Breaking News
0
有香港版
您更倾向于浏览Investing.com的中文版吗?

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
 YPF Sociedad Anonima4.344.574.16-0.01-0.23%1.06M15:48:39 
 BBVA Banco Frances ADR2.592.652.54-0.01-0.38%890.68K15:47:23 
 MercadoLibre458.23459.97444.00-4.37-0.94%792.72K15:48:19 
 Grupo Financiero Galicia ADR7.297.356.98+0.08+1.11%709.78K15:48:24 
 Despegar.com6.206.225.96+0.10+1.64%276.59K15:48:12 
 Pampa Energia ADR10.8910.8910.28+0.17+1.59%226.84K15:48:34 
 Grupo Supervielle1.711.721.60+0.03+1.79%298.69K15:48:00 
 Loma Negra ADR3.613.663.42-0.07-1.90%160.61K15:46:24 
 Macro Bank17.3717.3916.37+0.39+2.30%221.36K15:48:14 
 Transportadora Gas ADR4.734.774.40+0.14+3.05%289.01K15:47:39 
 Central Puerto2.382.412.27+0.11+4.85%77.28K15:48:17 
 Telecom Argentina ADR8.628.928.47-0.14-1.60%152.86K15:48:39 
 Cresud SACIF3.053.173.00-0.14-4.39%189.62K15:45:12 
 IRSA ADR3.253.403.06+0.24+7.97%31.43K15:33:59 
 Edenor ADR3.133.233.05+0.02+0.64%14.08K15:39:02 
 IRSA Propiedades ADR6.356.356.31+0.25+4.10%10.03K10:01:51 
 Bioceres Crop4.994.994.99+0.09+1.84%012:53:27 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 BHP Billiton Ltd ADR36.5937.8536.15-1.31-3.46%3.58M15:48:38 
 Propanc Biopharma0.03010.04110.0270+0.0026+9.45%3.63M15:23:00 
 Westpac Banking ADR9.299.529.17-0.53-5.40%425.50K15:48:34 
 Paladin Energy0.0370.0420.036+0.002+4.23%1.58M14:27:00 
 BHP Billiton Ltd18.155018.655018.1500-0.0550-0.30%1.29M15:08:00 
 National Australia Bank ADR4.744.924.62-0.18-3.66%167.58K15:29:00 
 QBE Insurance Group ADR5.055.254.99-0.12-2.32%115.80K15:33:00 
 Immutep ADR0.6740.6820.631-0.046-6.39%270.45K15:46:48 
 South32 ADR5.505.645.40-0.22-3.85%60.27K15:30:00 
 AU & NZ Banking Group9.429.749.24-0.56-5.61%131.59K15:29:00 
 De Grey Mining0.130.130.13-0.00-1.47%30.10K15:05:00 
 Woodside Petroleum ADR12.0512.3011.76-0.29-2.35%94.28K15:29:00 
 Genetic Technologies1.461.771.46-0.14-8.75%116.50K15:47:07 
 Commonwealth Bank of Australia PK36.1737.0735.30-1.68-4.44%34.58K15:30:00 
 Jervois Mining Ltd0.080.100.07-0.01-6.82%262.87K15:32:00 
 South Boulder Mines0.23000.24600.2190+0.0015+0.66%9.56K13:28:00 
 Sonic Healthcare ADR13.2113.6913.18-0.81-5.78%95.43K15:32:00 
 Mesoblast4.134.494.10-0.35-7.81%128.02K15:43:53 
 Newcrest Mining Ltd PK14.9015.6914.71-0.47-3.06%54.32K15:30:00 
 Greenland Minerals&Energy0.0570.0590.052-0.004-7.32%59.50K12:53:00 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Erste Group Bank AG PK9.309.508.75-0.20-2.11%81.93K15:29:00 
 Erste Group Bank AG16.51217.00016.512-0.308-1.83%33.30K11:50:00 
 Wienerberger Baustoffindustrie3.1463.5402.930+0.025+0.82%15.98K15:29:00 
 OMV AG PK30.0330.5128.02+1.46+5.11%25.97K15:29:00 
 Voestalpine AG PK3.823.823.820.000.00%002/04 
 Mayr Melnhof Karton ADR30.9130.9130.91+0.20+0.65%0.12K14:34:00 
 Raiffeisen Bank ADR3.393.463.39-0.07-2.02%0.68K13:13:00 
 Andritz ADR6.566.566.560.000.00%023/03 
 Vienna Insurance ADR3.823.823.78+0.00+0.00%030/03 
 Flughafen Wien ADR11.111.111.1+0.0+0.00%030/03 
 Schoeller Bleckmann ADR2.602.602.600.000.00%012/03 
 Palfinger ADR28.0528.1028.050.000.00%021/02 
 Oesterreichische Post ADR17.417.417.4+0.0+0.00%004/02 
 Verbund ADR7.577.577.57+0.00+0.00%030/03 
 Telekom Austria AG PK14.9414.9414.35+0.00+0.00%030/03 
 Immofinanz ADR7.447.447.440.000.00%004/02 
 EVN ADR2.672.672.670.000.00%031/03 
 Wolford ADR1.051.051.05+0.00+0.00%030/03 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Euronav9.299.488.82-0.18-1.95%3.17M15:48:30 
 Anheuser Busch ADR43.2644.0842.60-0.73-1.66%1.30M15:48:27 
 KBC Group SA22.3823.1821.91-1.67-6.94%94.63K15:29:00 
 Materialise NV18.6719.0017.41+1.35+7.79%51.57K15:11:11 
 Galapagos ADR189.64190.24187.53-0.29-0.15%63.08K15:44:23 
 Umicore ADR8.778.918.71-0.13-1.46%92.42K15:29:00 
 ageas SA/NV37.8039.6137.24-2.93-7.19%18.87K15:33:00 
 Proximus ADR4.564.564.56+0.02+0.46%0.31K12:29:00 
 Solvay ADR7.3307.3307.330+0.305+4.34%3.58K13:46:00 
 Telenet ADR17.317.317.3+2.2+14.92%2.32K13:46:00 
 NV Bekaert ADR2.6102.6102.1600.0000.00%004/02 
 Dexia ADR0.940.940.940.000.00%004/02 
 Evs Broadcast ADR5.585.585.580.000.00%004/02 
 Barco ADR23.3023.3023.300.000.00%019/03 
 Remedent0.180.180.18+0.00+0.00%031/03 
 Agfa Gevaert ADR6.93006.93006.9300+0.0000+0.00%031/03 
 SA D'Ieteren ADR22.2722.2722.270.000.00%016/03 
 UCB SA44.9844.9843.55+4.98+12.45%0.65K14:56:00 
 Bpost ADR7.3707.3707.320+0.000+0.00%031/03 
 GBL69.240069.240069.2400-7.0900-9.29%0.30K10:27:00 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Petroleo Brasileiro Petrobras ADR5.776.165.58-0.05-0.86%32.74M15:48:38 
 Vale ADR7.518.087.45-0.64-7.80%23.31M15:48:35 
 Ambev SA2.172.242.13-0.13-5.65%25.18M15:48:36 
 Itau Unibanco3.853.973.76-0.24-5.87%32.40M15:48:30 
 Petroleo Brasileiro ADR Reptg 2 Pref5.756.115.62-0.12-2.04%10.21M15:48:35 
 Banco Bradesco3.553.663.41-0.23-6.21%12.83M15:48:30 
 Gerdau ADR1.721.851.71-0.15-8.02%7.17M15:48:35 
 BRF2.883.152.81-0.20-6.49%4.60M15:48:32 
 StoneCo17.9120.1617.74-1.98-9.93%4.19M15:48:35 
 CEMIG PN ADR1.491.531.45-0.07-4.19%4.98M15:48:11 
 Telefonica Brasil ADR9.479.949.39-0.43-4.34%1.83M15:48:24 
 PagSeguro Digital17.4118.8117.16-1.50-7.93%1.50M15:48:35 
 Gol Linhas Aereas ADR3.503.753.36-0.22-5.91%1.35M15:48:24 
 Embraer ADR6.357.036.27-0.64-9.16%1.60M15:48:38 
 National Steel1.151.291.13-0.17-12.60%2.23M15:48:19 
 Sabesp ADR6.366.726.21-0.35-5.22%983.37K15:48:38 
 TIM Participacoes11.5911.9011.32-0.38-3.17%1.14M15:48:23 
 Brazil Minerals0.00140.00140.00120.00000.00%835.01K15:31:00 
 Ultrapar Participacoes2.112.222.03-0.14-6.01%1.60M15:48:30 
 COPEL ADR9.249.919.16-0.67-6.76%1.14M15:48:35 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Aurora Cannabis0.8030.8670.791-0.032-3.77%28.31M15:48:34 
 Kinross Gold4.925.104.83+0.08+1.65%15.97M15:48:35 
 Suncor Energy16.1717.9215.55-0.69-4.09%9.46M15:48:30 
 Barrick Gold20.0220.3619.78+0.17+0.86%12.92M15:48:36 
 Cenovus Energy Inc2.442.692.17+0.07+3.18%16.68M15:48:36 
 Yamana Gold3.113.183.05+0.06+1.97%15.23M15:48:35 
 Canadian Natural13.2214.9612.89-0.77-5.50%9.45M15:48:38 
 Alpha Pro Tech15.2717.4415.03+0.54+3.67%10.43M15:48:30 
 Ovintiv3.433.473.08+0.25+7.86%8.37M15:48:27 
 Tilray5.556.145.50-0.52-8.57%12.20M15:48:30 
 Gran Tierra0.2990.3130.268+0.020+7.13%5.19M15:48:17 
 Eco-Tek Group, Inc.0.000200.000200.00010+0.00010+100.00%2.65M15:27:00 
 Enbridge27.8428.2627.38+0.34+1.24%6.10M15:48:35 
 BlackBerry3.223.343.18-0.02-0.62%4.73M15:48:32 
 Neptune Wellness Solutions1.1401.1601.080-0.050-4.20%1.16M15:48:27 
 HudBay Minerals1.731.861.70-0.17-8.73%585.51K15:48:24 
 Digatrade Financial0.0010.0010.0010.0000.00%20.54M15:11:00 
 IAMGold2.522.672.460.000.00%3.73M15:48:35 
 Baytex Energy Corp0.2980.3200.276+0.021+7.54%5.92M15:48:19 
 Vermilion Energy3.493.803.19+0.06+1.75%3.04M15:48:27 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Enersis Chile3.523.713.46+0.07+2.03%1.03M15:48:03 
 LATAM Airlines ADR2.242.512.21-0.24-9.68%1.82M15:48:26 
 Enel Americas ADR6.796.926.36+0.98+16.98%3.94M15:48:03 
 Sociedad Quimica y Minera21.2922.3521.06-0.71-3.23%738.17K15:48:39 
 Santander Chile ADR16.5516.5516.02+0.02+0.12%685.02K15:48:24 
 GeoPark Ltd8.408.497.60+0.57+7.28%291.85K15:48:19 
 Compania Cervecerias Unidas13.5513.8213.44-0.15-1.09%164.50K15:46:24 
 Banco De Chile17.4617.5617.10+0.12+0.69%180.03K15:48:06 
 Itau CorpBanca ADR3.854.003.85-0.10-2.53%3.28K14:21:53 
 Enel Generacion ADR9.399.399.39-0.01-0.11%0.13K14:35:00 
 Andina B13.4313.6612.65+0.00+0.00%002/04 
 Embotelladora Andina10.2910.6010.29+0.00+0.00%002/04 
 Cerro Grande Mining Corp0.0130.0130.013+0.00+0.00%024/02 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Luckin Coffee5.457.355.42-0.90-14.17%88.32M15:48:38 
 Nio A ADR2.422.482.33+0.04+1.68%16.11M15:48:35 
 JD.com Inc Adr39.7541.0339.26-0.31-0.77%10.22M15:48:14 
 Tencent Music Entertainment Group10.5711.3510.48-0.45-4.08%6.35M15:48:35 
 Alibaba ADR186.66190.55185.47-2.21-1.17%7.44M15:48:35 
 Pinduoduo36.6137.6536.22+0.35+0.97%4.52M15:48:34 
 Vipshop14.1214.9213.95-0.92-6.12%4.97M15:48:34 
 GSX Techedu A33.1437.5031.98-5.86-15.03%9.58M15:48:32 
 iQIYI17.0317.8416.57-0.87-4.86%7.71M15:48:35 
 Momo Inc20.3821.0420.09-0.13-0.63%1.69M15:48:34 
 Bilibili24.1724.6623.62-0.26-1.06%2.89M15:48:35 
 Trip.com ADR22.0222.4721.54-0.34-1.52%3.13M15:48:39 
 TAL Education50.6052.0250.21-0.02-0.04%2.30M15:48:26 
 Yum China Holdings41.2042.1740.52-0.78-1.86%2.39M15:48:30 
 Qudian Inc1.681.741.58-0.04-2.33%2.27M15:46:56 
 Tencent ADR47.94048.90047.550-0.880-1.80%2.17M15:33:00 
 GDS Holdings51.1758.0451.11-5.96-10.43%2.42M15:48:35 
 Kali0.00130.00130.0011+0.0001+8.33%1.26M14:56:00 
 ZTO Express Cayman26.7727.3926.56-0.58-2.12%1.47M15:48:30 
 Baidu97.33100.2396.14-2.25-2.26%1.56M15:48:42 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Ecopetrol ADR11.1611.2710.38+0.92+8.98%1.89M15:48:34 
 BanColombia24.2524.3523.60+0.07+0.31%315.52K15:48:38 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002/04 
 Grupo Aval4.414.434.14+0.20+4.75%218.46K15:48:09 
 Goff Corp0.000800.001300.000700.000000.00%1.12M13:41:00 
 Tecnoglass2.853.082.82-0.13-4.36%25.33K15:44:17 
 Cementos Argos ADR4.754.754.750.000.00%1.25K09:30:00 
 Nutresa ADR7.247.247.240.000.00%004/02 
 Inversiones Suramericana ADR21.2521.2521.25+0.00+0.00%004/02 
 Interconnection Electric95.0095.0095.000.000.00%001/04 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 QIWI10.3410.8210.31-0.17-1.62%169.66K15:46:40 
 HeadHunter ADR15.9216.1415.39+0.37+2.38%50.09K15:47:58 
 Polymetal International ADR17.8617.8617.860.000.00%002/04 
 Polymetal16.716.716.7+0.00+0.00%001/04 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Novo Nordisk ADR59.8360.3859.25+0.51+0.86%1.59M15:48:35 
 Genmab AS20.1820.2519.81-0.20-0.98%532.04K15:48:36 
 Vestas Wind Systems AS27.5628.0327.10+0.63+2.34%343.41K15:29:00 
 Novozymes AS44.9245.9044.38-0.77-1.69%62.69K15:29:00 
 Ascendis Pharma AS111.76115.01111.56+0.76+0.68%205.41K15:48:07 
 AP Moeller-Maersk AS4.184.224.12-0.08-1.92%90.71K15:28:00 
 Carlsberg AS22.7022.7021.94+0.80+3.65%111.90K15:33:00 
 Danske Bank A/S ADR5.165.215.11-0.09-1.71%106.77K15:29:00 
 DSV42.7443.0142.27-0.91-2.08%37.72K15:33:00 
 LiqTech4.034.073.95+0.02+0.50%26.75K15:48:30 
 Coloplast A14.9315.1514.76+0.49+3.39%117.72K15:29:00 
 Iss ADR6.446.536.38-0.21-3.16%33.11K15:32:00 
 Dong Energy ADR30.9330.9830.60-0.18-0.58%8.18K15:30:00 
 CHR Hansen Holding AS18.3818.4518.27-0.05-0.27%15.89K15:29:00 
 Forward Pharma A S5.185.525.18+0.03+0.58%6.13K14:49:21 
 H Lundbeck AS29.80030.05029.593-0.381-1.26%4.77K15:29:00 
 Zealand Pharma ADR30.0030.0630.00-1.11-3.57%2.28K11:52:44 
 Oersted92.892.890.50.00.00%002/04 
 Novozymes B43.710044.851143.5700-1.6600-3.66%16.95K15:29:00 
 Vestas Wind82.575082.575082.5750+3.4425+4.35%0.21K14:41:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR2.973.022.94-0.06-1.98%14.48M15:48:30 
 Nordea Bank ADR5.145.285.10-0.09-1.67%387.06K15:28:00 
 Sampo OYJ14.0414.1813.88-0.79-5.33%101.60K15:33:00 
 Neste15.1015.3614.94-0.45-2.89%14.06K15:29:00 
 Stora Enso Oyj PK9.8510.009.79-0.05-0.51%40.02K15:29:00 
 Nokian Tyres ADR9.5610.369.560.010.00%26.39K15:29:00 
 Kone Oyj ADR27.3427.4226.81-0.27-0.98%26.58K15:33:00 
 KONE Oyj52.770056.490052.7500-2.5800-4.66%6.47K15:04:00 
 Metso Corporation5.495.495.49-0.01-0.16%0.16K13:34:00 
 Fortum14.97814.97814.978+0.528+3.65%0.37K11:52:00 
 Fortum ADR2.6702.6702.6700.0000.00%002/04 
 Uponor8.458.668.450.000.00%018/03 
 Yit ADR3.733.733.73+0.00+0.00%010/02 
 Wartsila ADR1.411.411.41-0.09-6.00%1.00K14:32:00 
 Outokumpu ADR1.131.131.130.000.00%031/03 
 Outotec ADR3.023.023.02+0.00+0.00%004/02 
 Orion ADR18.6518.6518.650.000.00%025/03 
 Konecranes ADR5.5205.5205.5200.0000.00%005/03 
 Kesko ADR30.45030.45030.4500.0000.00%016/03 
 UPM-Kymmene Corp26.4526.5526.29+0.00+0.00%004/02 

France

 NameLastHighLowChg.Chg. %Vol.Time
 Total ADR35.8036.9235.23-3.79-9.58%3.38M15:48:27 
 Danone PK12.0512.2511.92-0.11-0.90%2.49M15:33:00 
 Engie ADR9.289.509.22-0.28-2.93%1.22M15:32:00 
 Sanofi ADR44.9244.9243.36+1.44+3.31%4.03M15:48:35 
 Criteo Sa8.568.848.43+0.01+0.12%583.34K15:48:35 
 Axa ADR14.8615.3014.70-0.85-5.41%638.03K15:32:00 
 Vinci ADR17.0217.4716.70-0.68-3.84%763.82K15:31:00 
 Societe Generale ADR2.76602.85002.7500-0.2020-6.81%1.17M15:32:00 
 Orange ADR11.8711.9011.71-0.15-1.25%992.51K15:48:14 
 BNP Paribas ADR13.33013.46013.178-0.770-5.46%536.49K15:33:00 
 Compagnie Saint-Gobain ADR4.604.684.57-0.09-1.83%301.99K15:33:00 
 Schneider Electric SA16.00016.14815.850-0.090-0.56%243.34K15:32:00 
 Credit Agricole SA PK3.1703.3003.150-0.200-5.93%164.35K15:29:00 
 Talend19.1119.1118.32-0.21-1.09%416.30K15:48:43 
 Carrefour SA PK3.213.233.14+0.16+5.25%84.92K15:28:00 
 Total36.109236.109236.1092-2.1408-5.60%4.89K11:51:00 
 Renault3.3883.4203.340-0.112-3.20%165.31K15:28:00 
 Safran SA17.13017.84416.630-1.360-7.36%117.34K15:33:00 
 Publicis Groupe SA7.347.657.32+0.16+2.23%85.69K15:32:00 
 Accor SA4.805.014.69-0.05-1.03%253.61K15:29:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Deutsche Bank AG5.875.965.79-0.15-2.57%3.94M15:48:38 
 InflaRx5.685.724.24+1.00+21.37%2.50M15:47:07 
 Affimed NV1.581.701.56-0.07-4.24%842.72K15:47:09 
 SAP ADR104.92105.55103.83-0.08-0.08%839.64K15:48:43 
 Continental AG PK6.406.526.36-0.09-1.39%208.40K15:33:00 
 Jumia Tech2.582.882.56-0.24-8.51%670.36K15:48:09 
 Infineon ADR14.4114.6914.24+0.06+0.40%285.86K15:32:00 
 Bayer AG PK14.3214.4414.24-0.11-0.76%379.43K15:32:00 
 Daimler ADR6.576.656.49-0.25-3.67%578.98K15:33:00 
 Fresenius Medical Care ADR32.2232.6732.09-0.11-0.34%333.37K15:48:19 
 Deutsche Telekom ADR12.4912.6312.39-0.02-0.16%177.94K15:33:00 
 BASF ADR10.9511.0810.86-0.29-2.58%325.95K15:32:00 
 Siemens ADR40.9241.5640.69-0.62-1.49%243.88K15:33:00 
 Porsche Automobile Holding SE3.783.863.75-0.16-3.96%413.68K15:31:00 
 Volkswagen Pref ADR10.6310.7110.52-0.13-1.21%102.76K15:32:00 
 Muenchener Rueckver Ges18.4719.2918.25-0.30-1.60%190.11K15:32:00 
 Trivago1.3701.3951.300-0.020-1.44%224.18K15:43:03 
 Volkswagen 10 Pref ADR12.3512.4512.24-0.23-1.83%246.04K15:29:00 
 Commerzbank AG PK3.3703.4503.270-0.030-0.88%74.83K15:28:00 
 Deutsche Lufthansa ADR8.7008.8508.600+0.040+0.46%131.69K15:29:00 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Top Ships0.18000.22500.1640-0.0385-17.62%34.66M15:48:36 
 Seanergy Maritime0.13640.14610.1310-0.0091-6.25%8.01M15:48:24 
 Tsakos Energy2.532.872.51-0.12-4.53%596.31K15:48:09 
 Globus Maritime0.52990.58990.5100-0.0302-5.39%356.78K15:16:40 
 Star Bulk Carriers4.925.414.89-0.35-6.64%492.71K15:45:06 
 Diana Shipping1.4001.5101.390-0.070-4.76%292.37K15:44:50 
 FreeSeas0.00300.00550.00300.00000.00%38.31K13:48:00 
 Performance Shipping0.54490.58000.5102-0.0007-0.13%191.03K15:43:49 
 Pyxis Tankers Inc0.6650.6900.660-0.025-3.61%31.68K15:34:31 
 Capital Product6.406.756.11-0.20-3.03%106.29K15:39:21 
 Danaos3.313.593.31-0.12-3.50%69.87K15:46:48 
 National Bank of Greece1.1701.2001.130+0.040+3.54%41.44K15:27:00 
 Eurobank Ergasias0.1850.2000.180-0.010-5.35%31.14K13:44:00 
 Euroseas2.002.002.00+0.11+5.82%4.36K11:48:22 
 Tsakos Energy Pref E16.2516.2515.90+0.15+0.93%7.90K15:28:54 
 Greek Org of Football Prognostics3.3273.5403.327-0.009-0.27%11.35K15:24:00 
 Petrogress0.08400.11000.0500-0.0260-23.64%26.11K14:29:00 
 StealthGas1.951.971.93-0.03-1.52%33.90K15:07:15 
 Alpha Bank0.2000.2200.195-0.010-4.64%107.57K12:39:00 
 Tsakos Energy Navigation Pc Pref24.3024.3024.30-0.10-0.41%1.97K14:47:18 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Melco Resorts & Entertainment11.0411.6410.81-0.57-4.91%4.09M15:48:38 
 China Mobile ADR39.0439.2438.68+0.98+2.57%1.24M15:48:34 
 Borneo Resource0.00050.00050.0005+0.0000+0.00%002/04 
 China Unicom Hong Kong ADR6.226.326.21+0.32+5.42%702.73K15:48:32 
 MTR5.165.165.160.000.00%002/04 
 AIA ADR35.8737.4035.71-0.39-1.08%355.40K15:33:00 
 Hong Kong & China Gas Co1.6181.7401.610-0.022-1.34%195.00K15:28:00 
 CK Hutchison ADR6.656.836.61-0.07-1.04%148.63K15:33:00 
 iClick Interactive Asia4.544.554.25+0.09+1.91%191.22K15:44:45 
 Medical Care Tech0.000200.000200.000100.000000.00%51.05K10:08:00 
 Wharf Holdings3.4703.5003.450+0.060+1.76%3.48K15:28:00 
 Swire Pacific6.156.216.07-0.07-1.13%133.82K15:31:00 
 First Pacific Company0.9420.9900.940-0.018-1.88%61.18K15:11:00 
 CLP Holdings9.579.689.52+0.38+4.11%48.93K15:32:00 
 Sun Hung Kai Properties13.1013.2512.98-0.18-1.36%115.55K15:29:00 
 Hutchison China MediTech17.9418.0917.05+0.09+0.50%200.27K15:48:30 
 Futu10.4710.509.96+0.41+4.13%142.31K15:47:53 
 Great China Mania0.0020.0020.002-0.001-48.28%100.00K09:30:00 
 Hang Lung Properties9.8810.019.85+0.05+0.51%43.25K15:29:00 
 New Frontier A8.258.257.97+0.15+1.85%62.01K15:47:14 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc5.125.495.12-0.43-7.75%1.45K13:42:00 
 MOL ADR2.82.82.8+0.0+0.00%031/03 

India

 NameLastHighLowChg.Chg. %Vol.Time
 ICICI Bank ADR7.247.417.15-0.62-7.95%8.40M15:48:34 
 Infosys ADR7.497.807.47-0.43-5.43%11.54M15:48:34 
 HDFC Bank ADR34.6437.0433.86-2.93-7.80%2.89M15:48:41 
 Tata Motors ADR4.084.253.92-0.04-0.97%2.75M15:48:43 
 Eros1.431.561.38-0.04-2.40%1.46M15:48:38 
 Vedanta Ltd3.313.363.24-0.01-0.45%979.11K15:48:30 
 Wipro ADR2.862.932.84-0.17-5.61%541.07K15:48:34 
 MakeMyTrip10.8711.7010.81-0.43-3.81%521.75K15:47:38 
 WNS Holdings36.8638.7536.39-2.38-6.07%331.23K15:47:47 
 Dr Reddys Labs40.9741.0040.45+0.50+1.24%96.31K15:48:32 
 Yatra Online0.951.000.90-0.03-2.96%50.41K15:47:20 
 Sify0.7000.7000.670-0.003-0.37%32.66K15:47:17 
 Azure Power Global13.0413.9512.59-0.22-1.66%17.56K15:46:32 
 Mahanagar Telephone Nigam PK0.1000.1000.100+0.000+0.00%030/03 
 Rediff.com India0.02550.02550.0255+0.0104+68.71%2.50K15:26:00 
 Axis Bank ADR555+0+0.00%004/02 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 KinerjaPay0.0010.0010.001-0.000-14.29%26.50M15:23:00 
 Indo Global Exchange0.000100.000200.000100.000000.00%10.96M13:34:00 
 PT Telekomunikasi Indonesia B19.2819.4919.01+0.01+0.05%210.79K15:48:39 
 PT Bank Mandiri Persero TBK5.665.905.62+0.06+1.07%459.83K15:32:00 
 Astra Int4.454.544.45-0.06-1.37%77.54K15:28:00 
 Bank Rakyat8.318.758.30-0.25-2.92%74.73K15:32:00 
 Semen Persero8.809.758.80+0.52+6.28%3.09K15:28:00 
 Bank Central Asia ADR40.661043.030040.6610+0.1610+0.40%2.08K15:14:00 
 Astra Agro Lestari TBK1.381.431.380.000.00%020/03 
 Aneka Tambang ADR6.836.836.83+0.00+0.00%004/02 
 Medco Energi ADR2.072.072.070.000.00%027/03 
 Indo Tambangraya Megah ADR1.521.521.52+0.00+0.00%020/02 
 Bumi Serpong Damai ADR25252500.00%004/02 
 Adaro Energy ADR2.552.552.550.000.00%012/03 
 PT XL Axiata Tbk ADR2.682.682.68+0.36+15.52%0.55K12:24:00 
 PT United Tractors20.6020.6020.60+0.00+0.00%031/03 
 Vale Indonesia0.11700.11700.11700.000.00%016/03 
 PT Media Nusantara Citra TBK5.755.855.750.000.00%026/03 
 Bank Mandiri Persero0.29000.29000.2900+0.0000+0.00%15.02K12:03:00 
 PT Indofood Sukses Makmur TBK16.060016.060016.06000.00000.00%023/03 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin4.785.284.60-0.44-8.43%24.23M15:48:43 
 Johnson Controls25.3526.3025.00-0.69-2.65%4.90M15:48:41 
 Medtronic86.0887.4984.78+0.03+0.03%3.96M15:48:42 
 Eaton71.2574.0670.36-2.31-3.14%1.73M15:48:42 
 Accenture150.79158.72148.33-5.35-3.43%2.75M15:48:34 
 Endo Int3.163.243.01+0.08+2.60%2.68M15:48:30 
 Allergan175.89178.36174.59-1.66-0.93%2.26M15:48:36 
 Seagate45.8248.0445.46-1.80-3.78%1.79M15:48:39 
 Perrigo44.2944.9442.43+1.49+3.47%1.31M15:48:32 
 Nabriva Therapeutics0.5100.5300.506-0.018-3.34%1.70M15:48:05 
 Aptiv43.5846.4343.05-2.04-4.47%1.56M15:48:32 
 CRH ADR25.8526.5225.37-0.42-1.60%1.34M15:48:42 
 Horizon Pharma31.0032.2630.63-0.85-2.67%2.05M15:48:38 
 AerCap Holdings NV18.8819.8917.81-0.58-2.98%2.47M15:48:35 
 Adient7.367.877.12-0.29-3.79%1.13M15:48:32 
 Alkermes Plc14.0414.3313.82+0.02+0.14%605.05K15:48:35 
 Allegion PLC82.7985.6582.31-1.41-1.67%485.12K15:48:38 
 Trinity0.9901.0300.880+0.120+13.79%648.26K15:44:15 
 STERIS138.40140.90137.58-1.01-0.72%585.14K15:48:16 
 Jazz Pharma98.28102.3597.14-1.25-1.26%304.23K15:48:24 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Teva ADR8.378.628.10+0.26+3.21%13.41M15:48:39 
 OWC Pharma0.00900.01150.0085-0.0010-10.00%8.05M15:31:00 
 Kitov Pharmaceuticals Holdings0.28980.31000.2800-0.0195-6.30%1.84M15:48:38 
 Mellanox118.77120.00118.70-1.17-0.98%1.60M15:48:42 
 Check Point Software98.3199.3296.27-0.43-0.44%638.06K15:48:34 
 Supercom Lt0.84000.86500.6600+0.0800+10.53%2.22M15:47:47 
 SolarEdge Technologies Inc74.4776.6872.81-2.29-2.98%1.04M15:48:30 
 Therapix Biosciences0.30250.32200.2522-0.0285-8.61%914.71K15:48:36 
 Wix.Com Ltd93.8299.3692.87-0.92-0.97%524.37K15:48:09 
 Cyberark Software77.1281.1775.20-4.46-5.47%442.48K15:48:38 
 Pluristem3.203.303.09-0.07-2.14%380.48K15:47:36 
 ICL Israel Chemicals2.952.972.91+0.04+1.37%220.41K15:48:07 
 Fiverr International22.8124.2522.53-1.46-6.02%257.29K15:48:38 
 Compugen7.517.557.18+0.26+3.59%399.50K15:48:38 
 InMode19.6721.0819.21-0.76-3.72%458.82K15:47:58 
 Tufin Software7.617.937.50-0.31-3.91%173.09K15:47:47 
 AudioCodes25.5726.6624.38+0.72+2.90%653.55K15:47:58 
 Kornit Digital Ltd22.9723.5922.80-0.78-3.28%227.55K15:47:15 
 Redhill ADR4.755.214.68-0.41-7.95%157.53K15:48:00 
 Perion Network4.224.524.13-0.28-6.22%143.34K15:47:58 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENEL Societa per Azioni6.5206.5706.420-0.150-2.25%602.79K15:33:00 
 Ferrari NV136.09140.27134.32-5.92-4.17%576.79K15:46:56 
 Intesa Sanpaolo SpA PK8.6009.0708.550-0.636-6.89%298.91K15:33:00 
 ENI ADR20.1120.4119.72-1.44-6.68%347.92K15:48:34 
 UniCredit ADR3.4703.5503.370-0.120-3.34%218.05K15:31:00 
 Mediobanca ADR5.365.545.23-0.26-4.63%222.83K15:33:00 
 Atlantia ADR6.997.316.98+0.11+1.66%59.25K15:32:00 
 Prysmian ADR7.617.897.54-0.47-5.82%45.77K15:29:00 
 Terna Rete Elettrica Nazionale17.7917.8417.69-0.43-2.36%19.72K15:29:00 
 Leonardo ADR3.363.523.25+0.19+5.99%14.07K15:26:00 
 ENI10.042310.04239.5500-0.6681-6.24%3.52K11:50:00 
 Saipem ADR4.96005.56004.8900-0.1540-3.01%1.06M15:21:00 
 Kaleyra7.007.526.99+0.00+0.00%002/04 
 Salvatore Ferragamo ADR6.686.686.17-0.46-6.44%2.31K13:35:00 
 Natuzzi0.5620.5980.560+0.000+0.00%002/04 
 Snam ADR8.098.808.09-0.70-7.96%2.92K14:42:00 
 Brunello Cucinelli ADR13.214.813.2-2.4-15.57%3.27K13:58:00 
 Banca Mediolanum4.94.94.90.00.00%002/04 
 Davide Campari-Milano SpA6.4206.6706.420-0.210-3.17%8.60K11:23:00 
 Prada Spa PK5.725.725.59-0.06-1.02%6.30K13:10:00 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Sumitomo Mitsui Financial ADR4.634.734.56-0.10-2.11%1.88M15:48:24 
 Mitsubishi UFJ Financial ADR3.483.583.44-0.12-3.47%1.30M15:48:28 
 Mizuho Financial ADR2.132.182.10-0.10-4.48%627.30K15:47:27 
 Honda Motor ADR19.8820.1219.75-0.98-4.70%1.23M15:48:38 
 Takeda Pharma ADR14.6114.7114.47-0.10-0.68%732.71K15:48:42 
 Sony ADR57.4858.5356.77-1.35-2.29%527.09K15:48:30 
 SoftBank Group17.1117.4516.87-0.30-1.72%3.29M15:33:00 
 Kao ADR15.4315.9915.04+0.08+0.52%620.37K15:29:00 
 Daiwa House ADR21.5922.1421.40-1.10-4.85%862.34K15:33:00 
 Canon ADR19.9320.2619.79-0.37-1.82%334.02K15:48:34 
 Dentsu ADR171717-1-4.75%39.48K15:29:00 
 Fanuc Corporation12.6013.1012.53-0.34-2.67%277.11K15:32:00 
 Sumitomo Mitsui Trust Holdings PK2.8352.8852.690-0.065-2.24%284.18K15:28:00 
 Nissan Motor ADR5.866.055.78-0.24-3.97%248.05K15:28:00 
 Nomura ADR3.793.843.77-0.12-3.07%460.07K15:48:38 
 Panasonic Corp PK7.127.306.95-0.17-2.40%106.33K15:31:00 
 Nintendo ADR48.0348.5347.84-0.47-0.97%302.07K15:33:00 
 Toyota Motor ADR115.02115.69114.15-2.78-2.36%301.40K15:48:26 
 Subaru ADR7.8228.1007.610-0.898-10.30%105.63K15:33:00 
 Japan Airlines ADR7.9098.0907.850-0.411-4.94%326.14K15:28:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Intelsat Sa1.061.241.04-0.10-8.97%5.07M15:48:02 
 ArcelorMittal ADR8.428.598.25-0.21-2.43%2.00M15:48:39 
 Tenaris ADR12.3412.5312.21-0.08-0.64%1.81M15:48:27 
 Pacific Drilling0.3690.4260.3480.0010.24%1.25M15:47:04 
 Globant SA73.1079.0671.04-5.39-6.87%478.12K15:48:41 
 Spotify Tech121.66123.11119.41-0.55-0.45%437.80K15:47:58 
 Adecoagro SA3.583.613.31+0.03+0.85%265.68K15:48:30 
 Orion Engineered Carbons6.296.706.18-0.35-5.27%534.94K15:48:17 
 Ternium ADR11.6311.8711.39-0.25-2.10%211.77K15:48:09 
 Corporacion America Airports1.651.791.61-0.15-8.33%542.27K15:45:17 
 MagnaChip10.8210.8910.50-0.13-1.19%163.79K15:48:08 
 Altisource Portfolio Solutions6.857.246.50+0.21+3.16%149.63K15:48:03 
 Nexa Resources3.033.062.82+0.27+9.78%146.13K15:23:51 
 Millicom27.8027.8027.52+1.17+4.39%73.27K15:40:24 
 Ardagh Group10.7811.4010.41-0.35-3.19%57.14K15:48:30 
 Atento SA0.9000.9600.870-0.100-10.00%130.86K14:51:19 
 BM European Value ADR13.3613.7513.09+0.15+1.14%4.81K14:38:00 
 SES5.65.75.5+0.1+1.82%2.08K15:15:00 
 Aperam PK21.6421.6421.04+0.60+2.85%0.73K12:28:00 
 Aperam20.7520.7520.750.000.00%001/04 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Genting Berhad5.285.304.06+0.78+17.33%15.38K14:37:00 
 Top Glove ADR5.705.785.66-0.10-1.72%4.45K14:22:00 
 Tenaga Nasional Berhad10.75510.75610.756+0.386+3.72%0.50K12:46:00 
 Sime Darby0.32000.32000.32000.000.00%023/03 
 Resort Savers1.291.291.13+0.00+0.00%031/03 
 Genting Malaysia ADR18.2019.8718.20+0.00+0.00%004/02 
 Boustead ADR11100.00%004/02 
 Vitaxel0.02500.02500.0250+0.0000+0.00%021/02 
 Prime Global Capital0.07010.07010.07010.00000.00%018/03 
 Malayan Banking Berhad3.2403.5703.240-0.380-10.50%56.62K12:46:00 
 IGS Capital0.01000.01000.01000.000.00%004/02 
 Median Group0.00090.00090.00040.000.00%030/03 
 Weconnect Tech0.050.050.050.000.00%016/03 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Cemex ADR1.731.891.66-0.14-7.49%10.09M15:48:19 
 America Movil ADR10.8511.3410.69-0.48-4.24%2.48M15:48:38 
 Fomento Economico Mexicano57.3658.6456.63-1.16-1.98%827.48K15:48:17 
 Grupo Televisa ADR4.815.204.65-0.37-7.14%1.50M15:48:26 
 Santander Mexico B ADR2.732.932.67-0.18-6.36%861.37K15:48:39 
 Kimberly-Clark de Mexico6.616.866.41-0.21-3.04%96.16K15:27:00 
 Vuela3.203.312.94+0.13+4.23%434.08K15:48:24 
 GAP ADR45.7149.8645.35-4.48-8.93%198.44K15:48:39 
 Coca Cola Femsa ADR38.2239.3037.73-1.18-2.99%151.49K15:48:00 
 Gruma SAB de CV7.908.087.63+0.00+0.00%002/04 
 Aeroportuario del Centro Norte22.6923.6622.13-0.90-3.82%60.90K15:48:08 
 Grupo Aeroportuario Sureste ADR82.9687.8982.26-6.60-7.37%41.45K15:47:47 
 Wal-Mart De Mexico22.0823.3721.18-0.57-2.52%152.71K15:32:00 
 Industrias Bachoco ADR30.6530.6930.37-0.73-2.33%11.86K15:38:51 
 America Movil ADR A10.9711.4810.970.000.00%002/04 
 Fresnillo7.6957.9507.630-0.805-9.47%4.08K12:41:00 
 Empresas ICA ADR0.00320.00860.0032-0.0056-63.43%1.03K09:38:00 
 Grupo TMM SAB1.0601.0601.060+0.089+9.13%0.20K12:18:00 
 Grupo Simec ADR6.626.666.190.000.00%002/04 
 Innovative Payment Solutions Inc0.04180.04180.0418+0.0000+0.00%002/04 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 ING ADR4.915.064.88-0.19-3.73%7.48M15:48:32 
 Royal Dutch Shell ADR36.2137.8435.56-2.77-7.11%8.94M15:48:30 
 Royal Dutch Shell B ADR34.4435.9433.92-2.29-6.22%6.79M15:48:41 
 Aegon ADR2.282.312.25-0.01-0.44%8.37M15:48:43 
 VEON1.5051.5501.470+0.015+1.01%1.54M15:48:32 
 Wright Medical26.3027.5526.02-1.25-4.54%7.01M15:48:35 
 Yandex32.4333.4932.09-0.13-0.40%1.65M15:48:35 
 Unilever NV ADR47.7248.2247.32-0.83-1.71%2.84M15:48:35 
 NXP75.2679.0672.89-2.55-3.28%1.83M15:48:35 
 Elastic47.7249.8046.29-0.86-1.77%1.12M15:48:41 
 Core Laboratories9.9110.239.22+0.30+3.12%1.45M15:48:19 
 Koninklijke Philips ADR38.8639.1038.62-0.38-0.97%1.38M15:48:36 
 Airbus Group NV13.3313.7613.23-0.62-4.44%847.74K15:33:00 
 Qiagen40.1340.2239.51+0.02+0.05%1.04M15:48:26 
 Constellium Nv4.825.084.65-0.31-6.04%1.96M15:48:20 
 International NV2.272.432.14-0.08-3.40%500.30K15:48:30 
 Playa Hotels & Resorts1.431.651.30-0.20-12.58%807.26K15:48:32 
 ASML ADR243.46247.52242.51-4.24-1.71%460.35K15:47:31 
 Koninklijke ADR2.3302.4202.280-0.070-2.92%194.74K15:33:00 
 Prosus ADR12.9413.1112.86-0.38-2.85%398.19K15:33:00 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Spark New Zealand2.48502.48502.4750+0.0250+1.02%100.00K14:15:00 
 Spark New Zealand ADR12.4012.6512.25-0.18-1.40%71.39K15:29:00 
 Astika Holdings0.04100.04100.0346+0.0030+7.89%334.71K13:47:00 
 Fletcher Building Ltd PK3.893.893.89+0.00+0.00%002/04 
 New Zealand Oil Gas0.4300.4300.430+0.000+0.00%004/02 
 Green Cross Health0.620.620.620.000.00%004/02 
 New Zealand Energy Corp0.00960.00960.0053+0.0020+26.82%35.00K15:19:00 
 Summerset Group5.15.15.1+0.0+0.00%004/02 
 Fastbase5.750005.750005.750000.000000.00%026/03 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR12.8813.4312.57-0.82-5.99%8.23M15:48:30 
 Mowi ADR15.1215.6115.02-0.64-4.04%85.05K15:30:00 
 Opera4.955.044.76+0.05+1.02%141.46K15:47:49 
 DNB ASA ADR10.6210.9710.40+0.14+1.34%180.89K15:33:00 
 Norsk Hydro ASA ADR1.9582.0601.920-0.140-6.67%156.24K15:28:00 
 Orkla ASA ADR8.6558.7408.550+0.052+0.60%64.80K15:28:00 
 Telenor ASA ADR14.4514.8214.34-0.37-2.50%67.98K15:33:00 
 Yara International ASA16.0516.2515.90-0.52-3.14%59.41K15:29:00 
 Orkla8.45008.45008.38000.00000.00%002/04 
 Petroleum Geo-Services ADR0.3500.3500.311+0.000+0.00%002/04 
 DNO International0.42000.42000.4200+0.0000+0.00%002/04 
 Equinor12.692513.447512.6925-0.5475-4.14%576.04K12:12:00 
 Tomra Systems ADR27.5027.9526.80+0.67+2.50%25.61K15:03:00 
 Mowi15.219515.500015.2195-0.9205-5.70%2.67K11:03:00 
 Telenor14.50914.50914.509-0.145-0.99%0.36K11:01:00 
 TGS NOPEC ADR13.813.813.8+0.0+0.00%002/04 
 Scanship2.29502.29502.2950+0.0000+0.00%004/02 
 Prosafe0.30000.30000.3000+0.00+0.00%004/02 
 Norwegian Finans8.20008.20008.2000+0.0000+0.00%004/02 
 Gjensidige Forsikring ADR17.4517.4517.450.000.00%031/03 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR6.977.496.91-0.03-0.43%763.55K15:48:39 
 Grana y Montero1.3801.4401.380-0.070-4.83%44.07K14:43:22 
 Dana Resources0.000300.000400.00030-0.00010-25.00%1.00M09:59:00 
 Cementos Pacasmayo7.357.457.25+0.00+0.00%001/04 
 Goldsands Dev Co0.00080.00080.00050.000.00%030/03 
 Fossal ADR0.0010.0010.0010.0000.00%004/02 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 PLDT ADR21.4622.0021.27+0.09+0.40%111.84K15:48:14 
 D&L Industries ADR2.532.532.24-0.07-2.69%16.84K15:27:00 
 Megaworld ADR11.511.511.5+2.3+24.51%0.80K13:09:00 
 BDO Unibank ADR18.7818.7818.78-1.27-6.35%0.34K15:00:00 
 San Miguel ADR19.2019.2019.20+0.70+3.78%0.20K09:30:00 
 Alliance Global Group Inc7.277.277.27+0.00+0.00%002/04 
 Metropolitan Bank ADR15151500.00%020/03 
 Metro Pacific Invest ADR10.111.210.10.00.00%026/03 
 Manila Electric ADR10.0810.0810.080.000.00%017/03 
 JG Summit ADR313131+0+0.00%019/02 
 Jollibee Foods ADR8.3308.5308.330+0.380+4.78%0.25K15:25:00 
 Globe Telecom ADR38.3238.3238.12+2.21+6.12%0.24K09:46:00 
 First Gen ADR7.807.807.800.000.00%024/02 
 DMCI ADR1.081.081.080.000.00%003/03 
 Cebu Air ADR4.494.494.49+0.00+0.00%027/03 
 Bank the Philippine Islands ADR25.0525.0525.05+2.02+8.76%0.19K12:48:00 
 Ayala ADR9.29.79.20.00.00%031/03 
 Aboitiz Power ADR12.8012.8012.800.000.00%018/02 
 Aboitiz Equity ADR7.767.767.76+0.00+0.00%031/03 
 Universal Robina ADR20.6620.6620.660.000.00%012/03 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 Agora Holdings0.0050.0050.0040.0000.00%002/04 
 Eurocash SA4.054.054.05+0.00+0.00%002/04 
 Eurocash SA PK3.703.703.700.000.00%026/03 
 Alior Bank ADR7.07.07.00.00.00%004/02 
 Asseco Poland ADR16.7516.7516.75+0.00+0.00%024/02 
 Globe Trade Centre ADR5.005.005.00+0.00+0.00%024/02 
 Powszechna Kasa ADR8.518.515.53+0.00+0.00%025/02 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa5.555.605.45-0.09-1.60%45.52K15:28:00 
 EDP Energias de Portugal ADR38.3738.8038.23-0.16-0.42%9.88K15:29:00 
 Pharol SGPS ADR0.0670.0780.066-0.011-14.69%1.69K13:08:00 
 Jeronimo Martins SGPS SA ADR33.3535.6933.35-0.39-1.16%1.18K15:29:00 
 Banco Comercial Portugues ADR2.182.182.180.000.00%004/02 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Gazprom4.875.034.76+0.15+3.11%12.52M12:54:00 
 Rosneft4.474.654.36+0.14+3.28%6.69M13:36:00 
 Mobil’nye Telesistemy ADR7.617.787.56+0.03+0.40%3.06M15:48:26 
 Sberbank9.609.719.44+0.10+1.03%9.63M12:47:00 
 Evraz228.00232.10222.00-3.10-1.34%2.03M11:35:00 
 Amur Minerals1.1501.2001.100-0.152-12.18%2.54M12:07:00 
 Surgutneftegaz ADR4.724.854.56+0.23+5.03%1.78M12:47:00 
 JSC MMC Norilsk Nickel ADR24.7025.0624.18+0.47+1.94%2.24M12:14:00 
 Lukoil DRC67.8969.7765.33+6.48+10.55%2.29M10:29:56 
 Magnit DRC8.968.978.59+0.07+0.79%189.40K10:29:06 
 JSC VTB Bank DRC0.8340.8470.822+0.013+1.52%1.22M11:35:00 
 Gazprom4.9604.9804.830+0.140+2.90%485.39K15:33:00 
 Sberbank9.7059.7409.490+0.015+0.15%159.88K15:28:00 
 PhosAgro OAO10.4010.6010.34-0.02-0.19%461.20K11:57:00 
 Tatneft ADR46.7248.0044.82+2.72+6.18%383.07K12:46:00 
 Severstal DRC11.3311.4611.05+0.74+6.99%605.41K10:28:56 
 X5 Retail Group28.9029.2427.24+1.14+4.11%404.27K12:47:00 
 AFK Sistem DRC3.403.453.28+0.10+2.88%351.74K11:35:00 
 Novatek DRC128.00132.10123.60+5.20+4.24%160.09K12:47:00 
 Novolipetsk DRC16.0716.2115.66+0.54+3.48%282.82K12:46:00 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex7.488.127.46-0.45-5.67%5.67M15:48:35 
 Sea42.0144.3940.43-2.56-5.74%5.24M15:48:26 
 Wave Life Sciences Ltd8.268.547.71+0.18+2.23%354.05K15:47:50 
 Kulicke&Soffa20.2121.0319.94-0.68-3.26%268.77K15:47:35 
 Reebonz0.3310.3890.320-0.007-1.95%180.35K15:46:00 
 DBS Group Holdings ADR49.5751.9449.02-2.43-4.67%97.55K15:29:00 
 United Overseas Bank ADR25.6726.6125.05-1.26-4.68%103.83K15:33:00 
 Volitionrx Ltd3.133.323.07-0.13-3.99%49.61K15:32:01 
 Singapore Telecommunications PK17.75018.40017.666-0.440-2.42%55.08K15:33:00 
 China Yuchai9.309.799.08-0.42-4.32%48.53K15:42:28 
 Aslan Pharma ADR0.9701.0100.920-0.007-0.73%64.33K15:43:03 
 City Developments4.584.784.47-0.27-5.46%43.28K15:28:00 
 Overseas Chinese Banking ADR11.4211.9411.25-0.66-5.46%18.55K15:29:00 
 Singapore Exchange ADR94.1994.5293.50-2.06-2.14%2.55K15:29:00 
 Grindrod Shipping2.252.582.20-0.29-11.42%57.73K15:25:42 
 Keppel Corporation7.317.567.31-0.34-4.44%0.80K14:50:00 
 Jadestone Energy0.4100.4100.360+0.000+0.00%002/04 
 IGG Inc0.580.600.58+0.00+0.00%002/04 
 CapitaLand3.6403.7203.640-0.110-2.93%3.30K15:28:00 
 Singapore Airlines3.83003.92003.8300-0.1400-3.53%2.06K13:35:00 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR5.245.415.11+0.12+2.25%6.45M15:48:36 
 Harmony Gold Mining2.152.302.12-0.04-1.60%5.53M15:48:42 
 Sasol ADR2.182.332.03-0.01-0.46%3.74M15:48:35 
 AngloGold Ashanti ADR17.8418.6417.48+0.13+0.73%2.87M15:48:34 
 Sibanye Gold ADR4.605.124.55-0.20-4.17%2.11M15:48:30 
 Net 1 UEPS2.812.992.79-0.16-5.39%136.88K15:48:17 
 DRDGOLD ADR5.876.065.71+0.52+9.72%438.92K15:48:03 
 Naspers ADR26.5327.4626.49-0.78-2.86%115.93K15:29:00 
 Impala Platinum Holdings Ltd PK3.9104.2403.890-0.190-4.63%129.51K15:33:00 
 Sanlam Ltd PK5.3655.6905.330-0.241-4.30%60.80K15:27:00 
 Standard Bank Group Ltd PK5.005.375.00-0.39-7.24%79.77K15:32:00 
 Nedbank Group Ltd4.2204.5304.220-0.260-5.80%60.45K15:28:00 
 Mix Telemats8.418.788.39-0.26-2.94%87.73K15:48:05 
 Vodacom Group Ltd PK6.156.346.15-0.05-0.81%41.31K15:33:00 
 Life Healthcare Group Holdings4.064.214.01-0.07-1.69%23.30K15:28:00 
 MTN Group Ltd PK2.492.602.41-0.10-3.71%22.71K15:27:00 
 Bidvest Group Ltd PK14.5115.0414.51-0.84-5.45%23.98K15:28:00 
 Mr Price Group5.606.345.60-0.47-7.74%8.08K15:24:00 
 MultiChoice ADR4.41504.58504.3800-0.1805-3.93%6.01K15:19:00 
 Shoprite ADR6.337.006.32-0.21-3.21%10.10K15:14:00 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 KT7.928.007.79+0.07+0.89%909.14K15:48:06 
 LG Display4.244.334.21-0.15-3.42%263.50K15:48:38 
 SK Telecom ADR16.4916.6416.29+0.03+0.18%228.34K15:47:49 
 POSCO31.0731.8830.80-0.87-2.72%196.83K15:46:55 
 Shinhan21.5721.6721.09-0.55-2.49%121.79K15:48:24 
 Korea Electric Power7.597.767.56-0.25-3.19%134.97K15:48:43 
 KB Financial24.8025.2024.40-0.69-2.71%155.00K15:48:16 
 Woori Financial17.8118.4517.69-0.05-0.28%50.82K15:46:00 
 Gravity Co28.3029.5128.22-1.59-5.32%15.69K14:53:22 
 e-MARINE Global0.20.30.3+0.0+0.00%002/04 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%004/02 
 I-On Digital0.090.090.05+0.00+0.00%027/03 
 Hyundai Motor89.0089.0089.000.000.00%004/02 
 Hyundai Motor ADR00000.00%004/02 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Banco Bilbao ADR2.922.952.87+0.07+2.28%3.02M15:48:28 
 Santander ADR2.212.252.20-0.07-3.28%4.30M15:48:28 
 Telefonica ADR4.434.454.36-0.07-1.44%878.54K15:48:05 
 Grifols ADR19.0419.7118.58-0.75-3.79%509.76K15:48:27 
 ACS Actividades Construccion ADR3.553.723.49-0.12-3.27%394.94K15:29:00 
 Repsol SA9.009.248.68-0.28-3.07%120.51K15:28:00 
 Caixabank ADR0.520.560.52-0.01-2.62%193.04K15:31:00 
 Naturgy Energy ADR3.413.483.32+0.03+0.89%320.80K15:29:00 
 Industria de Diseno Textil11.7411.8911.54-0.09-0.76%287.13K15:31:00 
 Amadeus IT Holding SA PK45.0347.0544.85+1.28+2.93%183.38K15:29:00 
 Red Electrica ADR8.4358.7008.350-0.305-3.49%23.66K15:28:00 
 Iberdrola SA39.3739.6938.25+1.34+3.52%48.88K15:33:00 
 Enagas SA9.87010.1029.740-0.150-1.50%18.27K15:29:00 
 Ferrovial22.0222.3921.52-1.14-4.92%40.44K15:29:00 
 Zenosense0.0250.0260.025-0.001-4.03%53.15K15:11:00 
 Bankia1.04601.11001.0250+0.0060+0.58%2.00K10:55:00 
 Indra Sistemas SA3.663.663.66-0.19-4.94%2.00K11:18:00 
 DIDA ADR0.230.230.23+0.00+0.00%002/04 
 Siemens Gamesa ADR2.902.902.810.000.00%002/04 
 Bankinter ADR3.493.493.34+0.05+1.45%1.35K15:32:00 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR7.707.807.62-0.22-2.78%5.23M15:48:43 
 Veoneer6.596.916.43-0.10-1.49%509.77K15:48:05 
 Autoliv40.3942.4039.83-1.64-3.90%747.89K15:48:24 
 Volvo ADR10.8611.1410.80-0.46-4.06%84.19K15:29:00 
 Svenska Handelsbanken PK3.723.793.67-0.15-3.90%139.54K15:33:00 
 Assa Abloy AB8.398.558.30-0.35-4.00%117.39K15:33:00 
 Hennes & Mauritz AB2.232.232.16-0.01-0.45%589.04K15:31:00 
 Skandinaviska Enskilda Banken ADR6.286.506.24-0.25-3.81%97.62K15:28:00 
 Telia ADR6.766.896.73-0.60-8.15%79.77K15:33:00 
 Neonode1.8802.0601.860-0.080-4.08%23.25K15:39:21 
 Swedbank AB10.5610.6610.43-0.29-2.67%76.51K15:29:00 
 Atlas Copco AB30.4530.9930.16-0.85-2.72%54.85K15:32:00 
 Alfa-Laval ADR16.6217.1216.44-0.52-3.01%34.67K15:29:00 
 AB SKF12.3312.6012.20-0.47-3.67%71.22K15:30:00 
 Sandvik AB ADR12.9213.2812.84-0.44-3.29%59.49K15:30:00 
 Tele2 AB6.4596.9316.390-0.427-6.20%26.01K15:33:00 
 AB Electrolux24.7327.6922.76-0.53-2.10%1.92K15:29:00 
 Atlas Copco ADR26.7727.6026.29-0.86-3.11%7.32K15:32:00 
 Swedish Match Ab Ord27.450027.916427.4200-1.8455-6.30%33.88K15:29:00 
 Cloetta B2.302.302.200.000.00%002/04 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean1.091.191.05-0.01-0.91%24.47M15:48:35 
 UBS Group8.808.988.68-0.19-2.11%3.20M15:48:39 
 Credit Suisse ADR7.737.877.64-0.17-2.15%2.78M15:48:39 
 ABB ADR16.4216.7716.24-0.45-2.67%2.36M15:48:41 
 Roche Holding ADR41.0741.4140.73-0.58-1.39%2.21M15:33:00 
 TE Connectivity58.4361.1357.53-0.58-0.98%1.76M15:48:39 
 Chubb102.34106.57101.32-3.67-3.46%1.38M15:48:26 
 STMicroelectronics ADR19.2119.6918.97-0.78-3.90%2.12M15:48:38 
 Novartis ADR83.4084.2782.78-0.10-0.12%1.31M15:48:38 
 Wabco134.00135.22133.45-0.92-0.68%879.31K15:48:35 
 Alcon49.8750.1449.00+0.29+0.60%997.89K15:48:12 
 Garmin71.3974.0070.70-2.13-2.90%810.06K15:48:30 
 Garrett Motion2.652.882.52-0.16-5.69%815.35K15:48:32 
 Crispr Therapeutics39.7540.4539.11+0.33+0.84%383.81K15:48:05 
 Compagnie Financiere Richemont5.0305.1005.010-0.190-3.64%425.96K15:33:00 
 Mymetics0.0300.0300.0230.0000.00%150.50K13:55:00 
 Nestle ADR104.80105.05103.81+0.26+0.25%495.65K15:33:00 
 Glencore ADR2.8622.9602.830-0.237-7.66%225.46K15:32:00 
 Julius Baer Group6.316.456.25+0.01+0.20%430.00K15:28:00 
 Quotient Ltd3.723.953.64-0.15-3.88%258.02K15:48:20 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor47.0548.1446.78-1.08-2.24%4.53M15:48:38 
 ASE Industrial ADR3.543.633.51-0.04-0.98%349.65K15:47:58 
 Himax2.782.982.72-0.05-1.77%1.30M15:48:24 
 United Microelectronics2.1302.1902.100-0.060-2.74%674.03K15:48:42 
 Silicon Motion38.3040.6537.03+0.17+0.45%637.24K15:48:16 
 Chunghwa Telecom35.5235.5935.20-0.13-0.36%165.94K15:48:11 
 Giga Media Ltd2.2002.2302.190-0.110-4.76%7.91K14:14:53 
 SemiLEDS1.9102.0601.900-0.090-4.50%18.89K14:35:41 
 ChipMOS Tech17.1817.3717.15-0.32-1.83%16.41K15:42:58 
 Asia Pacific Wire & Cable0.9210.9210.9210.0000.00%002/04 
 AU Optronics2.4602.5102.4200.0000.00%004/02 
 Cathay Financial ADR141414+0+0.00%004/02 
 Fubon Financial ADR10101000.00%004/02 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 Fabrinet52.0054.0051.36-1.84-3.42%123.70K15:45:33 
 KASIKORNBANK Public Co10.4610.5910.25-0.24-2.29%127.06K15:26:00 
 World Moto0.000100.000200.00010+0.00010+1000.00%2.00M12:15:00 
 Airports Thailand ADR16.016.016.0+2.4+17.35%1.27K11:44:00 
 CP All ADR20202000.00%002/04 
 Bank Ayudhya ADR17.8917.8917.890.000.00%021/02 
 Berli Jucker ADR11.111.111.10.00.00%016/03 
 Banpu ADR33300.00%020/03 
 BTS ADR28.828.828.80.00.00%026/03 
 Bumrungrad Hospital DRC3.153.503.150.000.00%023/03 
 Electricity Generating ADR18181800.00%004/02 
 BEC World ADR1.711.711.710.000.00%011/02 
 Bangkok Dusit Medical ADR31.231.231.2+0.0+0.00%004/02 
 Advanced Info Service DRC5.935.935.930.000.00%030/03 
 Siam Commercial Bank ADR8.68.68.6+0.4+5.21%0.70K12:48:00 
 TTW Public Company18.4618.4618.46+0.00+0.00%030/03 
 PTT Exploration & Production4.1104.1104.110+0.000+0.00%030/03 
 Krung Thai Bank Public Co6.066.066.060.000.00%025/03 
 Advanced Info Service Public5.6505.8825.650-0.523-8.47%0.26K12:46:00 
 Univanich Palm Oil ADR0.10.10.10.00.00%031/03 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.674.804.580.000.00%454.70K15:48:35 
 Turkiye Garanti Bankasi AS1.0601.1401.040-0.033-2.97%38.83K15:31:00 
 Akbank Turk Anonim Sirketi1.541.611.53+0.02+1.08%27.82K15:28:00 
 Koc Holdings AS9.509.909.28+0.07+0.70%31.96K15:28:00 
 Turkiye Halk Bankasi AS1.4001.4001.4000.0000.00%002/04 
 Arcelik ADR10.2910.5710.29+0.06+0.61%1.18K15:25:00 
 Tav Havalimanlari Holding AS9.3309.4709.330-0.130-1.37%0.41K12:34:00 
 Sisecam0.7497010.7497010.7497010.0000000.00%004/02 
 Ulker Biskuvi Sanayi ADR303130+0+0.00%001/04 
 Turk Telekomunikasyon ADR1.91.91.90.00.00%001/04 
 Turk Hava Yollari AO ADR24.024.024.00.00.00%004/02 
 Tekfen ADR77700.00%004/02 
 Eregli Demir Celik ADR7.597.597.590.000.00%005/03 
 Dogan Sirketler ADR1.391.391.390.000.00%004/02 
 Ford Otomoti Sanayi ADR50.0050.0050.000.000.00%012/03 
 Anadolu Efes ADR0.5590.5590.5590.0000.00%001/04 
 Turkiye Vakiflar Bankasi ADR6.7706.7706.770+0.000+0.00%030/03 
 Koza Altin Islemeleri A S10.500010.500010.5000+0.0000+0.00%004/02 
 Nimtech5.05.05.00.00.00%028/02 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Argentum 470.00200.00200.0015+0.0000+0.00%90.00K09:30:00 
 Amira Nature Fds5.916.045.60+0.10+1.72%5.12K15:46:35 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 BP ADR24.7325.6424.11-1.31-5.03%16.92M15:48:30 
 Lloyds Banking ADR1.291.341.28-0.07-5.47%17.93M15:48:38 
 Amcor PLC7.878.227.76-0.31-3.79%3.85M15:48:42 
 Caduceus Software0.0009000.0013000.000800-0.000055-5.76%2.59M15:32:00 
 Capri Holdings8.698.837.82+0.56+6.89%2.95M15:48:43 
 Mylan13.8814.3613.69-0.04-0.29%4.79M15:48:30 
 HSBC ADR24.3024.5024.13-0.23-0.94%4.28M15:48:38 
 Ensco Rowan0.440.470.42-0.01-1.67%3.25M15:48:38 
 Farfetch A7.047.126.71+0.20+3.00%2.27M15:48:39 
 TechnipFMC6.907.556.66-0.63-8.37%3.15M15:48:30 
 Barclays ADR3.884.013.83-0.14-3.36%5.58M15:48:30 
 AstraZeneca ADR43.9144.0143.54+0.15+0.34%2.86M15:48:11 
 Carnival ADS7.948.127.50+0.44+5.87%2.26M15:48:12 
 Vodafone Group ADR13.5413.6213.37-0.07-0.48%2.76M15:48:35 
 British American Tobacco ADR36.2336.5535.79-0.68-1.84%1.83M15:48:41 
 Mallinckrodt1.721.851.71-0.07-3.91%1.88M15:48:43 
 Liberty Global C14.7415.5414.36-0.49-3.22%5.00M15:48:36 
 LyondellBasell Industries46.4747.2845.50+0.57+1.24%1.60M15:48:41 
 GlaxoSmithKline ADR37.0637.3736.73-0.65-1.72%3.85M15:48:39 
 Noble Corp0.2360.2620.213-0.004-1.54%3.36M15:47:48 
Continue with Google
or
Sign up with Email
We have a special offer for you