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 Anonima13.94014.20013.590-0.160-1.13%295.48K02:46:01 
 Pampa Energia ADR29.0030.0328.83-1.17-3.88%75.58K02:47:06 
 Grupo Financiero Galicia ADR22.090022.510021.8000-0.7000-3.07%342.11K02:43:46 
 MercadoLibre303.00306.11295.60-10.56-3.37%149.60K02:46:32 
 Grupo Supervielle6.94007.03006.7300-0.1100-1.56%160.23K02:44:50 
 Macro Bank36.6237.3336.25-1.42-3.73%210.93K02:41:03 
 BBVA Banco Frances ADR9.829.959.50-0.10-1.01%96.05K02:44:05 
 Loma Negra ADR8.278.478.10-0.07-0.78%193.77K02:45:45 
 Central Puerto9.009.068.87-0.20-2.17%38.43K02:44:18 
 Telecom Argentina ADR16.9416.9916.62-0.19-1.11%35.37K02:44:52 
 Despegar.com15.0215.2214.95-0.29-1.89%69.55K02:41:35 
 IRSA ADR13.5113.6313.45-0.29-2.10%8.77K02:33:13 
 Transportadora Gas ADR13.31513.43013.070-0.465-3.37%118.57K02:47:01 
 Cresud SACIF11.8612.0411.52-0.23-1.90%74.67K02:44:01 
 Edenor ADR21.90522.31021.560-0.945-4.14%5.30K02:00:09 
 IRSA Propiedades ADR23.30023.30023.300+0.090+0.39%0.15K00:30:01 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR45.6045.9645.10-1.49-3.16%1.62M02:47:07 
 Tronox12.09012.24011.620-0.110-0.90%417.11K02:46:49 
 Greenland Minerals&Energy0.0620.0690.0600.0000.00%023/10 
 Westpac Banking ADR18.57018.70818.430-0.280-1.49%377.33K02:46:20 
 CSL63.0063.9562.70-0.97-1.52%74.50K02:32:00 
 BHP Billiton Ltd23.600023.606323.2721+0.0000+0.00%023/10 
 MGC Pharma0.0400.0400.040-0.009-18.37%11.56K01:52:00 
 National Australia Bank ADR8.788.878.75-0.22-2.45%228.44K02:31:00 
 Liquefied Natural Gas0.39750.43000.3840-0.0026-0.64%18.95K02:43:00 
 Immutep ADR3.07643.11002.8877+0.0114+0.37%63.71K02:25:42 
 APA Group6.67006.71506.6700-0.1450-2.13%1.00K00:46:00 
 AU & NZ Banking Group17.6917.8817.65-0.58-3.15%116.01K02:31:00 
 Naked Brand1.5601.5801.550+0.020+1.31%30.85K02:38:43 
 South Boulder Mines0.55000.57000.55000.00000.00%023/10 
 Incitec Pivot ADR2.7602.7702.730+0.030+1.10%47.83K02:21:00 
 Sonic Healthcare ADR16.4016.4416.40-0.12-0.70%43.68K02:30:00 
 Arafura Resources0.04510.04510.0451-0.0049-9.80%1.10K02:27:00 
 Genetic Technologies1.2601.2801.220+0.070+5.88%154.07K02:46:20 
 Living Cell Technologies0.4000.4000.400+0.003+0.76%10.00K02:05:00 
 Mesoblast6.60006.62006.4200-0.1500-2.22%8.09K02:16:30 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK20.2420.5720.22-0.77-3.66%5.67K02:29:00 
 Wienerberger Baustoffindustrie4.5604.5704.490-0.140-2.98%22.60K02:31:00 
 Voestalpine AG PK7.877.877.77-0.07-0.82%7.82K01:03:00 
 OMV AG PK52.8552.8552.65-2.50-4.52%1.10K02:19:00 
 Erste Group Bank AG41.90041.90041.9000.0000.00%023/10 
 Vienna Insurance ADR5.145.185.14-0.11-2.10%0.65K01:07:00 
 Flughafen Wien ADR8.38.38.30.00.00%027/09 
 Schoeller Bleckmann ADR10.0510.0510.050.000.00%010/10 
 Raiffeisen Bank ADR6.936.966.860.000.00%019/10 
 Palfinger ADR36.5136.5136.510.000.00%020/09 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%030/11 
 Verbund ADR9.409.409.40+0.00+0.00%016/10 
 Mayr Melnhof Karton ADR32.6032.6032.600.000.00%026/09 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR3.623.623.620.000.00%012/10 
 Andritz ADR9.959.959.950.000.00%030/05 
 Telekom Austria AG PK15.2015.2015.150.000.00%020/10 
 Wolford ADR2.953.002.950.000.00%028/09 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR82.0382.8881.88-1.43-1.71%915.15K02:46:53 
 Euronav8.688.718.62-0.34-3.72%387.82K02:46:59 
 Galapagos103.97105.48103.91-3.94-3.65%46.09K02:35:07 
 Umicore ADR11.3611.4111.31-0.39-3.32%90.41K02:31:00 
 Materialise NV12.4512.7012.32-0.33-2.58%67.89K02:43:52 
 KBC Group SA35.3635.4335.19-0.73-2.03%16.45K02:26:00 
 ageas SA/NV50.0650.3049.97-1.18-2.30%14.85K02:31:00 
 Solvay ADR11.22011.22011.220-0.750-6.27%0.33K02:02:00 
 SA D'Ieteren ADR20.0020.0720.00-0.64-3.09%0.63K01:22:00 
 Colruyt SA14.4314.4314.430.000.00%020/10 
 NV Bekaert ADR4.3474.3474.3470.0000.00%020/06 
 Barco ADR27.9227.9227.92+0.00+0.00%027/07 
 Ackermans Van Haaren ADR18.118.118.10.00.00%023/08 
 Agfa Gevaert ADR9.06179.06179.06170.00000.00%003/10 
 Tigenix41.9841.9841.270.000.00%026/07 
 Oxurion5.69005.69005.69000.00000.00%012/10 
 Proximus ADR5.235.235.23+0.00+0.00%020/10 
 UCB SA42.0942.1042.100.000.00%012/10 
 Bpost ADR14.65014.65014.650-0.490-3.24%0.24K01:56:00 
 Galapagos113.25113.25113.25+0.00+0.00%031/07 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.41004.51004.4000-0.1000-2.22%16.82M02:47:07 
 VALE15.13515.40014.980-0.635-4.03%16.40M02:47:08 
 Petroleo Brasileiro Petrobras ADR15.7115.7415.41-0.33-2.06%13.65M02:47:08 
 Banco Bradesco8.888.908.75-0.09-0.95%3.80M02:46:55 
 Petroleo Brasileiro ADR Reptg 2 Pref14.11514.14013.830-0.185-1.29%4.50M02:47:07 
 Gerdau ADR4.134.184.07-0.13-3.05%5.90M02:45:56 
 Itau Unibanco12.9913.0212.82-0.19-1.44%4.45M02:47:08 
 PagSeguro Digital30.7131.3130.05-1.03-3.25%877.64K02:47:05 
 CEMIG PN ADR2.7652.8002.735-0.055-1.95%3.38M02:46:51 
 Telefonica Brasil ADR10.2910.3110.14-0.06-0.53%1.47M02:47:03 
 Sabesp ADR7.677.707.53+0.01+0.20%742.86K02:46:33 
 National Steel2.5902.6102.550-0.080-3.00%659.90K02:46:10 
 BRF5.495.525.42-0.14-2.40%694.80K02:46:32 
 Azul22.5823.1822.43-0.61-2.63%396.02K02:46:54 
 Brazil Minerals0.00130.00140.00120.00000.00%5.22M02:08:00 
 Oi ADR3.2503.2503.220-0.110-3.27%7.99K02:45:58 
 Banco Santander Brasil ADR10.9710.9710.78-0.13-1.17%516.46K02:47:01 
 Fibria Celulose ADR19.4319.5619.35-0.03-0.13%760.53K02:46:52 
 Companhia de Distribuicao21.06521.30020.910-0.415-1.93%811.43K02:47:07 
 Cosan Ltd8.178.228.01-0.08-0.97%272.17K02:46:03 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Sycamore Entmt Grp0.000400.000400.00040+0.00010+33.33%276.00K01:47:00 
 Canopy Growth38.99040.43036.630-2.610-6.27%13.30M02:46:59 
 Barrick Gold13.3913.7313.39+0.30+2.30%16.66M02:47:11 
 Aurora Cannabis8.690010.30008.13000.00000.00%023/10 
 Kinross Gold2.8502.9302.840+0.030+1.06%6.70M02:47:09 
 Goldcorp10.6910.9310.69+0.13+1.23%6.63M02:46:44 
 Encana10.4910.9210.49-0.76-6.76%4.65M02:47:09 
 Solar Energy Initiat0.000200.000200.00020+0.00010+100.00%30.00K01:53:00 
 Yamana Gold2.6452.7102.640+0.055+2.12%6.62M02:47:07 
 Sunshine Biopharma0.00100.00110.00100.00000.00%6.71M02:24:00 
 Latteno Food Corp.0.000200.000200.000010.000000.00%625.00K00:49:00 
 Manulife15.9716.0115.76-0.14-0.87%1.07M02:46:54 
 Tilray110.99115.98101.10-11.61-9.47%2.36M02:47:09 
 Canadian Natural Resources27.7528.1327.70-0.85-2.97%1.66M02:47:08 
 Easton Pharmaceutica0.01370.01650.0132-0.0013-8.67%1.82M02:29:00 
 Auxly Cannabis0.70000.76360.6597-0.0970-12.17%2.45M02:31:00 
 Aphria11.255311.610010.5000-0.7747-6.44%1.93M02:32:00 
 New Gold0.7260.7580.723-0.004-0.55%1.40M02:45:45 
 Suncor Energy34.3134.9434.26-1.15-3.24%1.60M02:47:04 
 Bausch Health23.5824.0923.42-0.87-3.56%2.09M02:47:07 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR7.727.797.65-0.13-1.66%422.16K02:39:47 
 LATAM Airlines ADR8.638.648.42-0.04-0.46%284.16K02:46:38 
 Sociedad Quimica y Minera40.4040.4639.70-0.49-1.20%324.94K02:46:19 
 Enersis Chile4.50004.54004.4800-0.0700-1.53%26.07K02:47:00 
 Santander Chile ADR29.6429.7229.37-0.55-1.82%147.74K02:47:12 
 GeoPark Ltd15.95016.48015.906-0.530-3.22%93.10K02:45:57 
 Compania Cervecerias Unidas25.8126.0525.69-0.26-1.00%52.00K02:43:14 
 Enel Generacion Chile ADR18.8019.4018.80-0.62-3.19%5.15K01:07:00 
 Banco De Chile84.7584.8383.20-1.13-1.32%4.06K01:36:45 
 Andina B20.8020.8020.80-0.21-1.00%12.18K02:09:09 
 Itau CorpBanca ADR14.2014.2214.20-0.21-1.46%1.38K02:14:02 
 Embotelladora Andina18.7818.7818.780.000.00%023/10 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%019/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Alibaba145.28145.45142.62-3.52-2.37%9.76M02:47:08 
 Jd.Com Inc Adr23.1123.1422.33-0.43-1.83%8.30M02:46:57 
 NIO6.756.896.45-0.28-3.91%8.57M02:47:10 
 iQIYI22.9123.1520.95-0.96-4.04%7.64M02:47:02 
 TAL Education22.48022.79522.050-1.880-7.72%4.04M02:47:06 
 Pinduoduo18.5019.0917.93-1.45-7.27%5.25M02:47:08 
 Momo Inc32.0232.1630.21-0.07-0.20%1.95M02:47:10 
 Vipshop4.9805.1404.970-0.230-4.41%2.40M02:46:43 
 Ctrip.Com32.7232.7832.20-0.73-2.18%1.62M02:46:57 
 New Oriental Education&Tech53.3355.7352.33-9.51-15.13%4.97M02:47:00 
 Planet Green7.0807.9704.690+2.860+67.77%7.16M02:46:52 
 Tencent ADR35.56035.61035.000-1.740-4.66%2.30M02:32:00 
 Weibo Corp59.1759.3555.73-1.70-2.79%1.37M02:46:54 
 Bilibili12.9413.0312.57-0.11-0.84%1.06M02:46:41 
 Baidu191.93192.22187.88-4.26-2.17%1.60M02:47:00 
 China Pharma0.4020.4500.300+0.047+13.34%2.35M02:45:44 
 Fang Holdings2.122.212.07-0.12-5.36%578.79K02:47:12 
 The9 ADR1.9702.0801.820-0.100-4.83%527.49K02:46:58 
 ZTO Express Cayman15.4415.5915.29-0.41-2.59%285.27K02:47:08 
 Qudian Inc4.404.454.33-0.25-5.38%625.27K02:46:38 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR24.7225.5224.47-1.08-4.19%821.97K02:46:06 
 BanColombia38.5138.5937.85-0.62-1.58%134.18K02:44:16 
 Grupo Aval7.147.156.92-0.10-1.38%130.12K02:40:11 
 Tecnoglass8.7029.0008.702-0.418-4.58%32.48K02:44:33 
 Interconnection Electric97.5097.5097.50+0.00+0.00%023/10 
 Cementos Argos ADR10.0010.0010.000.000.00%023/10 
 Bakken Energy Corp0.0010.0010.0000.0000.00%003/10 
 Goff Corp0.000500.000500.000500.000000.00%49.93K00:30:00 
 Nutresa ADR7.968.107.150.000.00%020/01 
 Inversiones Suramericana ADR21.0021.0021.000.000.00%020/10 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI12.8612.8612.44+0.13+1.02%51.10K02:45:00 
 Polymetal International8.88.98.9+0.0+0.00%016/10 
 Prosafe2.34002.34002.34000.00000.00%002/07 
 Prosafe ADR3.0503.0503.050+0.000+0.00%022/08 
 Polymetal International ADR9.499.499.490.000.00%018/10 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 LiqTech International Inc1.40001.41001.1500+0.0700+5.26%1.02M02:42:23 
 Canamed4pets0.000300.000300.000200.000000.00%023/10 
 Novo Nordisk ADR42.5342.5842.15-0.59-1.38%1.02M02:46:42 
 AP Moeller-Maersk AS6.006.105.95-0.30-4.84%117.18K02:29:00 
 Ascendis Pharma AS65.7768.1063.95-2.69-3.93%134.71K02:45:11 
 Danske Bank A/S ADR9.629.789.59-0.36-3.65%352.70K02:31:00 
 Carlsberg AS22.4522.6022.44-0.48-2.09%11.07K02:27:00 
 Genmab AS13.3913.4613.30-0.58-4.19%48.39K02:31:00 
 DSV39.2339.3638.83-1.99-4.83%10.04K02:21:00 
 Coloplast A9.539.599.48-0.23-2.31%27.00K02:31:00 
 CHR Hansen Holding AS50.4251.0649.81-2.58-4.87%4.65K02:20:00 
 Vestas Wind Systems AS20.9020.9520.73-0.46-2.15%15.99K02:24:00 
 Novozymes AS49.0349.7448.82-2.51-4.87%14.02K02:31:00 
 Forward Pharma A S2.262.302.13+0.14+6.57%2.00K02:22:21 
 Zealand Pharma ADR12.5612.8912.56-0.84-6.27%1.87K01:54:06 
 Iss ADR17.3517.3516.86+0.00+0.00%022/10 
 Vestas Wind62.500062.624062.5000-1.5000-2.34%2.26K02:05:00 
 H Lundbeck AS60.78060.78060.310-2.025-3.22%2.93K02:31:00 
 Novozymes B51.590052.430050.71000.00000.00%023/10 
 Dong Energy ADR21.3421.3521.35-0.21-1.00%0.50K02:03:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.5255.5405.440-0.105-1.86%12.74M02:47:10 
 Sampo OYJ22.9622.9822.74+0.08+0.35%35.34K02:31:00 
 Stora Enso Oyj PK14.9115.0014.74-0.76-4.82%35.30K02:31:00 
 Kone Oyj ADR22.8622.9522.78-0.57-2.43%26.90K02:25:00 
 UPM-Kymmene Corp32.4832.7832.27-1.66-4.86%8.74K02:29:00 
 KONE Oyj45.150045.150045.1500-1.4300-3.07%0.27K01:32:00 
 Nokian Tyres ADR18.2118.2218.21+0.00+0.00%023/10 
 Neste40.0640.1040.060.000.00%023/10 
 Fortum ADR4.3604.3604.3600.0000.00%023/10 
 Tieto ADR00000.00%030/11 
 Wartsila ADR4.304.304.30+0.00+0.00%022/09 
 Outokumpu ADR2.602.702.600.000.00%015/10 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%020/09 
 Konecranes ADR7.7707.7707.770+0.000+0.00%031/07 
 Kesko ADR26.34026.34026.3400.0000.00%016/10 
 Amer Sports ADR19.75019.75019.550-0.470-2.32%0.21K00:30:00 
 Poyry Oyj6.66.66.60.00.00%026/05 
 Metso Corporation7.827.827.82-0.40-4.87%0.10K00:30:00 
 Uponor11.7211.7211.720.000.00%018/10 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR58.54058.87058.270-1.260-2.11%1.87M02:47:07 
 Sanofi ADR44.1344.2743.84-0.41-0.92%564.12K02:46:51 
 Danone PK14.4614.5214.41-0.04-0.25%96.12K02:29:00 
 Schneider Electric SA13.56013.58013.414-0.165-1.20%118.65K02:31:00 
 L’Oreal ADR43.7743.8143.45-0.22-0.50%26.37K02:31:00 
 Criteo Sa21.5421.7520.80-0.04-0.19%209.90K02:46:14 
 Orange ADR15.7515.7815.64-0.10-0.66%188.02K02:46:45 
 Michelin Cie Des Estb20.0220.0419.78-0.21-1.06%62.90K02:31:00 
 Sodexo PK19.52019.58019.440-0.100-0.51%71.94K02:29:00 
 BNP Paribas ADR27.39027.44027.160-0.240-0.87%105.73K02:31:00 
 Cellectis25.4125.7025.27-0.71-2.73%73.28K02:44:13 
 Vinci ADR21.3921.4121.18-0.60-2.75%57.84K02:31:00 
 Publicis Groupe SA15.4515.5515.39-0.07-0.42%33.83K02:24:00 
 Societe Generale ADR7.75507.75507.6800-0.0600-0.77%167.62K02:31:00 
 DBV Technologies18.0218.0717.75-0.66-3.53%51.91K02:40:57 
 Axa ADR25.4125.4525.19-0.32-1.22%43.72K02:29:00 
 Compagnie Saint-Gobain ADR7.287.297.22-0.09-1.15%237.36K02:31:00 
 Sequans Communications1.3401.3801.315+0.010+0.75%59.56K02:42:21 
 Talend61.7962.5060.79-2.00-3.14%29.13K02:38:42 
 Engie ADR13.2713.3613.25-0.14-1.01%152.17K02:46:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG10.6710.7910.58-0.05-0.47%3.93M02:46:56 
 SAP ADR106.37106.92105.88-2.25-2.07%496.45K02:46:22 
 Trivago4.835.064.76-0.23-4.64%216.34K02:47:11 
 Affimed NV3.1003.1902.970-0.050-1.59%278.76K02:47:12 
 BASF ADR19.1019.2018.98-0.10-0.52%658.76K02:32:00 
 Bayer AG PK19.9819.9819.38-2.02-9.18%1.12M02:31:00 
 Covestro ADR31.8031.9331.51-0.96-2.95%88.10K02:31:00 
 Fresenius ADR17.03017.10016.935-0.080-0.47%175.80K02:27:00 
 Daimler58.195058.350057.4380+0.0450+0.08%115.60K02:27:00 
 Infineon ADR19.7919.8219.29-0.62-3.04%71.31K02:31:00 
 Fresenius Medical Care ADR40.4040.7240.22+0.39+0.97%114.01K02:46:28 
 Daimler ADR14.4514.5514.34-0.05-0.34%209.66K02:31:00 
 ProSiebenSat1 Media AG5.795.835.78+0.02+0.40%151.67K02:28:00 
 Porsche Automobile Holding SE6.136.156.06-0.09-1.45%121.35K02:31:00 
 Volkswagen 10 Pref ADR15.6815.6915.56-0.24-1.51%82.96K02:21:00 
 Siemens ADR57.1657.3356.78-0.28-0.50%148.73K02:32:00 
 Voxeljet Ag2.462.502.35+0.10+4.24%58.67K02:32:22 
 Allianz ADR20.8420.8820.61-0.15-0.74%233.02K02:31:00 
 Deutsche Telekom ADR16.5516.5816.42-0.09-0.54%50.68K02:32:00 
 BMW ADR28.2828.3827.92-0.23-0.81%64.47K02:31:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Top Ships1.56871.76001.5100-0.4013-20.37%4.25M02:46:43 
 Euroseas1.6852.0001.650-0.715-29.77%1.73M02:47:00 
 Diana Containerships1.44001.54501.3700-0.1300-8.28%1.37M02:47:10 
 Pyxis Tankers Inc1.13001.26001.0900-0.2300-16.91%429.33K02:46:51 
 FreeSeas0.00400.00400.0040+0.0000+0.00%30.00K00:30:00 
 Seanergy Maritime0.8600.9200.820-0.110-11.34%323.77K02:41:17 
 DryShips5.255.425.16-0.29-5.32%390.32K02:47:04 
 Aegean Marine Petroleum1.181.231.12-0.04-3.28%145.89K02:40:44 
 Globus Maritime5.20005.74005.0000-0.8500-14.05%111.18K02:41:12 
 Diana Shipping3.8603.8953.705-0.020-0.52%215.86K02:39:07 
 Star Bulk Carriers12.270012.500011.9637-0.3600-2.85%241.10K02:46:30 
 Danaos1.1251.1701.060-0.025-2.17%72.01K02:30:55 
 Capital Product Partners2.7402.7842.740-0.050-1.79%296.13K02:46:55 
 Tsakos Energy3.0603.1303.000-0.130-4.08%145.00K02:46:53 
 StealthGas3.4903.5203.430-0.040-1.13%15.36K02:37:28 
 Eurobank Ergasias0.2800.2970.280-0.004-1.23%2.73K01:28:00 
 Alpha Bank0.3760.3760.364+0.022+6.21%2.20K00:56:00 
 Paragon0.01700.01700.0170+0.0060+54.55%2.50K01:26:00 
 Greek Org of Football Prognostics4.8304.8664.830-0.051-1.04%3.08K02:16:00 
 Tsakos Energy Pref E24.82424.85024.660+0.000+0.00%023/10 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment17.0417.3016.79-0.71-4.00%1.56M02:46:33 
 CK Hutchison ADR10.0510.1110.01-0.25-2.43%235.52K02:31:00 
 Seaspan8.308.408.22-0.16-1.89%198.26K02:45:57 
 China Mobile ADR47.5447.6647.10-1.53-3.12%421.11K02:46:18 
 China Unicom Hong Kong ADR11.2111.2511.14-0.09-0.80%74.07K02:46:09 
 Spi Energy0.280.320.28-0.01-4.58%542.02K02:43:18 
 China Cord Blood6.3306.3606.270+0.010+0.16%20.74K02:18:23 
 Geely Automobile1.84101.92001.8100-0.0490-2.59%10.71K02:08:00 
 Sky Solar Holdings Adr Rep 80.5530.6340.553-0.046-7.64%287.81K02:46:13 
 AIA ADR31.4831.4930.76-1.40-4.24%59.87K02:31:00 
 Sun Hung Kai Properties13.0813.1212.81-0.24-1.84%253.98K02:31:00 
 Hutchison China MediTech29.2229.6428.96-0.74-2.47%18.16K02:46:33 
 AIA Group8.208.297.99+0.00+0.00%023/10 
 Euro Tech3.5733.7193.480+0.053+1.50%21.99K02:08:35 
 Hong Kong & China Gas Co1.9001.9501.850-0.010-0.52%46.55K02:29:00 
 Value Partners0.7820.7830.767+0.018+2.29%74.48K00:48:00 
 First Pacific Company2.4152.4602.365-0.080-3.21%13.20K02:28:00 
 SGOCO Group Ltd1.0131.0200.960+0.053+5.56%3.70K02:06:14 
 Power Assets Holdings6.686.786.68-0.09-1.33%3.81K02:31:00 
 Hang Lung Properties9.119.159.01-0.11-1.16%133.95K02:31:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc6.846.856.84-0.15-2.15%1.32K01:07:00 
 MOL ADR5.45.45.2+0.0+0.00%011/10 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR9.309.379.22-0.18-1.90%5.34M02:47:03 
 ICICI Bank ADR8.668.738.60-0.06-0.63%3.17M02:47:08 
 Tata Motors ADR11.7011.7311.47+0.09+0.78%871.21K02:47:09 
 Wipro ADR4.954.974.91-0.18-3.61%463.38K02:46:52 
 MakeMyTrip22.9923.4022.87-0.53-2.25%121.16K02:47:07 
 HDFC Bank ADR90.0990.0987.63+1.22+1.37%540.30K02:46:54 
 Vedanta Ltd11.2411.3111.05-0.30-2.60%334.81K02:42:54 
 WNS Holdings48.33048.55048.284-0.640-1.31%46.74K02:42:10 
 Eros10.15010.76010.140-0.720-6.62%85.90K02:40:46 
 Dr Reddys Labs33.7933.8033.51-0.38-1.11%41.77K02:46:44 
 Sify1.2611.3001.160-0.029-2.23%58.74K02:46:07 
 Yatra Online4.454.684.23-0.22-4.71%120.53K02:42:29 
 Azure Power Global11.9011.9911.85-0.27-2.22%3.21K02:32:05 
 Rediff.com India0.09290.09290.0656+0.0000+0.00%023/10 
 UltraTech Cement ADR00000.00%030/11 
 Asian Paints ADR00000.00%030/11 
 Axis Bank ADR55500.00%018/07 
 Bharti Airtel ADR00000.00%030/11 
 Bharat Petroleum ADR00000.00%030/11 
 Coal India ADR00000.00%030/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.000100.000100.000100.000000.00%023/10 
 PT Telekomunikasi Indonesia B24.37624.50024.230-0.534-2.14%68.87K02:39:43 
 PT Bank Mandiri Persero TBK8.378.408.23+0.01+0.18%18.09K02:31:00 
 Astra Int9.379.639.35-0.08-0.85%10.81K02:29:00 
 Bank Rakyat9.889.889.650.010.06%2.89K02:14:00 
 Semen Persero11.7111.9011.71+0.06+0.52%10.98K02:24:00 
 Vale Indonesia0.20600.20600.2060+0.0000+0.00%023/10 
 PT XL Axiata Tbk ADR3.703.883.69+0.06+1.65%0.45K01:14:00 
 Bank Central Asia ADR38.730038.730038.7300-0.3600-0.92%0.33K00:46:00 
 AKRorindo ADR66600.00%022/10 
 PT Indofood Sukses Makmur TBK19.270019.270019.2700-0.2600-1.33%0.41K00:36:00 
 Aneka Tambang ADR5.345.345.34+0.00+0.00%012/09 
 Medco Energi ADR5.395.395.390.000.00%006/09 
 Indo Tambangraya Megah ADR2.752.752.750.000.00%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR6.166.166.16+0.00+0.00%029/09 
 PT United Tractors41.2641.2641.260.000.00%019/10 
 Unilever Indonesia ADR63.7463.7463.740.000.00%019/06 
 PT Media Nusantara Citra TBK5.275.275.240.000.00%003/10 
 Astra Agro Lestari TBK3.503.503.460.000.00%019/07 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Johnson Controls32.1732.3431.66-0.48-1.49%3.33M02:47:14 
 Amarin19.91419.97019.030+0.124+0.63%2.71M02:47:10 
 Medtronic92.2093.2291.90-1.42-1.51%1.98M02:47:12 
 Endo Int18.0418.1817.24-0.03-0.14%1.55M02:47:07 
 Eaton73.6374.7773.35-2.93-3.83%1.25M02:47:02 
 Aptiv74.3874.3872.08+0.10+0.13%880.48K02:47:12 
 Ingersoll-Rand90.9891.6189.75-2.02-2.17%1.19M02:47:03 
 Accenture156.00157.55155.61-3.55-2.23%874.76K02:46:39 
 Adient31.2231.2329.52+0.69+2.24%707.60K02:47:01 
 Seagate42.5042.7338.80-1.10-2.52%3.36M02:47:14 
 AerCap Holdings NV49.9550.6349.60-1.34-2.62%775.63K02:47:15 
 Horizon Pharma18.0518.8816.62-1.19-6.18%2.98M02:46:31 
 Alkermes Plc38.5440.0037.01-0.32-0.82%396.44K02:47:07 
 Allergan185.74187.15183.83-1.90-1.01%519.15K02:47:06 
 Perrigo71.7172.5570.09+0.47+0.66%416.63K02:47:12 
 CRH ADR27.2327.3027.08-0.52-1.87%608.31K02:46:19 
 Ryanair ADR84.0984.8182.30-0.09-0.11%617.84K02:47:08 
 Allegion PLC82.1582.3180.04+0.64+0.79%358.56K02:46:52 
 Shire ADR174.30175.27173.69-2.31-1.31%344.79K02:46:54 
 Prothena12.7812.9112.33+0.14+1.11%318.89K02:46:19 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR21.0721.2220.57-0.16-0.75%3.34M02:47:13 
 InspireMD0.23500.24000.2200-0.0050-2.08%1.09M02:46:15 
 BioLineRx0.8930.9600.870-0.008-0.86%992.23K02:42:30 
 Check Point Software111.23112.33110.51-1.22-1.08%542.01K02:47:07 
 Ceragon3.5103.6603.460-0.230-6.15%348.62K02:47:13 
 Collplant ADR6.206.666.20+0.15+2.48%61.86K02:34:23 
 Cyberark Software70.8471.7169.60-0.96-1.34%182.19K02:46:34 
 AudioCodes11.08011.25010.230+1.390+14.34%338.20K02:46:28 
 Mazor58.0458.1158.00+0.14+0.24%496.65K02:45:25 
 Wix.Com Ltd94.5296.4593.57-3.46-3.53%231.61K02:47:07 
 SolarEdge Technologies Inc38.1039.4137.68-2.41-5.95%354.28K02:46:36 
 Ability3.203.573.05+0.10+3.23%160.49K02:43:18 
 Mellanox71.0071.3568.62-0.99-1.38%237.46K02:46:51 
 Foamix Pharma4.915.004.84-0.12-2.39%146.00K02:44:24 
 OWC Pharma0.15780.16200.1500-0.0043-2.62%130.12K02:22:00 
 Vascular Biogenics1.3151.3601.300-0.035-2.59%75.40K02:42:48 
 MER1.70001.71601.6500-0.0100-0.58%35.03K02:27:46 
 Orbotech Ltd53.7653.8253.04-0.32-0.59%91.29K02:45:55 
 Tower18.90019.11018.750-0.590-3.03%188.07K02:47:11 
 Pluristem1.14001.15581.1400-0.0400-3.39%212.83K02:27:00 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Ferrari NV112.77113.60112.34-3.51-3.02%773.87K02:46:37 
 Intesa Sanpaolo SpA PK13.52013.65013.440+0.045+0.33%133.54K02:29:00 
 Telecom Italia ADR5.8305.8305.7700.0000.00%159.11K02:44:37 
 ENI ADR34.0634.4034.06-0.90-2.57%111.41K02:47:17 
 ENEL Societa per Azioni5.0205.0504.970-0.020-0.40%152.03K02:44:00 
 Great Wall Bldrs0.00050.00050.0005-0.0045-90.00%0.10K02:29:00 
 Mediobanca ADR8.848.868.79-0.03-0.34%28.99K02:31:00 
 Telecom Italia A4.9605.0604.920-0.120-2.36%19.76K02:40:08 
 Prada Spa PK6.786.866.76-0.44-6.15%26.18K02:17:00 
 Atlantia SPA10.0010.089.980.010.00%121.71K02:31:00 
 Luxottica ADR63.3663.5062.24+2.46+4.04%16.49K02:31:00 
 Prysmian SPA9.409.519.38-0.40-4.08%116.91K02:31:00 
 Terna Rete Elettrica Nazionale15.7015.8115.51+0.13+0.83%7.45K02:25:00 
 Snam ADR8.218.218.190.000.00%023/10 
 Natuzzi1.2011.2021.200-0.029-2.33%2.83K01:04:24 
 Leonardo ADR5.555.555.500.010.09%0.68K02:18:00 
 Saipem ADR10.460010.460010.4600-0.5400-4.91%6.98K01:04:00 
 Salvatore Ferragamo ADR12.0612.2812.06+0.00+0.00%0.13K01:52:00 
 Azimut ADR25.6525.6525.650.000.00%023/10 
 Davide Campari-Milano SpA7.5047.5047.5040.0000.00%023/10 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR19.8219.9119.72-0.40-1.98%255.44K02:31:00 
 Mitsubishi UFJ Financial ADR5.9205.9605.870-0.130-2.15%735.38K02:47:00 
 Honda Motor ADR26.8226.9126.48-0.26-0.96%385.98K02:46:54 
 Sumitomo Mitsui Financial ADR7.777.797.70-0.09-1.20%450.48K02:46:37 
 Fanuc Corporation16.5416.6016.38-0.36-2.13%181.92K02:32:00 
 Sony ADR54.4354.5553.43-1.35-2.42%715.65K02:46:57 
 Canon ADR30.6730.7430.53-0.71-2.27%221.16K02:46:45 
 Coca-Cola Bottlers Japan ADR12.512.512.4-0.3-2.00%119.22K01:37:00 
 SoftBank Group39.8840.3839.61-1.57-3.79%216.85K02:31:00 
 Toyota Motor ADR117.04117.23115.59-0.06-0.05%124.56K02:46:32 
 Nomura ADR4.8604.8804.810-0.070-1.42%168.62K02:46:50 
 Panasonic Corp PK10.6710.7010.54-0.17-1.52%83.77K02:32:00 
 Mizuho Financial ADR3.4003.4003.360-0.030-0.87%202.43K02:46:43 
 Nintendo ADR41.2041.5141.08-0.72-1.73%79.44K02:31:00 
 Nissan Motor ADR17.6117.6717.57-0.07-0.42%75.87K02:31:00 
 Nidec31.2331.4730.94-0.67-2.08%27.79K02:31:00 
 Rakuten ADR6.756.786.70-0.02-0.27%21.67K02:22:00 
 Don Quijote Holdings Co14.9215.0314.80+0.03+0.17%12.72K02:24:00 
 Japan Tobacco ADR12.7612.8312.72-0.24-1.85%30.56K02:29:00 
 Subaru ADR13.88514.09013.760-0.675-4.64%45.30K02:29:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa34.58035.75033.840-0.440-1.26%1.40M02:46:57 
 ArcelorMittal ADR26.33026.48025.960-0.840-3.09%1.57M02:47:08 
 Tenaris ADR30.11030.59029.880-1.440-4.56%1.22M02:46:58 
 Spotify Tech147.44147.44140.32-1.10-0.74%972.23K02:47:06 
 Ternium30.1230.3529.38-0.67-2.18%191.10K02:47:10 
 Orion Engineered Carbons25.1325.2524.32-0.40-1.57%191.82K02:46:43 
 Adecoagro SA8.128.157.93-0.04-0.55%141.65K02:47:02 
 Corporacion America Airports8.228.337.94+0.15+1.86%47.65K02:47:12 
 Globant SA48.6549.3848.27-1.44-2.87%53.81K02:44:40 
 Ardagh Group14.8115.1914.81-0.36-2.37%8.04K02:37:31 
 Pacific Drilling0.180.300.18-0.07-28.00%27.42K02:07:00 
 Altisource Portfolio Solutions28.1729.3328.17-1.36-4.61%74.30K02:46:16 
 MagnaChip9.149.178.63+0.23+2.58%77.90K02:43:38 
 Nexa Resources11.4411.6311.05-0.27-2.31%41.68K02:44:19 
 Atento SA6.636.636.54+0.05+0.76%42.56K02:31:50 
 BM European Value ADR20.3020.3720.21-0.88-4.15%1.17K02:23:00 
 Millicom Int Cellular56.880057.210056.8800-1.9200-3.27%0.30K02:23:00 
 Aperam PK39.6939.6939.690.000.00%023/10 
 SES23.223.223.2-0.0-0.11%0.23K02:15:00 
 RTL ADR7.257.257.25+0.64+9.68%0.20K00:32:00 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00400.00400.00250.00000.00%023/10 
 Genting Berhad8.769.808.75-0.26-2.88%0.91K01:59:00 
 Sime Darby0.60000.60000.6000-0.0100-1.64%2.00K00:47:00 
 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%016/10 
 Prime Global Capital0.03000.03000.03000.00000.00%008/05 
 Tenaga Nasional Berhad13.28013.86013.280-0.460-3.35%0.56K00:41:00 
 Malayan Banking Berhad4.5504.5504.550+0.000+0.00%020/10 
 IGS Capital1.75002.00001.7500+0.0000+0.00%006/09 
 Top Glove ADR10.9010.9010.90+0.00+0.00%020/10 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Alumifuel Pwr Corp.0.000100.000200.00010-0.00010-50.00%46.03M02:28:00 
 Cemex ADR5.585.615.46-0.07-1.24%3.48M02:47:06 
 America Movil ADR14.4614.5014.10-0.04-0.28%1.81M02:46:54 
 Grupo Televisa ADR15.1415.2914.81-0.07-0.46%989.79K02:46:03 
 Santander Mexico B ADR7.407.547.37-0.22-2.89%325.77K02:46:49 
 Vuela6.496.546.33+0.02+0.31%49.60K02:40:06 
 Fomento Economico Mexicano91.6092.3690.97-1.04-1.12%85.11K02:46:45 
 GAP ADR97.8997.9896.42-0.12-0.12%20.43K02:36:57 
 Aeroportuario del Centro Norte50.8050.8850.38-0.48-0.94%8.71K02:37:34 
 Coca Cola Femsa ADR60.6361.2159.00+1.18+1.98%58.07K02:46:01 
 Grupo Aeroportuario Sureste ADR176.78180.75176.76-7.55-4.10%16.17K02:41:30 
 Wal-Mart De Mexico29.3429.5428.16-0.38-1.28%9.77K02:20:00 
 Kimberly-Clark de Mexico7.787.817.65+0.02+0.26%12.92K02:15:00 
 Wal Mart Mexico2.93002.95042.9200-0.0300-1.01%30.29K02:26:00 
 Industrias Bachoco ADR48.6249.0048.63-0.61-1.25%3.93K02:45:10 
 America Movil ADR A14.5014.9614.270.000.00%023/10 
 Grupo Simec ADR8.929.158.910.000.00%023/10 
 Fresnillo12.50012.72512.500+0.920+7.94%4.48K02:26:00 
 Empresas ICA ADR0.02090.02090.02090.00000.00%023/10 
 Gruma SAB de CV11.3011.3011.300.000.00%023/10 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 Yandex26.8027.4526.41-0.73-2.67%4.40M02:47:16 
 NXP76.4976.5574.03+0.01+0.01%3.26M02:47:08 
 ING ADR11.9011.9711.77-0.00-0.04%1.66M02:47:05 
 Koninklijke Philips ADR36.0036.5235.93-0.52-1.42%956.66K02:47:02 
 Royal Dutch Shell ADR62.7463.6162.69-2.16-3.33%2.59M02:47:08 
 Unilever NV ADR54.55054.97054.420+0.260+0.48%1.46M02:46:51 
 Wright Medical Group27.0927.4027.02-0.48-1.74%110.41K02:47:07 
 Royal Dutch Shell B ADR65.0866.0465.07-2.12-3.15%1.38M02:47:08 
 Aegon ADR6.036.065.96-0.05-0.82%828.12K02:47:07 
 Constellium Nv9.309.569.29-0.47-4.81%685.34K02:46:47 
 Qiagen34.4734.6634.14-1.11-3.12%529.57K02:46:36 
 VEON2.8452.8802.835-0.035-1.22%1.43M02:47:00 
 ProQR Therapeutics NV18.06219.18018.000-1.728-8.73%156.43K02:47:03 
 ASML ADR170.22170.56167.26-6.11-3.47%693.75K02:46:30 
 Core Laboratories97.7498.6096.01-3.73-3.68%211.84K02:46:40 
 Uniqure NV25.7626.1825.10-0.60-2.28%104.39K02:43:44 
 International NV7.187.507.18-0.54-6.99%191.44K02:47:11 
 Interxion Holding NV59.2259.9658.60-1.36-2.25%236.75K02:46:55 
 Cimpress NV116.40117.14114.66-2.38-2.00%66.04K02:47:01 
 argenx ADR80.1981.6179.34-2.97-3.57%90.73K02:46:47 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.03500.03530.0350+0.0005+1.45%99.00K00:36:00 
 Spark New Zealand ADR12.6512.7512.55-0.04-0.32%9.56K02:31:00 
 New Zealand Energy Corp0.01030.01030.01030.00000.00%023/10 
 New Zealand Oil Gas0.3900.3900.390+0.000+0.00%011/10 
 Spark New Zealand2.57002.57002.5700+0.0200+0.78%2.00K00:33:00 
 Fletcher Building Ltd PK7.937.937.930.000.00%010/10 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR25.7025.8725.56-0.68-2.58%778.78K02:47:00 
 Opera6.736.876.35+0.10+1.51%220.33K02:47:04 
 Norsk Hydro ASA ADR4.9365.0204.890-0.204-3.97%111.97K02:29:00 
 Petroleum Geo-Services ADR2.8402.8402.775-0.100-3.40%0.85K01:36:00 
 Orkla ASA ADR8.0308.0607.897-0.040-0.50%22.58K02:29:00 
 DNB ASA ADR19.0619.1218.82-0.43-2.23%11.54K02:31:00 
 Telenor ASA ADR17.9718.3717.96-0.46-2.50%8.71K02:19:00 
 Thin Film Electronics ADR1.18601.20001.13000.00000.00%023/10 
 Yara International ASA21.2521.3621.22-1.10-4.94%3.52K02:24:00 
 Nordic Semiconductor4.55004.55004.53000.00000.00%023/10 
 Telenor18.45018.54018.3700.0000.00%023/10 
 Orkla8.08008.15008.08000.00000.00%023/10 
 Tomra Systems ADR23.5923.5923.59+0.00+0.00%023/10 
 Equinor26.250026.250026.25000.00000.00%023/10 
 Gjensidige Forsikring ADR15.3415.3415.340.000.00%023/10 
 TGS NOPEC ADR32.032.032.0-2.0-5.94%0.10K01:18:00 
 Marine Harvest23.900024.205023.9000-0.6500-2.65%1.65K01:43:00 
 Akastor ADR0.850.850.850.000.00%003/10 
 Aker Solutions ADR10.9910.9910.99+0.00+0.00%009/04 
 Solon Eiendom ADR2.02.02.00.00.00%004/10 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Dana Resources0.000300.000300.000300.000000.00%023/10 
 Buenaventura Mining ADR14.2414.5514.20+0.04+0.28%546.66K02:44:42 
 Grana y Montero3.043.083.02-0.06-1.94%6.52K02:34:28 
 Cementos Pacasmayo10.02010.02010.000-0.030-0.30%0.47K00:52:39 
 Goldsands Dev Co0.00060.00060.00060.00000.00%023/10 
 Fossal ADR0.4500.4500.450+0.000+0.00%020/10 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR25.8926.2225.82-0.63-2.38%10.74K02:46:10 
 BDO Unibank ADR22.3523.7122.17+0.00+0.00%023/10 
 D&L Industries ADR4.554.554.55-0.41-8.22%0.88K01:01:00 
 Alliance Global Group Inc11.3311.3311.33+0.00+0.00%023/10 
 Jollibee Foods ADR20.57020.58019.740+0.000+0.00%023/10 
 San Miguel ADR29.3329.3329.330.000.00%023/10 
 Megaworld ADR16.416.516.4+0.0+0.00%023/10 
 Globe Telecom ADR35.8935.8935.890.000.00%023/10 
 JG Summit ADR26262600.00%015/10 
 Manila Electric ADR13.9913.9913.990.000.00%006/09 
 First Gen ADR5.495.955.490.000.00%012/10 
 DMCI ADR2.332.332.330.000.00%007/09 
 Cebu Air ADR6.026.026.02+0.00+0.00%018/10 
 Bank the Philippine Islands ADR37.8937.8937.890.000.00%001/03 
 Ayala ADR17.117.117.1+0.0+0.00%009/10 
 Atlas Consolidated ADR00000.00%030/11 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR8.058.058.050.000.00%008/10 
 Benguet B0.00500.00500.00500.00000.00%029/09 
 Universal Robina ADR27.3927.3927.39+0.00+0.00%022/09 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1450.1700.123+0.027+23.10%377.06K02:30:00 
 Powszechna Kasa ADR9.759.759.750.000.00%022/09 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 mBank ADR00000.00%030/11 
 Asseco Poland ADR10.9910.9910.99+0.00+0.00%017/10 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Eurocash SA PK5.105.104.990.000.00%019/09 
 Eurocash SA5.185.185.180.000.00%027/09 
 Tauron Polska Energia ADR00000.00%030/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa8.658.678.61-0.34-3.73%14.81K02:23:00 
 Pharol SGPS ADR0.1060.1060.106-0.012-10.00%0.37K00:30:00 
 EDP Energias de Portugal ADR35.6535.7735.57-0.37-1.03%3.79K02:29:00 
 Jeronimo Martins SGPS SA ADR26.3126.3125.930.000.00%020/10 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.7324.7504.655-0.068-1.42%11.32M02:35:00 
 Sberbank11.24511.31511.010-0.055-0.49%8.76M02:35:00 
 Rosneft6.9507.0626.860-0.120-1.70%3.49M02:39:10 
 Evraz511.40515.00498.90-3.20-0.62%2.60M02:38:00 
 JSC VTB Bank DRC1.2471.2631.225-0.006-0.48%1.27M02:35:00 
 Mobil’nye Telesistemy ADR8.028.157.93-0.18-2.26%1.02M02:46:06 
 JSC MMC Norilsk Nickel ADR16.9517.3316.90-0.46-2.64%1.92M02:43:46 
 RusHydro ADR0.79700.80800.7920-0.0160-1.97%364.07K02:35:18 
 Lukoil DRC73.0174.8072.78+1.61+2.25%2.96M01:29:50 
 Gazprom4.7304.7504.690-0.070-1.46%317.24K02:30:00 
 Magnit DRC12.3712.8211.99-0.32-2.52%842.23K01:30:01 
 Amur Minerals3.7753.7753.775-0.258-6.39%498.03K02:23:29 
 Severstal DRC15.6015.8615.49-0.45-2.80%608.25K01:28:54 
 Novolipetsk DRC24.0924.5223.91-0.19-0.78%197.41K02:38:21 
 Surgutneftegaz ADR4.034.074.01-0.09-2.14%419.22K02:35:00 
 X5 Retail Group21.90022.34021.580-0.300-1.35%559.93K02:41:02 
 Lenta Ltd3.503.533.48-0.04-1.27%73.34K02:37:11 
 Sberbank11.26011.30011.120-0.050-0.44%115.26K02:31:00 
 TMK PAO DRC3.8603.9003.800-0.040-1.03%315.71K02:39:00 
 Lukoil DRC72.7573.4872.75+0.85+1.18%51.54K02:32:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex11.5411.6111.30-0.20-1.75%4.66M02:47:03 
 Sea12.7513.0812.56-0.35-2.67%357.79K02:44:47 
 Kulicke&Soffa20.5320.7119.85-0.78-3.66%245.27K02:46:14 
 Grindrod Shipping6.887.176.88-0.66-8.75%26.65K02:04:19 
 Volitionrx Ltd2.7502.7502.700+0.040+1.48%19.63K02:23:25 
 Asian Pay Television Trust0.23030.23040.2304-0.0006-0.28%97.70K00:48:00 
 Wave Life Sciences Ltd46.2246.7445.58-0.54-1.15%27.99K02:41:55 
 DBS Group Holdings ADR68.9869.3768.69-1.29-1.84%17.05K02:31:00 
 Singapore Telecommunications PK22.86022.97022.490-0.060-0.26%18.52K02:31:00 
 China Yuchai15.1215.2114.87-0.11-0.72%10.87K02:39:29 
 United Overseas Bank ADR36.2636.2635.47-0.14-0.38%24.88K02:31:00 
 Overseas Chinese Banking ADR15.2015.3815.10-0.52-3.31%86.56K02:31:00 
 IGG Inc1.101.161.100.000.00%13.74K00:47:00 
 Hyflux0.01000.01000.01000.00000.00%023/10 
 Golden Agri-Resources17.8318.1217.83+0.00+0.00%023/10 
 UOL ADR17.4317.4317.43-0.72-3.97%0.40K01:17:00 
 City Developments5.755.755.75-0.25-4.11%1.25K02:20:00 
 Singapore Exchange ADR74.9675.7674.16-2.00-2.60%7.51K02:31:00 
 Wilmar International21.4821.4821.48-0.28-1.29%5.52K02:31:00 
 CapitaLand4.5204.5204.355-0.010-0.22%1.09K02:22:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR3.143.263.14+0.07+2.28%1.44M02:46:37 
 Harmony Gold Mining2.0952.1452.080+0.025+1.21%1.89M02:47:04 
 Gold Fields ADR3.0003.0202.960+0.160+5.63%3.21M02:46:57 
 AngloGold Ashanti ADR9.9910.289.99+0.23+2.36%1.63M02:47:01 
 Naspers ADR37.2337.6537.06-2.09-5.32%120.89K02:32:00 
 Net 1 UEPS6.776.846.72-0.15-2.17%62.25K02:46:55 
 Sasol ADR33.7034.1133.55-1.53-4.34%86.76K02:46:05 
 Mix Telemats13.87013.94013.570-0.110-0.79%41.76K02:44:28 
 Atlatsa Resources0.0320.0380.0320.0000.00%10.90K00:55:00 
 DRDGOLD ADR2.6002.6502.510+0.060+2.36%51.78K02:31:50 
 Standard Bank Group Ltd PK10.9410.9410.72-0.43-3.78%3.28K02:31:00 
 Vodacom Group Ltd PK8.458.588.26-0.10-1.23%3.45K02:18:00 
 Woolworths Holdings Ltd PK3.293.293.29-0.03-0.78%1.88K01:03:00 
 Aspen Pharmacare ADR10.14010.69010.140-0.600-5.59%6.18K02:31:00 
 Sanlam Ltd PK9.8159.9709.710-0.155-1.55%2.46K02:31:00 
 Impala Platinum Holdings Ltd PK1.7101.7101.680+0.060+3.64%14.20K02:12:00 
 Shoprite Holdings Ltd PK13.0213.0712.65-0.07-0.57%4.58K02:31:00 
 MTN Group Ltd PK5.855.855.78-0.15-2.50%8.95K02:16:00 
 Nedbank Group Ltd15.55015.83015.500-0.600-3.72%2.78K02:14:00 
 Life Healthcare Group Holdings6.506.546.39-0.12-1.89%1.24K01:56:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 SK Telecom ADR27.3927.4627.20-0.20-0.72%319.72K02:43:31 
 KT14.2914.5014.24-0.13-0.90%420.84K02:47:10 
 Korea Electric Power11.4611.5311.40-0.54-4.50%174.36K02:45:20 
 Gravity Co25.84229.49024.883-0.958-3.57%39.71K02:34:53 
 LG Display7.647.687.55-0.33-4.14%210.58K02:47:12 
 Hanwha Q Cells Co9.6479.6509.570+0.017+0.18%30.32K02:37:55 
 POSCO57.8558.4157.02-0.85-1.45%82.42K02:46:02 
 KB Financial45.2845.6144.66-0.64-1.39%55.13K02:46:32 
 Shinhan38.9739.1438.73-0.60-1.52%24.01K02:38:38 
 Woori Bank42.82842.82842.500-0.702-1.61%3.59K02:15:08 
 Samsung Electronics Co Ltd DRC Pref00000.00%030/11 
 S-Oil ADR60.0063.0052.500.000.00%028/09 
 KTG ADR00000.00%030/11 
 Hyundai Motor Pref ADR00000.00%030/11 
 Hyundai Motor ADR00000.00%030/11 
 Hyundai Motor120.00120.00120.000.000.00%009/08 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%020/01 
 Webzen ADR5.105.105.10+0.00+0.00%019/09 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR4.6894.7204.650+0.009+0.18%14.15M02:47:13 
 Banco Bilbao ADR5.805.835.76-0.02-0.40%2.47M02:46:54 
 Grifols ADR19.2719.3719.08-0.32-1.61%942.22K02:46:59 
 Telefonica ADR7.9207.9457.870-0.030-0.38%990.76K02:46:45 
 Caixabank ADR1.271.291.27-0.03-1.93%375.46K02:25:00 
 Industria de Diseno Textil13.9913.9913.71+0.23+1.67%182.75K02:31:00 
 Repsol SA17.8918.0317.85-0.52-2.82%63.56K02:24:00 
 ACS Actividades Construccion ADR7.277.287.210.000.00%40.88K02:26:00 
 Red Electrica ADR10.58010.58010.480+0.080+0.76%14.95K02:31:00 
 Iberdrola SA28.8629.0828.78+0.17+0.57%13.91K02:31:00 
 Naturgy Energy ADR4.954.964.92-0.15-2.94%28.82K02:24:00 
 Amadeus IT Holding SA PK82.0082.2382.01-1.90-2.26%4.14K02:29:00 
 Enagas SA13.36013.41013.300+0.180+1.37%22.06K02:44:00 
 Ferrovial20.4020.4620.36-0.29-1.40%7.36K02:31:00 
 Bankia3.20003.24753.20000.00000.00%023/10 
 Indra Sistemas SA5.015.015.010.000.00%023/10 
 DIDA ADR1.581.581.58-0.07-4.24%0.10K01:46:00 
 Banco debadell ADR2.482.482.48-0.09-3.50%0.30K00:30:00 
 Bankinter ADR9.499.499.490.000.00%027/09 
 Mapfre ADR5.425.425.420.000.00%020/10 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR9.069.108.95-0.24-2.58%6.28M02:47:11 
 Autoliv81.6581.6578.55+0.98+1.21%461.87K02:47:00 
 Veoneer38.970039.200037.5300-1.9400-4.74%238.79K02:46:48 
 Nordea Bank ADR9.039.209.03-0.16-1.74%103.83K02:26:00 
 LM Ericsson B9.11009.11009.1100-0.3300-3.50%0.50K00:30:00 
 Assa Abloy AB9.669.709.60-0.03-0.31%58.64K02:26:00 
 Atlas Copco AB23.5023.8123.16-0.36-1.51%46.06K02:31:00 
 Svenska Handelsbanken PK5.585.605.56-0.07-1.24%48.51K02:24:00 
 Telia ADR8.958.958.90-0.01-0.11%13.15K02:31:00 
 Volvo ADR14.6514.6914.50-0.16-1.08%53.16K02:31:00 
 Sandvik AB ADR14.9714.9714.64-0.10-0.68%145.60K02:31:00 
 Oasmia Pharmaceutical AB3.9704.0303.940-0.170-4.10%19.69K02:19:32 
 Hennes & Mauritz AB3.483.493.42-0.09-2.52%179.61K02:31:00 
 AB SKF16.1316.1515.89-0.23-1.38%35.84K02:25:00 
 Neonode2.7102.8002.620+0.010+0.37%16.66K02:16:34 
 Swedbank AB21.8221.8921.56+0.49+2.29%10.45K02:23:00 
 Alfa-Laval ADR23.9223.9223.79-0.98-3.94%6.11K02:31:00 
 Skandinaviska Enskilda Banken ADR10.0410.109.96-0.18-1.81%42.12K02:29:00 
 AB Electrolux39.1239.2338.63-0.95-2.38%15.74K02:31:00 
 Lundin Petroleum30.590030.590030.59000.00000.00%023/10 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Weatherford2.212.312.21-0.19-7.92%5.65M02:46:45 
 Transocean11.4211.7011.30-0.65-5.39%8.19M02:47:11 
 Auris Medical0.9200.9800.900-0.090-8.91%1.98M02:45:24 
 STMicroelectronics ADR15.6015.6415.19-0.43-2.68%3.20M02:46:50 
 Novartis ADR86.9087.2186.22-0.20-0.23%1.82M02:46:54 
 Ferguson ADR6.886.916.83+0.03+0.44%833.37K02:31:00 
 Credit Suisse ADR12.7712.8512.66-0.24-1.85%3.01M02:45:28 
 Chubb127.22127.86125.23+0.09+0.07%1.03M02:47:03 
 UBS Group13.5213.6113.45-0.26-1.85%1.45M02:46:38 
 ABB ADR20.6420.6920.51-0.34-1.60%990.23K02:47:13 
 Garmin Ltd62.0762.2261.66-0.54-0.86%412.38K02:46:59 
 TE Connectivity75.7776.1174.73-1.71-2.21%893.11K02:47:14 
 Crispr Therapeutics34.0035.1633.37-1.47-4.15%597.35K02:46:51 
 Roche Holding ADR30.6430.6730.43-0.07-0.23%217.41K02:31:00 
 ObsEva16.3517.1416.35-0.79-4.61%36.57K02:36:07 
 Logitech35.6936.6135.29-4.33-10.83%617.27K02:46:55 
 Nestle ADR83.1984.0382.79-0.30-0.36%198.51K02:31:00 
 Compagnie Financiere Richemont6.9306.9406.881-0.100-1.42%218.10K02:30:00 
 Swatch Group AG15.9016.1215.90-0.41-2.54%80.12K02:31:00 
 Glencore ADR7.7807.8107.610-0.280-3.47%179.02K02:28:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor37.5437.7637.26-1.18-3.05%5.07M02:47:12 
 AU Optronics3.7303.7403.670-0.090-2.36%583.83K02:46:12 
 United Microelectronics2.0002.0371.990-0.070-3.38%1.32M02:45:27 
 Himax6.1106.1505.920+0.010+0.16%801.23K02:47:16 
 ASE Industrial3.923.953.88-0.05-1.26%183.71K02:44:30 
 Silicon Motion41.5841.6540.78-0.97-2.28%147.07K02:46:35 
 SemiLEDS4.19004.25004.1100+0.0400+0.96%36.61K02:44:25 
 Chunghwa Telecom34.4834.5034.32-0.26-0.73%25.64K02:43:59 
 Giga Media Ltd2.7502.7702.750-0.060-2.13%0.76K00:55:13 
 ChipMOS Tech13.7813.9213.78-0.29-2.06%1.60K02:33:12 
 Asia Pacific Wire & Cable2.3702.4402.370-0.060-2.47%1.25K01:38:05 
 Cathay Financial ADR14141400.00%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
 Fabrinet43.5844.3742.83-1.14-2.55%158.18K02:46:25 
 KASIKORNBANK Public Co25.0725.0824.86+0.17+0.66%1.99K02:18:00 
 Bangkok Bank ADR33.810033.810033.3175+0.0000+0.00%023/10 
 Siam Commercial Bank ADR17.817.817.8+0.0+0.00%023/10 
 PTT Exploration & Production8.9008.9008.900+0.000+0.00%023/10 
 Advanced Info Service Public5.9505.9505.950+0.000+0.00%023/10 
 Bumrungrad Hospital DRC6.156.156.150.000.00%024/01 
 CP All ADR13131200.00%012/07 
 BTS ADR27.227.227.2+0.0+0.00%015/10 
 Banpu ADR11111100.00%0.10K00:59:00 
 Berli Jucker ADR17.117.117.1+0.0+0.00%015/10 
 Bank Ayudhya ADR25.1525.1525.15+0.00+0.00%007/09 
 BEC World ADR2.062.062.060.000.00%002/10 
 Bangkok Dusit Medical ADR29.929.929.9+0.0+0.00%005/07 
 Advanced Info Service DRC5.905.905.900.000.00%012/06 
 Airports Thailand ADR19.019.019.0+0.2+1.12%0.20K02:27:00 
 Intouch Hol6.356.356.350.000.00%016/10 
 TTW Public Company18.4618.6018.46+0.00+0.00%020/10 
 Krung Thai Bank Public Co12.0112.0112.01+0.00+0.00%016/10 
 Univanich Palm Oil ADR0.20.20.20.00.00%028/09 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.694.714.53-0.05-1.05%812.39K02:44:08 
 Koc Holdings AS13.4413.5413.34-0.42-3.03%13.31K02:31:00 
 Turkiye Garanti Bankasi AS1.2201.2791.200-0.080-6.15%146.21K02:16:00 
 Akbank Turk Anonim Sirketi2.392.452.31-0.06-2.45%237.64K02:31:00 
 Turk Telekomunikasyon ADR1.11.11.1-0.1-5.98%5.10K01:10:00 
 Arcelik ADR11.9111.9111.91-0.84-6.60%0.13K01:00:00 
 Turk Hava Yollari AO ADR28.028.028.00.00.00%023/10 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%015/07 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Eregli Demir Celik ADR8.798.798.790.000.00%014/08 
 Tekfen ADR77700.00%023/05 
 Coca-Cola Icecek ADR4.964.974.97-0.25-4.79%0.50K00:30:00 
 Ford Otomoti Sanayi ADR55.3155.3155.310.000.00%018/10 
 Turkiye Vakiflar Bankasi ADR6.8006.8006.8000.0000.00%020/10 
 Turkiye Halk Bankasi AS2.4102.4102.410-0.110-4.37%0.10K00:30:00 
 Tav Havalimanlari Holding AS18.64018.64018.640-0.260-1.38%0.45K01:30:00 
 Koza Altin Islemeleri A S8.07008.08008.0700+0.0000+0.00%005/10 
 Anadolu Efes ADR0.6690.6690.6690.0000.00%020/10 
 Ulker Biskuvi Sanayi ADR00000.00%030/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00380.00390.0038-0.0011-22.45%748.94K02:25:00 
 Amira Nature Fds0.760.800.76-0.01-0.91%106.42K02:35:45 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 One Horizon0.28380.33000.2600-0.0532-15.79%5.23M02:46:01 
 Ensco PLC7.627.827.56-0.49-6.04%4.29M02:47:21 
 Fiat16.1416.2215.72+0.05+0.31%2.30M02:47:05 
 Vodafone Group ADR19.2619.4619.10-0.33-1.68%5.31M02:47:17 
 HSBC ADR39.3839.8039.34-0.97-2.42%3.48M02:47:09 
 Lloyds Banking ADR2.9052.9202.880+0.015+0.52%5.26M02:46:44 
 BP ADR41.8742.3641.78-1.27-2.93%5.04M02:47:06 
 Noble Corporation5.756.055.71-0.48-7.77%3.22M02:47:01 
 AstraZeneca ADR39.2039.4839.04-0.29-0.73%2.26M02:47:14 
 Mylan31.8431.9630.77+0.18+0.57%1.64M02:47:03 
 TechnipFMC27.5527.9527.44-1.18-4.11%1.62M02:47:09 
 Barclays ADR8.598.638.50+0.10+1.18%3.36M02:46:56 
 British American Tobacco ADR45.3046.0244.81+1.83+4.21%2.56M02:47:00 
 Adaptimmune Therapeutics7.237.807.11-0.32-4.24%735.60K02:47:07 
 Carnival56.2856.3455.52-0.20-0.35%1.99M02:47:17 
 GlaxoSmithKline ADR40.4840.6440.12-0.02-0.05%1.94M02:46:57 
 Michael Kors56.9057.2555.92-1.33-2.28%976.98K02:47:03 
 IGT15.7515.9915.02-0.52-3.20%3.18M02:47:15 
 Rowan16.8217.3216.66-1.05-5.88%1.29M02:47:11 
 Delphi Tech21.76000021.80000021.025000+0.140000+0.65%556.48K02:47:01 
Continue with Google
or
Sign up with Email