyj ADR24.9424.9824.83-0.28-1.11%13.77K05:59:00 
 Stora Enso Oyj PK20.2520.2520.04-0.45-2.17%8.76K05:59:00 
 UPM-Kymmene Corp36.8336.8336.60-0.89-2.36%7.07K05:59:00 
 KONE Oyj50.330050.330049.4500+0.0800+0.16%1.37K05:36:00 
 Amer Sports ADR15.75015.75015.750-0.380-2.36%0.46K05:52:00 
 Outotec ADR4.914.914.91+0.17+3.59%029/03 
 Tieto ADR00000.00%030/11 
 Wartsila ADR4.404.414.400.000.00%023/05 
 Orion ADR15.0015.0015.000.000.00%001/05 
 Konecranes ADR8.1508.1508.150-0.224-2.67%014/05 
 Outokumpu ADR3.363.363.36+0.01+0.30%009/05 
 Kesko ADR28.18028.18028.1800.0000.00%002/05 
 Neste40.4340.4340.43+0.00+0.00%019/05 
 Fortum24.15024.15024.150+0.000+0.00%022/05 
 Nokian Tyres ADR19.7319.7419.73+0.00+0.00%023/05 
 Metso Corporation8.998.998.99+0.00+0.00%015/05 
 Uponor16.9516.9516.950.000.00%013/04 
 Fortum ADR4.9104.9204.860+0.000+0.00%023/05 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR61.39061.60060.990-1.680-2.66%5.11M05:59:59 
 Sanofi ADR38.6138.8338.24-0.32-0.82%1.50M05:59:59 
 Danone PK15.4715.4815.34-0.04-0.23%1.08M05:59:00 
 Criteo Sa26.2026.2025.43+0.46+1.79%691.27K05:59:59 
 Louis Vuitton ADR71.56071.57070.660-1.230-1.69%446.33K05:59:00 
 Orange ADR17.4817.7317.41-0.01-0.06%345.97K05:59:59 
 Talend57.8458.0754.88+1.96+3.51%320.80K05:59:59 
 Axa ADR26.4626.5226.27-0.52-1.93%248.88K05:59:00 
 Carrefour SA PK3.883.903.84-0.04-1.02%221.82K05:59:00 
 Sequans Communications2.0002.0561.950+0.010+0.50%208.77K05:59:59 
 Cellectis30.7331.5730.40+0.17+0.56%151.85K05:59:59 
 Credit Agricole SA PK7.6407.6507.560-0.110-1.42%146.69K05:59:00 
 Air France KLM SA8.458.458.30-0.24-2.76%108.50K03:35:00 
 Societe Generale ADR9.64009.65009.5100-0.1400-1.43%95.22K05:59:00 
 Schneider Electric SA17.85517.90017.740-0.500-2.72%80.42K05:59:00 
 SCOR PK3.7603.8003.720-0.135-3.47%63.91K05:59:00 
 Engie ADR16.8216.8316.64-0.07-0.41%61.63K05:59:00 
 L’Air Liquide26.2126.2125.91-0.40-1.50%61.22K05:59:00 
 BNP Paribas ADR36.17036.33035.988-0.720-1.95%61.16K05:59:00 
 Compagnie Saint-Gobain ADR10.5310.5610.42-0.24-2.27%49.20K05:59:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG12.8812.9012.68-0.09-0.69%5.85M05:59:59 
 SAP ADR113.63113.71112.02+0.52+0.46%779.56K05:59:59 
 Trivago4.764.814.68+0.02+0.42%788.95K05:59:59 
 Deutsche Telekom ADR15.8315.8715.72-0.09-0.57%373.06K05:59:00 
 Affimed NV2.4752.5002.400+0.025+1.02%297.59K05:59:59 
 Bayer AG PK30.2130.3530.00-0.76-2.45%212.73K05:59:00 
 BASF ADR25.7425.7925.54-0.69-2.61%207.28K05:59:00 
 Daimler ADR19.6719.6919.47-0.48-2.38%184.96K05:59:00 
 Allianz ADR22.1122.1221.97-0.60-2.66%169.55K05:59:00 
 MorphoSys ADR27.5027.5026.50+0.58+2.15%96.59K05:59:59 
 Fresenius Medical Care ADR50.4250.4250.08-0.33-0.65%94.82K05:59:59 
 Siemens ADR68.1668.1867.77-1.24-1.79%91.12K05:59:00 
 EON SE10.9210.9810.85-0.18-1.62%71.16K05:59:00 
 Deutsche Boerse ADR12.8912.9112.76-0.12-0.88%58.51K05:59:00 
 BMW ADR34.8634.8634.59-0.74-2.08%56.89K05:59:00 
 Porsche Automobile Holding SE8.008.007.90-0.15-1.84%56.66K05:59:00 
 Deutsche Post AG39.6539.9139.52-0.64-1.59%53.26K05:59:00 
 Infineon ADR27.8027.8227.61-0.65-2.28%51.66K05:59:00 
 Volkswagen DRC39.8939.8939.50-0.67-1.65%49.89K06:00:00 
 ProSiebenSat1 Media AG7.827.877.76-0.01-0.06%48.71K05:59:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 DryShips4.114.244.05+0.04+0.98%1.48M05:59:59 
 Aegean Marine Petroleum3.003.302.92+0.15+5.26%900.79K05:59:59 
 FreeSeas0.02200.03500.0180-0.0130-37.14%641.70K05:59:00 
 Diana Containerships1.61001.67001.6000-0.0500-3.01%494.11K05:59:59 
 Top Ships1.54001.55001.5000+0.0100+0.65%361.99K05:59:00 
 Diana Shipping4.3504.3984.290-0.010-0.23%293.99K05:59:59 
 Capital Product Partners3.1503.1603.120+0.040+1.29%239.98K05:59:59 
 Star Bulk Carriers13.270013.430013.0948-0.1600-1.19%191.77K05:59:59 
 Tsakos Energy Navigation3.3503.4003.342-0.030-0.89%108.90K05:59:59 
 Eurobank Ergasias0.5440.5470.533-0.012-2.23%106.21K05:39:00 
 Globus Maritime0.77000.81000.7600-0.0039-0.50%100.66K05:59:00 
 Alpha Bank0.6250.6250.585-0.005-0.87%87.88K04:45:00 
 Seanergy Maritime0.9070.9300.901-0.023-2.51%64.57K05:57:00 
 Pyxis Tankers Inc1.06621.13001.0599-0.0338-3.07%37.53K05:57:00 
 Euroseas2.2102.4402.201-0.244-9.93%26.29K05:58:00 
 Paragon0.01930.01990.0167+0.0013+7.22%24.01K02:21:00 
 StealthGas4.0604.1204.000+0.010+0.25%22.99K05:59:00 
 Tsakos Energy Pref E25.13025.15025.110+0.030+0.12%10.54K05:47:00 
 Danaos1.2501.3001.2500.0000.00%5.63K05:59:59 
 Hellenic Telecommunications Org6.386.386.26+0.13+2.08%4.76K05:59:00 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment32.5932.6231.29+1.01+3.20%2.73M05:59:59 
 Seaspan8.999.218.88-0.11-1.21%1.44M05:59:59 
 China Mobile ADR46.2046.2345.65+0.19+0.41%627.67K05:59:59 
 CK Hutchison ADR11.2911.2911.060.000.04%354.09K05:59:00 
 Hutchison China MediTech33.5933.8833.38-0.08-0.24%255.62K05:59:59 
 AIA ADR36.2136.4835.17-1.31-3.50%217.13K05:59:00 
 Spi Energy0.410.450.41-0.00-0.45%200.92K05:59:00 
 China Unicom Hong Kong ADR14.0814.0913.82-0.14-0.98%193.36K05:59:59 
 First Pacific Company2.6052.6402.550-0.025-0.95%141.56K05:59:00 
 Seaspan Pref H24.35024.50024.250+0.013+0.05%92.06K05:59:00 
 Geely Automobile2.91502.92002.8900-0.0350-1.19%52.75K05:33:00 
 Euro Tech3.8003.9003.7000.0000.00%52.40K05:59:00 
 Hong Kong & China Gas Co2.2102.2402.199-0.020-0.90%41.16K05:59:00 
 CLP Holdings10.5010.5810.45-0.11-1.04%41.03K05:59:00 
 China Cord Blood9.3909.4409.260+0.050+0.54%39.56K05:59:59 
 AIA Group8.939.088.93-0.64-6.69%30.41K03:22:00 
 Swire Pacific10.1510.2110.15-0.05-0.49%29.60K05:59:00 
 Wharf Holdings6.5206.5306.370-0.110-1.66%26.25K05:59:00 
 Value Partners0.9350.9370.930-0.003-0.32%24.53K23/05 
 Sun Hung Kai Properties16.1616.2116.03-0.34-2.06%20.19K05:59:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.747.747.57-0.02-0.26%5.22K05:55:00 
 MOL ADR5.45.45.40.00.00%022/05 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR17.8117.9017.28+0.29+1.66%10.80M05:59:59 
 ICICI Bank ADR8.608.628.44+0.11+1.30%7.88M05:59:59 
 Tata Motors ADR22.3923.5722.07-0.52-2.27%3.86M05:59:59 
 Vedanta Ltd15.0315.0714.77-0.85-5.35%1.10M05:59:59 
 Dr Reddys Labs28.8228.9128.49-0.65-2.21%841.28K05:59:59 
 Wipro ADR4.624.634.500.000.00%695.19K05:59:59 
 HDFC Bank ADR95.5995.6094.11-0.47-0.49%638.21K05:59:59 
 Eros13.35013.67513.050-0.100-0.74%590.92K05:59:59 
 MakeMyTrip35.5536.0534.55+0.70+2.01%329.42K05:59:59 
 WNS Holdings49.54049.70048.640+0.670+1.37%222.34K05:59:59 
 Yatra Online7.257.337.07+0.15+2.11%91.74K05:59:59 
 Sify2.0102.0991.901-0.050-2.43%45.88K05:59:59 
 Azure Power Global15.1615.2015.16-0.04-0.26%5.26K05:59:00 
 UltraTech Cement ADR00000.00%030/11 
 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 
 Mahanagar Telephone Nigam PK0.4700.4700.3600.0000.00%023/05 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.000100.000100.000100.000000.00%3.30M03:46:00 
 PT Telekomunikasi Indonesia B24.61024.62024.340+0.150+0.61%345.34K05:59:59 
 Bank Rakyat10.1410.249.86+0.57+5.96%105.28K05:49:00 
 PT Bank Mandiri Persero TBK9.479.519.34+0.37+4.07%99.66K05:53:00 
 Astra Int10.1010.109.70+0.10+1.00%13.40K05:46:00 
 Semen Persero11.6511.6511.45-0.38-3.16%8.47K05:46:00 
 PT XL Axiata Tbk ADR2.953.212.90+0.02+0.81%3.30K05:50:00 
 Bank Central Asia ADR39.250039.250038.3800-0.4500-1.13%0.85K03:24:00 
 Bank Negara Indonesia ADR12.2012.2012.20-4.88-28.57%0.14K04:11:00 
 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 ADR6.486.486.48+0.00+0.00%018/05 
 Astra Agro Lestari TBK4.224.224.220.000.00%015/05 
 PT United Tractors50.5050.5050.50+0.00+0.00%015/05 
 Unilever Indonesia ADR69.1969.1969.190.000.00%014/05 
 PT Media Nusantara Citra TBK8.979.088.970.000.00%012/05 
 Bank Mandiri Persero0.44000.44000.44000.00000.00%008/05 
 PT Indofood Sukses Makmur TBK25.140025.140025.14000.00000.00%018/04 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford3.503.523.38+0.02+0.57%14.99M05:59:59 
 Johnson Controls34.2235.1133.86-0.97-2.76%7.77M05:59:59 
 Endo Int6.386.395.93+0.43+7.23%5.98M05:59:59 
 Medtronic85.2686.1884.51+0.29+0.34%5.24M05:59:59 
 Shire ADR166.43168.22164.50-3.46-2.04%2.90M05:59:59 
 Eaton79.0079.1078.30-0.16-0.20%2.81M05:59:59 
 Amarin3.0003.1402.980-0.060-1.96%2.21M05:59:59 
 Seagate Technology58.2858.2957.33+0.27+0.47%1.98M05:59:59 
 Accenture155.31156.06154.09-0.02-0.01%1.74M05:59:59 
 Allergan155.95157.39153.98+0.97+0.63%1.58M05:59:59 
 Horizon Pharma15.3115.4215.02+0.21+1.39%1.51M05:59:59 
 Ingersoll-Rand90.2690.4189.68-0.63-0.69%1.42M05:59:59 
 Allegion PLC79.2279.2778.14+0.55+0.70%1.06M05:59:59 
 Perrigo75.1676.2574.97-0.81-1.07%990.33K05:59:59 
 Nabriva Therapeutics4.594.694.41+0.04+0.88%978.88K05:59:59 
 AerCap Holdings NV55.2555.3254.77-0.11-0.20%841.84K05:59:59 
 CRH ADR36.9837.2036.72-0.78-2.07%721.40K05:59:59 
 Avadel Pharma6.506.856.48-0.20-2.99%576.97K05:59:59 
 Adient54.8656.1354.48-1.38-2.45%494.22K05:59:59 
 Prothena14.3214.8614.20-0.32-2.19%477.20K05:59:59 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR21.1521.3520.73+0.15+0.71%9.86M05:59:59 
 SolarEdge Technologies Inc61.6566.1060.50-4.70-7.08%2.40M05:59:59 
 Check Cap Ltd4.4105.0004.410-0.240-5.16%722.38K05:59:59 
 Check Point Software Tech96.6296.6395.61+0.28+0.29%679.74K05:59:59 
 Orbotech Ltd63.4963.9863.30-0.42-0.66%623.81K05:59:59 
 On Track1.32001.33001.2378+0.1000+8.20%600.85K05:59:59 
 Wix.Com Ltd83.6083.7582.71+0.30+0.36%515.43K05:59:59 
 InspireMD1.19001.25001.1400+0.0500+4.39%533.85K10:00:00 
 Caesarstone15.45015.50015.200+0.100+0.65%473.22K05:59:59 
 Can Fite Biopharma ADR1.27001.34861.2600-0.0600-4.51%442.38K05:59:00 
 Mellanox85.7087.0084.40+0.40+0.47%432.16K05:59:59 
 Rosetta Genomics0.43400.44500.3600-0.0060-1.36%425.14K05:50:00 
 Perion Network1.1301.1401.100+0.010+0.89%369.69K05:59:59 
 Intec Pharma4.6504.7004.450+0.050+1.09%351.47K05:59:59 
 Cyberark Software59.7959.8058.63+0.05+0.08%350.07K05:59:59 
 Kitov Pharmaceuticals Holdings2.2702.3902.250-0.110-4.62%334.21K05:59:59 
 Nice ADR105.87105.88104.02-0.13-0.12%310.66K05:59:59 
 Rada Electronic Industries2.53002.70002.3900+0.0200+0.80%290.09K05:59:59 
 Steadymed Ltd4.6004.7004.550-0.025-0.54%284.59K05:59:00 
 Mazor56.9957.3455.43+0.18+0.32%276.94K05:59:59 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV131.31131.43130.11-1.15-0.87%229.01K05:59:59 
 ENI ADR37.3137.4037.04-0.38-1.01%223.73K05:59:59 
 Prada Spa PK10.0310.059.68-0.27-2.65%186.39K05:43:00 
 Intesa Sanpaolo SpA PK19.35019.41019.210-0.470-2.37%184.55K05:59:00 
 ENEL Societa per Azioni5.6805.6805.6000.0000.00%114.21K05:59:00 
 Great Wall Bldrs0.00200.00200.00170.00000.00%112.10K05:48:00 
 Telecom Italia ADR8.5508.6108.250-0.100-1.16%72.14K05:59:59 
 Mediobanca ADR10.6410.6410.46-0.07-0.65%55.95K05:59:00 
 Saipem ADR9.24309.28009.0000-0.3870-4.02%45.84K05:51:00 
 Terna Rete Elettrica Nazionale16.8716.8816.67-0.03-0.18%25.16K05:59:00 
 Telecom Italia A7.5807.5997.450-0.090-1.17%17.27K05:28:00 
 Luxottica ADR63.4363.4562.85-0.57-0.89%9.79K05:48:00 
 Leonardo ADR5.145.175.06-0.15-2.84%8.46K05:59:00 
 Atlantia SPA15.1515.2215.09-0.45-2.88%6.03K05:59:00 
 Yoox Net-A-Porter ADR44.544.544.3-0.3-0.74%2.18K03:38:00 
 Prysmian SPA14.6914.6914.43-0.39-2.59%1.46K05:59:00 
 Snam SpA8.758.858.75-0.07-0.79%1.36K05:48:00 
 Banca Mediolanum SPA ADR14.160014.165014.0320+0.0700+0.50%1.08K05:35:00 
 Assicurazioni Generali ADR9.059.058.70+0.10+1.12%0.52K05:54:00 
 Mediaset ADR10.86110.86110.861-0.729-6.29%0.37K05:51:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Mitsubishi UFJ Financial ADR6.3606.4106.340-0.070-1.09%2.24M05:59:59 
 Panasonic Corp PK14.0714.0713.86-0.01-0.04%1.49M05:59:00 
 Sumitomo Mitsui Financial ADR8.468.478.38-0.04-0.47%1.45M05:59:59 
 Takeda Pharma ADR20.6620.8720.35-0.17-0.82%1.43M05:59:00 
 Mitsubishi Estate Co17.91017.95017.750-0.105-0.58%1.40M05:59:00 
 Sony ADR46.4746.4746.00-0.59-1.25%1.07M05:59:59 
 Japan Exchange ADR9.669.719.60+0.32+3.43%773.65K05:59:00 
 KDDI Corp PK13.3513.3613.24+0.05+0.38%443.10K05:59:00 
 Fanuc Corporation22.0022.0321.74-0.16-0.72%408.01K05:59:00 
 Honda Motor ADR33.0233.0232.75-0.03-0.09%389.76K05:59:59 
 Astellas Pharma Inc14.9215.0414.85-0.11-0.73%378.72K05:59:00 
 Mitsubishi Tanabe Pharma Corp17.7217.9517.68+0.17+0.97%377.95K05:57:00 
 Nintendo ADR49.2049.2748.95-0.56-1.13%335.49K06:00:00 
 Toshiba Corp PK17.1117.2417.05+0.28+1.66%250.83K05:59:00 
 Canon ADR34.2534.2534.09+0.11+0.32%229.99K05:59:59 
 Nomura ADR5.4005.4105.380-0.020-0.37%224.91K05:59:59 
 Mizuho Financial ADR3.6303.6303.600-0.010-0.27%213.92K05:59:59 
 Line ADR35.060035.320035.0500-0.0800-0.23%178.87K05:59:59 
 Toyota Motor ADR134.83134.89133.83-0.91-0.67%106.32K05:59:59 
 West Japan Railway ADR71.2871.3871.28+0.03+0.04%71.99K05:59:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa16.30016.42014.380+1.760+12.10%4.77M05:59:59 
 ArcelorMittal ADR33.54033.92033.370-1.360-3.90%4.50M05:59:59 
 Tenaris ADR38.92039.00038.540-0.380-0.97%1.25M05:59:59 
 Spotify Tech154.37154.56150.00+3.94+2.62%1.20M05:59:59 
 Adecoagro SA8.188.248.07+0.06+0.74%538.35K05:59:59 
 Orion Engineered Carbons28.1028.2527.75+0.15+0.54%499.01K05:59:59 
 MagnaChip11.0011.2010.95-0.25-2.22%370.22K05:59:59 
 Ternium38.8639.1438.24-0.53-1.35%293.54K05:59:59 
 Corporacion America Airports11.5811.7411.04+0.03+0.26%212.84K05:59:59 
 Altisource Portfolio Solutions27.8228.9926.65-0.36-1.28%201.98K05:59:59 
 Globant SA50.3350.3349.53+0.33+0.66%133.27K05:59:59 
 Atento SA7.607.707.55-0.10-1.30%121.01K05:59:59 
 Ardagh Group18.2018.2617.74+0.31+1.73%37.67K05:59:59 
 Pacific Drilling0.790.800.77+0.01+1.28%7.46K05:26:00 
 BM European Value ADR20.5020.9520.50+0.03+0.14%3.82K05:36:00 
 Millicom Int Cellular63.780064.200063.7800-1.1100-1.71%1.02K03:26:00 
 RTL ADR7.897.897.89+0.25+3.27%0.20K00:17:00 
 Aperam PK48.9148.9148.91+0.00+0.00%022/05 
 ArcelorMittal35.00035.00035.000+0.000+0.00%023/05 
 MIC SA DRC60.562.859.90.00.00%017/05 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad11.0511.1010.25+0.38+3.56%2.90K05:29:00 
 Tenaga Nasional Berhad16.24016.24014.520+0.060+0.37%1.73K23/05 
 Malayan Banking Berhad4.9804.9804.980-0.479-8.77%0.20K05:34:00 
 Sime Darby0.66000.66000.66000.00000.00%001/05 
 Selangor Properties ADR00000.00%030/11 
 Genting Malaysia ADR32.3232.3232.3231.321000.00%028/03 
 Boustead ADR11100.00%016/12 
 Vitaxel0.40000.40000.4000+0.0000+0.00%015/05 
 Prime Global Capital0.03000.03000.03000.00000.00%008/05 
 IGS Capital2.25002.25001.7500+0.0000+0.00%019/05 
 Median Group0.00340.00340.00340.00000.00%023/05 
 Top Glove ADR9.739.739.73+0.00+0.00%009/05 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.106.175.94+0.07+1.16%9.54M05:59:59 
 America Movil ADR16.5516.6016.07+0.30+1.85%3.93M05:59:59 
 Santander Mexico B ADR6.806.866.57+0.12+1.80%1.69M05:59:59 
 Grupo Televisa ADR17.8617.9417.27+0.11+0.62%1.29M05:59:59 
 Vuela5.285.405.25-0.10-1.86%477.91K05:59:59 
 Fomento Economico Mexicano84.9485.8583.43+0.82+0.97%450.01K05:59:59 
 Coca Cola Femsa ADR58.7659.4358.33-0.37-0.63%155.30K05:59:59 
 Aeroportuario del Centro Norte40.3540.6439.33+0.95+2.41%153.25K05:59:59 
 GAP ADR85.9786.5883.35+1.84+2.19%105.11K05:59:59 
 Wal Mart Mexico2.55502.56002.5000+0.0925+3.76%45.44K05:46:00 
 Wal-Mart De Mexico25.6125.8724.66+0.68+2.73%40.75K05:59:00 
 Grupo Aeroportuario Sureste ADR166.11169.55164.03+1.11+0.67%39.24K05:59:59 
 Grupo Simec ADR9.229.669.21-0.33-3.44%26.65K05:30:00 
 Kimberly-Clark de Mexico8.768.968.49+0.20+2.40%24.73K05:48:00 
 Bimbo1.99001.99001.9800+0.0100+0.51%8.02K02:25:00 
 Empresas ICA ADR0.04000.04000.0400-0.0100-20.00%6.90K23/05 
 America Movil ADR A16.4616.4616.14+0.24+1.49%4.49K05:41:00 
 Desarrolladora Homex0.0070.0070.007+0.005+250.00%4.20K01:41:00 
 Grupo TMM SAB0.9500.9500.9400.0000.00%2.90K00:59:00 
 Industrias Bachoco ADR57.8757.9957.11-0.12-0.21%2.86K05:59:59 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP112.55114.19111.89-2.91-2.52%5.11M05:59:59 
 Royal Dutch Shell ADR70.9071.1170.32-1.77-2.44%5.09M05:59:59 
 ING ADR15.6015.7315.56-0.21-1.33%4.54M05:59:59 
 VEON2.5702.6102.550-0.030-1.15%2.32M05:59:59 
 Aegon ADR6.566.616.52-0.19-2.81%2.01M05:59:59 
 Yandex34.5434.5933.75+0.32+0.94%1.70M05:59:59 
 Royal Dutch Shell B ADR74.0574.2873.39-1.75-2.31%1.54M05:59:59 
 Unilever NV ADR56.51056.53556.130-0.130-0.23%1.43M05:59:59 
 International NV7.397.517.32-0.13-1.73%962.01K05:59:59 
 Koninklijke Philips ADR42.2542.2842.01-0.69-1.61%947.12K05:59:59 
 Qiagen35.9035.9235.46+0.05+0.14%811.56K05:59:59 
 Uniqure NV32.8635.7532.30+0.52+1.59%789.33K05:59:59 
 ASML ADR200.20200.20197.65-2.34-1.16%719.29K05:59:59 
 Wright Medical Group24.7424.7623.02+0.21+0.86%529.80K05:59:59 
 Constellium Nv12.2512.5012.10-0.10-0.81%484.67K05:59:59 
 Core Laboratories126.93127.19123.97-0.10-0.08%475.36K05:59:59 
 ProQR Therapeutics NV6.0506.3505.500+0.550+10.00%422.23K05:59:59 
 Interxion Holding NV63.4663.5061.33+0.65+1.03%352.74K05:59:59 
 Airbus Group NV29.0029.0528.79-0.59-2.01%134.51K05:59:00 
 Cimpress NV135.67135.72133.77+0.93+0.69%127.64K05:59:59 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.06480.06500.0520+0.0008+1.25%139.00K04:17:00 
 Spark New Zealand ADR11.8412.2411.83-0.18-1.54%31.94K05:59:00 
 New Zealand Energy Corp0.02550.02900.0255+0.0006+2.41%2.20K03:03:00 
 Spark New Zealand2.35002.38502.3500-0.1100-4.47%0.67K01:29:00 
 Fletcher Building Ltd PK8.758.908.750.000.00%023/05 
 Summerset Group3.33.33.30.00.00%007/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR26.6226.6926.39-0.42-1.55%998.82K05:59:59 
 Equinor27.400027.400027.4000-0.6500-2.32%75.19K00:09:00 
 DNB ASA ADR19.2819.2919.00-0.17-0.87%58.96K05:59:00 
 Orkla ASA ADR9.0309.0609.000-0.040-0.44%31.16K05:59:00 
 Norsk Hydro ASA ADR6.2306.2606.170-0.160-2.50%22.33K05:59:00 
 Telenor ASA ADR20.9820.9920.78-0.06-0.26%16.28K05:59:00 
 Hexagon Composites2.44002.44002.4400-0.2100-7.92%3.28K23/05 
 Petroleum Geo-Services ADR5.1605.1605.140+0.010+0.19%2.20K04:33:00 
 Yara International ASA20.9821.0020.72-0.08-0.38%1.89K05:59:00 
 Telenor20.86020.86020.860-0.040-0.19%1.85K03:38:00 
 Norwegian Finans11.051411.051411.0514+0.0457+0.42%0.69K02:42:00 
 Orkla9.15009.15009.1500+0.0000+0.00%0.35K05:10:00 
 Akastor ASA2.29202.29202.2920+0.2120+10.19%0.30K00:37:00 
 Tomra Systems ADR19.9219.9219.92+0.07+0.35%0.29K05:48:00 
 Nordic Semiconductor6.74146.74146.7414-0.1386-2.01%0.24K00:46:00 
 Opera Software ADR4.664.664.66-0.05-1.06%0.10K23/05 
 Marine Harvest20.700020.700020.70000.00000.00%019/05 
 Gjensidige Forsikring ADR15.9215.9215.92+0.00+0.00%015/05 
 Akastor ADR0.850.850.85-0.10-10.53%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR15.7515.8015.39-0.05-0.32%698.94K05:59:59 
 Grana y Montero3.053.102.80+0.13+4.45%335.13K05:57:00 
 Goldsands Dev Co0.00080.00090.00090.00000.00%16.30K04:15:00 
 Cementos Pacasmayo12.07012.07011.956-0.040-0.33%0.87K04:03:00 
 Dana Resources0.000400.000400.000400.000000.00%011/05 
 Fossal ADR0.2500.2500.250+0.000+0.00%012/05 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR26.2826.7525.85-0.52-1.94%58.13K05:59:59 
 D&L Industries ADR5.225.395.05+0.16+3.16%6.03K05:58:00 
 BDO Unibank ADR24.3325.0024.25-0.12-0.49%4.76K05:57:00 
 Alliance Global Group Inc12.1212.5812.12-0.44-3.50%1.79K04:32:00 
 Megaworld ADR17.817.817.8+0.4+2.42%0.39K03:16:00 
 Robinsons Retail Holdings Inc16.6116.6116.610.000.00%015/05 
 Manila Electric ADR13.0013.0012.96+0.96+7.97%002/05 
 JG Summit ADR262626313.04%015/10 
 Jollibee Foods ADR20.91020.91020.9100.0000.00%008/05 
 Globe Telecom ADR33.2233.2233.22+0.00+0.00%018/05 
 First Gen ADR6.196.196.190.000.00%013/04 
 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 
 Ayala ADR17.617.617.60.00.00%025/04 
 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 
 Universal Robina ADR26.5026.5026.50+0.00+0.00%028/04 
 Benguet B0.01000.01000.0100+0.0000+0.00%011/05 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1800.1800.1510.0000.00%023/05 
 Powszechna Kasa ADR13.6113.6113.610.000.00%030/01 
 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 ADR11.5111.5111.510.000.00%021/05 
 Alior Bank ADR7.07.07.0-0.7-9.09%005/08 
 Eurocash SA PK6.076.076.070.000.00%022/05 
 Eurocash SA6.606.606.600.000.00%008/05 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa9.749.799.68-0.32-3.18%10.15K05:59:00 
 Pharol SGPS ADR0.2950.2990.271-0.002-0.82%2.72K05:46:00 
 EDP Energias de Portugal ADR40.5240.6440.52-0.11-0.27%1.02K04:03:00 
 Jeronimo Martins SGPS SA ADR31.8131.8131.81-0.33-1.03%0.10K05:48:00 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.18-0.51-18.96%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.6954.7504.638-0.049-1.03%9.28M03:38:00 
 Sberbank14.64514.93014.610-0.425-2.82%5.17M03:38:00 
 Rosneft6.1146.2106.062-0.166-2.64%5.16M02:13:24 
 JSC VTB Bank DRC1.7651.7731.751+0.003+0.17%3.25M03:38:00 
 Mobil’nye Telesistemy ADR10.1310.3810.06-0.37-3.52%2.35M05:59:59 
 Amur Minerals5.6255.7605.480-0.150-2.66%1.55M01:36:44 
 JSC MMC Norilsk Nickel ADR17.6617.9017.54-0.34-1.89%1.36M02:12:11 
 Lukoil DRC69.2670.6468.82-1.74-2.45%1.25M00:29:51 
 Magnit DRC20.6520.9420.65-0.31-1.48%1.19M00:27:42 
 PhosAgro OAO13.00013.29012.920-0.250-1.89%1.16M02:13:20 
 X5 Retail Group30.30030.48029.900+0.420+1.41%1.15M03:38:25 
 Surgutneftegaz ADR4.764.804.72-0.06-1.20%815.13K03:38:00 
 RusHydro ADR1.13401.15401.1320-0.0200-1.73%558.89K01:53:36 
 Severstal DRC15.8916.0315.79-0.22-1.37%507.39K00:28:44 
 Tatneft ADR65.2266.3064.96-1.68-2.51%362.81K03:13:00 
 AFK Sistem DRC3.273.373.27-0.08-2.33%285.81K02:51:00 
 Novolipetsk DRC26.0526.2025.84-0.11-0.42%221.67K03:38:29 
 Magnitogorskiy Metallurgichesk DRC9.569.739.49-0.18-1.85%211.77K02:12:12 
 Lenta Ltd5.605.865.57-0.28-4.76%205.76K01:54:02 
 Gazprom4.7504.7504.650-0.030-0.63%188.41K05:57:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex14.0514.2514.02-0.24-1.68%3.52M05:59:59 
 Sea14.2614.7313.34+0.89+6.66%2.99M05:59:59 
 Kulicke&Soffa22.2322.4822.05-0.22-0.98%423.59K05:59:59 
 Volitionrx Ltd2.3902.4902.298+0.150+6.70%254.84K10:00:00 
 China Yuchai19.7220.3619.50-0.42-2.09%199.65K05:59:59 
 Wave Life Sciences Ltd42.7043.6042.35+0.25+0.59%86.93K05:59:59 
 Singapore Telecommunications PK24.90025.00024.610-0.500-1.97%39.40K05:59:00 
 Aslan Pharma ADR6.196.336.03+0.16+2.65%31.02K05:59:59 
 DBS Group Holdings ADR85.7485.7983.88-1.47-1.69%25.84K05:59:00 
 United Overseas Bank ADR43.7343.7442.98-0.45-1.02%15.32K05:59:00 
 Overseas Chinese Banking ADR19.0919.1718.67-0.31-1.60%13.04K05:59:00 
 City Developments8.528.538.47-0.19-2.18%5.39K05:59:00 
 Hyflux0.14710.14710.1471-0.0099-6.30%3.00K01:17:00 
 Kenon Holdings15.7616.1015.730.000.00%1.40K05:59:00 
 Singapore Exchange ADR83.2983.2983.29-0.56-0.67%0.68K05:59:00 
 CapitaLand5.2305.2305.230-0.040-0.76%0.58K05:24:00 
 Golden Agri-Resources22.5322.5322.10-1.51-6.28%0.30K05:49:00 
 Keppel Corporation12.0512.0512.05-0.19-1.55%0.29K05:50:00 
 Keppel REIT0.8500.8500.8500.0000.00%021/05 
 Sabana Shariah Industrial REIT0.30500.30500.30500.00000.00%011/04 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR2.702.752.63-0.15-5.26%4.66M05:59:59 
 AngloGold Ashanti ADR8.298.308.02+0.06+0.73%3.79M05:59:59 
 Gold Fields ADR3.6403.6803.520+0.040+1.11%3.65M05:59:59 
 Harmony Gold Mining1.7501.7701.7300.0000.00%1.51M05:59:59 
 Atlatsa Resources0.0310.0320.0310.0000.00%506.40K02:18:00 
 Net 1 UEPS10.0710.109.89+0.04+0.40%434.89K05:59:59 
 Impala Platinum Holdings Ltd PK1.6401.6401.580-0.050-2.96%325.97K05:57:00 
 Naspers ADR51.7051.8850.61+0.77+1.50%306.64K05:59:00 
 Mix Telemats19.58019.80018.910+0.410+2.14%215.63K05:59:59 
 Sasol ADR37.3137.4836.73-0.64-1.69%164.54K05:59:59 
 DRDGOLD2.5402.5702.500+0.010+0.40%44.23K05:59:59 
 Woolworths Holdings Ltd PK4.784.894.70-0.04-0.83%18.14K05:55:00 
 Sanlam Ltd PK12.50512.71012.180-0.095-0.75%17.27K05:48:00 
 Standard Bank Group Ltd PK17.0617.0616.26+0.53+3.21%16.31K05:57:00 
 MTN Group Ltd PK9.239.359.12-0.17-1.81%12.15K05:53:00 
 Vodacom Group Ltd PK12.5112.5111.96+0.03+0.24%9.63K05:58:00 
 Aspen Pharmacare ADR20.32820.76019.890-0.443-2.13%9.36K05:48:00 
 Anglo American Platinum ADR4.3604.5004.360-0.370-7.82%6.93K05:00:00 
 Shoprite Holdings Ltd PK18.9918.9918.38+0.01+0.05%6.33K05:57:00 
 Imperial Holdings Ltd PK17.1917.1916.49+0.25+1.48%5.82K05:46:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 LG Display10.4710.4710.30+0.16+1.55%717.67K05:59:59 
 KT13.1013.2213.01-0.02-0.15%471.21K05:59:59 
 SK Telecom ADR23.2523.2622.92+0.07+0.30%448.25K05:59:59 
 Korea Electric Power16.5416.5416.36+0.12+0.73%238.51K05:59:59 
 KB Financial51.4651.4650.99-0.46-0.89%184.12K05:59:59 
 Shinhan43.9643.9643.35-0.79-1.77%98.37K05:59:59 
 POSCO81.4381.6580.43-1.67-2.01%94.37K05:59:59 
 Woori Bank44.91044.91043.785-0.240-0.53%12.67K05:59:59 
 Hanwha Q Cells Co7.3607.5007.350-0.015-0.20%9.46K05:59:00 
 Gravity Co68.50068.85567.882+0.460+0.68%4.29K05:59:00 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%020/01 
 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 ADR48.0048.0048.00+8.00+20.00%016/05 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 Webzen ADR7.707.707.70+0.00+0.00%016/05 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR6.0606.0706.000-0.130-2.10%8.17M05:59:59 
 Banco Bilbao ADR7.577.607.49-0.20-2.57%4.18M05:59:59 
 Telefonica ADR9.2109.2309.170-0.090-0.97%969.96K05:59:59 
 Grifols ADR22.5522.7022.33+0.02+0.09%376.13K05:59:59 
 Caixabank ADR1.621.641.60-0.01-0.31%78.16K05:59:00 
 ACS Actividades Construccion ADR8.588.598.49-0.07-0.85%69.95K05:59:00 
 Red Electrica ADR10.13010.14010.050+0.045+0.45%60.68K05:59:00 
 Industria de Diseno Textil16.1316.1315.93+0.12+0.75%42.04K05:59:00 
 Repsol SA19.2519.5119.14-0.83-4.13%25.40K05:59:00 
 Iberdrola SA30.4630.4630.21-0.30-0.98%22.27K05:59:00 
 Amadeus IT Holding SA PK78.1878.1877.42-0.15-0.19%11.75K05:57:00 
 Enagas SA14.04014.11013.990-0.130-0.92%10.00K05:59:00 
 Gas Natural SDG ADR5.105.175.09-0.02-0.45%7.93K05:56:00 
 Indra Sistemas SA6.546.626.53-0.07-0.98%6.65K05:43:00 
 Ferrovial20.9520.9920.57+0.17+0.82%3.44K05:59:00 
 DIDA ADR6.957.026.95-0.14-1.96%0.33K05:23:00 
 Acerinox ADR6.86.86.8-0.0-0.22%0.30K01:20:00 
 Siemens Gamesa ADR3.343.343.34+0.00+0.00%0.17K04:56:00 
 Bankia4.37004.37004.3700+0.0000+0.00%011/05 
 Bankinter ADR10.2510.2610.25+0.00+0.00%009/05 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.477.487.35-0.11-1.45%4.47M05:59:59 
 Autoliv147.12147.38145.77-1.44-0.97%288.97K05:59:59 
 Neonode0.4000.4400.400-0.030-7.00%192.28K05:59:00 
 Svenska Handelsbanken PK5.575.695.52-0.07-1.33%134.61K05:59:00 
 Hennes & Mauritz AB3.283.293.240.000.00%111.10K05:59:00 
 Nordea Bank AB ADR10.1610.1710.05-0.20-1.93%83.31K05:59:00 
 Assa Abloy AB10.9210.9310.82-0.14-1.27%68.06K05:59:00 
 Telia ADR9.829.829.73-0.10-1.06%37.35K05:59:00 
 Atlas Copco AB41.5641.5641.11-0.52-1.24%24.52K05:59:00 
 Heliospectra ADR0.75000.86510.7500-0.1251-14.30%23.54K05:32:00 
 Swedbank AB21.6821.7521.56-0.57-2.56%15.73K05:59:00 
 Lundin Petroleum31.700031.700031.5500-1.4500-4.37%15.06K23/05 
 Sandvik AB ADR18.3618.3618.23-0.38-2.03%14.57K05:59:00 
 Volvo ADR18.2618.2718.11-0.28-1.53%9.52K05:59:00 
 Alfa-Laval ADR25.7825.7825.56-0.73-2.75%7.76K05:59:00 
 Atlas Copco ADR37.2037.2036.90-0.85-2.23%7.13K03:15:00 
 AB SKF21.0521.0520.91-0.46-2.14%6.86K05:59:00 
 Oasmia Pharmaceutical AB1.2951.3401.295-0.009-0.65%3.32K05:32:00 
 NetEnt ADR12.76012.76012.760+0.100+0.79%2.68K03:28:00 
 Atlas Copco B37.137.136.9-0.8-2.24%2.31K03:45:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean13.3813.5213.17-0.17-1.25%10.14M05:59:59 
 ABB ADR23.9124.0823.79-0.65-2.65%3.02M05:59:59 
 Credit Suisse ADR16.6016.6916.44-0.32-1.89%2.68M05:59:59 
 Crispr Therapeutics69.5769.9063.00+5.81+9.11%1.94M05:59:59 
 UBS Group16.1516.2716.05-0.19-1.16%1.86M05:59:59 
 STMicroelectronics ADR23.3023.3423.09-0.30-1.27%1.76M05:59:59 
 Chubb133.81135.33132.90-1.41-1.04%1.32M05:59:59 
 TE Connectivity94.9595.0093.84+0.04+0.04%1.13M05:59:59 
 Roche Holding ADR27.5427.8427.41-0.59-2.11%915.01K05:59:00 
 Novartis ADR76.4377.1076.32-0.41-0.53%836.91K05:59:59 
 Auris Medical1.3001.4601.270-0.120-8.46%821.89K05:59:00 
 Garmin Ltd60.2860.4259.66-0.19-0.31%692.36K05:59:59 
 Luxoft Holding43.2043.5041.90+0.95+2.25%586.08K05:59:59 
 Compagnie Financiere Richemont9.2259.2309.160-0.090-0.97%372.50K05:59:00 
 Nestle ADR75.9676.2975.63-0.44-0.58%327.05K05:59:00 
 Logitech40.4040.4240.06-0.39-0.96%233.45K05:59:59 
 Givaudan ADR44.7144.7144.48-0.65-1.43%129.07K05:59:00 
 Glencore ADR10.22010.23010.055-0.100-0.97%121.90K05:59:00 
 Ferguson ADR7.807.827.76-0.13-1.64%107.08K05:59:00 
 Julius Baer Group12.2412.3212.15-0.41-3.28%101.31K05:59:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor39.6539.6539.09+0.01+0.03%4.82M05:59:59 
 Himax7.3307.7557.210-0.400-5.17%2.98M05:59:59 
 AU Optronics4.2604.2704.190+0.030+0.71%670.16K05:59:59 
 ASE Industrial5.225.225.110.000.00%650.02K05:59:59 
 Silicon Motion49.0749.5847.68-0.78-1.56%447.23K05:59:59 
 United Microelectronics2.7102.7102.680-0.020-0.73%411.43K05:59:59 
 Chunghwa Telecom36.4936.6436.34-0.17-0.46%78.18K05:59:59 
 SemiLEDS4.64004.72004.4500-0.0550-1.17%49.75K05:59:00 
 ChipMOS Tech14.0914.1214.03-0.13-0.91%29.84K05:59:59 
 Giga Media Ltd2.9502.9632.9400.0000.00%5.73K05:57:00 
 Asia Pacific Wire & Cable2.4502.4502.450-0.050-2.00%0.26K23/05 
 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
 Fabrinet36.8636.9636.23+0.03+0.08%180.21K05:59:59 
 KASIKORNBANK Public Co24.7524.7524.52+0.07+0.30%20.08K05:57:00 
 Advanced Info Service Public5.9406.0005.930+0.070+1.19%3.80K04:57:00 
 Thai Beverage ADR56.8356.8356.83-0.97-1.68%1.03K23/05 
 Airports Thailand ADR21.922.022.0-0.1-0.59%0.31K00:59:00 
 Siam Commercial Bank ADR16.716.716.7-0.1-0.71%0.26K01:28:00 
 TTW Public Company18.8018.8018.800.000.00%0.16K01:23:00 
 Krung Thai Bank Public Co11.5511.5511.550.000.00%017/04 
 CP All ADR13131218.33%012/07 
 Bumrungrad Hospital DRC6.156.156.150.254.24%024/01 
 BTS ADR28.828.828.8+2.0+7.46%022/05 
 Banpu ADR13131300.00%014/05 
 Berli Jucker ADR19.219.219.2+7.2+60.00%003/05 
 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 DRC5.895.895.89+0.64+12.19%021/05 
 Univanich Palm Oil ADR0.20.20.20.00.00%021/05 
 Intouch Hol6.836.836.83+0.00+0.00%023/05 
 PTT Exploration & Production9.4509.4509.450+0.000+0.00%022/05 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri7.227.246.62+0.16+2.27%3.32M05:59:59 
 Turkiye Garanti Bankasi AS2.0202.0401.840+0.100+5.21%1.31M05:59:00 
 Akbank Turk Anonim Sirketi3.833.903.48+0.14+3.79%137.48K05:57:00 
 Koc Holdings AS15.3815.3813.78+0.92+6.36%13.17K05:57:00 
 Turk Telekomunikasyon ADR2.72.82.5+0.1+4.60%11.47K05:59:00 
 Turkiye Halk Bankasi AS3.6503.6503.390+0.260+7.67%2.77K05:40:00 
 Turkiye Vakiflar Bankasi ADR12.65013.22011.925-0.090-0.71%1.87K02:35:00 
 Ford Otomoti Sanayi ADR67.5767.5761.38+4.03+6.34%0.85K02:20:00 
 Coca-Cola Icecek ADR7.727.777.59-0.36-4.46%0.62K04:23:00 
 Arcelik ADR18.1518.1517.10+0.05+0.28%0.54K02:22:00 
 Tav Havalimanlari Holding AS18.99018.99017.035+1.390+7.90%0.32K05:57:00 
 Turk Hava Yollari AO ADR38.238.238.20.00.00%009/05 
 Tekfen ADR777-2-22.22%023/05 
 Eregli Demir Celik ADR13.5513.5513.55-0.20-1.45%025/04 
 Dogan Sirketler ADR1.681.681.680.000.00%014/06 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%015/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%029/03 
 Anadolu Efes ADR1.1501.1501.1500.0000.00%022/05 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00420.00420.0042-0.0002-4.55%280.25K03:40:00 
 Amira Nature Fds2.262.332.25-0.05-2.16%175.91K05:59:59 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Ensco PLC6.877.176.83-0.30-4.18%16.14M05:59:59 
 IGT27.5528.7027.39-0.91-3.20%9.65M05:59:59 
 BP ADR46.4546.5145.90-0.64-1.36%7.87M05:59:59 
 Noble Corporation5.825.925.68-0.04-0.68%5.97M05:59:59 
 Vodafone Group ADR26.5926.9026.49-0.35-1.30%5.61M05:59:59 
 AstraZeneca ADR36.8436.9136.68-0.21-0.57%4.92M05:59:59 
 Mylan39.6339.7138.84+0.42+1.07%3.89M05:59:59 
 Fiat22.4722.4822.22-0.15-0.66%3.53M05:59:59 
 Carnival64.6865.3364.03-0.37-0.57%3.52M05:59:59 
 Liberty Global28.9429.0928.50-0.12-0.41%3.31M05:59:59 
 Liberty Global C28.2328.3327.80-0.07-0.25%3.13M05:59:59 
 TechnipFMC32.5732.6732.18-0.62-1.87%3.01M05:59:59 
 Rowan16.1316.1815.60-0.22-1.35%2.93M05:59:59 
 GlaxoSmithKline ADR40.1840.3640.06-0.15-0.37%2.78M05:59:59 
 Lloyds Banking ADR3.5503.5803.540-0.060-1.66%2.63M05:59:59 
 Rio Tinto ADR57.7657.8657.13-1.20-2.04%2.61M05:59:59 
 BHP Billiton ADR46.9646.9845.99-0.08-0.17%2.23M05:59:59 
 Ferroglobe10.9011.6710.66-0.93-7.86%2.19M05:59:59 
 Mallinckrodt16.3316.3515.87+0.22+1.37%2.07M05:59:59 
 Michael Kors67.3267.5465.05+1.16+1.75%2.00M05:59:59 
Continue with Google
or
Sign up with Email