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 ADR28.820031.840028.6190-0.9500-3.19%648.63K11:33:13 
 Grupo Supervielle8.98009.73008.8210-0.1600-1.75%853.54K11:33:10 
 YPF Sociedad Anonima16.38016.71016.300-0.160-0.97%403.13K11:31:35 
 BBVA Banco Frances ADR12.1713.3811.99+0.02+0.16%429.05K11:33:14 
 Despegar.com16.8017.2516.76-0.14-0.83%144.12K11:31:32 
 Loma Negra ADR9.319.869.13-0.09-0.96%205.50K11:32:19 
 Pampa Energia ADR33.8435.7933.29-1.38-3.92%521.61K11:33:17 
 MercadoLibre331.83332.33320.00+12.21+3.82%280.80K11:33:14 
 Macro Bank46.6549.1645.42-0.14-0.29%204.06K11:31:01 
 Telecom Argentina ADR18.6319.2718.60-0.39-2.05%67.49K11:30:04 
 Central Puerto11.2511.5711.11+0.04+0.36%104.56K11:31:26 
 Transportadora Gas ADR16.35016.40016.000+0.250+1.55%119.86K11:33:11 
 Edenor ADR27.50031.41026.900-0.220-0.79%43.22K11:25:04 
 Cresud SACIF14.8315.2914.53+0.25+1.71%41.61K11:30:26 
 IRSA ADR17.4818.6617.30+0.42+2.46%50.40K11:29:08 
 IRSA Propiedades ADR25.00025.40025.000-0.450-1.77%1.42K11:08:17 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR49.6049.7649.29-0.38-0.75%857.86K11:32:49 
 Tronox12.36012.56012.290-0.040-0.32%206.48K11:33:10 
 Immutep ADR3.47803.65223.4300-0.1420-3.92%176.84K11:29:22 
 Liquefied Natural Gas0.48600.50460.4845-0.0073-1.47%452.28K11:10:00 
 BHP Billiton Ltd25.090025.090025.0000+0.0000+0.00%025/09 
 Westpac Banking ADR20.10020.14020.070-0.070-0.35%68.83K11:31:48 
 Mesoblast7.45377.55007.2001+0.3137+4.39%52.14K11:29:31 
 MGC Pharma0.0590.0600.0590.0000.00%40.00K10:14:00 
 National Australia Bank ADR9.9810.009.93-0.07-0.75%22.62K11:15:00 
 Lynas1.1701.2001.170-0.010-0.85%20.63K11:17:00 
 Fortescue Metals ADR5.8305.8545.800+0.115+2.01%6.04K11:17:00 
 Artemis Resources0.140.140.14-0.01-4.11%25.00K09:30:00 
 Naked Brand2.5702.6202.550-0.040-1.53%18.98K11:32:41 
 Telstra Corporation ADR11.5811.5811.51+0.04+0.35%8.84K10:57:00 
 De Grey Mining0.110.110.11-0.01-4.35%60.00K11:01:00 
 Sonic Healthcare ADR18.2918.3118.19-0.14-0.73%4.16K11:14:00 
 Orocobre3.063.093.06-0.07-2.17%4.59K11:11:00 
 Samson Oil Gas ADR0.10210.10210.1021-0.0034-3.22%5.20K10:06:00 
 Genetic Technologies1.1001.1401.100-0.015-1.35%27.64K10:45:48 
 Incitec Pivot ADR2.7902.7902.760+0.010+0.36%13.56K11:01:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK21.6121.6121.45-0.28-1.28%1.77K10:56:00 
 Wienerberger Baustoffindustrie5.0005.0154.950+0.060+1.21%2.50K11:14:00 
 Voestalpine AG PK8.998.998.99-0.30-3.23%0.21K09:50:00 
 OMV AG PK57.4557.7557.29+0.00+0.00%025/09 
 Erste Group Bank AG43.59043.59043.590+0.000+0.00%025/09 
 Vienna Insurance ADR5.175.215.170.000.00%004/09 
 Flughafen Wien ADR10.010.010.0+0.0+0.00%012/09 
 Schoeller Bleckmann ADR10.5510.5510.550.000.00%031/08 
 Raiffeisen Bank ADR7.607.607.54+0.00+0.00%020/09 
 Palfinger ADR36.5136.5136.510.000.00%020/09 
 Oesterreichische Post ADR21.421.421.40.00.00%030/05 
 OMV ADR00000.00%029/11 
 Verbund ADR7.947.947.940.000.00%005/09 
 Mayr Melnhof Karton ADR32.6632.6632.66+0.00+0.00%020/09 
 Immofinanz ADR7.447.447.440.000.00%006/06 
 EVN ADR4.254.254.25+0.00+0.00%020/09 
 Andritz ADR9.959.959.950.000.00%030/05 
 Telekom Austria AG PK16.2016.2016.20-0.34-2.06%1.30K10:48:00 
 Wolford ADR3.303.303.30+0.00+0.00%021/08 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR90.0990.4290.08-0.42-0.46%610.40K11:33:19 
 Euronav8.688.838.65-0.17-1.87%87.41K11:33:13 
 Galapagos112.28112.33111.36+0.28+0.25%28.91K11:22:54 
 Materialise NV13.4913.7213.47-0.26-1.89%18.66K11:30:59 
 Umicore ADR14.2714.3614.25-0.24-1.69%2.81K11:17:00 
 KBC Group SA39.1539.1839.09-0.13-0.32%2.13K11:12:00 
 Solvay ADR13.80013.90013.8000.0000.00%025/09 
 ageas SA/NV55.1455.3055.140.000.00%0.78K10:20:00 
 Proximus ADR4.784.784.780.000.00%025/09 
 Bpost ADR16.72716.72716.727-0.233-1.37%0.25K09:30:00 
 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 ADR9.40009.40009.4000+0.0000+0.00%018/09 
 SA D'Ieteren ADR22.7522.7522.75+0.00+0.00%019/09 
 Tigenix41.9841.9841.270.000.00%025/07 
 Oxurion6.61006.61006.61000.00000.00%018/09 
 UCB SA46.4546.4546.45+0.00+0.00%014/09 
 Galapagos113.25113.25113.25+0.00+0.00%030/07 
 Colruyt SA14.6614.6814.660.000.00%024/09 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA4.66004.68504.5400+0.1300+2.87%8.59M11:33:17 
 VALE14.86515.29014.820-0.385-2.52%12.73M11:33:15 
 Banco Bradesco7.127.167.04+0.15+2.15%6.85M11:33:17 
 Petroleo Brasileiro Petrobras ADR11.5211.6111.45+0.09+0.79%4.61M11:33:16 
 Itau Unibanco10.7510.8010.64+0.20+1.90%3.94M11:33:14 
 Gerdau ADR4.294.354.26+0.03+0.59%3.65M11:33:19 
 Brazil Minerals0.00220.00270.0022-0.0003-12.00%3.54M11:10:00 
 Petroleo Brasileiro ADR Reptg 2 Pref9.98010.0109.865+0.170+1.73%1.23M11:32:56 
 BRF5.485.505.30+0.25+4.78%940.64K11:32:45 
 PagSeguro Digital28.1928.5628.00-0.10-0.35%645.74K11:33:06 
 CEMIG PN ADR1.7511.7701.730+0.021+1.23%547.32K11:33:03 
 Telefonica Brasil ADR9.639.689.45+0.24+2.56%649.52K11:32:42 
 Sabesp ADR6.146.186.02+0.17+2.85%260.76K11:30:37 
 National Steel2.2452.2652.210+0.025+1.13%722.22K11:31:21 
 Fibria Celulose ADR18.5518.5718.38+0.21+1.15%133.66K11:33:00 
 Banco Santander Brasil ADR8.798.898.72+0.07+0.80%531.77K11:33:09 
 TIM Participacoes14.49014.66014.300+0.210+1.47%291.52K11:33:14 
 Gol Linhas Aereas ADR5.465.545.40+0.16+3.02%387.97K11:31:44 
 Azul17.5617.9017.39+0.20+1.15%95.05K11:32:33 
 Embraer ADR19.2619.4619.20+0.42+2.23%423.51K11:33:14 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Barrick Gold11.1511.2211.00-0.03-0.27%6.94M11:33:17 
 Aurora Cannabis9.401010.02009.2700-0.4096-4.18%8.20M11:18:00 
 Turquoise Hill Resources2.1302.1502.120-0.010-0.47%8.22M11:33:04 
 Sunshine Biopharma0.00180.00200.0017-0.0001-5.26%2.69M10:16:00 
 Canopy Growth51.62353.48051.086-1.117-2.12%3.62M11:32:39 
 Eldorado Gold0.8700.8970.862-0.010-1.14%2.76M11:33:03 
 Sycamore Entmt Grp0.000300.000300.000200.000000.00%6.40M09:36:00 
 Tilray112.09116.24108.77+4.21+3.90%2.97M11:32:55 
 Goldcorp10.3710.4210.25-0.10-0.91%3.53M11:33:17 
 Encana13.1613.3213.09-0.11-0.83%2.49M11:33:19 
 Kinross Gold2.8802.9702.860-0.090-3.03%3.86M11:33:20 
 New Gold0.7930.8010.782-0.007-0.86%1.30M11:32:13 
 Yamana Gold2.5102.5702.510-0.040-1.57%3.11M11:33:17 
 Aleafia Health3.4203.6213.198+0.350+11.41%3.85M11:17:00 
 IAMGold3.8553.9203.810-0.075-1.91%1.52M11:31:49 
 Suncor Energy39.2539.4438.62+0.45+1.16%2.01M11:33:13 
 Bausch Health24.9725.2924.86+0.19+0.77%1.45M11:33:05 
 Canadian Natural Resources33.3833.5932.58+0.64+1.94%1.53M11:33:15 
 Enbridge32.8333.0732.61-0.30-0.92%1.73M11:33:16 
 Easton Pharmaceutica0.01260.01380.0105+0.0006+5.00%2.23M11:10:00 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enel Americas ADR7.877.987.86-0.03-0.32%198.50K11:33:11 
 Sociedad Quimica y Minera47.0347.1846.40+0.27+0.57%172.34K11:32:10 
 LATAM Airlines ADR9.559.689.49+0.07+0.74%174.10K11:30:51 
 GeoPark Ltd20.73020.76020.050+0.330+1.62%49.38K11:31:29 
 Santander Chile ADR32.4632.5732.34+0.09+0.28%57.65K11:33:06 
 Enersis Chile5.01005.02504.9400+0.0100+0.20%142.20K11:32:03 
 Compania Cervecerias Unidas27.9528.2027.61+0.23+0.83%61.96K11:30:20 
 Andina B23.0023.0023.00+0.16+0.70%1.17K09:50:17 
 Banco De Chile90.2790.4890.09+0.17+0.19%4.36K11:32:05 
 Itau CorpBanca ADR15.1015.4514.78+0.38+2.58%4.67K11:30:00 
 Enel Generacion Chile ADR20.5220.5320.46+0.07+0.37%2.63K10:00:10 
 Embotelladora Andina19.9021.0019.90-0.10-0.50%0.57K11:32:06 
 Vina Concha Toro ADR37.950038.010037.9500-1.1300-2.89%2.24K10:13:00 
 Cerro Grande Mining Corp0.0010.0010.0010.0000.00%018/12 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Jd.Com Inc Adr25.7025.8624.66+1.16+4.74%15.06M11:33:03 
 Vipshop6.3706.4256.090+0.330+5.46%3.79M11:32:46 
 Alibaba166.36167.38165.40+2.11+1.28%5.81M11:33:07 
 iQIYI27.0427.2726.40+0.54+2.03%5.40M11:33:10 
 Western Sierra Mining0.0500.0650.040-0.010-16.67%1.18M11:13:00 
 Ctrip.Com38.2538.5737.78+0.63+1.67%1.66M11:33:05 
 Pinduoduo26.8727.1125.50-0.07-0.26%2.63M11:33:12 
 Bilibili12.9213.1312.45+0.37+2.95%2.22M11:32:33 
 Yum China Holdings34.9935.1134.75+0.13+0.37%442.82K11:32:55 
 Tencent ADR42.44042.64042.180+0.265+0.63%1.36M11:17:00 
 TAL Education26.78527.16026.470+0.065+0.24%1.54M11:33:11 
 BEST6.016.105.97+0.07+1.26%313.56K11:33:04 
 Baidu231.98232.59228.19+5.38+2.37%1.29M11:32:49 
 Momo Inc46.3846.5545.71+0.20+0.43%866.37K11:33:06 
 SOGOU7.607.727.55-0.02-0.26%304.62K11:32:47 
 Qudian Inc5.005.114.97-0.01-0.20%488.17K11:33:01 
 GDS Holdings34.6135.2634.33-0.28-0.80%142.14K11:31:53 
 Weibo Corp76.0177.8076.00+0.31+0.41%578.92K11:32:53 
 Baozun Inc47.8048.2047.19+0.47+0.99%454.38K11:32:39 
 PPDAI5.375.645.16-0.39-6.77%866.09K11:32:55 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR26.3826.6125.81+0.06+0.23%389.76K11:31:54 
 Grupo Aval7.657.697.61+0.03+0.39%55.07K11:32:23 
 BanColombia42.1642.3941.69+0.44+1.06%26.52K11:30:36 
 Tecnoglass9.6559.7699.550+0.135+1.42%8.91K10:29:03 
 Goff Corp0.000720.000720.00070+0.00012+20.00%26.00K11:02:00 
 Cementos Argos ADR13.1913.1913.19+0.00+0.00%025/09 
 Bakken Energy Corp0.0010.0010.0000.0000.00%031/08 
 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
 QIWI13.0113.2412.94-0.20-1.51%90.35K11:32:50 
 Polymetal International ADR8.628.628.620.000.00%025/09 
 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 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR47.7547.8347.38-0.44-0.91%406.03K11:31:03 
 LiqTech International Inc1.71001.81111.7000-0.0700-3.93%180.87K11:32:36 
 Canamed4pets0.000500.000600.00035+0.00020+66.67%37.92M11:16:00 
 Danske Bank A/S ADR13.5313.5413.48+0.18+1.39%5.99K11:04:00 
 AP Moeller-Maersk AS7.277.277.20-0.08-1.09%23.38K11:16:00 
 Ascendis Pharma AS66.6567.1866.50-0.16-0.24%13.90K11:30:24 
 Carlsberg AS24.3024.3824.17-0.04-0.18%11.48K11:16:00 
 Zealand Pharma ADR17.0117.2616.960.010.04%12.45K11:05:14 
 DSV45.9046.0045.87-0.62-1.34%5.66K10:41:00 
 Vestas Wind Systems AS22.3522.3722.08-0.21-0.92%7.82K11:17:00 
 Genmab AS16.9516.9516.84+0.15+0.89%7.67K11:11:00 
 Coloplast A10.2310.2310.23+0.05+0.47%1.38K11:09:00 
 CHR Hansen Holding AS51.0751.0750.70+0.86+1.71%8.28K11:09:00 
 Forward Pharma A S2.382.472.38-0.20-7.75%6.21K11:29:59 
 Novozymes AS54.8754.8754.49-0.19-0.35%0.93K11:11:00 
 Iss ADR17.6917.7017.64+0.16+0.91%2.76K10:52:00 
 H Lundbeck AS61.41061.42060.970+0.640+1.05%10.32K11:04:00 
 Topdanmark AS4.5004.5904.500-0.147-3.17%1.83K10:05:00 
 Dong Energy ADR21.9821.9821.98+0.17+0.76%0.33K10:27:00 
 Vestas Wind67.660067.660067.66000.00000.00%025/09 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.5705.5705.535-0.030-0.54%3.09M11:33:09 
 Sampo OYJ25.9926.0025.95-0.15-0.57%4.76K11:08:00 
 Neste42.9842.9842.92+0.00+0.00%025/09 
 Kone Oyj ADR26.4226.4226.22-0.74-2.72%0.66K11:11:00 
 Stora Enso Oyj PK19.1819.2719.18-0.30-1.57%1.74K10:15:00 
 UPM-Kymmene Corp40.0540.2340.05-0.34-0.84%1.29K10:10:00 
 Metso Corporation8.878.878.62+0.00+0.00%025/09 
 KONE Oyj52.380052.400052.2000-1.6200-3.00%1.43K10:35:00 
 Nokian Tyres ADR20.3420.3420.340.000.00%025/09 
 Amer Sports ADR20.99020.99020.990+0.000+0.00%025/09 
 Tieto ADR00000.00%029/11 
 Outokumpu ADR2.752.752.750.000.00%005/09 
 Wartsila ADR4.304.304.30+0.00+0.00%021/09 
 Outotec ADR4.914.914.91+0.00+0.00%029/03 
 Orion ADR18.2418.2418.24+0.00+0.00%019/09 
 Konecranes ADR7.7707.7707.770+0.000+0.00%031/07 
 Kesko ADR28.48028.48028.480+0.000+0.00%031/08 
 Poyry Oyj6.66.66.60.00.00%025/05 
 Uponor13.0513.0513.05+0.00+0.00%019/09 
 Fortum ADR4.8504.8504.8500.0000.00%021/09 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR65.01065.19864.645-0.140-0.21%1.15M11:33:05 
 Danone PK15.7215.7415.63+0.15+1.00%56.03K11:12:00 
 Sanofi ADR44.2644.2843.92+0.55+1.26%368.56K11:32:36 
 Criteo Sa24.0024.2723.75+0.08+0.33%88.78K11:33:12 
 UbiSoft Entertainment Inc22.3622.4022.24+0.03+0.13%4.24K11:17:00 
 BNP Paribas ADR32.13032.19032.070-0.035-0.11%65.98K11:14:00 
 Societe Generale ADR9.01259.04008.9700+0.0225+0.25%22.01K11:14:00 
 Compagnie Saint-Gobain ADR8.748.748.65-0.04-0.46%27.45K11:06:00 
 Orange ADR16.1816.1816.10+0.08+0.50%55.13K11:30:02 
 Cellectis28.9329.0328.78-0.20-0.69%24.12K11:25:40 
 Talend72.6773.3972.11-0.22-0.30%32.81K11:31:00 
 DBV Technologies23.7323.8123.56-0.09-0.38%184.59K11:32:42 
 Sequans Communications1.4251.4301.410-0.005-0.35%14.80K11:29:41 
 Schneider Electric SA16.24516.26016.216-0.030-0.18%20.05K11:16:00 
 Carrefour SA PK3.823.833.80+0.01+0.26%29.84K11:14:00 
 Publicis Groupe SA14.9414.9614.82-0.07-0.50%6.28K11:02:00 
 SCOR PK4.6804.7204.640+0.040+0.86%4.19K11:11:00 
 Axa ADR27.7627.7927.66+0.20+0.73%35.64K11:14:00 
 Engie ADR14.5614.5714.51+0.24+1.68%33.11K11:15:00 
 Vivendi SA PK26.3326.3526.19+0.26+1.00%809.05K11:16:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Bayer AG PK22.4522.4722.35+0.15+0.70%120.12K11:17:00 
 Deutsche Bank AG12.0412.0611.97-0.11-0.91%931.75K11:33:00 
 Affimed NV4.4754.6684.400-0.125-2.72%329.66K11:32:10 
 SAP ADR126.92126.95126.09+0.31+0.24%225.90K11:32:12 
 Daimler ADR16.0516.0515.91+0.02+0.12%360.69K11:16:00 
 BASF ADR23.0923.1322.87-0.46-1.93%597.56K11:14:00 
 BMW ADR30.9030.9030.61+0.01+0.03%40.38K11:16:00 
 Trivago6.166.235.94+0.14+2.33%201.06K11:32:33 
 Siemens ADR65.4565.5365.12+0.07+0.11%42.37K11:14:00 
 Allianz ADR22.9522.9622.90+0.14+0.61%8.88K11:10:00 
 Voxeljet Ag4.404.454.22+0.22+5.26%49.09K11:29:03 
 Fresenius Medical Care ADR52.1452.1451.74+0.32+0.62%46.20K11:32:55 
 Infineon ADR23.5723.5723.23-0.28-1.17%110.45K11:17:00 
 ProSiebenSat1 Media AG6.506.526.45-0.06-0.91%22.80K11:17:00 
 Volkswagen 10 Pref ADR17.4517.4517.25+0.03+0.20%27.64K11:15:00 
 Porsche Automobile Holding SE6.676.676.64-0.04-0.60%5.03K10:31:00 
 Deutsche Boerse ADR13.6913.7013.63-0.07-0.47%38.82K11:12:00 
 EON SE10.5510.5610.48+0.14+1.30%104.83K11:14:00 
 Deutsche Telekom ADR16.3316.3516.24+0.11+0.68%22.39K11:05:00 
 Daimler64.378064.395063.8400+0.0080+0.01%10.25K11:08:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Top Ships1.24001.27001.2000+0.0500+4.20%658.19K11:32:14 
 Globus Maritime0.51820.54630.4900+0.0482+10.26%420.52K11:30:10 
 Diana Containerships1.28001.35001.2500-0.0200-1.54%659.96K11:29:54 
 FreeSeas0.00440.00450.0040-0.0006-12.35%266.66K10:30:00 
 DryShips5.896.065.70+0.10+1.73%624.71K11:33:18 
 Pyxis Tankers Inc1.02001.05360.9700-0.0400-3.77%167.65K11:29:51 
 Capital Product Partners2.7702.7802.740+0.040+1.47%150.33K11:32:04 
 Aegean Marine Petroleum1.471.551.47-0.08-5.10%147.76K11:26:41 
 Euroseas1.4001.4801.270+0.020+1.45%125.25K11:31:00 
 Star Bulk Carriers13.360013.470013.1500+0.2600+1.98%72.08K11:30:44 
 Seanergy Maritime0.9240.9390.895+0.033+3.69%9.48K11:09:00 
 Danaos1.3501.5331.350-0.200-12.90%358.69K11:29:57 
 Tsakos Energy3.2503.3003.250-0.070-2.11%21.30K11:30:00 
 Diana Shipping4.0204.1103.920+0.090+2.29%420.82K11:29:50 
 Alpha Bank0.3840.3840.380-0.001-0.26%13.97K11:03:00 
 StealthGas3.5203.6083.520-0.030-0.85%20.36K11:28:46 
 Eurobank Ergasias0.3600.3670.360-0.015-3.92%6.00K11:02:00 
 Greek Org of Football Prognostics5.7005.7005.637+0.123+2.21%1.50K10:31:00 
 Tsakos Energy Pref E24.65024.75024.6000.0000.00%025/09 
 Paragon0.01340.01400.01340.00000.00%025/09 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment21.4021.4321.12-0.06-0.28%1.38M11:33:20 
 Seaspan8.268.288.04+0.19+2.35%299.56K11:33:11 
 China Mobile ADR48.3748.3848.22+0.28+0.59%176.32K11:33:10 
 Spi Energy0.300.310.290.013.08%49.14K11:23:29 
 China Unicom Hong Kong ADR11.8211.8411.81+0.06+0.47%71.57K11:31:36 
 First Pacific Company2.5152.5502.500-0.015-0.59%6.84K11:07:00 
 AIA ADR35.0735.1334.75+0.66+1.92%41.37K11:12:00 
 Geely Automobile2.04002.05002.0300-0.0140-0.68%9.15K10:51:00 
 CK Hutchison ADR11.5511.5711.52+0.04+0.39%30.58K11:16:00 
 Wharf Holdings5.5605.5705.500-0.045-0.80%6.37K11:17:00 
 Hang Lung Properties9.859.869.66+0.07+0.76%3.89K11:06:00 
 Sun Hung Kai Properties14.9714.9714.85+0.01+0.10%10.15K11:05:00 
 Hong Kong & China Gas Co2.0502.0502.000+0.035+1.74%10.84K11:12:00 
 Eternity Hlthcre0.0520.0520.050-0.003-5.45%100.88K09:41:00 
 CLP Holdings11.6611.7511.56-0.18-1.56%5.13K11:10:00 
 Value Partners0.8030.8070.800-0.012-1.52%8.62K10:57:00 
 Hutchison China MediTech29.3629.3728.71+0.48+1.66%10.07K11:30:00 
 Geely Automobile ADR40.9040.9040.60-0.20-0.49%30.92K11:05:00 
 Hong Kong Exchange & Clearing29.0829.1028.90+0.20+0.69%2.54K11:05:00 
 Seaspan Pref H24.46024.52024.440+0.020+0.08%6.04K11:24:08 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.107.227.100.000.00%025/09 
 MOL ADR5.45.45.3+0.0+0.00%020/09 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR10.1810.2010.03+0.03+0.25%2.50M11:33:12 
 ICICI Bank ADR8.758.798.64+0.05+0.57%3.35M11:33:15 
 Tata Motors ADR16.1916.2015.96-0.28-1.70%713.70K11:32:38 
 HDFC Bank ADR93.2393.7792.49+0.89+0.96%426.01K11:32:51 
 Wipro ADR5.335.335.22-0.04-0.84%734.59K11:33:20 
 Vedanta Ltd13.3813.4013.28+0.56+4.37%183.59K11:32:31 
 MakeMyTrip28.8528.8526.40+2.65+10.11%388.87K11:32:26 
 Eros12.80012.90012.650+0.050+0.39%49.84K11:30:05 
 Dr Reddys Labs35.4335.5435.21-0.04-0.11%82.96K11:31:32 
 WNS Holdings50.16050.32050.150-0.100-0.20%14.69K11:32:18 
 Yatra Online5.585.735.58-0.04-0.71%17.57K11:30:53 
 Sify1.6041.6101.585-0.006-0.37%19.68K11:14:38 
 Azure Power Global15.3015.5715.150.000.00%025/09 
 Rediff.com India0.06500.07500.06500.00000.00%025/09 
 Mahanagar Telephone Nigam PK0.3800.3800.3800.0000.00%025/09 
 Coal India ADR00000.00%029/11 
 Bharat Petroleum ADR00000.00%029/11 
 Bharti Airtel ADR00000.00%029/11 
 Axis Bank ADR55500.00%018/07 
 UltraTech Cement ADR00000.00%029/11 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 PT Telekomunikasi Indonesia B24.05024.12023.830+0.050+0.21%97.68K11:30:45 
 PT Bank Mandiri Persero TBK8.848.908.73-0.09-1.01%3.00K11:16:00 
 Astra Int9.899.929.86+0.21+2.22%4.13K11:17:00 
 PT Indofood Sukses Makmur TBK20.200020.300020.20000.00000.00%025/09 
 Bank Rakyat9.9010.029.89-0.19-1.88%1.20K10:03:00 
 Semen Persero12.1212.2312.000.000.00%025/09 
 Bank Central Asia ADR40.830040.830039.9675+0.0000+0.00%0.21K11:11:00 
 Vale Indonesia0.24100.24100.24100.00000.00%025/09 
 PT Kalba Farma IDR17.4017.4017.400.000.00%025/09 
 Aneka Tambang ADR5.345.345.34+0.00+0.00%012/09 
 Medco Energi ADR5.395.395.390.000.00%005/09 
 Indo Tambangraya Megah ADR2.752.752.750.000.00%003/04 
 Bumi Serpong Damai ADR25252500.00%012/09 
 Adaro Energy ADR5.885.885.88+0.00+0.00%006/09 
 PT XL Axiata Tbk ADR3.973.973.64+0.00+0.00%024/09 
 PT United Tractors45.4145.6145.410.000.00%031/08 
 Unilever Indonesia ADR63.7463.7463.740.000.00%018/06 
 PT Media Nusantara Citra TBK6.106.106.10+0.00+0.00%021/09 
 Telekomunikasi0.2460.2460.246+0.000+0.00%030/08 
 Bank Mandiri Persero0.44750.44750.4475+0.0000+0.00%013/09 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin13.51014.10513.010+0.510+3.92%26.36M11:33:14 
 Medtronic99.5999.6898.84+0.59+0.60%1.47M11:33:15 
 Johnson Controls35.7335.9635.67-0.05-0.14%1.53M11:33:16 
 Seagate47.9248.1046.07-0.57-1.18%2.51M11:33:20 
 Aptiv84.9986.0384.53+0.18+0.21%835.55K11:33:14 
 Eaton87.3087.6287.15+0.15+0.17%395.88K11:33:16 
 Endo Int16.2116.3416.06-0.04-0.25%571.91K11:32:43 
 Accenture173.53173.65172.48+0.70+0.41%544.27K11:33:12 
 Ingersoll-Rand102.74103.02102.54-0.10-0.10%273.65K11:32:28 
 Adient41.0041.1940.33+0.20+0.49%365.38K11:32:47 
 Horizon Pharma19.0919.5519.08-0.38-1.95%256.37K11:33:07 
 Allergan190.38190.89186.67+2.78+1.48%735.05K11:33:14 
 Perrigo72.4172.7872.05+0.14+0.19%117.08K11:33:16 
 AerCap Holdings NV57.0857.2356.91-0.20-0.35%230.98K11:32:38 
 Alkermes Plc43.1843.4842.86+0.49+1.15%147.04K11:32:39 
 Shire ADR180.80180.82180.20+2.55+1.43%265.56K11:33:02 
 Jazz Pharma164.75166.00163.37+1.21+0.74%117.62K11:32:49 
 CRH ADR33.1733.1732.88+0.14+0.42%441.23K11:32:57 
 Nabriva Therapeutics2.622.652.58+0.01+0.50%201.70K11:33:00 
 Allegion PLC89.5289.6488.91+0.39+0.44%77.77K11:31:25 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 InspireMD0.21550.25900.2101-0.0734-25.41%11.72M11:33:06 
 Teva ADR22.1123.2821.90-1.16-4.96%10.16M11:33:15 
 Mazor58.1658.2058.10-0.04-0.07%442.33K11:32:24 
 Medigus ADR3.3903.4453.260-0.060-1.74%22.87K11:19:00 
 Check Point Software118.84119.00118.23+0.68+0.58%212.20K11:32:53 
 SolarEdge Technologies Inc40.3841.5340.20-0.42-1.04%177.19K11:32:55 
 BioLineRx1.0231.0401.000-0.017-1.66%333.88K11:29:25 
 Foamix Pharma5.996.055.940.010.00%94.15K11:33:16 
 OWC Pharma0.17500.18190.1600-0.0020-1.13%93.91K11:02:00 
 Pluristem1.32841.35001.3110-0.0216-1.60%411.29K11:28:07 
 Mellanox75.1076.6572.40-1.50-1.96%267.28K11:30:05 
 Wix.Com Ltd116.50117.75115.10+0.20+0.17%59.81K11:29:37 
 Tower22.35022.45022.010+0.130+0.59%119.35K11:33:13 
 Cyberark Software73.2173.7972.31+0.21+0.29%64.01K11:30:58 
 SodaStream143.13143.17143.05+0.03+0.02%114.55K11:32:25 
 Ability3.693.763.52+0.03+0.82%25.14K11:19:20 
 Kornit Digital Ltd21.6021.7521.40+0.10+0.47%29.58K11:32:35 
 Ceragon2.9302.9502.880+0.040+1.38%63.81K11:31:07 
 ICL Israel Chemicals6.1856.1906.161-0.025-0.40%40.65K11:30:00 
 Attunity19.08019.29018.950-0.210-1.09%40.69K11:32:24 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 Prysmian SPA12.1912.1912.07+0.04+0.29%6.73K11:07:00 
 Ferrari NV141.16141.45139.82+2.12+1.52%185.91K11:32:41 
 Great Wall Bldrs0.00010.00100.00010.00000.00%025/09 
 Telecom Italia ADR6.3626.3856.339-0.138-2.12%46.77K11:30:18 
 ENI ADR39.0839.0838.66+0.02+0.05%46.33K11:30:26 
 ENEL Societa per Azioni5.3705.3805.360+0.010+0.19%99.84K11:17:00 
 Intesa Sanpaolo SpA PK17.20017.26017.150-0.190-1.09%26.29K11:15:00 
 Telecom Italia A5.5505.6005.550-0.120-2.12%4.20K11:30:00 
 Atlantia SPA10.7410.8210.73-0.11-1.01%13.39K11:07:00 
 Natuzzi1.4301.4701.4100.0000.00%22.17K11:17:30 
 Terna Rete Elettrica Nazionale16.7716.7816.64+0.20+1.18%1.36K11:03:00 
 Mediobanca ADR10.8010.8110.81-0.06-0.55%0.66K09:38:00 
 Luxottica ADR68.3168.3167.50+1.06+1.58%22.87K11:14:00 
 Leonardo ADR6.226.226.22+0.06+1.05%0.27K11:05:00 
 Prada Spa PK9.409.529.40+0.13+1.40%41.23K10:14:00 
 Saipem ADR12.250012.405012.2500+0.0600+0.49%0.78K10:15:00 
 Snam SpA8.648.938.64+0.00+0.00%025/09 
 Mediaset ADR9.8109.8109.810+0.000+0.00%025/09 
 Salvatore Ferragamo ADR12.7312.7412.73+0.00+0.00%025/09 
 Davide Campari-Milano SpA8.6208.6208.452+0.216+2.57%0.58K10:56:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Fast Retailing ADR49.5449.7149.45+1.03+2.13%254.65K11:14:00 
 Sumitomo Mitsui Financial ADR8.238.278.19-0.16-1.91%1.01M11:32:34 
 Sony ADR59.5559.7559.31+1.02+1.75%416.73K11:33:05 
 Mitsubishi UFJ Financial ADR6.3706.3906.360-0.050-0.78%248.64K11:30:27 
 Honda Motor ADR30.3830.4330.18-0.35-1.14%218.28K11:31:50 
 Takeda Pharma ADR21.7321.7921.58+0.64+3.03%46.54K11:12:00 
 Fanuc Corporation19.8019.9919.62-0.06-0.28%124.96K11:14:00 
 Nintendo ADR45.9246.0045.45-0.20-0.42%31.85K11:16:00 
 Canon ADR32.0632.0731.90+0.31+0.98%64.08K11:32:24 
 Panasonic Corp PK11.8411.9211.69-0.20-1.66%272.12K11:17:00 
 Toyota Motor ADR125.27125.30124.31+0.39+0.31%77.06K11:30:53 
 Japan Tobacco ADR12.9713.1012.96+0.03+0.23%10.09K11:17:00 
 Mizuho Financial ADR3.6103.6203.600-0.030-0.82%91.94K11:30:13 
 Nomura ADR4.8794.8794.800-0.061-1.23%55.12K11:32:27 
 Kao ADR15.8716.2915.70+0.34+2.22%9.61K11:16:00 
 Shin-Etsu Chemical ADR22.3622.5022.21+0.21+0.97%7.05K11:17:00 
 KDDI Corp PK13.8813.9313.85+0.05+0.35%12.64K11:16:00 
 SoftBank Group48.7849.1548.78+0.58+1.20%130.49K11:16:00 
 Mazda Motor ADR5.965.965.910.010.08%4.86K11:06:00 
 Nissan Motor ADR18.6619.0018.65-0.70-3.61%15.22K11:07:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa28.38129.04826.910+1.321+4.88%3.33M11:33:15 
 Tenaris ADR34.47934.68034.290-0.111-0.32%771.03K11:33:10 
 ArcelorMittal ADR32.04532.26332.000-0.525-1.61%485.92K11:32:52 
 Spotify Tech182.59184.26181.71+2.68+1.49%315.41K11:33:04 
 Orion Engineered Carbons32.4232.6531.65-0.07-0.23%118.35K11:29:24 
 Adecoagro SA7.627.677.59+0.10+1.33%72.84K11:32:07 
 Ternium29.8030.0729.75-0.12-0.40%42.45K11:32:23 
 ArcelorMittal32.45832.45832.458+0.000+0.00%025/09 
 Atento SA7.837.857.70-0.03-0.32%132.47K11:32:24 
 Corporacion America Airports9.249.479.14+0.18+1.99%31.81K11:20:38 
 MagnaChip9.759.759.65+0.05+0.52%15.80K11:11:34 
 Globant SA58.4558.7158.18+0.07+0.12%34.67K11:33:04 
 Nexa Resources12.1112.1111.87+0.20+1.68%11.98K11:24:05 
 Pacific Drilling0.070.100.070.000.00%025/09 
 Altisource Portfolio Solutions33.6134.3633.56-0.09-0.27%8.08K11:24:56 
 Ardagh Group16.4016.6516.40-0.24-1.44%16.50K11:23:48 
 BM European Value ADR20.8620.8620.610.000.00%025/09 
 Millicom Int Cellular55.550057.250055.5500-2.2000-3.81%1.19K10:22:00 
 SES21.221.221.2+0.0+0.00%1.15K10:02:00 
 Aperam54.3554.3554.350.000.00%004/01 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Median Group0.00400.00400.00370.00000.00%025/09 
 Tenaga Nasional Berhad14.70015.31014.6900.0000.00%025/09 
 Vitaxel0.30000.30000.2300+0.0000+0.00%025/09 
 Genting Berhad11.7514.4611.75-0.06-0.51%0.76K10:49:00 
 Top Glove ADR10.4710.4710.25+0.00+0.00%025/09 
 Selangor Properties ADR00000.00%029/11 
 Genting Malaysia ADR30.0030.0030.000.000.00%020/08 
 Boustead ADR11100.00%015/12 
 Prime Global Capital0.03000.03000.03000.00000.00%007/05 
 Malayan Banking Berhad4.6404.6504.640-0.122-2.56%4.25K11:14:00 
 IGS Capital1.75002.00001.7500+0.0000+0.00%005/09 
 Sime Darby0.61000.61000.61000.00000.00%019/09 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR6.967.026.85+0.07+0.94%1.18M11:33:07 
 America Movil ADR16.3816.5416.34+0.05+0.31%415.44K11:33:11 
 Santander Mexico B ADR7.667.667.59+0.31+4.22%407.94K11:32:34 
 Grupo Televisa ADR18.0318.4517.99-0.33-1.80%470.11K11:33:09 
 Vuela7.917.967.87+0.04+0.51%31.04K11:30:02 
 Fomento Economico Mexicano96.4296.6195.94+0.63+0.66%36.72K11:32:41 
 Coca Cola Femsa ADR60.8360.8360.60+0.69+1.15%5.31K11:19:17 
 Kimberly-Clark de Mexico8.948.948.83+0.16+1.82%2.18K10:19:00 
 Aeroportuario del Centro Norte54.8154.9454.57+0.38+0.69%15.28K11:27:45 
 Wal-Mart De Mexico30.0830.1129.02+0.52+1.76%51.72K11:15:00 
 Grupo Aeroportuario Sureste ADR202.97204.14201.78+2.12+1.05%6.05K10:55:40 
 GAP ADR105.09105.96104.27+0.75+0.72%22.89K11:22:35 
 Wal Mart Mexico3.00003.00003.0000+0.0800+2.74%55.27K10:44:00 
 Industrias Bachoco ADR53.9954.0053.99-0.32-0.59%1.18K10:26:48 
 Grupo TMM SAB1.6901.7101.660+0.020+1.20%1.70K10:08:00 
 America Movil ADR A16.3516.3516.35+0.10+0.59%0.11K09:56:38 
 Grupo Simec ADR9.239.239.00+0.25+2.78%2.33K11:32:04 
 Fresnillo11.05011.05011.050-0.200-1.78%1.25K09:30:00 
 Empresas ICA ADR0.02000.02000.02000.00000.00%025/09 
 Bimbo2.10502.10502.1050-0.0450-2.09%1.13K09:51:00 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 NXP86.4186.8684.36-0.10-0.12%4.05M11:33:18 
 Royal Dutch Shell ADR69.3669.3868.90-0.24-0.34%1.49M11:33:15 
 ING ADR13.6213.6413.55-0.03-0.18%874.95K11:31:39 
 Aegon ADR6.676.706.66-0.07-1.11%696.58K11:32:36 
 Royal Dutch Shell B ADR71.4671.4971.12-0.25-0.35%1.42M11:33:14 
 VEON2.9152.9402.894+0.005+0.17%395.83K11:32:47 
 Yandex33.7033.8233.31+0.25+0.75%889.28K11:33:09 
 Qiagen37.7037.7737.30+0.26+0.69%280.48K11:33:08 
 Wright Medical Group28.8028.8827.96+0.54+1.91%492.08K11:31:30 
 Unilever NV ADR55.96056.01055.610+0.430+0.77%381.84K11:33:00 
 Koninklijke Philips ADR46.5446.5446.28+0.22+0.47%582.95K11:32:56 
 ASML ADR189.75189.78186.61-0.46-0.24%242.58K11:33:11 
 Constellium Nv12.1812.4512.15-0.12-1.02%177.36K11:30:03 
 argenx ADR77.8780.8577.74-1.69-2.13%190.37K11:32:21 
 Interxion Holding NV68.0568.2267.68+0.17+0.25%109.82K11:31:29 
 Core Laboratories115.28115.90114.25-0.10-0.09%82.84K11:32:56 
 International NV8.518.598.44-0.14-1.62%89.98K11:30:53 
 ProQR Therapeutics NV18.65019.50018.350-0.700-3.62%98.04K11:29:51 
 Uniqure NV37.8139.6037.60-1.83-4.62%83.35K11:29:19 
 Playa Hotels & Resorts9.639.679.44+0.08+0.84%36.67K11:31:13 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Astika Holdings0.01570.01570.0156+0.0003+1.95%23.50K11:16:00 
 Spark New Zealand ADR13.3013.3013.15-0.02-0.15%1.35K11:05:00 
 Spark New Zealand2.62002.65502.6200-0.0250-0.95%11.20K11:02:00 
 New Zealand Energy Corp0.00950.00950.00950.00000.00%020/09 
 Fletcher Building Ltd PK9.359.359.35+0.00+0.00%022/06 
 Summerset Group5.15.15.1+0.0+0.00%028/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR28.4728.5628.37-0.23-0.80%367.25K11:30:14 
 Orkla8.55278.55278.5527-0.0272-0.32%11.50K10:26:00 
 Opera9.229.328.68+0.41+4.59%65.29K11:27:41 
 Orkla ASA ADR8.5708.5708.488+0.040+0.47%10.57K11:14:00 
 Equinor29.070029.070028.4000+0.0000+0.00%025/09 
 Telenor ASA ADR20.2220.5320.20-0.18-0.88%7.01K11:11:00 
 Norsk Hydro ASA ADR6.0806.1306.080-0.095-1.54%8.04K11:17:00 
 DNB ASA ADR21.2121.2121.08-0.09-0.42%27.34K11:10:00 
 Yara International ASA24.0824.1323.98-0.25-1.04%2.02K11:17:00 
 Petroleum Geo-Services ADR4.2504.2504.250+0.000+0.00%025/09 
 Thin Film Electronics ADR1.33501.34001.3150+0.0000+0.00%025/09 
 Marine Harvest23.250023.250023.2500+0.0000+0.00%025/09 
 Tomra Systems ADR23.8024.0023.80+0.00+0.00%025/09 
 TGS NOPEC ADR40.840.840.8+0.0+0.00%025/09 
 Opera Software ADR4.764.764.76+0.00+0.00%025/09 
 Nordic Semiconductor5.89005.89005.8700+0.0000+0.00%024/09 
 Telenor20.00020.00020.000-0.123-0.61%0.47K09:57:00 
 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
 Buenaventura Mining ADR13.3713.6713.31-0.04-0.30%402.47K11:30:07 
 Grana y Montero2.752.752.75+0.11+3.98%0.48K10:59:11 
 Goldsands Dev Co0.00060.00060.00060.00000.00%025/09 
 Cementos Pacasmayo10.60010.60010.410+0.000+0.00%025/09 
 Dana Resources0.000300.000300.000300.000000.00%024/09 
 Fossal ADR0.1500.1500.1500.0000.00%020/09 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR25.3725.6425.30-0.24-0.94%15.75K11:28:24 
 D&L Industries ADR4.604.604.41+0.10+2.22%1.76K10:56:00 
 Benguet B0.01000.01000.01000.00000.00%025/09 
 Alliance Global Group Inc11.4211.4211.42+0.00+0.00%025/09 
 BDO Unibank ADR21.5321.5321.53-0.27-1.24%1.70K10:17:00 
 Jollibee Foods ADR19.93019.93019.930-0.220-1.09%0.10K09:49:00 
 Robinsons Retail Holdings Inc14.7114.7114.710.000.00%014/08 
 Megaworld ADR16.416.416.4+0.0+0.00%024/09 
 Manila Electric ADR13.9913.9913.990.000.00%006/09 
 JG Summit ADR26262600.00%015/10 
 Globe Telecom ADR40.1540.1539.68+0.00+0.00%012/09 
 First Gen ADR6.516.516.51+0.00+0.00%030/08 
 DMCI ADR2.332.332.330.000.00%007/09 
 Cebu Air ADR9.409.409.40+0.00+0.00%022/03 
 Bank the Philippine Islands ADR37.8937.8937.890.000.00%001/03 
 Universal Robina ADR27.3927.3927.39+0.00+0.00%021/09 
 Ayala ADR15.417.915.50.00.00%017/09 
 Atlas Consolidated ADR00000.00%029/11 
 Aboitiz Power ADR15.7515.7515.750.000.00%015/03 
 Aboitiz Equity ADR11.0011.0011.00+0.00+0.00%022/08 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.1010.1010.073-0.001-0.88%1.70K10:46:00 
 Powszechna Kasa ADR9.759.759.750.000.00%021/09 
 iAlbatros ADR0.00020.00020.00020.00000.00%023/05 
 Globe Trade Centre ADR4.194.194.190.000.00%015/02 
 mBank ADR00000.00%029/11 
 Asseco Poland ADR11.4111.4111.410.000.00%018/09 
 Alior Bank ADR7.07.07.00.00.00%005/08 
 Eurocash SA PK5.105.104.990.000.00%018/09 
 Eurocash SA5.185.185.18-0.01-0.17%0.40K10:24:00 
 Tauron Polska Energia ADR00000.00%029/11 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Pharol SGPS ADR0.1540.1540.154-0.012-7.35%2.78K10:19:00 
 Galp Energa9.879.889.87-0.17-1.64%1.65K10:42:00 
 EDP Energias de Portugal ADR38.3438.3738.27-0.14-0.36%0.53K10:45:00 
 Jeronimo Martins SGPS SA ADR30.0530.0530.050.000.00%024/09 
 Banco BPI ADR33300.00%020/04 
 Banco Comercial Portugues ADR2.182.182.180.000.00%023/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.8554.9484.797-0.040-0.82%7.73M11:18:00 
 Evraz557.40569.66556.20-6.60-1.17%330.79K11:29:36 
 Mobil’nye Telesistemy ADR8.518.528.45+0.01+0.06%478.34K11:32:31 
 Amur Minerals4.4354.3054.305+0.055+1.29%648.83K11:28:41 
 Rosneft6.9266.9906.840+0.016+0.23%5.13M11:17:23 
 Sberbank12.05012.26011.990-0.060-0.49%3.47M11:17:00 
 Lenta Ltd3.753.953.73-0.10-2.60%756.34K11:17:55 
 Gazprom4.8504.8804.810-0.020-0.41%134.25K11:16:00 
 Lukoil DRC73.2474.4772.32-1.18-1.59%899.72K10:29:34 
 RusHydro ADR0.91100.91700.9030+0.0020+0.22%145.81K11:15:47 
 Novolipetsk DRC26.1126.8926.10-0.65-2.43%180.09K11:16:34 
 Magnit DRC14.8915.8814.85-0.94-5.94%614.88K10:29:54 
 JSC MMC Norilsk Nickel ADR17.9618.5017.94-0.07-0.36%782.67K11:17:55 
 Novatek DRC167.90169.00166.10-0.30-0.18%43.64K11:08:02 
 Sberbank12.03012.16012.030-0.110-0.91%52.89K11:16:00 
 MegaFon DRC8.578.598.51-0.01-0.12%142.72K10:28:47 
 PhosAgro OAO13.42013.71013.390-0.100-0.74%40.14K11:17:48 
 Tatneft ADR74.2674.7873.80+0.76+1.03%338.80K11:18:00 
 JSC VTB Bank DRC1.3451.3771.345-0.013-0.96%593.83K11:08:00 
 Surgutneftegaz ADR4.124.144.10+0.02+0.39%419.49K11:17:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex13.0413.1312.95-0.01-0.11%1.51M11:32:27 
 Sea14.3814.5213.98-0.09-0.62%146.91K11:31:07 
 Kulicke&Soffa24.5924.6524.18+0.12+0.49%301.86K11:32:40 
 Asian Pay Television Trust0.23140.23140.23140.00000.00%025/09 
 Volitionrx Ltd2.4122.4902.390+0.022+0.92%43.95K11:28:30 
 Grindrod Shipping7.137.706.93-0.37-4.92%37.17K11:30:40 
 Wave Life Sciences Ltd52.8554.1052.85-1.05-1.95%5.46K11:27:04 
 Overseas Chinese Banking ADR16.8116.8216.40-0.01-0.03%1.86K10:49:00 
 United Overseas Bank ADR39.7039.7939.50+0.20+0.51%1.44K11:13:00 
 China Yuchai17.4717.5517.29-0.01-0.06%8.29K11:23:36 
 Singapore Telecommunications PK23.31523.40023.200-0.090-0.38%1.99K10:42:00 
 DBS Group Holdings ADR75.7175.8775.55-0.07-0.09%3.05K11:12:00 
 City Developments6.696.696.54+0.18+2.84%0.99K11:15:00 
 Hyflux0.03000.03250.0300+0.0000+0.00%025/09 
 IGG Inc1.211.241.21+0.00+0.00%025/09 
 Singapore Exchange ADR79.4779.4779.47-1.78-2.20%0.97K10:58:00 
 Aslan Pharma ADR7.618.037.60+0.00+0.00%025/09 
 Jadestone Energy0.5380.5380.5380.0000.00%025/09 
 Keppel Corporation10.5810.6710.58+0.00+0.00%025/09 
 Kenon Holdings17.8217.8217.80-0.33-1.82%3.40K11:08:33 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Sibanye Gold ADR2.462.522.46-0.04-1.60%1.03M11:33:09 
 Gold Fields ADR2.5502.5902.5350.0000.00%1.45M11:31:48 
 AngloGold Ashanti ADR8.808.888.72-0.09-1.01%1.13M11:33:20 
 Harmony Gold Mining1.8251.8701.820-0.015-0.82%788.17K11:33:16 
 Net 1 UEPS7.697.867.67-0.20-2.53%51.42K11:32:56 
 Sasol ADR39.1239.6339.10+0.32+0.82%147.18K11:32:55 
 Naspers ADR44.9545.1544.40+0.42+0.94%68.38K11:16:00 
 DRDGOLD ADR2.4802.4802.310+0.100+4.20%81.87K11:25:46 
 Woolworths Holdings Ltd PK3.523.523.47+0.01+0.43%0.67K10:20:00 
 Mix Telemats14.87014.95014.860-0.030-0.20%4.87K11:08:41 
 Impala Platinum Holdings Ltd PK1.9702.0001.910+0.150+8.24%27.55K10:58:00 
 Shoprite Holdings Ltd PK13.4613.6213.44-0.08-0.59%1.99K11:17:00 
 MTN Group Ltd PK6.066.085.95+0.36+6.32%48.86K11:16:00 
 Sanlam Ltd PK11.48011.48011.250+0.100+0.88%0.95K11:01:00 
 Vodacom Group Ltd PK8.778.778.74+0.03+0.34%1.30K10:00:00 
 Standard Bank Group Ltd PK12.4212.4612.38+0.15+1.22%1.39K11:17:00 
 Nedbank Group Ltd18.51518.90018.3600.0000.00%025/09 
 Sappi Ltd ADR6.3106.3406.3100.0000.00%025/09 
 Imperial Holdings Ltd PK12.5812.8912.420.000.00%025/09 
 Life Healthcare Group Holdings7.217.227.22-0.12-1.70%0.33K11:17:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT14.6214.6614.48+0.07+0.45%372.66K11:33:16 
 LG Display8.648.708.62+0.04+0.41%110.85K11:33:04 
 SK Telecom ADR27.1427.1827.10+0.06+0.20%72.85K11:30:04 
 Hanwha Q Cells Co8.3008.6508.261-0.380-4.38%64.48K11:31:56 
 Korea Electric Power12.6612.7512.64-0.01-0.08%94.91K11:31:36 
 POSCO67.8468.1467.74+0.09+0.13%14.70K11:31:16 
 KB Financial47.4747.8747.47+0.25+0.53%32.86K11:30:00 
 Shinhan39.1639.4239.10+0.08+0.20%9.87K11:30:00 
 Gravity Co18.50018.50018.000+0.420+2.32%1.66K11:08:17 
 Woori Bank44.80044.80044.780-0.040-0.09%0.51K11:30:00 
 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%029/11 
 Hyundai Motor Pref ADR00000.00%029/11 
 KTG ADR00000.00%029/11 
 S-Oil ADR53.2553.2553.25+0.00+0.00%023/08 
 Samsung Electronics Co Ltd DRC Pref00000.00%029/11 
 Webzen ADR5.105.105.10+0.00+0.00%018/09 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR5.2755.2905.250-0.045-0.85%2.90M11:32:37 
 Banco Bilbao ADR6.546.576.52-0.05-0.76%1.21M11:30:13 
 Telefonica ADR8.0708.0758.030+0.100+1.25%586.91K11:32:57 
 Grifols ADR21.1421.2321.07-0.07-0.31%334.15K11:32:34 
 Industria de Diseno Textil15.5715.5715.46+0.02+0.14%20.89K11:12:00 
 Repsol SA20.1420.1720.10+0.10+0.47%14.17K11:16:00 
 ACS Actividades Construccion ADR8.698.728.64-0.05-0.54%6.20K11:09:00 
 Naturgy Energy ADR5.485.485.460.000.00%13.10K11:02:00 
 Caixabank ADR1.551.551.54-0.01-0.96%12.47K10:55:00 
 Red Electrica ADR10.47010.47010.415+0.160+1.55%8.03K11:09:00 
 Indra Sistemas SA5.715.715.65+0.14+2.42%36.14K11:09:00 
 Iberdrola SA29.9829.9829.88+0.35+1.18%4.50K11:12:00 
 Amadeus IT Holding SA PK95.5295.5395.12-0.07-0.08%12.39K11:00:00 
 Enagas SA13.80013.83013.800+0.085+0.62%2.60K10:11:00 
 Ferrovial21.2221.2221.18-0.09-0.40%1.13K11:11:00 
 Bankia4.25794.25794.25790.00000.00%025/09 
 Ebro Foods ADR22.0422.0422.04+0.00+0.00%025/09 
 Red Electrica20.600020.600020.60000.00000.00%025/09 
 Bankinter ADR9.629.629.620.000.00%021/09 
 Mapfre ADR6.336.336.33+0.00+0.00%005/09 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR8.989.008.94-0.08-0.88%998.71K11:32:01 
 Autoliv88.6788.8987.85+1.26+1.45%260.36K11:32:35 
 Veoneer57.030057.180055.7200+1.3100+2.35%84.01K11:32:17 
 Oasmia Pharmaceutical AB4.9905.7004.719+0.340+7.31%633.04K11:33:17 
 Atlas Copco ADR26.8426.8426.75+0.03+0.11%5.17K10:53:00 
 Hennes & Mauritz AB3.333.343.30+0.01+0.45%24.16K11:17:00 
 Nordea Bank AB ADR11.0711.0810.97+0.15+1.37%53.94K11:16:00 
 Neonode0.2910.3100.290-0.019-6.07%15.18K10:27:35 
 Assa Abloy AB10.0910.0910.03-0.04-0.39%9.43K11:01:00 
 Svenska Handelsbanken PK6.236.246.22-0.03-0.48%8.69K11:09:00 
 Atlas Copco AB29.2329.2328.90-0.15-0.51%23.35K11:10:00 
 Swedbank AB24.8224.8224.66+0.10+0.42%1.50K10:49:00 
 Sandvik AB ADR18.0018.0017.96+0.03+0.17%2.18K10:14:00 
 Telia ADR9.299.319.26-0.01-0.05%5.13K10:58:00 
 Volvo ADR17.8917.8917.73-0.10-0.56%0.55K11:08:00 
 Skandinaviska Enskilda Banken ADR11.4011.4011.36+0.18+1.60%3.69K11:08:00 
 Alfa-Laval ADR27.6127.6127.55+0.01+0.04%1.25K10:13:00 
 AB Electrolux44.1844.1844.18+0.27+0.61%0.56K10:30:00 
 AB SKF20.2720.3320.220.000.00%025/09 
 Heliospectra ADR0.75500.75500.7500+0.0000+0.00%025/09 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean13.5313.8513.43-0.44-3.15%9.00M11:33:16 
 Weatherford2.762.792.68+0.03+1.25%3.58M11:33:18 
 STMicroelectronics ADR19.0019.0918.82-0.12-0.60%2.79M11:32:34 
 UBS Group16.4416.4716.32+0.11+0.67%570.05K11:33:03 
 TE Connectivity89.1289.3188.72-0.26-0.29%267.48K11:33:00 
 ABB ADR23.8423.8523.620.010.00%751.95K11:32:19 
 Novartis ADR86.4286.4985.82+0.52+0.61%482.15K11:33:00 
 Chubb134.59135.93134.47-0.83-0.61%273.24K11:31:36 
 Credit Suisse ADR15.7015.7115.57+0.06+0.35%731.91K11:32:24 
 Glencore ADR8.8648.8908.835-0.076-0.85%181.50K11:14:00 
 Crispr Therapeutics46.0847.0045.64-0.29-0.63%209.21K11:31:53 
 Auris Medical0.3300.3750.290+0.040+13.87%3.65M11:29:54 
 Garmin Ltd69.9470.3069.55+0.32+0.46%191.69K11:33:08 
 Roche Holding ADR30.5130.5530.20-0.04-0.13%220.34K11:14:00 
 Nestle ADR83.5783.6282.94+0.77+0.92%250.69K11:16:00 
 Logitech45.6245.6945.39+0.19+0.43%74.09K11:33:11 
 Ferguson ADR8.638.668.61+0.01+0.17%44.31K11:17:00 
 Luxoft Holding47.8048.2047.80-0.40-0.83%22.25K11:29:05 
 Compagnie Financiere Richemont8.2458.2458.190+0.025+0.30%12.06K11:17:00 
 Julius Baer Group10.4710.4810.40-0.01-0.14%22.99K11:17:00 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor44.5944.6644.27+0.41+0.94%1.79M11:33:12 
 Himax5.8605.9205.8400.0000.00%382.28K11:33:20 
 ASE Industrial4.774.794.76+0.01+0.21%63.65K11:31:52 
 AU Optronics4.1504.1904.150-0.030-0.72%131.62K11:32:57 
 SemiLEDS4.15014.26004.1500-0.0499-1.19%28.25K11:25:32 
 United Microelectronics2.5402.5502.540+0.030+1.20%208.42K11:32:25 
 Silicon Motion54.3054.4553.56+0.69+1.29%80.23K11:30:00 
 Chunghwa Telecom35.5435.6235.54-0.01-0.03%13.79K11:30:29 
 ChipMOS Tech15.3715.3715.37-0.06-0.39%0.29K09:30:00 
 Giga Media Ltd3.0103.0703.010-0.040-1.31%0.13K11:21:50 
 Asia Pacific Wire & Cable2.8002.8002.800+0.250+9.80%0.00K09:30:00 
 Cathay Financial ADR14141400.00%026/03 
 China Steel ADR00000.00%029/11 
 Delta Electronics ADR00000.00%029/11 
 Fubon Financial ADR10101000.00%029/01 
 Hon Hai Precision ADR00000.00%029/11 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet46.0446.2945.44+0.21+0.46%247.62K11:32:26 
 KASIKORNBANK Public Co26.4926.6026.49-0.24-0.91%0.87K10:55:00 
 Advanced Info Service Public6.1506.1606.150-0.140-2.23%1.44K11:16:00 
 Kasikornbank DRC6.616.616.61+0.00+0.00%025/09 
 Airports Thailand ADR20.920.920.9+0.0+0.00%025/09 
 Krung Thai Bank Public Co11.3811.3811.38+0.00+0.00%003/08 
 CP All ADR13131200.00%012/07 
 Bumrungrad Hospital DRC6.156.156.150.000.00%024/01 
 BTS ADR27.027.027.00.00.00%012/09 
 Banpu ADR11111100.00%027/07 
 Berli Jucker ADR18.218.218.20.00.00%019/09 
 Bank Ayudhya ADR25.1525.1525.15+0.00+0.00%007/09 
 BEC World ADR2.482.482.48+0.00+0.00%023/07 
 Bangkok Dusit Medical ADR29.929.929.9+0.0+0.00%005/07 
 Advanced Info Service DRC5.905.905.900.000.00%012/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%005/09 
 Siam Commercial Bank ADR18.318.318.30.00.00%024/09 
 Intouch Hol7.107.107.10+0.00+0.00%020/09 
 TTW Public Company19.2719.2819.00+0.00+0.00%024/09 
 PTT Exploration & Production9.4509.4509.450+0.000+0.00%020/09 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.764.774.66+0.01+0.32%856.17K11:33:08 
 Turk Telekomunikasyon ADR1.11.21.20.02.68%7.33K11:16:00 
 Turkiye Garanti Bankasi AS1.1701.2001.150+0.010+0.86%221.50K11:11:00 
 Akbank Turk Anonim Sirketi2.142.142.08+0.01+0.71%40.63K11:14:00 
 Koc Holdings AS13.6913.7613.68-0.33-2.32%7.68K11:11:00 
 Coca-Cola Icecek ADR5.405.405.30+0.10+1.89%2.60K10:07:00 
 Turkiye Halk Bankasi AS2.2002.2002.100+0.130+6.28%14.90K11:00:00 
 Turkiye Vakiflar Bankasi ADR5.7005.7005.700+0.180+3.26%0.50K09:37:00 
 Tav Havalimanlari Holding AS20.52020.52020.5200.0000.00%025/09 
 Arcelik ADR11.6311.6311.63-0.06-0.51%0.22K10:56:00 
 Turk Hava Yollari AO ADR31.631.631.6+0.0+0.00%024/09 
 Tekfen ADR77700.00%023/05 
 Eregli Demir Celik ADR8.798.798.790.000.00%014/08 
 Dogan Sirketler ADR1.391.391.390.000.00%012/06 
 Ford Otomoti Sanayi ADR48.8648.8648.860.000.00%018/09 
 Asya Katilim Bankasi0.8700.8800.8700.0000.00%014/07 
 Koza Altin Islemeleri A S5.31008.00005.31000.00000.00%028/03 
 Anadolu Efes ADR0.7540.7540.754+0.000+0.00%019/09 
 Ulker Biskuvi Sanayi ADR00000.00%029/11 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Amira Nature Fds1.701.721.67+0.03+1.80%17.76K11:21:42 
 Argentum 470.00630.00650.0057+0.0003+5.00%140.00K10:14:00 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Lloyds Banking ADR3.1903.2003.1800.0000.00%4.43M11:33:08 
 Ensco PLC8.258.488.17-0.29-3.40%4.62M11:32:57 
 BP ADR46.5746.6146.12+0.25+0.54%3.09M11:33:17 
 Barclays ADR9.339.399.33-0.03-0.32%5.00M11:32:21 
 Vodafone Group ADR22.2822.3722.15-0.26-1.17%3.19M11:33:22 
 Avon Products2.1702.1952.095+0.060+2.84%1.72M11:32:55 
 AstraZeneca ADR39.1539.1539.01+0.46+1.18%3.45M11:33:24 
 Michael Kors67.2768.5466.70-0.74-1.09%800.38K11:33:07 
 Rowan18.3618.3617.89-0.11-0.60%1.23M11:33:16 
 Noble Corporation6.967.046.84-0.15-2.18%1.35M11:33:24 
 TechnipFMC32.3832.5132.18-0.16-0.49%1.16M11:33:17 
 IHS Markit Ltd53.8354.0953.45-0.07-0.13%515.94K11:33:13 
 Fiat18.2318.2318.06+0.24+1.33%719.60K11:32:55 
 Kingfisher ADR6.9006.9106.780+0.135+2.00%561.32K11:07:00 
 IGT19.9720.1919.79+0.06+0.30%699.66K11:33:11 
 Carnival67.3967.4966.97+0.79+1.19%1.16M11:32:54 
 Rio Tinto ADR51.5851.8051.48-0.63-1.21%888.03K11:33:22 
 Mylan37.4137.9637.41-0.20-0.54%860.35K11:33:17 
 BAE Systems PLC33.0233.1832.71-0.23-0.69%231.12K11:17:00 
 British American Tobacco ADR46.9547.1846.68+0.48+1.03%682.22K11:33:23 
Continue with Google
or
Sign up with Email