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 Anonima4,5304,6404,460-0,100-2,16%1,53M24/09 
 Grupo Financiero Galicia ADR9,3809,6209,330-0,210-2,19%543,85K24/09 
 Despegar.com12,6512,7511,83+0,72+6,04%347,84K24/09 
 BBVA Banco Frances ADR3,6303,7203,610-0,070-1,89%270,91K24/09 
 Banco Macro B ADR16,0816,6716,05-0,67-4,00%220,11K24/09 
 Loma Negra ADR6,9007,0406,870-0,150-2,13%205,55K24/09 
 Grupo Supervielle2,1202,1682,105-0,040-1,85%205,06K24/09 
 Central Puerto3,0403,1503,003-0,100-3,18%192,45K24/09 
 MercadoLibre1.869,621.876,941.830,00-16,87-0,89%184,71K24/09 
 Telecom Argentina ADR4,9204,9604,890-0,060-1,20%115,08K24/09 
 Cresud SACIF4,9105,0704,850-0,140-2,77%91,95K24/09 
 IRSA Propiedades ADR2,852,982,83-0,12-4,04%87,81K24/09 
 Bioceres Crop13,5013,6113,24-0,05-0,37%69,65K24/09 
 Pampa Energia ADR16,3516,8316,30-0,36-2,15%56,04K24/09 
 Transportadora Gas ADR4,6704,8004,640-0,040-0,85%32,52K24/09 
 IRSA ADR3,9704,1103,970-0,150-3,64%28,87K24/09 
 Edenor ADR6,1306,4506,030-0,260-4,07%23,41K24/09 

Australia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 BHP Billiton Ltd ADR54,5354,9154,33-0,52-0,94%4,02M24/09 
 Bannerman Resources Ltd0,200,220,18-0,04-16,67%2,53M24/09 
 BHP Group ADR51,3151,7051,14-0,53-1,02%1,93M24/09 
 Immuron4,5505,2004,110+0,400+9,64%1,79M24/09 
 Propanc Biopharma0,02490,02700,0240-0,0018-6,74%1,62M24/09 
 Paladin Energy0,5840,6170,571-0,032-5,19%1,50M24/09 
 Arafura Resources Ltd0,15660,15760,1320+0,0316+25,28%1,37M24/09 
 Peninsula Energy0,170,190,18-0,02-11,17%1,26M24/09 
 Blue Star Helium Ltd0,03900,04180,0330+0,0060+18,18%618,74K24/09 
 Novonix4,964,994,87+0,15+3,01%565,02K24/09 
 Brookside Energy0,0190,0190,0190,0000,00%252,00K24/09 
 Artemis Resources0,060,060,060,0120,00%149,60K23/09 
 Lynas Rare Earths ADR5,02005,16005,0101-0,1150-2,24%144,18K24/09 
 MGC Pharma0,0450,0450,0420,0000,00%131,49K24/09 
 Deep Yellow0,810,840,78-0,01-1,22%122,28K24/09 
 Alterity Therapeutics1,28001,31001,2800-0,0200-1,54%111,66K24/09 
 Genetic Technologies3,3603,3973,260-0,010-0,30%105,44K24/09 
 Jervois Mining Ltd0,370,390,37-0,01-2,63%85,38K24/09 
 BHP Billiton Ltd27,060027,400027,0600-1,2900-4,55%79,76K24/09 
 Lynas Rare Earths5,0005,0404,840-0,077-1,52%79,12K24/09 

Austria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Erste Group Bank AG PK21,6421,7321,52-0,39-1,77%16,71K24/09 
 Voestalpine AG PK7,647,647,50-0,02-0,26%3,15K24/09 
 Raiffeisen Bank ADR6,646,646,40+0,22+3,43%2,61K24/09 
 OMV AG PK60,5760,8060,57-0,21-0,35%1,26K24/09 
 Wienerberger Baustoffindustrie7,2607,2807,260+0,210+2,98%0,68K23/09 
 Erste Bank42,30042,30042,3000,0000,00%0,65K23/09 
 Schoeller Bleckmann ADR4,054,054,05+0,15+3,85%0,62K23/09 
 Andritz ADR11,1511,1511,15-0,11-0,98%0,34K24/09 
 Telekom Austria AG PK18,2818,2818,28+0,00+0,00%0,20K23/09 
 Verbund ADR21,1721,1721,170,000,00%0,12K22/09 
 Oesterreichische Post ADR23,123,123,10,00,00%0,10K22/09 
 Vienna Insurance ADR5,625,625,62+0,00+0,00%015/09 
 Flughafen Wien ADR11,811,811,80,00,00%003/08 
 Palfinger ADR43,0043,0042,850,000,00%013/08 
 Mayr Melnhof Karton ADR42,1142,1142,110,000,00%006/11 
 EVN ADR4,554,554,550,000,00%022/07 
 Wolford ADR1,981,981,980,000,00%020/08 

Belgia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Euronav9,2209,3358,990+0,090+0,99%3,34M24/09 
 Anheuser Busch ADR58,1158,4457,98-0,72-1,22%959,85K24/09 
 Materialise NV21,6022,1721,18-0,64-2,88%270,51K24/09 
 Galapagos ADR53,4554,1853,30-0,67-1,24%149,28K24/09 
 Umicore ADR14,5514,6014,44-0,14-0,95%43,69K24/09 
 KBC Groep ADR42,8142,8742,61+0,50+1,18%21,26K24/09 
 UCB ADR56,1056,3955,02-0,78-1,37%15,68K24/09 
 ageas SA/NV46,7347,1046,73-0,24-0,51%7,85K24/09 
 Remedent0,170,170,170,000,00%3,42K24/09 
 Celyad SA4,3804,4004,270+0,110+2,58%3,18K24/09 
 Nyxoah30,0530,0530,05-0,61-1,99%1,67K24/09 
 GBL113,7500113,7500113,7500+0,0000+0,00%1,09K23/09 
 Bpost ADR9,1409,1409,1400,0000,00%1,07K23/09 
 Telenet ADR18,418,418,4-0,2-1,08%0,24K21/09 
 Proximus ADR4,034,034,03+0,03+0,75%0,23K23/09 
 Etablissementen Franz Colruyt ADR13,8113,8113,810,000,00%0,16K22/09 
 Brussel Lambert ADR11,2811,2811,280,000,00%0,14K21/09 
 Ackermans Van Haaren ADR17,017,017,0+0,0+0,00%0,10K22/09 
 Galapagos54,7554,7554,75+0,45+0,83%0,01K23/09 
 D’Ieteren ADR78,2578,2578,250,000,00%024/08 

Brazylia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Vale ADR14,4914,7614,40-0,33-2,23%34,48M24/09 
 Brazil Minerals0,01000,01100,0091+0,0006+6,38%26,33M24/09 
 Banco Bradesco3,8003,8703,770-0,110-2,81%24,85M24/09 
 Itau Unibanco5,2805,3355,250-0,110-2,04%24,02M24/09 
 Ambev SA2,9202,9402,880-0,030-1,02%20,55M24/09 
 Petroleo Brasileiro Petrobras ADR10,3010,4610,19-0,09-0,87%17,54M24/09 
 Gerdau ADR4,9405,0004,870-0,100-1,98%12,64M24/09 
 Petroleo Brasileiro ADR Reptg 2 Pref10,0210,129,92-0,07-0,69%8,13M24/09 
 Sabesp ADR7,1407,1406,930+0,080+1,13%6,84M24/09 
 CEMIG Pref ADR2,6102,6302,5600,0000,00%6,12M24/09 
 BRF ADR4,6604,6604,530+0,140+3,10%3,69M24/09 
 SID Nacional ADR5,4305,5455,400-0,210-3,72%3,41M24/09 
 Embraer ADR17,7718,1017,53-0,18-1,00%2,26M24/09 
 Gol Linhas Aereas ADR8,2208,2407,970+0,070+0,86%1,75M24/09 
 Xp44,2545,4243,83-1,23-2,70%1,23M24/09 
 Ultrapar Participacoes2,9402,9902,920-0,060-2,00%1,17M24/09 
 Banco Santander Brasil ADR6,5906,7676,590-0,250-3,66%1,08M24/09 
 COPEL Pref ADR6,5806,6306,500-0,070-1,05%1,01M24/09 
 Centrais Electricas Brasileiras7,3907,4507,250+0,010+0,14%957,49K24/09 
 Companhia Brasileira de Distribuicao5,1005,1354,950+0,090+1,80%910,85K24/09 

Chile

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Enel Americas ADR6,2906,3906,240-0,140-2,18%747,76K24/09 
 LATAM Airlines ADR2,012,011,79+0,24+13,56%632,15K24/09 
 Soquimich B ADR55,3255,7454,70-0,55-0,98%548,41K24/09 
 Enel Chile ADR2,4302,4602,410-0,070-2,80%495,55K24/09 
 Santander Chile ADR20,0220,3019,91-0,39-1,91%437,89K24/09 
 Cervecerias ADR17,6817,9117,61-0,14-0,79%79,05K24/09 
 Banco De Chile19,0419,6519,03-0,73-3,69%44,99K24/09 
 Itau CorpBanca ADR4,1004,1203,850+0,180+4,59%37,74K24/09 
 Embotelladora Andina B ADR13,4013,4913,20+0,44+3,40%4,34K24/09 
 Embotelladora Andina11,3711,8611,37+0,02+0,18%1,31K24/09 
 Cerro Grande Mining Corp0,0080,0080,0080,0000,00%016/06 
 Enel Generacion ADR9,409,449,400,000,00%016/12 

Chiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Farmmi0,20800,21350,1955-0,0057-2,67%120,05M24/09 
 Dragon Capital Grp0,002700,002700,00150+0,00120+80,00%83,42M24/09 
 Alibaba ADR145,08148,00144,57-6,11-4,04%31,53M24/09 
 Canaan6,1107,0905,920-1,640-21,16%28,43M24/09 
 New Oriental Education&Tech1,8701,9401,850-0,090-4,59%27,31M24/09 
 Nio A ADR35,3836,0735,20-0,63-1,75%23,76M24/09 
 Color Star Technology Co0,56500,85960,5500-0,3050-35,06%18,45M24/09 
 Tencent Music Entertainment Group7,087,396,82-0,36-4,84%18,10M24/09 
 Sos Ltd2,2702,3602,230-0,190-7,72%14,03M24/09 
 Molecular Data0,29010,30900,2900-0,0128-4,23%13,44M24/09 
 Gaotu Techedu DRC3,103,102,70+0,01+0,32%13,10M24/09 
 Didi Global7,968,177,89-0,22-2,69%10,85M24/09 
 TAL Education4,524,764,42-0,28-5,83%10,42M24/09 
 iQIYI7,958,357,81-0,51-6,03%10,13M24/09 
 BEST1,85001,93871,8000-0,0600-3,14%9,92M24/09 
 Up Fintech11,4912,0911,37-0,91-7,34%9,04M24/09 
 Vipshop11,9611,9611,44-0,07-0,58%8,68M24/09 
 Meten Edtechx Education0,30250,31240,3001-0,0105-3,35%8,19M24/09 
 Powerbridge1,29001,38001,2500+0,0100+0,78%7,63M24/09 
 Senmiao Tech0,68000,78000,6533-0,1460-17,68%7,30M24/09 

Cypr

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Castor Maritime2,5502,6702,528-0,030-1,16%3,53M24/09 
 QIWI8,588,638,43+0,08+0,94%275,82K24/09 
 Nexters6,737,166,71+0,13+1,97%184,65K24/09 
 HeadHunter ADR50,6951,0749,41-0,39-0,76%99,96K24/09 
 Polymetal17,918,117,9-0,2-1,11%1,64K24/09 
 Polymetal International ADR17,8418,0717,84-0,23-1,27%1,35K24/09 
 Bank of Cyprus1,381,381,380,000,00%006/08 

Dania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Novo Nordisk ADR100,70101,59100,39-1,40-1,37%965,40K24/09 
 Orphazyme4,4004,5204,320-0,110-2,44%531,81K24/09 
 Genmab AS43,4344,1043,42-1,45-3,23%326,13K24/09 
 AP Moeller-Maersk AS15,2215,4615,18-0,40-2,56%286,30K24/09 
 Vestas Wind Systems AS13,6113,6413,54-0,36-2,58%255,10K24/09 
 Ascendis Pharma AS164,00167,76163,14-4,30-2,55%144,29K24/09 
 Evaxion Biotech AS9,5509,5508,710+0,740+8,40%75,65K24/09 
 Cann American0,017290,017300,01560-0,00001-0,06%47,20K24/09 
 Carlsberg AS32,9533,4032,90-0,17-0,51%45,69K24/09 
 Galecto3,8503,9203,8200,0000,00%43,71K24/09 
 Orsted ADR47,3647,7547,32-0,79-1,64%35,78K24/09 
 LiqTech5,6505,8305,600-0,160-2,75%31,08K24/09 
 Coloplast A16,9017,0716,88-0,31-1,80%27,52K24/09 
 DSV ADR128,23129,76127,23-4,17-3,15%23,59K24/09 
 Forward Pharma A S6,4906,4906,240-0,010-0,15%17,87K24/09 
 Chr Hansen ADR21,5221,7221,49-0,56-2,54%17,77K24/09 
 Zealand Pharma ADR34,2934,3032,91+1,03+3,10%8,57K24/09 
 Novozymes AS73,1773,6472,40-1,90-2,53%7,40K24/09 
 Danske Bank A/S ADR8,408,478,380,010,12%7,33K24/09 
 Iss ADR10,7110,7510,71+0,27+2,59%4,10K22/09 

Filipiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 PLDT ADR33,5233,5533,10+0,41+1,24%83,57K24/09 
 Megaworld ADR11,211,210,8+0,2+1,82%1,61K24/09 
 Robinsons Retail Holdings Inc9,639,829,48+0,00+0,00%1,55K20/09 
 D&L Industries ADR3,803,803,80-0,01-0,26%1,48K24/09 
 Cebu Air ADR4,014,014,01+0,13+3,35%1,00K23/09 
 Manila Electric ADR11,3611,3611,360,000,00%0,97K21/09 
 BDO Unibank ADR21,9522,6120,98-1,43-6,12%0,79K24/09 
 Globe Telecom ADR58,2458,2458,24-0,10-0,17%0,69K24/09 
 Jollibee Foods ADR15,24015,80015,240-0,510-3,24%0,35K22/09 
 Aboitiz Equity ADR10,4810,4810,48+0,00+0,00%0,25K23/09 
 Aboitiz Power ADR12,6412,6412,64+0,00+0,00%0,20K23/09 
 Ayala ADR15,815,815,8+0,0+0,00%0,11K22/09 
 DMCI ADR1,411,411,41+0,00+0,00%0,10K23/09 
 Universal Robina ADR26,7626,7626,760,000,00%0,10K23/09 
 Benguet B0,08000,08000,08000,00000,00%017/09 
 Metropolitan Bank ADR19191900,00%009/08 
 Metro Pacific Invest ADR12,812,812,80,00,00%016/07 
 JG Summit ADR22222200,00%010/05 
 Bank the Philippine Islands ADR34,4034,4034,40+0,00+0,00%016/09 
 First Gen ADR11,1811,1811,180,000,00%018/08 

Finlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Nokia ADR5,5805,6205,5000,0000,00%12,17M24/09 
 Stora Enso Oyj PK17,3617,5517,35-0,44-2,47%123,20K24/09 
 Nordea Bank ADR12,7412,7612,66-0,12-0,93%115,49K24/09 
 Neste30,4330,7930,41-1,41-4,43%32,04K24/09 
 Sampo OYJ25,2325,2725,10-0,15-0,59%29,24K24/09 
 Kone Oyj ADR36,6236,7536,48-0,68-1,82%17,70K24/09 
 Wartsila ADR2,462,502,45-0,06-2,38%1,20K24/09 
 Kesko ADR18,68018,68018,620-0,426-2,23%0,67K24/09 
 Metso Outotec OTC4,684,774,68-0,04-0,85%0,62K24/09 
 Fortum ADR6,2006,2006,200+0,170+2,82%0,53K24/09 
 Kone Corporation73,334073,334073,3340-1,2665-1,70%0,23K24/09 
 Outokumpu ADR3,033,033,03+0,02+0,66%0,20K21/09 
 Uponor26,0426,0426,040,000,00%0,13K20/09 
 Nokian Tyres ADR18,5018,5018,50-0,07-0,38%0,10K24/09 
 Konecranes ADR8,9208,9208,920+0,255+2,94%0,10K24/09 
 Yit ADR2,932,932,930,000,00%020/08 
 Orion ADR21,3021,3021,300,000,00%028/05 
 UPM-Kymmene Corp26,4526,5526,290,000,00%004/02 
 Fortum30,48030,48030,480+0,000+0,00%017/09 
 Neles Oyj16,4816,4816,480,000,00%015/07 

Francja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Sanofi ADR47,9448,2647,90-0,78-1,60%3,16M24/09 
 TotalEnergies SE ADR46,6046,8146,12-0,13-0,28%2,14M24/09 
 Constellium Nv19,3519,8319,20-0,34-1,73%1,30M24/09 
 Orange ADR10,9510,9810,94-0,04-0,36%595,77K24/09 
 Alstom PK3,7203,7243,681+0,040+1,09%347,59K24/09 
 Safran SA32,68032,75032,420-0,190-0,58%258,75K24/09 
 Criteo Sa35,3736,2635,14-0,32-0,90%224,33K24/09 
 Innate Pharma6,7007,1306,560-0,300-4,29%222,30K24/09 
 Schneider Electric SA35,18535,22034,900-0,505-1,42%198,82K24/09 
 Compagnie Saint-Gobain ADR14,2914,3214,13+0,07+0,49%193,07K24/09 
 Danone PK13,8913,9213,79-0,11-0,79%187,55K24/09 
 BNP Paribas ADR31,56031,61030,990+-0,650+-2,02%128,24K24/09 
 Engie ADR13,7313,8513,70-0,06-0,44%127,38K24/09 
 Louis Vuitton ADR151,430151,550150,020-1,840-1,20%110,98K24/09 
 DBV Technologies5,0105,1604,870-0,050-0,99%104,50K24/09 
 Accor SA7,107,107,05+0,11+1,57%101,23K24/09 
 Kering SA74,3974,4773,76-2,42-3,15%94,42K24/09 
 L’Oreal ADR88,8489,7588,33-2,27-2,49%91,20K24/09 
 Sequans Communications4,5604,6204,510-0,040-0,87%90,77K24/09 
 Cellectis13,4113,9313,22-0,40-2,90%90,03K24/09 

Grecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Seanergy Maritime1,42001,44501,3700+0,0200+1,43%9,07M24/09 
 Star Bulk Carriers22,7422,8721,15+1,12+5,18%2,07M24/09 
 FreeSeas0,00090,00120,0009+0,0007+350,00%1,59M24/09 
 Diana Shipping5,2405,3205,060+0,010+0,19%898,69K24/09 
 Top Ships1,40001,42001,3200+0,0200+1,45%864,47K24/09 
 Pyxis Tankers Inc0,74160,77800,7132-0,0058-0,78%520,76K24/09 
 Globus Maritime3,1403,2803,010+0,030+0,96%484,61K24/09 
 Euroseas35,4537,3433,14-2,76-7,22%327,68K24/09 
 GasLog Partners LP4,2304,2804,070+0,120+2,92%228,51K24/09 
 Danaos78,6780,6278,50-1,21-1,51%161,05K24/09 
 Box Ships0,00250,00400,0025-0,0025-50,00%80,35K24/09 
 Paragon0,00600,00620,0060-0,0038-38,78%75,52K24/09 
 StealthGas2,5402,5602,480-0,010-0,39%72,93K24/09 
 Tsakos Energy8,7008,8508,621-0,030-0,34%55,84K24/09 
 Performance Shipping4,9705,2004,970-0,040-0,80%45,73K24/09 
 Petrogress0,05910,05970,0517-0,0006-1,01%44,87K24/09 
 Capital Product13,1213,4512,97+0,03+0,23%41,89K24/09 
 Eurobank Ergasias0,4700,4740,445+0,010+2,17%32,76K24/09 
 Hellenic Telecommunications Org9,219,219,21-0,08-0,86%31,33K24/09 
 Tsakos Energy Pref F23,7124,0923,66-0,31-1,29%25,68K24/09 

Hiszpania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Santander ADR3,6403,6503,620+0,010+0,28%1,70M24/09 
 Naturgy Energy ADR4,995,014,96-0,04-0,80%1,31M24/09 
 BBVA ADR6,6206,6306,570+0,110+1,69%1,17M24/09 
 Telefonica ADR4,8004,8204,770-0,010-0,21%701,41K24/09 
 Grifols ADR15,2915,3515,15-0,07-0,46%330,16K24/09 
 IAG ADR4,784,794,69+0,09+1,92%209,73K24/09 
 Inditex ADR18,6218,7318,56-0,20-1,06%129,73K24/09 
 Caixabank ADR1,031,040,960,010,98%123,72K24/09 
 Iberdrola SA43,2643,2842,97-0,31-0,71%110,13K24/09 
 Red Electrica ADR10,12010,14010,067-0,210-2,03%107,98K24/09 
 Amadeus IT Holding SA PK66,8666,9466,38+1,29+1,97%64,38K24/09 
 Repsol SA12,6412,6712,58-0,06-0,47%50,38K24/09 
 Enagas SA11,12011,15011,050-0,190-1,68%14,27K24/09 
 Siemens Gamesa ADR5,295,325,27-0,04-0,75%12,61K24/09 
 ACS Actividades Construccion ADR5,455,495,44-0,02-0,37%12,29K24/09 
 IAG2,342,362,34-0,05-2,09%11,00K24/09 
 Berkeley Energy0,24010,24010,2401-0,0021-0,87%10,00K22/09 
 Ferrovial30,0730,1029,93+0,35+1,18%3,57K24/09 
 Endesa ADR10,710,910,60,00,00%3,42K24/09 
 Promotora De Informaciones0,6050,6050,605-0,010-1,63%1,19K23/09 

Holandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Royal Dutch Shell ADR41,9842,2341,79-0,31-0,73%5,38M24/09 
 VEON2,14002,18002,1200-0,0100-0,47%4,53M24/09 
 Royal Dutch Shell B ADR41,6741,9141,39-0,37-0,88%2,75M24/09 
 Stellantis NV19,7219,7719,62-0,03-0,15%2,25M24/09 
 Just Eat Takeaway.com NV15,4015,6515,30-0,84-5,17%2,07M24/09 
 ING ADR14,0114,0513,95+0,08+0,57%2,05M24/09 
 Koninklijke Philips ADR45,4246,0545,33-1,38-2,95%1,31M24/09 
 NXP216,67218,02214,03+0,32+0,15%1,09M24/09 
 Playa Hotels & Resorts8,0708,0907,670+0,370+4,81%1,06M24/09 
 Aegon ADR4,8604,8904,830+0,090+1,89%1,02M24/09 
 Yandex80,2080,4179,36-0,63-0,78%946,19K24/09 
 Prosus ADR16,5016,5716,41-0,17-1,02%640,00K24/09 
 Uniqure NV33,7735,8333,64-2,15-5,99%538,71K24/09 
 ASML ADR868,82873,36865,12-10,96-1,25%507,02K24/09 
 Elastic166,34168,16163,41-0,65-0,39%504,47K24/09 
 Core Laboratories27,1927,6226,58+0,23+0,85%460,22K24/09 
 Adyen31,3531,5531,20-0,98-3,03%432,94K24/09 
 International NV2,8902,9302,850-0,010-0,34%418,81K24/09 
 Qiagen NV54,1354,5253,82-0,70-1,28%408,03K24/09 
 ProQR Therapeutics NV7,7908,0407,6350,0000,00%358,89K24/09 

Hongkong

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Great China Mania0,0010,0010,0010,0000,00%80,93M24/09 
 Borneo Resource0,00530,00620,0048-0,0002-3,64%5,91M24/09 
 Melco Resorts & Entertainment9,9510,539,93-0,47-4,51%4,95M24/09 
 Medical Care Tech0,022100,025000,02200-0,00080-3,49%2,85M24/09 
 iClick Interactive Asia5,916,205,64+0,26+4,60%2,62M24/09 
 Futu93,2294,3191,36-2,65-2,76%2,25M24/09 
 BIT Mining9,2109,8708,790-1,010-9,88%2,02M24/09 
 AB International Group0,040,040,030,0133,33%1,50M24/09 
 Primavera Capital Acquisition Corp9,759,769,71-0,01-0,10%1,35M24/09 
 Diginex3,5303,7673,480-0,340-8,79%773,59K24/09 
 GreenPro0,59890,60940,5860-0,0257-4,11%669,02K24/09 
 SGOCO Group Ltd5,9706,3005,900-0,140-2,29%604,28K24/09 
 Vicarious Surgical14,72014,94013,910+0,850+6,13%573,69K24/09 
 Takung Art7,627,957,60-0,50-6,16%560,53K24/09 
 Lion Group Holding1,2301,3041,200+0,020+1,65%438,88K24/09 
 Asm Pacific ADR35,6235,7135,50-0,23-0,64%436,54K24/09 
 CK Hutchison ADR6,506,666,48-0,17-2,55%314,13K24/09 
 Henderson Land Development3,763,773,71-0,13-3,34%255,28K24/09 
 Antelope Enterprise Holdings2,8702,9702,760+0,070+2,50%247,96K24/09 
 Sun Hung Kai Properties12,2112,4612,17-0,46-3,63%236,66K24/09 

Indie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Infosys ADR23,6823,8023,58-0,05-0,21%5,15M24/09 
 ICICI Bank ADR19,5419,6819,52-0,03-0,15%2,14M24/09 
 Tata Motors ADR21,8021,8821,57-0,27-1,22%1,90M24/09 
 Vedanta Ltd15,6515,8815,59-0,41-2,55%1,50M24/09 
 Wipro ADR9,5909,6109,542-0,090-0,93%1,28M24/09 
 HDFC Bank ADR73,6575,0273,65-0,33-0,45%1,06M24/09 
 Renew Energy Global10,88010,99010,250+0,490+4,72%638,49K24/09 
 MakeMyTrip26,3027,2225,78+0,26+1,00%548,85K24/09 
 Rediff.com India0,12000,24000,0700-0,0410-25,47%306,19K24/09 
 Yatra Online2,0002,0501,990-0,040-1,96%208,43K24/09 
 Azure Power Global20,4920,7320,04-0,37-1,77%184,58K24/09 
 Sify3,4703,4903,380+0,010+0,29%158,17K24/09 
 WNS Holdings82,1383,0381,98-0,79-0,95%67,20K24/09 
 Dr. Reddy’s Labs ADR64,8765,2264,77-0,18-0,28%51,22K24/09 
 Mahanagar Telephone Nigam PK0,5000,5000,500+0,000+0,00%0,20K21/09 
 Axis Bank ADR55500,00%004/02 

Indonezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 KinerjaPay0,0000,0000,0000,0000,00%25,88M24/09 
 Indo Global Exchange0,004350,004900,00420-0,00015-3,33%14,25M24/09 
 Telkom Indonesia B ADR24,8924,9224,57+0,17+0,69%259,09K24/09 
 Bank Mandiri Persero0,41000,41000,4100-0,0050-1,20%43,58K24/09 
 Bank Mandiri Persero ADR8,298,468,21-0,16-1,89%31,14K24/09 
 Bank Rakyat13,4113,8413,41-0,09-0,67%22,70K24/09 
 Astra Int7,127,267,08-0,12-1,66%13,69K24/09 
 Tower Bersama ADR10,5610,5610,34+0,06+0,57%10,33K24/09 
 Indonesia Energy4,2404,4004,200-0,190-4,29%7,54K24/09 
 Adaro Energy ADR5,155,155,10+0,14+2,79%2,60K23/09 
 XL Axiata ADR4,194,194,11-0,07-1,64%1,81K24/09 
 Chandra Asri ADR12,7812,8312,780,000,00%1,60K21/09 
 Telkom Indonesia0,2580,2580,258+0,002+0,78%1,50K23/09 
 Bank Central Asia ADR57,500057,630057,5000-0,1500-0,26%1,16K24/09 
 Indofood ADR21,255021,255020,8600-0,4550-2,10%1,01K24/09 
 United Tractors ADR28,3328,3328,33-1,02-3,48%0,60K22/09 
 Bumi Resources ADR0,75000,80000,7500-0,0300-3,85%0,26K23/09 
 Jasa Marga ADR5,3855,3855,385+0,000+0,00%0,20K23/09 
 Unilever Indonesia ADR5,625,625,62+0,02+0,36%0,19K24/09 
 Vale Indonesia0,33430,33430,3343-0,0087-2,54%0,18K22/09 

Irlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Endo Int3,2503,4203,120-0,130-3,85%9,53M24/09 
 Iterum Therapeutics0,5380,5680,531-0,020-3,53%3,87M24/09 
 Johnson Controls73,5773,8973,19-0,24-0,33%3,35M24/09 
 Medtronic130,02131,31129,63-0,62-0,47%2,78M24/09 
 Amarin5,4005,5205,325-0,040-0,74%2,75M24/09 
 Accenture339,23342,88337,72-3,77-1,10%2,03M24/09 
 Seagate86,0886,2684,35+1,04+1,22%1,25M24/09 
 Alkermes Plc32,0832,5231,80+0,17+0,53%1,16M24/09 
 Eaton156,01158,20155,88-1,99-1,26%1,05M24/09 
 Trane Technologies183,24186,72182,99-2,85-1,53%957,52K24/09 
 Perrigo43,0043,1442,57+0,23+0,54%898,31K24/09 
 Horizon Pharma110,37110,86108,64+0,88+0,80%888,32K24/09 
 Aon299,17300,69296,76+0,88+0,30%882,90K24/09 
 Jazz Pharma135,35138,64133,89+0,85+0,63%860,71K24/09 
 Aptiv151,03153,25150,80-1,73-1,13%807,86K24/09 
 Adient40,7241,1939,69+0,58+1,44%690,50K24/09 
 AerCap Holdings NV58,4459,4558,17+0,15+0,26%686,43K24/09 
 CRH ADR49,5950,3249,59-0,89-1,76%665,69K24/09 
 Avadel Pharma9,1509,4909,010-0,020-0,22%658,56K24/09 
 ICON PLC283,04283,55279,02+1,58+0,56%638,67K24/09 

Izrael

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Rewalk Robotics2,01002,78001,9700-0,1600-7,37%114,16M24/09 
 Todos0,040,040,040,000,00%5,70M24/09 
 Teva ADR8,959,058,90-0,10-1,11%5,40M24/09 
 Nano Dimension5,9706,1805,930-0,290-4,63%5,05M24/09 
 Cyren0,58490,62000,5420+0,0263+4,71%4,90M24/09 
 InMode176,48178,98162,81+5,43+3,17%1,70M24/09 
 Foresight Autonomous3,1003,2203,005+0,010+0,32%1,69M24/09 
 ironSource12,1612,2911,88+0,21+1,76%1,46M24/09 
 GlobalE Online74,6477,3872,07+0,79+1,07%1,41M24/09 
 ZIM Integrated Shipping Services56,7058,8756,58-2,24-3,80%1,36M24/09 
 Indaptus8,8209,6578,690-0,650-6,86%1,22M24/09 
 First BITCoin Capital0,02490,02800,0067+0,0048+23,88%1,13M24/09 
 Check Point Software117,47117,66115,78+1,92+1,66%874,83K24/09 
 Cognyte Software21,4022,2421,36-0,84-3,78%848,13K24/09 
 Nano X24,2625,4023,88-0,01-0,04%657,85K24/09 
 Innoviz Technologies6,046,165,72+0,07+1,17%652,90K24/09 
 Protalix1,3101,3801,300-0,060-4,38%648,47K24/09 
 Fiverr International202,98206,71198,20-4,97-2,39%615,53K24/09 
 Redhill ADR4,9905,1104,780+0,050+1,01%606,88K24/09 
 Kornit Digital Ltd160,91162,25155,66+3,84+2,44%520,36K24/09 

Japonia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Takeda Pharma ADR16,8917,0516,88-0,26-1,52%1,70M24/09 
 Mitsubishi UFJ Financial ADR6,1006,1006,055+0,030+0,49%1,42M24/09 
 Medirom Healthcare11,35012,49010,100-1,450-11,33%1,20M24/09 
 Sony ADR117,61117,87116,23+2,11+1,83%863,21K24/09 
 Sumitomo Mitsui Financial ADR7,2807,3157,260+0,020+0,28%756,71K24/09 
 Shionogi ADR16,7417,0516,70-0,20-1,18%656,83K24/09 
 Takeda Pharmaceutical33,75033,75033,734+0,230+0,69%601,00K24/09 
 Honda Motor ADR30,9531,0030,76+0,15+0,49%443,05K24/09 
 Nintendo ADR60,7661,3260,28-0,64-1,04%282,44K24/09 
 Canon ADR24,5724,6224,47+0,13+0,53%218,83K24/09 
 Mizuho Financial ADR2,9002,9402,890-0,060-2,03%216,94K24/09 
 SoftBank Group29,6630,0329,61-0,30-1,00%188,98K24/09 
 Nomura ADR5,1405,1505,120+0,010+0,19%176,58K24/09 
 Recruit ADR13131300,00%137,65K24/09 
 Panasonic Corp PK12,8712,9012,76-0,05-0,39%133,56K24/09 
 KDDI Corp PK17,2317,3017,15+0,08+0,47%128,75K24/09 
 Toyota Motor ADR182,57183,23182,00-0,22-0,12%128,62K24/09 
 Kao ADR12,0812,2812,04-0,02-0,17%126,77K24/09 
 Fanuc Corporation22,8823,1322,59-0,27-1,17%109,03K24/09 
 WB Burgers Asia0,2590,2850,240-0,023-8,16%97,22K24/09 

Kanada

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Novation Hldgs Inc.0,000700,000800,00060+0,00005+7,69%604,90M24/09 
 Nouveau Life Pharma0,00290,00350,0025-0,0003-9,38%486,51M24/09 
 Eco-Tek Group, Inc.0,005500,006000,00370+0,00170+44,74%442,41M24/09 
 Two Hands0,00290,00330,0027-0,0002-6,45%165,93M24/09 
 Grow Solutions0,00080,00080,00060,00000,00%142,96M24/09 
 Foodfest Intl 20000,001500,001800,00060+0,00110+275,00%96,28M24/09 
 Sundial Growers0,67300,69800,6700-0,0285-4,06%88,24M24/09 
 KAT Exploration0,00370,00500,0028-0,0010-21,28%59,66M24/09 
 Newron Sport0,00450,00470,0041+0,0004+9,76%54,50M24/09 
 Plyzer Tech0,00010,00020,0001-0,0001-50,00%37,46M24/09 
 Fernhill Beverage0,000600,000700,00040-0,00010-14,29%33,52M24/09 
 Northern Dynasty Minerals0,53500,61760,5294-0,0634-10,59%31,82M24/09 
 Denison Mines1,33001,43001,3000-0,1200-8,28%22,51M24/09 
 Solar Energy Initiat0,011400,011600,010500,000000,00%20,45M24/09 
 Flora Growth6,9007,2004,878+1,740+33,72%17,30M24/09 
 TMC the metals company5,1105,9305,080-0,350-6,41%17,10M24/09 
 Airtrona Intl Inc0,000100,000100,000100,000000,00%14,80M24/09 
 Barrick Gold18,0318,2718,03-0,20-1,10%13,31M24/09 
 Tilray11,6711,9811,64-0,35-2,91%13,17M24/09 
 Itokk0,00900,01040,0076-0,0010-10,00%11,69M24/09 

Kolumbia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Goff Corp0,210000,238400,13510+0,01000+5,00%494,49K24/09 
 Ecopetrol ADR13,2413,4413,23-0,26-1,93%349,64K24/09 
 Grupo Aval5,7105,7205,630+0,020+0,35%293,43K24/09 
 BanColombia ADR32,3432,5132,01+0,03+0,09%282,50K24/09 
 Tecnoglass22,0322,4421,19+0,08+0,36%244,06K24/09 
 Blueberries Medical0,06280,07170,0628-0,0070-10,03%168,34K24/09 
 GeoPark Ltd10,9811,1010,87-0,02-0,18%135,40K24/09 
 Bakken Energy Corp0,0000,0000,0000,0000,00%10,00K21/09 
 Cementos Argos ADR7,007,007,000,000,00%016/09 
 Nutresa ADR3,293,293,290,000,00%027/08 
 Inversiones Suramericana ADR10,3010,3010,300,000,00%026/08 
 Interconnection Electric120,00120,00120,000,000,00%003/08 

Korea Południowa

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Coupang LLC28,3129,0828,19-0,76-2,61%7,11M24/09 
 LG Display8,058,138,02-0,30-3,59%843,01K24/09 
 KT13,8013,8913,66-0,01-0,07%634,97K24/09 
 SK Telecom ADR28,6628,8428,66-0,26-0,90%568,77K24/09 
 POSCO72,8973,5272,77-0,57-0,78%275,22K24/09 
 KB Financial44,9044,9944,47+0,72+1,63%259,93K24/09 
 Kepco ADR10,1410,1410,04-0,19-1,84%150,39K24/09 
 Shinhan33,2933,4733,23+0,15+0,45%130,33K24/09 
 Doubledown17,5317,7817,36+0,06+0,34%43,24K24/09 
 Gravity Co93,2496,7592,21-2,08-2,18%20,06K24/09 
 Woori Financial28,0728,3127,93-0,93-3,21%13,21K24/09 
 Hyundai Motor DRC42,3943,0541,96-0,41-0,96%2,90K24/09 
 I-On Digital0,190,190,19+0,00+0,00%1,92K23/09 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%004/02 
 Hyundai Motor89,0089,0089,000,000,00%014/11 
 Hyundai Motor ADR00000,00%004/02 
 e-MARINE Global0,00,00,00,00,00%012/08 

Luksemburg

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 ArcelorMittal ADR30,2430,5630,02-0,15-0,49%3,18M24/09 
 Ardagh Metal Packaging9,9910,309,84-0,10-0,99%2,00M24/09 
 Arrival Vault USA13,0113,3812,66-0,20-1,51%1,21M24/09 
 FREYR Battery9,739,809,15+0,01+0,10%1,12M24/09 
 Spotify Tech230,20231,81225,49-4,66-1,98%1,10M24/09 
 Tenaris ADR20,1620,2920,10-0,04-0,20%844,59K24/09 
 Adecoagro SA9,199,509,18-0,11-1,18%574,31K24/09 
 Ardagh Group25,1325,6525,04-0,33-1,30%383,51K24/09 
 Intelsat Sa0,2900,3100,260-0,010-3,33%305,18K24/09 
 Ternium ADR43,1344,2543,09-0,69-1,57%290,87K24/09 
 MagnaChip17,9718,1817,77+0,12+0,67%263,87K24/09 
 Globant SA324,04328,94322,02-5,68-1,72%220,96K24/09 
 Corporacion America Airports5,6405,7405,500-0,060-1,05%205,91K24/09 
 Orion Engineered Carbons18,2018,3417,99-0,07-0,38%143,26K24/09 
 Nexa Resources7,0107,2907,000-0,300-4,10%83,43K24/09 
 ArcelorMittal29,20029,20029,200+0,026+0,09%49,04K21/09 
 Millicom36,1236,2936,00-0,39-1,07%26,15K24/09 
 Altisource Portfolio Solutions10,13010,2109,920+0,020+0,20%22,19K24/09 
 BM European Value ADR32,5232,8032,43-0,37-1,13%21,28K24/09 
 Atento SA29,9929,9929,58-0,01-0,03%8,34K24/09 

Malezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Resort Savers0,060,060,060,000,00%163,98K24/09 
 Lynas Rare Earths ADR5,02005,16005,0101-0,1150-2,24%144,18K24/09 
 Lynas Rare Earths5,0005,0404,840-0,077-1,52%79,12K24/09 
 Top Glove ADR2,812,872,81-0,02-0,71%22,49K24/09 
 Catcha Investment9,7109,7109,700+0,010+0,10%22,30K24/09 
 Genting Berhad6,396,395,67+0,35+5,79%4,13K24/09 
 Vitaxel0,10650,10650,10650,00000,00%1,00K23/09 
 Malayan Banking Berhad4,2604,2604,260+0,440+11,52%0,44K24/09 
 Tenaga Nasional Berhad9,3909,3909,390-0,054-0,57%0,29K24/09 
 IGS Capital0,01200,01200,0120-0,9653-98,77%0,17K24/09 
 Sime Darby0,53000,53000,5300+0,0200+3,92%0,10K24/09 
 Catcha Investment9,8909,8909,890+0,000+0,00%023/09 
 Weconnect Tech0,060,060,040,000,00%015/09 
 Natural Health Farm0,000,000,000,000,00%008/09 
 Genting Malaysia ADR17,0017,0017,000,000,00%002/08 
 Boustead ADR11100,00%016/12 
 Prime Global Capital0,06700,06700,06700,00000,00%031/08 

Meksyk

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Alumifuel Pwr Corp.0,000500,000700,00030-0,00020-28,57%118,28M24/09 
 Cemex ADR7,3207,5107,310-0,180-2,40%5,38M24/09 
 America Movil ADR17,9318,1317,91-0,22-1,21%2,53M24/09 
 Grupo Televisa ADR11,7612,1811,76-0,42-3,45%1,40M24/09 
 Controladora Vuela ADR22,3722,7622,21-0,44-1,93%324,37K24/09 
 Fomento Economico Mexicano88,5288,9088,28-0,47-0,53%270,82K24/09 
 Vista Oil Gas4,3604,3914,310-0,040-0,91%251,10K24/09 
 Wal Mart de Mexico ADR35,5435,9935,54-0,57-1,58%104,63K24/09 
 Santander Mexico B ADR5,7905,8105,7500,0000,00%80,85K24/09 
 Aeroportuario del Centro Norte47,9348,3447,63-0,09-0,19%71,65K24/09 
 Coca-Cola Femsa ADR57,5958,0057,20+0,01+0,02%66,21K24/09 
 Bimbo2,79122,85002,7912-0,0890-3,09%52,92K24/09 
 DD3 Acquisition9,9259,9299,920+0,005+0,05%45,53K24/09 
 GAP ADR117,06117,89114,77+2,38+2,07%41,68K24/09 
 Betterware De Mexico36,8937,4236,33-0,56-1,50%21,96K24/09 
 Kimberly-Clark de Mexico8,368,458,31-0,02-0,24%17,47K24/09 
 Grupo Aeroportuario Sureste ADR189,84191,06186,87+3,08+1,65%14,43K24/09 
 Mexico Equity and Income Closed11,0511,1411,03-0,18-1,60%11,85K24/09 
 Wal Mart de Mexico3,51003,51003,5100-0,1356-3,72%7,95K24/09 
 Banorte ADR31,8832,1131,38+0,26+0,82%6,58K24/09 

Niemcy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Deutsche Bank12,7012,7212,59+0,21+1,68%2,86M24/09 
 BioNTech333,48350,92332,40-19,51-5,53%2,60M24/09 
 Jumia Tech19,8320,0019,15-0,17-0,85%1,91M24/09 
 Qell Acquisition10,71011,20010,310+0,210+2,00%1,85M24/09 
 Trivago2,7902,8002,532+0,150+5,68%1,32M24/09 
 Affimed NV6,2606,5406,210-0,330-5,01%603,25K24/09 
 SAP ADR142,59142,78141,55-2,29-1,58%449,49K24/09 
 Volkswagen 10 Pref ADR31,3931,4130,93-0,29-0,92%401,29K24/09 
 Bayer AG PK13,7113,7113,62-0,03-0,22%345,85K24/09 
 CureVac NV58,0458,2756,55+0,19+0,33%342,38K24/09 
 Allianz ADR22,7622,7922,41+0,34+1,52%317,35K24/09 
 ATAI Life Sciences BV16,0016,3315,81-0,28-1,72%235,65K24/09 
 Fresenius Medical Care ADR35,9236,0435,740,000,00%216,29K24/09 
 Deutsche Telekom ADR20,5120,5520,44-0,26-1,25%208,27K24/09 
 MYT Netherlands28,9829,4128,68-0,21-0,72%181,42K24/09 
 Porsche Automobile Holding SE9,859,879,80-0,02-0,20%153,81K24/09 
 Infineon ADR44,0844,1143,71-0,26-0,59%129,77K24/09 
 Siemens ADR86,8687,1886,64-1,43-1,62%128,28K24/09 
 BASF ADR18,7518,7718,64-0,09-0,48%98,97K24/09 
 Volkswagen Pref ADR22,2222,2522,10+0,02+0,09%78,16K24/09 

Norwegia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Equinor ADR23,9424,0223,81-0,13-0,54%2,25M24/09 
 Equinor24,013924,013924,0139+0,0000+0,00%401,59K23/09 
 Orkla ASA ADR9,2409,3509,100+0,015+0,16%120,14K24/09 
 Opera9,359,499,00+0,21+2,30%93,97K24/09 
 Nel ASA1,691,691,64+0,08+4,97%77,44K24/09 
 DNB Bank ASA22,3622,4222,19+0,16+0,72%32,75K24/09 
 Norsk Hydro ASA ADR7,5657,6007,484-0,115-1,50%29,29K24/09 
 Telenor ASA ADR17,3117,5017,11-0,14-0,80%27,07K24/09 
 Norwegian Air Shuttle ASA1,131,171,13-0,03-2,59%14,69K24/09 
 Yara International ASA24,9825,0624,80+0,50+2,04%13,14K24/09 
 Kahoot7,517,687,50-0,15-1,96%11,14K24/09 
 Prosafe ADR0,1200,1200,1200,0000,00%10,00K20/09 
 Mowi ADR27,5327,5727,36-0,30-1,08%8,03K24/09 
 REC Silicon ADR1,501,501,500,000,00%7,51K20/09 
 Orkla9,20049,22659,2004+0,2403+2,68%5,25K23/09 
 Telenor17,28417,28417,284+0,422+2,50%3,18K23/09 
 Gjensidige Forsikring ADR22,7523,0722,75+0,75+3,41%1,04K21/09 
 Hexagon Composites3,38003,38003,3800-0,1100-3,15%1,00K22/09 
 PGS ADR0,5220,5220,522+0,016+3,16%1,00K24/09 
 Tomra Systems ADR56,6857,4056,68-1,78-3,04%0,56K24/09 

Nowa Zelandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Naked Brand0,68390,75000,6510+0,0894+15,04%273,21M24/09 
 Smokefree Innotec0,06450,06500,0550+0,0065+11,21%1,91M24/09 
 Astika Holdings0,09520,11400,0919+0,0002+0,21%38,51K24/09 
 Spark New Zealand ADR16,6816,7316,61-0,32-1,88%36,61K24/09 
 Chorus ADR23,0423,0622,49+0,00+0,00%7,08K23/09 
 Spark New Zealand3,35003,35003,27500,00000,00%1,80K20/09 
 A2 Milk3,993,993,99+0,01+0,25%1,76K24/09 
 Auckland International Airport ADR27,3327,3327,33+0,62+2,32%0,51K24/09 
 Air New Zealand ADR5,475,475,470,010,09%0,50K24/09 
 New Zealand Oil Gas0,2930,2930,2930,0000,00%0,16K22/09 
 Fletcher Building Ltd PK10,1910,1910,190,000,00%0,11K20/09 
 Warehouse Group2,30002,30002,30000,00000,00%015/07 
 Skycity Entertainment ADR10,0310,0310,030,000,00%013/10 
 Sanford ADR17171700,00%009/04 
 Port Tauranga ADR19,7919,7919,790,000,00%009/09 
 Fisher Paykel ADR108,4108,4108,40,00,00%004/02 
 Green Cross Health1,341,351,30+0,00+0,00%027/05 
 New Zealand Energy Corp0,18150,18150,18150,00000,00%016/09 
 Ryman Healthcare ADR53,7354,1453,73+0,00+0,00%031/08 
 Summerset Group9,49,49,40,00,00%024/02 

Peru

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Buenaventura Mining ADR7,2507,4507,250-0,090-1,23%478,93K24/09 
 Credicorp109,62110,64108,08+0,79+0,73%413,80K24/09 
 Aenza1,76001,78001,6700+0,0800+4,76%225,30K24/09 
 Dana Resources0,000100,000100,00010+0,00000+0,00%102,00K20/09 
 Intercorp Financial Services22,1922,9321,81-0,16-0,72%22,75K24/09 
 Cementos Pacasmayo ADR5,6105,7005,490+0,020+0,36%7,75K24/09 
 Goldsands Dev Co0,00020,00060,00020,00000,00%2,48K24/09 
 Fossal ADR0,0140,0140,0140,0000,00%023/07 

Polska

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 CD Projekt11,8612,2511,70-0,30-2,47%13,95K24/09 
 Eurocash4,054,054,050,000,00%002/04 
 Eurocash SA PK2,432,432,430,000,00%006/08 
 Alior Bank ADR1,01,01,00,00,00%004/09 
 Asseco Poland ADR21,4721,4721,47+0,00+0,00%002/09 
 Globe Trade Centre ADR3,263,263,260,000,00%023/04 
 Powszechna Kasa ADR10,2310,2310,230,000,00%020/08 

Portugalia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Banco Espirito Santo0,00030,00030,00030,00000,00%128,30K23/09 
 EDP Energias de Portugal ADR54,3854,5853,78-0,61-1,11%116,40K24/09 
 Galp Energa5,215,225,20+0,01+0,19%24,91K24/09 
 Jeronimo Martins SGPS SA ADR42,0242,7441,31-0,47-1,11%7,35K24/09 
 Pharol SGPS ADR0,1450,1500,1100,0000,00%003/09 
 Banco Comercial Portugues ADR2,182,182,180,000,00%023/05 

Republika Południowej Afryki

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Harmony Gold Mining3,1803,2603,180-0,040-1,24%5,87M24/09 
 Gold Fields ADR8,1108,2008,040+0,010+0,12%3,42M24/09 
 AngloGold Ashanti ADR15,2915,5215,07+0,08+0,53%2,29M24/09 
 Sibanye Gold ADR13,4613,6513,39-0,19-1,39%1,71M24/09 
 Sasol ADR16,5216,8416,49-0,43-2,54%249,34K24/09 
 Impala Platinum Holdings Ltd PK11,94012,13011,900-0,450-3,63%160,95K24/09 
 DRDGOLD ADR8,578,778,56-0,05-0,58%122,55K24/09 
 Steinhoff Int0,250,250,24+0,07+38,89%115,60K23/09 
 Naspers ADR33,1233,3032,40-0,62-1,84%108,46K24/09 
 Net 1 UEPS4,6904,7504,570+0,040+0,86%50,71K24/09 
 MTN Group Ltd PK8,989,338,98-0,24-2,60%48,79K24/09 
 Wuhan General Gr Chn0,52100,58940,5210-0,0444-7,85%46,35K24/09 
 Mix Telemats12,8012,9012,35+0,31+2,48%27,01K24/09 
 Life Healthcare Group Holdings6,346,446,30-0,21-3,21%21,10K24/09 
 Nedbank Group Ltd11,18011,48011,160-0,545-4,65%14,96K24/09 
 Anglo American Platinum ADR15,01015,85015,010-0,550-3,53%9,75K24/09 
 Vodacom Group Ltd PK9,9310,109,93-0,19-1,88%8,77K24/09 
 Standard Bank Group Ltd PK9,409,409,25-0,21-2,19%8,03K24/09 
 Bidvest Group Ltd PK26,5526,5526,08-0,09-0,34%7,58K24/09 
 Sanlam Ltd PK8,5408,5808,490-0,070-0,81%5,39K24/09 

Rosja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 MTS ADR9,92010,0759,700+0,210+2,16%5,12M24/09 
 Gazprom DRC9,629,649,50+0,17+1,80%2,87M12:03:05 
 Rosneft DRC8,568,598,45+0,26+3,13%1,92M12:02:35 
 Amur Minerals2,0002,0701,938+0,130+6,70%1,38M11:39:29 
 Sberbank18,1418,1917,92+0,33+1,85%1,05M12:02:47 
 Ozon50,7050,9250,06-0,96-1,86%678,17K24/09 
 Magnit DRC16,2916,4516,05-0,22-1,33%236,72K12:01:07 
 Norilskiy Nikel ADR31,2331,5831,10-0,06-0,19%255,05K12:02:41 
 Fix Price Group8,858,938,68+0,19+2,14%66,46K12:02:10 
 Novatek DRC255,90264,80254,00+0,70+0,27%73,49K12:03:03 
 Surgutneftegaz ADR4,574,584,52+0,05+1,02%258,51K12:01:16 
 Bank VTB DRC1,3781,3781,360+0,026+1,92%152,70K11:52:31 
 Mechel ADR3,8103,8403,710-0,030-0,78%256,94K24/09 
 Novolipetsk Steel DRC30,9231,2830,76+0,14+0,46%76,18K12:02:41 
 Lukoil ADR96,1696,3794,63+2,91+3,12%169,00K12:02:45 
 Gazprom DRC9,4209,4409,380+0,015+0,16%194,15K24/09 
 Severstal DRC21,6721,7921,43+0,27+1,26%124,96K12:02:45 
 Surgutneftegaz OAO5,325,345,28+0,04+0,76%148,83K24/09 
 X5 Retail Group32,6032,8332,37+0,04+0,12%23,59K12:02:10 
 Tatneft ADR42,3742,5241,85+1,06+2,57%52,43K12:02:57 

Singapur

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 YY A53,7253,9047,25+1,49+2,85%3,56M24/09 
 Flex19,0419,1118,59+0,30+1,60%2,53M24/09 
 Sea340,41344,64335,51-2,31-0,67%2,37M24/09 
 Aslan Pharma ADR3,2503,3603,120+0,010+0,31%1,14M24/09 
 Kulicke&Soffa65,8367,7864,81-1,11-1,66%792,13K24/09 
 Keppel REIT0,8000,8230,780+0,039+5,12%572,79K23/09 
 Maxeon Solar Technologies18,9619,5918,64-0,51-2,62%491,79K24/09 
 Wave Life Sciences Ltd6,1806,3206,000+0,100+1,64%326,57K24/09 
 Grindrod Shipping15,4016,2715,37-0,78-4,82%213,90K24/09 
 Triterras5,6705,7005,360+0,170+3,09%170,36K24/09 
 Singapore Telecommunications PK18,46018,55018,390-0,090-0,49%150,14K24/09 
 Ivanhoe Capital Acquisition9,939,979,90+0,01+0,10%112,65K24/09 
 Overseas Chinese Banking ADR16,7517,0116,71-0,33-1,93%33,73K24/09 
 China Yuchai13,5013,9413,39-0,41-2,95%30,89K24/09 
 United Overseas Bank ADR37,4637,5737,34-0,62-1,63%25,68K24/09 
 DBS Group Holdings ADR86,4788,2586,16-1,64-1,86%23,21K24/09 
 Kenon Holdings43,3743,9643,27+0,09+0,21%12,11K24/09 
 Singapore Airlines7,3107,3807,100-0,100-1,35%11,65K24/09 
 Singapore Airlines3,70003,72003,6400+0,0550+1,51%9,34K23/09 
 Tiga Acquisition10,1010,1210,10-0,01-0,10%9,06K24/09 

Szwajcaria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Transocean3,4203,5253,370-0,060-1,72%13,28M24/09 
 Relief Therapeutics0,140,150,140,000,00%3,73M24/09 
 Credit Suisse ADR9,889,929,85+0,08+0,82%2,51M24/09 
 UBS Group15,8715,9215,81+0,08+0,51%1,99M24/09 
 Modern Cinema Group0,3600,5000,074+0,312+650,00%1,73M24/09 
 Novartis ADR82,9383,6782,90-0,64-0,77%1,68M24/09 
 ABB ADR34,9435,1334,87-0,74-2,07%1,21M24/09 
 Quotient Ltd2,5802,7402,470-0,170-6,18%1,19M24/09 
 On Holding36,0237,3235,60-1,32-3,54%1,18M24/09 
 Chubb176,75178,20176,53-0,74-0,42%1,09M24/09 
 Crispr Therapeutics116,43120,24116,01-4,82-3,98%1,09M24/09 
 STMicroelectronics ADR46,4046,5146,06-0,08-0,17%1,05M24/09 
 TE Connectivity144,05144,32143,09+0,05+0,03%1,02M24/09 
 ObsEva3,1503,2303,090-0,010-0,32%565,26K24/09 
 Garmin172,62173,29170,10+0,81+0,47%524,81K24/09 
 Logitech99,3599,6398,59-0,73-0,73%496,27K24/09 
 Wisekey International Holding AG6,9507,3006,910-0,350-4,79%407,83K24/09 
 Alcon85,1185,2884,60-0,70-0,82%393,21K24/09 
 Roche Holding ADR46,0146,2245,86-0,41-0,88%376,76K24/09 
 Lafargeholcim ADR9,779,839,71-0,08-0,81%327,34K24/09 

Szwecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 LM Ericsson B ADR11,6111,6311,47+0,24+2,11%5,70M24/09 
 Oatly Group AB16,3016,9816,23-0,32-1,93%1,10M24/09 
 LM Ericsson B11,460011,460011,4600+0,0000+0,00%800,22K23/09 
 Autoliv88,7588,8586,87+2,17+2,51%755,42K24/09 
 Veoneer34,8635,0134,62+0,18+0,52%543,57K24/09 
 Olink Holding AB24,6625,0023,12+1,20+5,12%479,63K24/09 
 Volvo ADR22,3222,3822,15-0,23-1,02%200,32K24/09 
 Sandvik AB ADR24,2324,3024,15-0,25-1,02%129,98K24/09 
 Hexagon ADR16,4816,6116,41-0,75-4,35%91,55K24/09 
 Assa Abloy AB15,0315,0614,98-0,22-1,44%87,98K24/09 
 Neonode8,2008,2507,930-0,070-0,85%87,52K24/09 
 Svenska Handelsbanken PK5,555,585,54-0,05-0,89%66,99K24/09 
 Swedbank AB19,8819,8819,80-0,19-0,95%53,59K24/09 
 Atlas Copco AB65,3565,8565,05-1,23-1,85%31,71K24/09 
 Telia ADR8,378,428,36-0,09-1,06%30,57K24/09 
 H&M ADR4,044,064,04-0,08-1,94%28,89K24/09 
 Swedish Match Ab Ord9,21009,24509,2000-0,0300-0,32%17,18K24/09 
 Elekta ADR11,8111,8111,77-0,15-1,25%14,57K24/09 
 Evolution Gaming Group AB171,21172,07170,55-5,69-3,22%13,13K24/09 
 Electrolux B ADR47,6247,9147,42-0,23-0,48%13,08K24/09 

Tajlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Kasikornbank OTC15,6215,6515,52+0,02+0,13%19,43K24/09 
 Univanich Palm Oil ADR0,20,20,20,00,00%3,75K20/09 
 Airports Thailand ADR18,119,318,1-1,7-8,59%2,26K24/09 
 Siam Commercial Bank ADR15,415,415,1+3,4+28,33%1,37K24/09 
 Bangkok Bank ADR18,160018,160017,1400+0,5050+2,86%0,72K24/09 
 PTT Exploration & Production6,8007,0006,800+0,000+0,00%0,21K22/09 
 Advanced Info Service Public5,9555,9555,9550,0000,00%0,10K24/09 
 Indorama Ventures ADR13,0913,0913,09+0,00+0,00%010/09 
 Glow Energy ADR25,025,025,00,00,00%004/02 
 Electricity Generating ADR26262600,00%022/01 
 CP All ADR17171700,00%020/08 
 Bumrungrad Hospital DRC4,204,204,200,000,00%014/12 
 BTS ADR27,027,027,00,00,00%022/07 
 Banpu ADR777+0+0,00%030/08 
 Berli Jucker ADR13,313,313,30,00,00%024/11 
 Bank Ayudhya ADR26,0026,0026,000,000,00%031/08 
 BEC World ADR3,973,973,97+0,00+0,00%003/09 
 Bangkok Dusit Medical ADR23,223,223,20,00,00%004/11 
 Advanced Info Service DRC5,605,605,600,000,00%013/08 
 TTW Public Company17,2217,2217,220,000,00%024/08 

Tajwan

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Taiwan Semiconductor115,64116,56115,53-0,55-0,47%4,43M24/09 
 United Microelectronics11,99012,11011,890+0,120+1,01%4,03M24/09 
 ASE Industrial ADR8,5408,6158,540-0,050-0,58%3,07M24/09 
 Himax10,6510,7210,48-0,15-1,39%1,32M24/09 
 SemiLEDS8,508,928,37-0,39-4,39%157,84K24/09 
 Silicon Motion75,0775,6074,08-0,05-0,07%144,56K24/09 
 Chunghwa Telecom40,1240,1840,00+0,08+0,20%123,99K24/09 
 Hon Hai Precision ADR7,758,027,59-0,03-0,39%47,77K24/09 
 ChipMOS Tech37,9338,1837,88-0,02-0,05%40,51K24/09 
 AU Optronics6,2306,2606,226+0,160+2,64%34,11K24/09 
 Taiwan Liposome ADR7,0107,0106,820-0,070-0,99%19,22K24/09 
 Giga Media Ltd2,4902,5002,4600,0000,00%12,32K24/09 
 FIH Mobile ADR2,8802,8802,880+0,110+3,97%3,00K23/09 
 Asia Pacific Wire & Cable3,1513,1513,050+0,051+1,64%1,68K24/09 
 Cathay Financial ADR14141400,00%026/03 
 Fubon Financial ADR10101000,00%030/01 
 ColorStars0,250,250,200,000,00%004/02 

Turcja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 DMARKET Electronic Services Trading ADR6,786,976,63-0,07-1,02%773,25K24/09 
 Turkcell Iletisim Hizmetleri4,4204,4304,380-0,050-1,12%598,97K24/09 
 Akbank Turk Anonim Sirketi1,231,241,21-0,05-3,91%403,74K24/09 
 Turkiye Garanti Bankasi AS1,0301,0700,996-0,090-8,04%395,93K24/09 
 Trillion Energy0,2020,2190,198-0,013-6,05%104,58K24/09 
 Turk Telekomunikasyon ADR1,61,61,60,00,00%5,00K22/09 
 Koc Holdings AS12,0412,1712,00-0,53-4,22%3,53K24/09 
 Anadolu Efes ADR0,4800,4800,480-0,030-5,88%2,00K24/09 
 Ulker Biskuvi Sanayi ADR22232200,00%0,80K23/09 
 Arcelik ADR18,3018,3018,30+0,02+0,11%0,28K23/09 
 Turkiye Vakiflar Bankasi ADR3,7103,7103,710-0,130-3,39%0,10K24/09 
 Sisecam0,7497010,7497010,7497010,0000000,00%018/10 
 Nimtech1,01,01,00,00,00%024/08 
 THY ADR14,514,514,50,00,00%015/09 
 Tekfen ADR33300,00%027/05 
 Eregli Demir Celik ADR9,989,989,98+0,00+0,00%017/09 
 Dogan Sirketler ADR1,391,391,390,000,00%012/06 
 Turkiye Halk Bankasi AS1,1001,1001,1000,0000,00%016/09 
 Tav Havalimanlari Holding AS10,93010,93010,9300,0000,00%016/09 
 Koza Altin Islemeleri A S13,010013,010013,0100+0,0000+0,00%013/09 

Węgry

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Magyar Telekom Plc6,896,896,55-0,40-5,49%2,97K24/09 
 MOL ADR3,03,03,0-1,5-33,33%0,25K24/09 

Wielka Brytania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Profitable Develop0,003100,003200,00210+0,00090+40,91%169,61M24/09 
 Nsav0,02920,02990,0211+0,0032+12,31%88,43M24/09 
 Vopia0,00460,00490,00420,00000,00%48,93M24/09 
 AstraZeneca ADR60,3561,2960,24+0,87+1,46%10,08M24/09 
 Rolls Royce Holdings plc1,781,801,76+0,07+4,09%9,06M24/09 
 BP ADR26,2426,3225,90+0,08+0,31%8,34M24/09 
 SFLMaven0,00420,00420,0039+0,0001+2,44%7,17M24/09 
 Lloyds Banking ADR2,4402,4702,440+0,010+0,41%4,46M24/09 
 GlaxoSmithKline ADR38,3938,7038,37-0,95-2,41%4,30M24/09 
 Amcor PLC11,7911,8911,74-0,03-0,25%3,99M24/09 
 Vodafone Group ADR15,8515,8915,79-0,15-0,94%3,88M24/09 
 IGT24,9325,1823,67+1,31+5,55%3,69M24/09 
 Rio Tinto ADR66,7767,4866,62-0,28-0,42%3,69M24/09 
 Atlas Corp15,6715,8115,39+0,15+0,97%3,40M24/09 
 Paysafe8,088,188,05-0,18-2,18%3,27M24/09 
 Ferroglobe8,7708,7808,200-0,110-1,24%3,23M24/09 
 TechnipFMC7,2107,2507,090+0,090+1,26%2,96M24/09 
 British American Tobacco ADR36,5136,7436,50-0,36-0,98%2,77M24/09 
 HSBC ADR25,7625,7925,56-0,08-0,31%2,69M24/09 
 Argo Blockchain1,681,831,60-0,02-1,18%2,56M24/09 

Włochy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 ENEL Societa per Azioni8,1708,2508,140-0,080-0,97%1,11M24/09 
 ENI ADR25,7025,7525,49-0,06-0,23%513,13K24/09 
 Stevanato Group SpA28,7029,1828,09+0,07+0,24%352,11K24/09 
 Intesa Sanpaolo SpA PK17,11017,18017,020+0,015+0,09%216,00K24/09 
 Ferrari NV217,46217,61215,74+0,34+0,16%111,62K24/09 
 Natuzzi21,0021,0018,20+2,78+15,26%103,73K24/09 
 Kaleyra11,0111,1510,84+0,03+0,27%66,31K24/09 
 UniCredit ADR6,3606,4406,350-0,030-0,47%45,25K24/09 
 Terna Rete Elettrica Nazionale22,5522,6122,44-0,73-3,14%13,03K24/09 
 Mediobanca ADR11,8011,8311,75-0,07-0,59%10,52K24/09 
 Prysmian ADR18,7418,7918,71-0,27-1,42%10,36K24/09 
 Snam ADR11,5211,7511,30-0,23-1,96%8,76K24/09 
 Webuild ADR5,0955,0955,010-0,187-3,54%7,40K23/09 
 Prada Spa PK10,9411,1910,79-0,43-3,78%4,95K24/09 
 Salvatore Ferragamo ADR10,8010,8010,43-0,17-1,55%3,36K24/09 
 Brunello Cucinelli ADR29,029,228,9-1,3-4,29%2,23K24/09 
 Eni SpA11,520011,520011,52000,00000,00%1,24K20/09 
 Leonardo ADR4,004,003,97+0,02+0,50%1,23K24/09 
 Assicurazioni Generali ADR10,8810,8810,64+0,22+2,06%0,81K24/09 
 Atlantia ADR9,579,579,52-0,05-0,52%0,73K24/09 

Zjednoczone Emiraty Arabskie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Argentum 470,00560,00640,0049+0,0008+16,67%16,58M24/09 
 Yalla7,667,817,63-0,21-2,67%546,36K24/09 
 Amira Nature Foods1,201,200,36+0,83+224,32%12,38K24/09 
 Brooge Holdings Ltd9,5009,5009,300+0,250+2,70%2,05K24/09 
Rejestracja przez Google
lub
Rejestracja przez e-mail