Z ostatniej chwili
Notowania
Wszystkie aktywa
  • Wszystkie aktywa
  • Indeksy
  • Akcje
  • ETF
  • Fundusze
  • Towary
  • Waluty
  • Krypto
  • Obligacje
  • Certyfikaty

Prosimy o wyszukanie innej nazwy

Szukaj na stronie: 
Popularne wiadomości
Więcej
Popularne analizy
Więcej
Więcej
/Darmowa rejestracja
 0
Wersja bez reklam. Zwiększ swoją satysfakcję z korzystania z serwisu Investing.com. Zaoszczędź aż 40% Więcej szczegółów

Zagraniczne ADR

 
Amerykański kwit depozytowy (ADR) to znajdująca się w obrocie amerykańska akcja, która jest częścią wyemitowanych akcji zagranicznych aktywów finansowych znajdujących się w obrocie na nieamerykańskich giełdach i emitowanych przez lokalny bank. Tabele notowań wszystkich światowych ADR przedstawiają do 5 kwitów w każdym kraju: pierwsze kliknięcie powoduje wyświetlenie do 50 ADR dla wybranego kraju, drugie kliknięcie powoduje przejście do wewnętrznej strony ADR wybranego kraju. Tabele można filtrować, wybierając konkretny kraj lub kategorie indeksów.
Światowe ADR  

Argentyna

Utwórz powiadomienie
Dodaj do portfela
Dodaj/usuń z portfela  
Dodaj do obserwowanych
Dodaj pozycję

Pozycja dodana pomyślnie do:

Nazwij swój portfel aktywów
 
 
Utwórz nową listę obserwowanych Utwórz
Utwórz nowy portfel aktywów Dodaj Utwórz
+ Dodaj kolejną pozycję Zamknij
Utwórz powiadomienie
Nowość!
Utwórz powiadomienie
Strona internetowa
  • Jako powiadomienie
  • Aby skorzystać z tej funkcji, upewnij się, że jesteś zalogowany do swojego konta
Aplikacja mobilna
  • Aby skorzystać z tej funkcji, upewnij się, że jesteś zalogowany do swojego konta
  • Upewnij się, że zalogowałeś się przy użyciu tego samego profilu użytkownika

Warunek

Częstotliwość

Jednokrotne
%

Częstotliwość

Częstotliwość

Sposób dostarczenia

Status

Zapisz Zarządzaj moimi alertami 
Wróć
 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 YPF Sociedad Anonima5,395,445,38-0,04-0,74%266,03K18:44:45 
 Grupo Supervielle2,392,452,37+0,02+0,84%234,29K18:46:10 
 Grupo Financiero Galicia ADR10,2110,3310,04+0,14+1,39%277,62K18:44:34 
 MercadoLibre1.411,551.436,911.409,47+6,77+0,48%150,83K18:39:37 
 Banco Macro B ADR18,0218,3417,67+0,30+1,69%178,06K18:42:51 
 Loma Negra ADR7,137,197,10-0,02-0,21%39,10K18:40:50 
 Bioceres Crop11,9012,2111,32-0,12-1,00%129,52K18:45:25 
 BBVA Banco Frances ADR3,933,993,86+0,01+0,26%195,87K18:42:36 
 Despegar.com13,3613,6213,36-0,24-1,76%175,24K18:43:54 
 Telecom Argentina ADR6,086,176,06+0,06+1,00%52,94K18:40:46 
 Cresud SACIF7,007,006,79+0,06+0,86%63,78K18:30:35 
 Central Puerto2,712,752,65+0,02+0,74%104,17K18:30:36 
 Transportadora Gas ADR5,395,425,32+0,01+0,19%18,67K18:31:07 
 Edenor ADR5,205,205,12+0,06+1,17%4,04K18:29:33 
 IRSA ADR4,124,174,07+0,02+0,49%13,23K18:21:48 
 Pampa Energia ADR16,9317,2716,91-0,14-0,82%9,58K18:28:05 
 IRSA Propiedades ADR10,7111,0210,58-0,19-1,75%11,33K18:23:17 

Australia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 BHP Billiton Ltd ADR74,6874,7373,66-0,24-0,32%983,06K18:44:47 
 Paladin Energy0,3970,4010,380-0,018-4,27%2,45M18:30:00 
 Bannerman Resources Ltd0,140,140,140,015,34%170,53K18:27:00 
 Immutep ADR4,6304,7104,560+0,030+0,65%59,65K18:30:43 
 Genetic Technologies4,144,294,05+0,09+2,22%246,22K18:39:42 
 Greenland Minerals and Energy0,0810,0860,079-0,001-0,71%204,37K18:21:00 
 Deep Yellow0,640,660,62-0,05-6,57%71,21K18:27:00 
 Jervois Mining Ltd0,440,490,42-0,02-5,22%886,36K18:31:00 
 Nexus Energy0,10970,12500,1015-0,0103-8,56%39,75K17:45:00 
 Kazia Therapeutics ADR10,5510,6010,55-0,18-1,68%11,39K18:28:14 
 Mesoblast8,238,258,150,000,00%41,72K18:33:38 
 Benitec Biopharma ADR4,404,454,400,000,00%43,07K18:41:33 
 Integrated Media Tech4,554,654,550,000,00%45,15K18:31:02 
 Westpac Banking ADR20,5220,5320,440,000,00%37,85K18:29:53 
 First Graphene0,1850,2000,185-0,010-5,13%65,75K18:26:00 
 MGC Pharma0,0390,0390,034+0,006+18,18%27,46K18:22:00 
 Alterity Therapeutics1,41001,43991,3763+0,0400+2,92%63,03K18:19:43 
 Orocobre4,584,674,47-0,25-5,13%55,27K18:24:00 
 Mirvac2,20002,20002,2000-0,1200-5,17%0,33K16:36:00 
 De Grey Mining1,001,011,00-0,03-2,91%1,19K16:05:00 

Austria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Erste Group Bank AG PK20,5220,5220,41-0,15-0,73%3,52K17:28:00 
 OMV AG PK60,5061,2560,50-0,94-1,53%0,55K16:13:00 
 Wienerberger Baustoffindustrie8,3838,3837,970+0,000+0,00%015/06 
 Erste Bank40,07040,07040,0700,0000,00%015/06 
 Voestalpine AG PK8,758,758,75+0,10+1,16%3,50K15:30:00 
 Wolford ADR2,362,362,36+0,00+0,00%017/05 
 Vienna Insurance ADR5,665,665,660,000,00%011/06 
 Flughafen Wien ADR11,412,710,4+0,0+0,00%024/03 
 Schoeller Bleckmann ADR4,724,724,50+0,00+0,00%008/06 
 Raiffeisen Bank ADR6,216,216,210,000,00%011/06 
 Palfinger ADR45,5045,5045,50+0,00+0,00%011/05 
 Oesterreichische Post ADR23,523,523,5+0,0+0,00%022/04 
 Verbund ADR18,3918,3918,39+0,40+2,22%0,28K15:53:00 
 Mayr Melnhof Karton ADR42,1142,1142,110,000,00%006/11 
 Immofinanz ADR7,447,447,440,000,00%004/02 
 EVN ADR5,265,265,26+0,00+0,00%010/06 
 Andritz ADR11,6211,6211,62-0,29-2,40%0,42K17:27:00 
 Telekom Austria AG PK17,9217,9217,92+0,00+0,00%014/06 
 Immofinanz0,000,000,000,000,00%030/11 

Belgia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Anheuser Busch ADR79,2279,5779,19-0,14-0,17%376,06K18:45:12 
 Euronav9,599,649,50+0,06+0,63%357,20K18:45:08 
 Materialise NV22,0622,8421,81-0,45-2,00%223,63K18:45:16 
 Galapagos ADR77,0077,8776,53-0,59-0,76%103,59K18:44:20 
 KBC Groep ADR40,6640,7440,48-0,74-1,79%13,44K18:23:00 
 UCB ADR51,7951,9151,74+0,75+1,47%3,72K17:21:00 
 Umicore ADR15,3815,4115,34+0,24+1,59%5,20K18:29:00 
 Etablissementen Franz Colruyt ADR13,9513,9513,95-1,40-9,12%0,20K16:44:00 
 ageas SA/NV60,2560,2560,25-0,40-0,66%0,41K16:19:00 
 Brussel Lambert ADR11,5711,5711,570,000,00%015/06 
 Proximus ADR4,354,354,35+0,20+4,82%0,24K16:36:00 
 Bpost ADR12,99512,99512,775+0,035+0,27%0,77K16:28:00 
 GBL116,9000116,9000116,9000+0,0000+0,00%010/06 
 Remedent0,200,200,20+0,00+0,00%011/06 
 Agfa Gevaert ADR9,80009,80009,80000,00000,00%003/06 
 Ackermans Van Haaren ADR16,116,116,1+0,0+0,00%008/04 
 Barco ADR10,4810,4810,48+0,00+0,00%008/02 
 NV Bekaert ADR2,6102,6102,1600,0000,00%021/05 
 Dexia ADR0,940,940,940,000,00%014/08 
 Evs Broadcast ADR5,395,395,390,000,00%008/04 

Brazylia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Vale ADR21,6521,8621,59-0,49-2,21%17,56M18:45:50 
 Itau Unibanco6,616,636,41+0,16+2,48%32,90M18:46:10 
 Petroleo Brasileiro Petrobras ADR11,7611,8411,66+0,06+0,47%10,21M18:46:05 
 Banco Bradesco5,605,625,49+0,07+1,27%16,62M18:44:45 
 Ambev SA3,843,853,81+0,02+0,52%9,66M18:42:14 
 Brazil Minerals0,01300,01330,0123-0,0001-0,76%3,39M18:31:00 
 BRF ADR5,745,855,73-0,20-3,37%2,02M18:41:43 
 Gerdau ADR6,076,256,05-0,24-3,80%8,99M18:46:05 
 Petroleo Brasileiro ADR Reptg 2 Pref11,5511,6211,46+0,07+0,61%5,15M18:44:58 
 CEMIG Pref ADR2,652,662,62+0,01+0,38%1,51M18:46:05 
 SID Nacional ADR8,408,678,37-0,41-4,65%3,30M18:45:54 
 Embraer ADR16,3616,6616,19-0,45-2,68%1,22M18:45:01 
 Ultrapar Participacoes4,154,184,06+0,03+0,73%496,87K18:45:50 
 StoneCo63,2764,1963,18-0,29-0,46%205,08K18:43:54 
 Gol Linhas Aereas ADR10,2010,299,88+0,17+1,69%761,45K18:46:00 
 PagSeguro Digital51,7852,2351,54+0,25+0,49%449,76K18:45:36 
 Azul27,8628,2027,25+0,24+0,87%260,60K18:44:08 
 Banco Santander Brasil ADR9,189,208,90+0,24+2,68%418,42K18:45:44 
 Centrais Electricas Brasileiras8,948,968,78+0,14+1,59%434,50K18:43:22 
 Sabesp ADR7,827,867,78+0,07+0,90%314,39K18:45:51 

Chile

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Enel Americas ADR6,966,996,86+0,07+1,02%304,02K18:41:47 
 Enel Chile ADR3,003,022,99+0,01+0,33%500,25K18:41:27 
 Soquimich B ADR46,9747,0246,01+0,17+0,36%378,12K18:45:38 
 Santander Chile ADR21,5421,5521,07+0,12+0,56%157,61K18:30:35 
 Cervecerias ADR18,8618,9518,82+0,05+0,27%84,84K18:38:56 
 LATAM Airlines ADR2,792,832,76-0,01-0,36%107,97K18:13:00 
 Banco De Chile20,7420,7420,36+0,30+1,47%37,50K18:44:34 
 Itau CorpBanca ADR4,554,604,50-0,08-1,73%6,07K18:40:04 
 Embotelladora Andina B ADR14,4214,4214,03+0,44+3,15%10,94K18:31:53 
 Embotelladora Andina12,0012,0012,00+0,00+0,00%015/06 
 Cerro Grande Mining Corp0,0150,0150,0150,0000,00%012/05 
 Enel Generacion ADR9,409,449,400,000,00%016/12 

Chiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Nio A ADR44,0344,7943,77-1,12-2,48%26,69M18:46:02 
 Uxin3,8704,4103,800-0,640-14,19%13,29M18:45:52 
 Farmmi0,47820,48200,4556-0,0041-0,85%12,36M18:44:13 
 New Oriental Education&Tech8,519,128,46-1,03-10,80%23,73M18:46:10 
 Up Fintech23,0225,1022,70-0,88-3,68%6,60M18:46:09 
 Xpeng40,2441,1438,70+0,07+0,17%9,52M18:45:57 
 Sos Ltd3,7003,9203,660-0,280-7,04%8,92M18:45:36 
 Li Auto27,9428,3827,30-0,27-0,96%8,00M18:45:36 
 Luokung Tech1,8952,0801,850-0,205-9,76%10,42M18:44:34 
 Alibaba ADR209,71211,60209,40-0,35-0,17%4,69M18:45:47 
 TAL Education24,2526,9224,22-4,60-15,94%21,39M18:46:10 
 Recon Technology4,3904,6904,330-0,130-2,88%5,50M18:44:56 
 Vipshop20,5221,1019,81-0,36-1,72%5,21M18:45:55 
 Canaan9,5810,049,54-0,34-3,43%3,46M18:46:06 
 TDH Holdings2,8903,1202,800-0,310-9,69%502,32K18:42:39 
 Tencent Music Entertainment Group15,2615,6115,22-0,20-1,29%3,81M18:46:00 
 Ehang37,8039,9737,25-0,94-2,43%1,38M18:45:47 
 Dragon Capital Grp0,001900,002200,00190-0,00010-5,00%3,80M18:01:00 
 Qudian Inc2,332,522,32-0,07-2,71%3,68M18:45:05 
 JD.com Inc Adr72,0473,0870,49+1,20+1,69%7,44M18:45:59 

Cypr

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Castor Maritime3,1103,1603,020-0,070-2,20%3,01M18:36:39 
 Ozon57,0157,6156,47+0,54+0,96%218,67K18:45:56 
 QIWI11,0311,1011,03-0,02-0,14%100,47K18:30:14 
 HeadHunter ADR37,9438,2537,30+0,47+1,25%74,58K18:45:02 
 Polymetal23,323,323,30,00,00%015/06 
 Polymetal International ADR23,5023,5023,24+0,02+0,09%0,49K16:39:00 

Dania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Orphazyme18,3819,929,90+8,33+82,89%68,95M18:46:09 
 Galecto6,126,155,16+0,88+16,68%11,76M18:46:05 
 Novo Nordisk ADR84,2484,8184,17-0,33-0,39%447,80K18:41:24 
 Genmab AS44,5944,6044,03+0,57+1,29%322,17K18:43:42 
 Vestas Wind Systems AS12,7712,8612,61+0,52+4,24%113,32K18:29:00 
 Cann American0,014800,015590,01290-0,00020-1,33%85,80K18:25:00 
 Ascendis Pharma AS133,28136,81132,59-0,24-0,18%40,75K18:30:19 
 LiqTech7,828,057,82-0,14-1,76%37,82K18:35:26 
 AP Moeller-Maersk AS14,9715,0214,85-0,16-1,06%45,90K18:27:00 
 Orsted ADR49,1849,3548,86+1,77+3,73%17,26K18:03:00 
 Forward Pharma A S7,427,777,23+0,09+1,23%898,74K18:45:43 
 Coloplast A16,2916,3316,09+0,16+0,99%35,65K18:15:00 
 Carlsberg AS38,3638,7538,25+0,86+2,28%19,44K18:26:00 
 Evaxion Biotech AS6,486,776,37-0,02-0,31%247,84K18:42:02 
 DSV ADR119,28119,28118,97+1,08+0,91%67,80K18:27:00 
 Chr Hansen ADR23,4223,9423,22+0,44+1,91%8,45K18:14:00 
 Danske Bank A/S ADR9,359,359,31-0,10-1,05%1,64K18:25:00 
 Pandora ADR34,3634,3634,34+0,02+0,06%3,36K17:16:00 
 Torm A8,988,988,90+0,12+1,35%3,25K18:45:17 
 Novozymes AS74,9975,5774,43+1,00+1,35%36,13K18:24:00 

Filipiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 PLDT ADR26,8126,9926,65-0,19-0,70%28,13K18:31:01 
 D&L Industries ADR4,234,234,23+0,05+1,20%0,89K15:47:00 
 Megaworld ADR13,113,313,1+0,0+0,00%015/06 
 Jollibee Foods ADR17,49017,49017,490+0,180+1,04%0,28K18:07:00 
 BDO Unibank ADR24,2024,2022,55+0,00+0,00%015/06 
 Bank the Philippine Islands ADR34,5534,5534,550,000,00%015/06 
 Robinsons Land ADR7,927,927,92+1,07+15,62%0,10K16:03:00 
 JG Summit ADR22222200,00%010/05 
 Manila Electric ADR11,2011,2011,200,000,00%007/05 
 Metro Pacific Invest ADR12,812,812,80,00,00%016/07 
 Metropolitan Bank ADR20202000,00%004/06 
 Globe Telecom ADR38,0038,0038,00+0,00+0,00%010/06 
 First Gen ADR12,7512,7512,75+0,00+0,00%027/04 
 DMCI ADR1,061,061,06+0,00+0,00%017/05 
 Cebu Air ADR4,764,764,76+0,00+0,00%004/06 
 Ayala ADR14,914,914,9+0,0+0,00%024/05 
 Aboitiz Power ADR9,829,829,820,000,00%001/06 
 Aboitiz Equity ADR8,598,598,59+0,00+0,00%007/06 
 Universal Robina ADR29,0329,0329,03+0,00+0,00%027/05 
 Robinsons Retail Holdings Inc10,2210,2210,220,000,00%014/06 

Finlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Nokia ADR5,245,275,22-0,06-1,04%13,65M18:46:00 
 Nordea Bank ADR11,3711,3911,31-0,07-0,59%37,99K18:27:00 
 Sampo OYJ23,8923,9623,82+0,14+0,59%10,70K18:18:00 
 Stora Enso Oyj PK18,4318,4818,32+0,46+2,53%12,72K17:53:00 
 Neste32,3032,4932,10-1,09-3,26%15,46K18:26:00 
 Kone Oyj ADR41,4141,5441,40+0,60+1,46%11,20K18:09:00 
 Metso Outotec OTC6,296,295,950,000,00%015/06 
 Fortum ADR5,9495,9495,800+0,099+1,69%0,43K16:36:00 
 Nokian Tyres ADR20,2120,2520,21-0,14-0,66%0,40K17:27:00 
 Kesko ADR18,86018,86018,860+0,430+2,33%0,79K16:05:00 
 Outokumpu ADR3,133,133,13+0,00+0,00%009/06 
 Wartsila ADR2,903,072,900,000,00%011/06 
 Orion ADR21,3021,3021,30+0,00+0,00%028/05 
 Yit ADR2,752,752,750,000,00%019/02 
 Konecranes ADR7,1407,1407,140+0,000+0,00%004/01 
 UPM-Kymmene Corp26,4526,5526,29+0,00+0,00%004/02 
 Fortum28,05028,05027,800+0,000+0,00%010/05 
 Neles Oyj14,5014,5014,50+0,00+0,00%021/05 
 Kone Corporation81,750081,750081,1350+0,0000+0,00%011/06 
 Uponor29,7029,7029,700,000,00%026/05 

Francja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Constellium Nv19,7819,9819,71-0,21-1,05%300,90K18:44:24 
 Sanofi ADR53,7653,9853,75-0,16-0,30%659,87K18:40:09 
 BNP Paribas ADR33,80033,85033,560-0,560-1,63%103,30K18:29:00 
 Orange ADR12,2212,2612,22-0,06-0,49%175,34K18:30:38 
 UbiSoft Entertainment Inc14,4314,4914,39+0,11+0,77%26,06K18:24:00 
 Danone PK14,3814,4914,37-0,01-0,03%93,70K18:31:00 
 Atari SA0,730,770,73-0,03-3,92%214,33K18:17:00 
 Criteo Sa39,9040,3639,07+0,51+1,29%89,08K18:44:47 
 Cellectis15,0715,3914,94+0,01+0,07%96,78K18:45:14 
 Alstom PK5,3905,4185,385-0,140-2,53%86,42K18:25:00 
 Talend65,3265,3465,30-0,02-0,03%41,41K18:40:37 
 Schneider Electric SA32,15332,29032,140-0,062-0,19%45,25K18:29:00 
 Engie ADR14,8914,9714,86-0,11-0,76%63,40K18:30:00 
 Safran SA37,88337,95037,730+0,533+1,43%53,23K18:29:00 
 Sequans Communications6,006,196,00-0,11-1,80%57,04K18:45:46 
 Societe Generale ADR6,23016,27006,2170-0,2149-3,33%29,19K18:26:00 
 Vivendi SA PK35,3435,4435,05+0,16+0,45%26,62K18:29:00 
 Louis Vuitton ADR164,980165,510164,670-0,549-0,33%73,50K18:27:00 
 Air Liquide ADR35,4735,6835,47+0,41+1,17%48,90K18:29:00 
 Pernod Ricard SA PK43,8544,0143,82+0,48+1,10%34,23K18:26:00 

Grecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Seanergy Maritime1,25001,30001,1750+0,0900+7,76%17,22M18:45:24 
 Star Bulk Carriers23,6224,2322,22+1,41+6,35%2,53M18:45:27 
 Diana Shipping5,3605,4405,120+0,030+0,56%568,45K18:39:50 
 Top Ships1,78001,80001,7400+0,0700+4,09%538,84K18:43:50 
 Pyxis Tankers Inc0,9060,9100,860+0,048+5,61%330,23K18:39:41 
 StealthGas2,962,962,89+0,03+1,02%49,91K18:28:32 
 GasLog Partners LP3,153,183,14+0,03+0,96%125,49K18:39:31 
 Danaos73,2574,7371,22+2,52+3,56%249,77K18:45:00 
 Globus Maritime5,02005,10004,8200+0,1800+3,72%139,26K18:43:35 
 Eurobank Ergasias0,4800,4900,4800,0000,00%5,40K15:59:00 
 Tsakos Energy8,778,828,70+0,03+0,34%95,44K18:39:07 
 Capital Product13,4813,6013,25+0,19+1,43%67,48K18:43:46 
 Alpha Bank0,3600,3680,340+0,005+1,35%55,03K17:12:00 
 FreeSeas0,01290,01290,0129+0,0125+1.000,00%146,40K18:10:00 
 Tsakos Energy Pref F24,9925,0424,99-0,03-0,10%12,10K18:30:19 
 Euroseas25,0225,2024,00+0,37+1,50%32,22K18:30:58 
 Petrogress0,07990,09000,0703+0,0002+0,19%87,18K17:53:00 
 EuroDry28,4129,0428,10-0,49-1,70%25,70K18:31:08 
 GasLog Partners Pref A24,5724,5924,42+0,15+0,59%8,94K18:20:54 
 Performance Shipping5,36005,44005,3100+0,0844+1,60%6,17K18:40:45 

Hiszpania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 BBVA ADR6,416,436,39-0,10-1,54%688,36K18:40:49 
 Santander ADR4,124,134,09-0,09-2,02%2,99M18:46:13 
 Telefonica ADR4,974,984,96-0,04-0,80%1,01M18:40:20 
 IAG ADR5,575,605,52+0,05+0,91%333,42K18:27:00 
 Grifols ADR18,3118,4818,13+0,05+0,27%296,33K18:45:25 
 Inditex ADR18,8218,8418,750,010,03%65,51K18:24:00 
 Repsol SA13,7113,7613,66-0,28-2,00%9,31K18:24:00 
 Caixabank ADR1,101,101,08-0,03-2,22%31,13K18:31:00 
 Siemens Gamesa ADR6,506,536,46+0,19+3,08%46,57K18:27:00 
 Iberdrola SA53,1453,4253,00+0,57+1,07%566,72K18:27:00 
 Amadeus IT Holding SA PK77,1777,5176,89-1,20-1,52%65,55K18:24:00 
 ACS Actividades Construccion ADR6,076,096,03-0,09-1,51%5,87K18:24:00 
 EDP Renovaveis23,600023,600023,6000+0,0000+0,00%015/06 
 Red Electrica ADR10,45010,51010,450+0,014+0,13%9,23K17:34:00 
 Zenosense0,0340,0410,032+0,010+42,71%108,44K17:44:00 
 Enagas SA12,09012,13812,090+0,010+0,08%1,97K17:30:00 
 Naturgy Energy ADR5,285,295,28+0,02+0,28%1,20K18:25:00 
 Ferrovial30,6330,6530,63-0,12-0,39%1,81K16:48:00 
 Indra Sistemas SA4,674,694,670,000,00%2,20K16:25:00 
 IAG2,832,832,74+0,00+0,00%015/06 

Holandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 VEON1,7001,7201,7000,0000,00%790,80K18:34:59 
 Royal Dutch Shell ADR41,8742,2241,83-0,49-1,16%2,92M18:45:39 
 Royal Dutch Shell B ADR39,8840,2339,80-0,44-1,09%2,77M18:45:39 
 ING ADR13,5813,6413,50-0,12-0,88%2,11M18:45:12 
 NXP202,46204,43201,85-0,53-0,26%618,98K18:46:00 
 Stellantis NV20,4320,5320,35-0,09-0,44%1,20M18:45:12 
 Yandex68,5469,1568,46+0,45+0,66%405,81K18:41:29 
 Aegon ADR4,474,494,46-0,05-1,11%1,13M18:46:06 
 Prosus ADR20,6420,8020,64+0,32+1,57%123,47K18:29:00 
 International NV3,493,593,39+0,05+1,45%486,68K18:43:57 
 Koninklijke Philips ADR54,0654,3454,06-0,21-0,39%447,51K18:43:44 
 Elastic137,25137,50134,52+2,57+1,91%342,34K18:42:05 
 Playa Hotels & Resorts7,767,817,63+0,04+0,52%259,56K18:45:32 
 Qiagen NV48,1648,3848,03+0,47+0,99%230,49K18:45:12 
 ProQR Therapeutics NV7,207,487,18-0,22-2,97%107,96K18:36:29 
 Core Laboratories45,0346,0744,26-0,29-0,64%152,99K18:45:47 
 ASML ADR706,57709,79704,98+4,79+0,68%244,45K18:41:58 
 Uniqure NV34,0835,1434,08-0,38-1,10%160,34K18:43:30 
 Royal Dutch Shell A20,80021,02020,650+0,100+0,48%58,30K17:45:00 
 Koninklijke ADR3,2503,2653,230-0,005-0,15%35,31K18:26:00 

Hongkong

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Great China Mania0,0010,0020,001-0,000-12,50%40,73M18:30:00 
 Medical Care Tech0,016300,016600,01510-0,00130-7,39%491,70K18:12:00 
 Futu141,90149,20141,20-11,20-7,32%2,47M18:46:13 
 Hong Kong & China Gas ADR1,5001,5101,480-0,005-0,33%241,34K18:12:00 
 Melco Resorts & Entertainment16,9116,9616,60+0,27+1,62%1,12M18:45:46 
 Diginex7,267,667,15-0,48-6,20%306,13K18:41:57 
 Lion Group Holding2,212,272,19-0,07-3,07%463,78K18:44:42 
 Borneo Resource0,00390,00430,0026+0,0011+39,29%8,59M17:48:00 
 Takung Art17,460018,350017,4200-0,5800-3,22%383,01K18:44:51 
 AB International Group0,060,060,06-0,00-3,48%260,88K17:46:00 
 Bridgetown 2 Holdings10,3010,3710,290,000,00%223,74K18:28:19 
 GreenPro1,38001,45001,3500-0,0700-4,83%280,72K18:40:08 
 Antelope Enterprise Holdings2,83003,02002,8000-0,1500-5,03%417,84K18:44:09 
 CK Hutchison ADR7,607,627,57+0,03+0,40%57,08K18:30:00 
 D8 Holdings9,899,909,89-0,02-0,15%94,27K18:28:56 
 Bonso Electronics Int8,2058,3358,090-0,025-0,30%19,36K18:20:01 
 Bridgetown Holdings10,2210,2910,20-0,01-0,10%124,21K18:44:04 
 SPI Energy7,1607,9507,070+0,600+9,15%15,34M18:43:56 
 AIA ADR48,9649,3148,57+0,47+0,97%223,94K18:25:00 
 Global Cord Blood5,525,555,48-0,04-0,72%46,63K18:30:21 

Indie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Infosys ADR20,4520,5020,30+0,23+1,11%2,68M18:46:14 
 ICICI Bank ADR17,4317,5317,41-0,18-0,99%1,36M18:45:05 
 Wipro ADR8,098,188,09-0,10-1,16%774,67K18:38:21 
 Tata Motors ADR23,5923,7523,52-0,16-0,67%272,78K18:45:05 
 HDFC Bank ADR76,6377,4176,52-0,71-0,92%232,34K18:42:15 
 Vedanta Ltd14,2414,2914,16-0,37-2,53%301,65K18:42:15 
 Sify3,7003,7973,670+0,040+1,09%156,08K18:30:26 
 Azure Power Global23,3023,7221,80+1,30+5,91%198,90K18:41:02 
 MakeMyTrip29,1429,4928,53+0,52+1,82%110,65K18:44:23 
 WNS Holdings79,0379,4878,64+1,16+1,49%95,07K18:41:59 
 Yatra Online2,312,312,24+0,07+3,13%102,97K18:43:32 
 Dr. Reddy’s Labs ADR74,0074,1973,47+0,29+0,39%14,90K18:29:43 
 Rediff.com India0,20000,20000,2000-0,0200-9,09%1,00K17:31:00 
 Mahanagar Telephone Nigam PK0,3200,3200,3200,0000,00%010/06 
 Axis Bank ADR555+0+0,00%004/02 

Indonezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Indo Global Exchange0,003800,004100,00350-0,00015-3,80%55,80M18:29:00 
 KinerjaPay0,0040,0050,0040,0002,33%12,35M17:55:00 
 Astra Int7,197,227,10+0,22+3,17%439,41K18:29:00 
 Bank Mandiri Persero ADR8,808,838,66+0,01+0,11%298,47K18:24:00 
 Telkom Indonesia B ADR24,0224,2924,02-0,20-0,83%46,66K18:43:38 
 Bank Rakyat14,1314,1514,02-0,81-5,43%111,36K18:27:00 
 Vale Indonesia0,33570,33570,3254+0,0000+0,00%015/06 
 Bank Mandiri Persero0,45410,45410,4541-0,0036-0,79%24,71K17:28:00 
 Indonesia Energy5,916,155,67+0,30+5,28%69,03K18:28:19 
 XL Axiata ADR3,683,683,66+0,33+9,85%1,20K15:54:00 
 Bank Central Asia ADR56,680056,680056,6800+0,2900+0,51%0,54K18:29:00 
 Adaro Energy ADR4,694,694,69+0,30+6,83%0,30K15:30:00 
 Indofood ADR21,190021,390021,19000,00000,00%015/06 
 Astra Agro Lestari TBK3,053,052,960,000,00%015/06 
 Unilever Indonesia ADR7,357,357,350,000,00%015/06 
 Tower Bersama ADR10,8510,8510,85+0,00+0,00%015/06 
 United Tractors ADR31,2131,2131,210,000,00%010/06 
 Semen Persero14,0214,0214,02-0,23-1,61%0,23K17:36:00 
 Medco Energi ADR3,173,173,17+0,00+0,00%025/11 
 Aneka Tambang ADR18,4718,4718,47+0,00+0,00%018/05 

Irlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Iterum Therapeutics1,992,051,88+0,08+3,93%6,95M18:43:45 
 Medtronic125,36125,51124,98+0,19+0,15%1,46M18:45:39 
 Johnson Controls67,2467,4766,70-0,07-0,10%1,09M18:46:13 
 Endo Int5,345,495,31-0,10-1,84%1,63M18:43:59 
 Amarin4,874,954,86-0,05-1,02%728,91K18:45:36 
 Nabriva Therapeutics1,3701,4001,370-0,030-2,14%738,75K18:42:15 
 Eaton147,77148,65146,57-0,08-0,05%596,62K18:45:38 
 Accenture286,24287,13285,44+0,05+0,02%494,36K18:46:13 
 Seagate93,2894,2792,51-0,66-0,70%641,67K18:46:09 
 Aon249,74252,23249,13-2,08-0,83%841,28K18:45:17 
 Aptiv156,09157,47155,56-0,91-0,58%873,91K18:45:36 
 Alkermes Plc24,6725,0124,64+0,04+0,16%479,27K18:45:36 
 Jazz Pharma181,00183,51180,92-2,41-1,31%172,14K18:45:36 
 Trane Technologies183,52183,92181,80-0,74-0,40%397,71K18:45:59 
 AerCap Holdings NV56,6157,0056,00-1,26-2,18%462,17K18:45:12 
 Horizon Pharma90,3292,0190,08-0,98-1,07%377,53K18:45:55 
 Perrigo47,7448,1347,60+0,22+0,46%240,57K18:44:31 
 Allegion PLC138,72139,26138,18+0,22+0,16%275,93K18:45:48 
 STERIS200,21200,24198,13+1,99+1,00%123,62K18:45:54 
 Weatherford19,750020,000018,8000+0,7600+4,00%403,88K18:43:08 

Izrael

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Nano Dimension7,3707,5707,330-0,050-0,67%4,67M18:46:03 
 Can Fite Biopharma ADR2,3002,5002,300-0,180-7,26%986,45K18:30:29 
 Teva ADR10,6510,8210,65-0,20-1,80%2,58M18:45:43 
 Vascular Biogenics2,2902,3892,290-0,070-2,97%366,96K18:43:08 
 ZIM Integrated Shipping Services44,1044,6042,50+1,75+4,13%1,01M18:45:30 
 Anchiano Therapeutics22,15022,40021,350+0,520+2,40%117,66K18:39:50 
 Foresight Autonomous4,6104,7404,530-0,020-0,43%533,30K18:45:46 
 Rewalk Robotics1,8201,8601,810-0,040-2,15%252,44K18:44:26 
 Todos0,040,040,030,000,00%239,09K16:59:00 
 Check Cap Ltd1,6101,6401,610-0,010-0,62%665,94K18:38:12 
 Playtika24,2424,8924,17-0,53-2,14%556,35K18:46:13 
 Ceragon3,9203,9903,910+0,040+1,03%307,12K18:43:04 
 Compugen Ltd7,708,177,69-0,45-5,52%338,87K18:45:36 
 Rada Electronic Industries12,5212,8612,45-0,05-0,40%282,96K18:45:06 
 Nano X27,9528,5027,32-0,30-1,06%425,01K18:44:09 
 MER2,8603,9002,830-0,200-6,54%1,97M18:44:32 
 Gilat Satellite Networks Ltd10,4610,5410,31+0,18+1,75%189,96K18:37:42 
 BioLineRx2,7202,8202,710-0,070-2,51%468,75K18:43:30 
 Innoviz Technologies10,2110,3110,04+0,14+1,39%223,14K18:45:17 
 Cyren0,6720,6910,670-0,031-4,44%716,39K18:43:56 

Japonia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Takeda Pharma ADR17,1417,2617,12-0,07-0,41%1,10M18:44:58 
 Mitsubishi UFJ Financial ADR5,535,555,53-0,04-0,72%1,08M18:45:43 
 Sumitomo Mitsui Financial ADR7,097,127,07-0,01-0,14%316,11K18:46:00 
 Sony ADR97,3197,8697,13-1,74-1,76%224,32K18:43:23 
 SoftBank Group36,4536,5936,30+0,11+0,29%223,81K18:28:00 
 Honda Motor ADR32,7333,0532,74-0,07-0,20%252,65K18:43:46 
 Recruit Holdings51,751,851,1-0,5-1,03%2,48K17:26:00 
 Nintendo ADR71,7472,2571,74-1,49-2,03%114,65K18:30:00 
 Daikin Industries ADR18,8919,1318,80+0,49+2,66%34,08K18:28:00 
 Mizuho Financial ADR2,992,992,98-0,01-0,33%122,00K18:40:30 
 Nomura ADR5,325,345,30-0,05-0,93%216,85K18:46:10 
 Canon ADR23,7323,7823,72+0,09+0,38%35,08K18:36:29 
 Shionogi ADR13,1413,2413,03-0,03-0,23%92,20K18:02:00 
 Toyota Motor ADR183,84184,88183,84+1,39+0,76%156,61K18:30:50 
 Murata Manufacturing Inc19,5819,7719,36+0,23+1,19%79,84K18:27:00 
 Nidec28,4928,5328,45+0,15+0,53%76,65K18:24:00 
 Kao ADR12,4012,6512,40-0,02-0,16%40,15K18:25:00 
 Panasonic Corp PK11,4111,5011,27-0,04-0,31%107,49K18:26:00 
 Shin-Etsu Chemical ADR43,4743,6943,32+0,04+0,09%31,43K18:26:00 
 Fanuc Corporation24,9024,9724,83+0,06+0,25%110,25K18:25:00 

Kanada

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 KAT Exploration0,00620,00740,0055-0,0007-10,14%72,99M18:31:00 
 Nouveau Life Pharma0,00070,00080,00070,00000,00%12,78M18:03:00 
 Plyzer Tech0,00090,00100,0009-0,0001-10,00%58,02M18:27:00 
 Sundial Growers0,961,000,93-0,04-3,57%116,03M18:46:13 
 VisualMED0,019000,034600,01650-0,01175-38,21%35,17M18:30:00 
 Latteno Food Corp.0,000400,000500,000300,000000,00%8,81M18:28:00 
 Two Hands0,00200,00210,00190,00000,00%3,18M17:58:00 
 BlackBerry12,7813,7912,72-1,21-8,65%30,92M18:46:09 
 Eco-Tek Group, Inc.0,000900,001000,00080-0,00010-10,00%21,48M18:24:00 
 Novation Hldgs Inc.0,000500,000500,000400,000000,00%12,80M18:08:00 
 Tilray17,9618,6917,80-0,02-0,11%14,42M18:45:56 
 Grow Solutions0,00150,00150,0013+0,0001+7,14%15,33M18:24:00 
 Foodfest Intl 20000,001200,001400,00090-0,00010-7,69%61,25M18:17:00 
 Cenovus Energy10,1910,4210,18-0,22-2,11%5,15M18:44:42 
 Avvaa World Hlthcr0,083100,087400,08120-0,00430-4,92%3,67M18:27:00 
 Barrick Gold23,0023,1422,74+0,21+0,92%6,03M18:46:11 
 Denison Mines1,43001,43001,3600+0,0100+0,70%4,05M18:45:57 
 Acasti Pharma0,53420,54850,5112+0,0092+1,75%3,04M18:46:11 
 Mind Medicine3,553,953,50-0,07-1,93%9,30M18:45:55 
 Yamana Gold5,015,074,99-0,01-0,10%3,35M18:44:49 

Kolumbia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Goff Corp0,160000,166600,14500+0,00950+6,31%1,04M18:30:00 
 Ecopetrol ADR13,1513,2613,11-0,06-0,45%195,13K18:44:03 
 Tecnoglass19,6519,8919,05+0,24+1,24%213,61K18:42:33 
 Grupo Aval5,845,875,83-0,01-0,17%153,12K18:31:37 
 BanColombia ADR30,4230,5530,10+0,18+0,60%73,15K18:45:33 
 GeoPark Ltd14,7115,0314,590,010,00%24,95K18:21:07 
 Bakken Energy Corp0,0000,0000,0000,0000,00%014/06 
 Cementos Argos ADR7,327,326,970,000,00%011/06 
 Nutresa ADR4,754,754,75+0,00+0,00%029/04 
 Inversiones Suramericana ADR11,5011,5011,50+0,00+0,00%010/05 
 Interconnection Electric249,00249,00249,00+0,00+0,00%002/06 

Korea Południowa

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Coupang LLC38,9839,0938,31+0,16+0,41%1,11M18:46:05 
 KT14,4714,4914,41-0,10-0,69%220,36K18:43:02 
 LG Display10,0510,1310,02-0,05-0,50%164,58K18:45:48 
 SK Telecom ADR32,7032,8332,65-0,20-0,61%133,69K18:45:01 
 Shinhan37,6637,7537,41+0,66+1,78%49,84K18:46:00 
 Kepco ADR11,9311,9511,89+0,09+0,76%38,99K18:29:54 
 POSCO76,5676,9276,24+0,62+0,81%78,31K18:37:15 
 KB Financial50,9350,9850,57+0,68+1,35%27,16K18:34:13 
 Gravity Co141,17142,90140,90+1,17+0,84%14,60K18:30:11 
 I-On Digital0,240,240,22+0,00+0,00%015/06 
 Woori Financial31,8132,0131,74+1,08+3,51%3,67K18:29:40 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%004/02 
 e-MARINE Global0,00,00,00,00,00%011/06 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%004/02 

Luksemburg

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 ArcelorMittal ADR30,4130,6630,04-1,06-3,37%2,51M18:45:05 
 Arrival Vault USA22,0022,9020,53+2,10+10,55%9,97M18:46:10 
 Tenaris ADR23,0823,3222,88-0,28-1,20%898,47K18:46:15 
 Spotify Tech241,95248,06241,75-0,81-0,33%558,77K18:45:36 
 Intelsat Sa0,6780,6780,600+0,078+13,00%247,42K18:30:00 
 Adecoagro SA11,2711,3611,07+0,12+1,08%219,15K18:39:31 
 Ternium ADR34,6835,5034,34-1,25-3,48%459,89K18:46:00 
 MagnaChip24,0424,1723,40-1,61-6,28%1,76M18:45:32 
 Globant SA217,04218,60216,28+0,15+0,07%42,24K18:32:01 
 Orion Engineered Carbons19,0419,2018,91-0,33-1,70%36,81K18:41:38 
 Corporacion America Airports5,305,335,20+0,01+0,19%43,61K18:23:01 
 Neogames69,5370,4168,07+1,54+2,27%53,93K18:32:06 
 Altisource Portfolio Solutions7,137,226,95-0,02-0,28%61,21K18:45:35 
 Nexa Resources8,899,738,40-0,89-9,10%377,09K18:44:58 
 Ardagh Group24,2024,3024,02+0,08+0,33%14,49K18:21:04 
 BM European Value ADR31,4031,4031,24+0,38+1,22%3,29K17:54:00 
 Millicom42,4442,5942,33-0,23-0,53%5,25K18:29:36 
 ArcelorMittal30,53830,53830,538-0,263-0,85%8,01K17:47:00 
 Atento SA20,57920,75020,563-0,161-0,78%5,72K18:30:45 
 SES SA8,18,17,8-0,1-1,12%0,63K16:41:00 

Malezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Resort Savers0,060,100,04+0,02+43,92%1,30M18:27:00 
 Top Glove ADR7,558,557,55-0,65-7,93%21,99K18:24:00 
 Lynas Rare Earths4,2104,2704,150-0,060-1,41%63,79K18:21:00 
 Lynas Rare Earths ADR4,24504,30004,2000-0,0450-1,05%14,14K18:11:00 
 Genting Berhad7,477,507,360,000,00%0,22K18:30:00 
 Weconnect Tech0,030,030,03+0,00+0,00%015/06 
 Tenaga Nasional Berhad9,8209,8209,680+0,000+0,00%015/06 
 Natural Health Farm0,000,000,000,000,00%014/06 
 Genting Malaysia ADR16,0016,0016,00+0,00+0,00%017/05 
 Boustead ADR11100,00%016/12 
 Vitaxel0,10570,10570,10570,00000,00%030/04 
 Prime Global Capital0,49000,49000,4900+0,0000+0,00%004/06 
 Malayan Banking Berhad4,1904,1904,190+0,000+0,00%014/06 
 IGS Capital0,26000,26000,26000,00000,00%021/05 
 Median Group0,00060,00060,0006+0,0000+0,00%020/05 
 Sime Darby0,58000,58000,5800+0,0000+0,00%009/06 

Meksyk

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Alumifuel Pwr Corp.0,001200,001250,001100,000000,00%7,56M18:28:00 
 Cemex ADR7,998,047,61-0,04-0,50%5,56M18:45:44 
 America Movil ADR15,6415,8315,62-0,25-1,54%1,23M18:45:36 
 Grupo Televisa ADR13,9214,0213,67+0,05+0,36%593,29K18:45:59 
 Controladora Vuela ADR18,5918,6418,18+0,17+0,92%545,50K18:43:33 
 Santander Mexico B ADR6,306,326,23+0,04+0,68%489,79K18:44:31 
 Fomento Economico Mexicano85,3085,4085,00+0,02+0,02%72,55K18:32:29 
 Coca-Cola Femsa ADR52,1252,1251,57+0,46+0,89%73,79K18:45:12 
 Aeroportuario del Centro Norte53,3953,5253,24+0,19+0,36%26,80K18:31:00 
 Wal Mart de Mexico ADR32,6732,9532,67-0,15-0,46%26,15K18:09:00 
 GAP ADR114,22115,30114,06+0,06+0,05%17,22K18:42:55 
 Grupo Aeroportuario Sureste ADR190,58191,58190,58+0,16+0,08%6,87K18:38:30 
 Wal Mart de Mexico3,18003,25443,18000,00000,00%015/06 
 Kimberly-Clark de Mexico9,109,189,01-0,06-0,66%1,76K18:00:00 
 Betterware De Mexico41,8442,0341,55+0,19+0,46%5,46K18:18:46 
 Fresnillo12,01012,01011,750-0,005-0,04%20,43K18:18:00 
 America Movil ADR A15,5415,6115,52-0,13-0,83%3,76K18:43:11 
 Grupo Simec ADR26,0226,0725,96+0,09+0,36%0,54K17:53:35 
 DD3 Acquisition9,919,919,87-0,07-0,70%0,75K17:19:32 
 Industrias Bachoco ADR45,0845,3444,79+0,33+0,74%1,71K18:29:06 

Niemcy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Jumia Tech27,7528,6827,63-0,05-0,18%1,54M18:46:11 
 Deutsche Bank13,7113,8013,65-0,43-3,01%2,14M18:45:37 
 BioNTech202,28214,97199,61-15,89-7,28%2,34M18:46:02 
 Trivago3,5003,6303,470-0,090-2,51%1,22M18:45:29 
 SAP ADR143,75145,10143,55-0,47-0,33%303,24K18:31:40 
 Affimed NV8,018,138,00-0,15-1,78%339,57K18:45:01 
 Fresenius Medical Care ADR42,3342,4542,33+0,20+0,47%929,26K18:30:39 
 Porsche Automobile Holding SE11,4411,4511,27-0,12-1,04%1,09M18:30:00 
 CureVac NV96,66101,0096,47-1,54-1,57%257,31K18:40:04 
 MYT Netherlands30,3230,3829,92+0,02+0,07%292,47K18:34:39 
 MorphoSys ADR20,3220,3519,80+0,80+4,10%51,90K18:44:57 
 InflaRx3,103,173,07-0,03-0,80%80,30K18:31:15 
 Siemens ADR83,0383,3582,85-1,34-1,58%37,60K18:29:00 
 Volkswagen 10 Pref ADR35,0135,1334,68-0,71-1,97%242,67K18:31:00 
 Thyssenkrupp ADR10,9411,0910,86-0,53-4,62%50,42K18:16:00 
 Bayer AG PK16,1816,2516,17-0,12-0,74%69,27K18:24:00 
 Deutsche Telekom ADR21,6121,7321,60-0,09-0,39%39,61K18:29:00 
 Immunic13,4713,8013,15+0,37+2,82%45,64K18:30:52 
 Immatics NV12,0212,0211,92+0,23+1,95%21,81K18:39:14 
 Merck ADR36,68537,05036,685-0,715-1,91%139,97K18:25:00 

Norwegia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Equinor ADR21,9022,2321,88-0,75-3,31%2,33M18:45:33 
 Opera9,989,989,74+0,14+1,42%61,63K18:44:26 
 Nel ASA2,132,152,090,000,00%47,28K18:11:00 
 Telenor ASA ADR17,4717,5817,30+0,01+0,08%23,47K18:18:00 
 Norwegian Air Shuttle ASA1,291,301,26-0,02-1,53%101,27K18:22:00 
 Norsk Hydro ASA ADR6,2206,2306,100-0,155-2,43%27,06K18:07:00 
 Mowi ADR27,8227,8327,74+0,35+1,27%3,16K17:16:00 
 Kahoot7,938,057,74-0,27-3,29%44,91K18:26:00 
 DNB ASA ADR22,2122,3122,17-0,37-1,62%9,01K18:24:00 
 Orkla ASA ADR10,62410,62410,624-0,072-0,67%20,84K16:53:00 
 Yara International ASA28,1228,2828,12+0,15+0,53%1,54K17:23:00 
 Norsk Hydro6,026,206,02-0,30-4,75%0,74K17:31:00 
 Tomra Systems ADR54,5554,5553,65-0,45-0,82%0,83K16:20:00 
 REC Silicon ADR2,102,102,10-0,10-4,55%0,99K17:27:00 
 Nordic Semiconductor ASA27,850027,850027,8500+0,0500+0,18%0,22K15:55:00 
 PGS ADR0,6770,6770,6770,0000,00%015/06 
 Gjensidige Forsikring ADR22,0422,0422,040,000,00%011/06 
 Hexagon Composites4,24004,24004,2400+0,0000+0,00%014/06 
 Orkla10,720010,720010,7200+0,0000+0,00%008/06 
 Prosafe0,11500,11500,1150+0,0000+0,00%004/01 

Nowa Zelandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Naked Brand0,6830,7100,676-0,034-4,73%30,01M18:46:08 
 Spark New Zealand ADR17,0117,0916,84-0,12-0,68%2,67K18:27:00 
 New Zealand Oil Gas0,3000,3000,3000,0000,00%002/06 
 Green Cross Health0,700,700,70+0,00+0,00%027/05 
 Astika Holdings0,04750,04750,0410+0,0000+0,00%009/06 
 New Zealand Energy Corp0,02420,02880,01560,00000,00%011/06 
 Spark New Zealand3,38003,38003,3800-0,1000-2,87%2,00K16:01:00 
 Fletcher Building Ltd PK11,5511,5511,55+0,00+0,00%010/06 
 Summerset Group9,49,49,4+0,0+0,00%024/02 

Peru

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Buenaventura Mining ADR10,0710,4310,00-0,19-1,85%417,01K18:45:16 
 Credicorp118,96119,84117,57-1,38-1,15%234,77K18:45:02 
 Aenza1,7101,7701,700+0,160+10,32%751,84K18:32:56 
 Cementos Pacasmayo ADR8,058,228,00-0,11-1,35%54,81K18:44:13 
 Intercorp Financial Services25,5625,9425,50-0,03-0,12%19,42K18:41:12 
 Dana Resources0,000200,000200,000200,000000,00%015/06 
 Goldsands Dev Co0,00160,00170,0016-0,0001-5,88%99,00K18:25:00 
 Fossal ADR0,0010,0010,0010,0000,00%014/06 

Polska

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 CD Projekt12,5012,7712,44-1,38-9,94%48,25K18:26:00 
 Agora Holdings0,0050,0300,0040,0000,00%021/09 
 Eurocash4,054,054,05+0,00+0,00%002/04 
 Eurocash SA PK4,744,744,74+0,00+0,00%002/06 
 Alior Bank ADR1,01,01,00,00,00%004/09 
 Asseco Poland ADR18,1118,1118,11+0,00+0,00%023/04 
 Globe Trade Centre ADR3,263,263,260,000,00%023/04 
 Powszechna Kasa ADR8,368,368,36+0,00+0,00%023/04 

Portugalia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Galp Energa6,016,025,99-0,05-0,78%13,17K18:14:00 
 EDP Energias de Portugal ADR58,0058,1657,71+1,90+3,39%6,45K17:36:00 
 Jeronimo Martins SGPS SA ADR40,3440,3440,34-0,01-0,02%0,37K17:07:00 
 Pharol SGPS ADR0,1450,1500,110+0,000+0,00%003/09 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Republika Południowej Afryki

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Gold Fields ADR9,8910,119,82-0,23-2,27%6,37M18:45:48 
 Harmony Gold Mining4,374,504,36-0,06-1,35%2,44M18:43:40 
 Sibanye Gold ADR17,7317,8517,43+0,02+0,11%1,22M18:45:01 
 AngloGold Ashanti ADR20,6020,8620,50-0,09-0,44%1,05M18:45:56 
 Mr Price Group15,4716,3015,30+0,18+1,14%1,52K17:39:00 
 DRDGOLD ADR11,8811,9411,81+0,04+0,34%93,58K18:40:54 
 Sasol ADR17,0617,2116,80+0,05+0,29%123,49K18:30:58 
 Wuhan General Gr Chn0,50000,50000,45500,00000,00%20,94K18:27:00 
 Mix Telemats14,8814,9014,54+0,22+1,50%19,51K18:20:49 
 Net 1 UEPS5,075,125,01-0,02-0,39%34,17K18:30:44 
 Impala Platinum Holdings Ltd PK17,56017,65017,400+0,040+0,23%51,27K18:28:00 
 Naspers ADR43,7544,0543,38+0,67+1,56%43,91K18:27:00 
 Life Healthcare Group Holdings7,057,057,03+0,04+0,57%0,90K17:06:00 
 African Gold Acquisition9,709,719,68-0,01-0,10%12,02K18:13:58 
 Sanlam Ltd PK9,3409,4609,340+0,070+0,76%0,58K17:06:00 
 MTN Group Ltd PK7,887,887,80+0,06+0,74%2,83K17:59:00 
 Standard Bank Group Ltd PK9,979,979,710,000,00%0,53K17:12:00 
 Nedbank Group Ltd12,42012,44012,330+0,090+0,73%0,75K17:06:00 
 Anglo American Platinum ADR19,84019,84019,5100,0000,00%10,80K18:06:00 
 Vodacom Group Ltd PK9,7610,009,76-0,02-0,15%2,02K17:27:00 

Rosja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Amur Minerals1,5701,7301,570-0,066-4,03%2,64M17:35:00 
 Gazprom DRC7,547,607,47+0,03+0,37%7,42M18:18:00 
 Sberbank17,3717,4317,27+0,12+0,70%2,26M18:05:00 
 Rosneft DRC7,487,527,38+0,11+1,52%2,10M18:45:00 
 MTS ADR9,569,609,51+0,06+0,58%1,21M18:43:29 
 Bank VTB DRC1,3581,3801,350-0,010-0,73%535,20K18:16:00 
 Surgutneftegaz ADR5,295,355,18+0,05+0,96%542,76K18:08:00 
 Norilskiy Nikel ADR35,8036,0035,60-0,18-0,50%1,50M18:15:00 
 Mechel ADR2,192,202,14+0,07+3,30%261,47K18:32:23 
 Gazprom DRC7,5607,5807,530+0,020+0,26%269,09K18:29:00 
 Novolipetsk Steel DRC36,4436,9236,36-0,26-0,71%190,92K18:16:00 
 MMK DRC11,6011,7211,58-0,28-2,36%59,32K18:09:00 
 Lukoil ADR91,3291,3490,44+1,32+1,47%455,55K16:29:49 
 Magnit DRC15,4115,4415,30+0,11+0,72%259,39K16:29:04 
 Tatneft ADR45,6245,6344,73+1,18+2,66%328,13K18:36:00 
 RusHydro ADR1,1361,1381,132-0,006-0,53%15,64K17:35:00 
 X5 Retail Group32,5032,6931,79+0,80+2,52%223,71K18:06:00 
 Gruppa LSR DRC2,0452,0752,045+0,015+0,74%94,33K17:35:00 
 Mechel Pref ADR0,75010,75660,7201+0,0150+2,04%34,37K18:30:23 
 Severstal DRC23,1723,3523,12-0,27-1,15%526,94K16:26:12 

Singapur

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Sea272,75273,78269,61+1,56+0,58%777,22K18:46:02 
 Flex17,7617,9717,73-0,23-1,28%861,79K18:43:21 
 Aslan Pharma ADR3,5003,6103,430-0,010-0,28%254,97K18:39:45 
 Maxeon Solar Technologies17,2217,8616,89+0,43+2,56%378,13K18:45:36 
 Kulicke&Soffa56,6556,9856,30+0,08+0,14%228,53K18:44:47 
 Triterras6,646,696,58+0,02+0,30%87,94K18:33:02 
 Wave Life Sciences Ltd7,057,237,04-0,08-1,12%109,15K18:29:53 
 Grindrod Shipping11,3511,4010,90+0,40+3,65%84,63K18:45:00 
 Singapore Telecommunications PK17,45017,56017,450-0,380-2,13%12,12K18:17:00 
 China Yuchai17,7018,2217,70-0,20-1,12%81,92K18:30:39 
 United Overseas Bank ADR39,3839,4439,290,010,02%158,18K18:29:00 
 SC Health10,0710,0710,060,000,00%50,22K18:12:45 
 DBS Group Holdings ADR90,3890,5890,26+0,10+0,11%19,60K18:25:00 
 Singapore Airlines3,73503,78003,7350-0,0650-1,71%1,10K16:40:00 
 Overseas Chinese Banking ADR18,4118,5218,32-0,09-0,47%4,79K18:29:00 
 Singapore Airlines7,6057,6507,510-0,096-1,25%10,07K18:06:00 
 Vickers Vantage9,939,979,91-0,03-0,30%11,00K17:29:54 
 City Developments5,735,755,67+0,00+0,00%015/06 
 Karooooo37,8337,8337,83-0,02-0,05%1,64K16:29:11 
 Kenon Holdings34,8835,3934,88-0,44-1,25%7,39K18:11:30 

Szwajcaria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Transocean4,164,304,09-0,05-1,19%13,85M18:45:36 
 Credit Suisse ADR10,6210,7310,61-0,15-1,35%2,05M18:46:13 
 Relief Therapeutics0,250,260,24-0,00-0,69%1,21M18:29:00 
 Novartis ADR94,5294,7594,42+0,61+0,65%923,10K18:44:41 
 UBS Group16,1616,2716,15-0,21-1,28%929,99K18:45:02 
 Chubb168,30169,27167,79+0,20+0,12%509,87K18:45:46 
 STMicroelectronics ADR38,1838,4638,13+0,16+0,42%363,03K18:44:47 
 Garrett Motion7,988,067,98-0,09-1,12%168,08K18:45:43 
 ABB ADR34,4034,6534,40-0,42-1,21%766,69K18:45:17 
 Crispr Therapeutics122,30125,18121,97-1,32-1,07%424,89K18:43:19 
 Alcon71,2371,7471,23+0,10+0,14%299,28K18:44:45 
 ObsEva3,013,043,01-0,02-0,66%231,28K18:30:34 
 TE Connectivity136,89137,43136,17+0,24+0,18%286,08K18:45:14 
 Logitech128,24129,54128,10-0,32-0,25%176,99K18:45:12 
 Adc Thera22,9623,3522,85-0,10-0,43%73,59K18:38:26 
 Wisekey International Holding AG7,908,157,90-0,05-0,63%73,23K18:39:41 
 Garmin142,67142,94142,49-0,72-0,50%140,52K18:45:39 
 Quotient Ltd4,154,254,13-0,11-2,58%104,56K18:46:14 
 Glencore ADR8,8708,9408,740-0,161-1,78%159,66K18:26:00 
 Roche Holding ADR48,2648,3848,00+0,49+1,03%196,62K18:31:00 

Szwecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 LM Ericsson B ADR13,0413,1213,03+0,12+0,89%5,28M18:45:14 
 Veoneer23,3623,8423,22-0,89-3,67%167,36K18:45:46 
 Autoliv103,18103,61102,51-1,25-1,20%146,44K18:35:15 
 Svenska Handelsbanken PK5,625,635,56-0,05-0,88%23,81K18:29:00 
 Assa Abloy AB15,8015,9015,77-0,27-1,68%39,97K18:24:00 
 H&M ADR4,834,854,82-0,04-0,76%6,46K18:25:00 
 Sandvik AB ADR26,5526,6426,30-0,19-0,70%32,34K18:18:00 
 Swedish Match Ab Ord9,32009,37009,3200-0,0300-0,32%14,13K18:30:00 
 Olink Holding AB32,8633,0031,90+0,13+0,40%88,47K18:46:05 
 Telia ADR8,938,938,88+0,08+0,85%21,51K17:38:00 
 Atlas Copco AB63,3963,6263,18+0,40+0,63%19,49K18:24:00 
 Volvo ADR26,7926,9026,74-0,23-0,86%26,82K18:29:00 
 Neonode6,0606,2005,950+0,020+0,33%13,18K18:38:51 
 Alfa Laval ADR35,5435,6135,45-0,07-0,19%2,05K18:26:00 
 Swedbank AB18,5218,5418,44-0,17-0,91%1,79K17:16:00 
 AB SKF26,5426,5426,37-0,02-0,08%1,84K17:16:00 
 Atlas Copco ADR53,8754,7353,53+0,00+0,00%015/06 
 Electrolux B ADR57,5857,9457,58+1,38+2,45%1,72K18:25:00 
 Investor B23,550023,550023,1000+0,1278+0,55%2,78K16:11:00 
 Calliditas Therapeutics30,7531,8730,33+0,37+1,20%5,47K18:17:50 

Tajlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Fabrinet94,8694,8693,88+0,57+0,60%40,25K18:30:19 
 KASIKORNBANK Public Co15,8015,8515,65-0,15-0,94%1,72K17:47:00 
 Siam Commercial Bank ADR12,712,712,70,00,00%015/06 
 Advanced Info Service Public5,6505,7005,650+0,000+0,00%015/06 
 Bangkok Bank ADR19,345019,345019,3450+0,4750+2,52%0,10K17:00:00 
 Airports Thailand ADR22,122,322,1+0,0+0,00%015/06 
 Berli Jucker ADR13,313,313,3+0,0+0,00%024/11 
 Banpu ADR55500,00%025/11 
 BTS ADR33,833,833,8+0,0+0,00%027/05 
 Bumrungrad Hospital DRC4,204,204,200,000,00%014/12 
 CP All ADR19191900,00%007/06 
 Electricity Generating ADR262626+0+0,00%022/01 
 Bank Ayudhya ADR28,4728,4728,47+0,00+0,00%017/02 
 BEC World ADR1,851,851,85+0,00+0,00%023/11 
 Bangkok Dusit Medical ADR23,223,223,2+0,0+0,00%004/11 
 Advanced Info Service DRC5,255,305,250,000,00%021/05 
 TTW Public Company18,5018,5018,30+0,00+0,00%010/06 
 PTT Exploration & Production7,8007,8007,8000,0000,00%010/06 
 Krung Thai Bank Public Co6,987,076,980,000,00%014/05 
 Univanich Palm Oil ADR0,20,20,20,00,00%010/06 

Tajwan

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Taiwan Semiconductor118,55119,87118,42-0,90-0,75%2,59M18:45:41 
 Himax13,8414,5913,57-0,43-3,01%2,60M18:45:12 
 United Microelectronics9,4459,5209,420-0,115-1,20%1,51M18:45:09 
 ASE Industrial ADR8,558,568,41-0,05-0,52%1,26M18:45:05 
 SemiLEDS18,30019,80017,470+0,480+2,69%874,36K18:37:46 
 Silicon Motion64,0964,8664,00-0,78-1,20%60,63K18:44:08 
 Chunghwa Telecom41,3341,4841,32+0,23+0,55%46,06K18:33:05 
 AU Optronics7,5507,7407,525-0,380-4,79%131,52K18:30:00 
 Giga Media Ltd2,9503,0002,940-0,010-0,32%5,21K18:31:07 
 Asia Pacific Wire & Cable3,8203,8903,820-0,090-2,30%14,91K18:46:14 
 ChipMOS Tech34,7834,8534,69+0,13+0,38%7,76K18:21:11 
 Taiwan Liposome ADR6,096,186,06+0,07+1,22%7,01K18:38:54 
 Cathay Financial ADR141414+0+0,00%026/03 
 Fubon Financial ADR10101000,00%030/01 

Turcja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Turkcell Iletisim Hizmetleri4,954,964,900,010,00%432,36K18:45:52 
 Turkiye Garanti Bankasi AS0,9451,0300,935-0,105-9,99%40,84K17:50:00 
 Koc Holdings AS10,9811,0410,98-0,02-0,20%1,47K17:15:00 
 Akbank Turk Anonim Sirketi1,361,411,35+0,06+4,21%1,84K15:39:00 
 Anadolu Efes ADR0,6000,6000,600+0,000+0,00%1,90K15:34:00 
 Tekfen ADR33300,00%027/05 
 THY ADR17,417,417,4+0,1+0,75%0,80K17:40:00 
 Turk Telekomunikasyon ADR1,71,71,7+0,0+0,00%014/06 
 Ulker Biskuvi Sanayi ADR26262600,00%011/06 
 Sisecam0,7497010,7497010,7497010,0000000,00%018/10 
 Eregli Demir Celik ADR8,958,958,950,000,00%026/03 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Ford Otomoti Sanayi ADR108,99108,99108,77+0,00+0,00%011/06 
 Arcelik ADR18,2518,2518,25-0,58-3,08%0,10K15:50:00 
 Turkiye Vakiflar Bankasi ADR4,3004,3004,300+0,000+0,00%010/06 
 Turkiye Halk Bankasi AS1,1651,1651,165+0,000+0,00%010/06 
 Tav Havalimanlari Holding AS12,52512,52512,385+0,000+0,00%009/06 
 Koza Altin Islemeleri A S13,000013,000013,00000,00000,00%002/02 
 Nimtech2,52,52,50,00,00%001/03 

Węgry

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Magyar Telekom Plc7,257,267,22-0,01-0,07%0,40K17:44:00 
 MOL ADR4,04,03,70,00,00%014/06 

Wielka Brytania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Vopia0,00140,00140,0010+0,0004+40,00%70,14M18:30:00 
 BP ADR27,9828,3227,97-0,40-1,41%4,63M18:46:10 
 Paysafe11,1711,4111,16-0,16-1,41%2,12M18:46:03 
 Amcor PLC11,9412,0411,93-0,07-0,58%1,28M18:46:13 
 AstraZeneca ADR58,9459,3458,85+0,10+0,17%3,43M18:45:24 
 Lloyds Banking ADR2,652,672,65-0,03-1,12%2,45M18:42:05 
 TechnipFMC9,779,969,76-0,19-1,91%2,49M18:45:41 
 CLARIVATE24,8725,4224,71-0,53-2,09%3,34M18:45:51 
 Rolls Royce Holdings plc1,581,581,55+0,03+1,94%2,38M18:30:00 
 Farfetch A48,8049,8448,76-0,75-1,51%1,03M18:46:11 
 Barclays ADR10,1110,1610,03-0,16-1,51%1,74M18:43:23 
 Vodafone Group ADR18,6218,8118,62-0,20-1,06%863,76K18:45:06 
 dMY Technology Group II17,7718,3717,61+0,03+0,17%1,23M18:45:55 
 IHS Markit Ltd109,50110,49109,29-0,03-0,03%611,77K18:46:02 
 Adaptimmune Therapeutics4,084,164,05-0,06-1,45%581,99K18:46:10 
 British American Tobacco ADR40,1440,3240,13-0,13-0,32%997,80K18:46:11 
 HSBC ADR30,7731,0130,75-0,06-0,19%1,41M18:44:34 
 GlaxoSmithKline ADR40,9941,4440,91+0,42+1,04%2,98M18:45:42 
 CNH Industrial NV17,3217,3917,15-0,05-0,29%938,47K18:44:58 
 Mereo BioPharma ADR3,2903,3253,180+0,060+1,86%653,87K18:42:29 

Włochy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Snam ADR12,5812,5812,58-0,07-0,55%0,63K17:15:00 
 Ferrari NV201,98203,42201,33-2,52-1,23%108,43K18:30:50 
 Kaleyra11,8512,0011,77+0,10+0,85%129,54K18:43:50 
 ENEL Societa per Azioni9,9109,9409,850+0,127+1,30%100,12K18:31:00 
 ENI ADR25,9926,0625,94-0,16-0,61%33,29K18:42:28 
 Intesa Sanpaolo SpA PK17,57617,59017,510-0,275-1,54%13,49K18:27:00 
 UniCredit ADR6,3306,3506,295-0,140-2,16%9,31K18:20:00 
 Terna Rete Elettrica Nazionale24,1024,2424,05+0,29+1,22%2,13K17:28:00 
 Natuzzi20,08020,43019,900-0,340-1,67%5,70K18:14:05 
 Mediobanca ADR11,9712,0211,95-0,05-0,37%1,67K17:39:00 
 Autogrill ADR9,009,008,15+0,60+7,14%2,38K16:45:00 
 Prysmian ADR17,8617,8817,83-0,01-0,08%53,49K18:29:00 
 Salvatore Ferragamo ADR11,6111,6911,61-0,04-0,38%2,48K18:04:00 
 Assicurazioni Generali ADR10,5610,5610,390,000,00%0,36K16:36:00 
 Atlantia ADR9,719,819,71-0,12-1,17%1,11K17:34:00 
 Tod's ADR6,006,006,00+0,00+0,00%015/06 
 Webuild ADR5,1755,2805,175-0,125-2,36%0,21K17:38:00 
 Brunello Cucinelli ADR29,830,229,8+0,2+0,59%0,29K17:40:00 
 Eni SpA12,670012,670012,6700+0,0000+0,00%015/06 
 Danieli & C ADR17,3617,3617,36+0,00+0,00%015/06 

Zjednoczone Emiraty Arabskie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Argentum 470,00680,00710,0061+0,0003+4,62%3,92M18:28:00 
 Yalla18,0018,3217,60+0,01+0,06%315,72K18:42:39 
 Amira Nature Foods2,402,572,400,000,00%011/06 
 Brooge Holdings Ltd9,029,029,00-0,28-3,02%0,54K17:37:17 
Rejestracja przez Google
lub
Rejestracja przez e-mail