Z ostatniej chwili
/Darmowa rejestracja
 0

Światowe ADR

 
ADR (amerykańskie świadectwo depozytowe) jest certyfikatem emitowanym przez amerykański bank. Certyfikat reprezentuje pewną liczbę akcji spółki spoza USA działającej na amerykańskim rynku finansowym. ADR są kupowane i sprzedawane na amerykańskich rynkach tak samo, jak zwykłe akcje.
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

_fpb_save Zarządzaj moimi alertami 
Wróć
 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 YPF Sociedad Anonima22,59022,93022,490-0,430-1,87%768,07K20/04 
 MercadoLibre324,49332,41318,28-5,51-1,67%745,49K20/04 
 Loma Negra ADR21,2721,3420,89+0,18+0,85%708,35K20/04 
 Despegar.com30,0630,4029,79-0,15-0,50%255,43K20/04 
 Pampa Energia ADR56,4857,4055,91-0,84-1,47%252,34K20/04 
 BBVA Banco Frances ADR22,5822,7322,46-0,03-0,13%248,95K20/04 
 Transportadora Gas ADR19,51019,80019,180-0,290-1,46%217,68K20/04 
 Grupo Financiero Galicia ADR64,730066,390064,5450-0,9500-1,45%189,49K20/04 
 Grupo Supervielle28,750028,800028,1550+0,0300+0,10%178,56K20/04 
 Telecom Argentina ADR30,4731,1630,14-0,05-0,16%132,94K20/04 
 Macro Bank106,06108,98105,26-2,69-2,47%130,06K20/04 
 Petrobras Argentina ADR11,5411,5711,23+0,40+3,59%125,26K20/04 
 Central Puerto16,1616,2216,03+0,11+0,69%90,52K20/04 
 Cresud SACIF20,8421,1620,76-0,26-1,23%53,62K20/04 
 Edenor ADR56,75057,36055,000+0,100+0,18%50,19K20/04 
 IRSA ADR24,0024,8123,86-0,69-2,79%20,44K20/04 
 IRSA Propiedades ADR46,00046,24545,500-0,874-1,87%3,13K20/04 

Australia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 BHP Billiton Ltd ADR47,7048,0347,57-0,05-0,10%2,71M20/04 
 BHP Billiton Ltd23,490023,847523,4900-0,6350-2,63%526,46K20/04 
 Tronox19,71019,86019,4500,0000,00%381,49K20/04 
 Westpac Banking ADR21,94022,06021,900-0,170-0,77%202,55K20/04 
 Liquefied Natural Gas Ltd0,34500,34500,3300+0,0007+0,20%118,57K20/04 
 Mission Newenergy Ltd0,1190,1400,075-0,005-4,19%111,38K20/04 
 Telstra Corporation ADR11,7711,8211,75-0,23-1,92%93,35K20/04 
 QBE Insurance Group ADR7,577,647,53-0,09-1,11%72,50K20/04 
 De Grey Mining0,170,170,140,013,13%70,30K20/04 
 Orocobre4,064,214,02-0,22-5,14%64,41K20/04 
 National Australia Bank ADR10,9211,1310,90-0,08-0,68%61,58K20/04 
 Artemis Resources0,170,170,150,000,61%56,69K20/04 
 Genetic Technologies1,3231,3501,300-0,017-1,24%49,99K20/04 
 Mirvac1,63001,63001,6300-0,0200-1,21%43,27K20/04 
 Coca-Cola Amatil ADR6,846,956,82-0,07-1,01%31,21K20/04 
 South32 ADR15,0315,1014,90+0,14+0,91%29,77K20/04 
 Brambles ADR14,8314,8614,80-0,20-1,33%26,33K20/04 
 AU & NZ Banking Group20,5020,5820,44-0,18-0,85%26,06K20/04 
 Kazia Therapeutics ADR5,3605,5005,087+0,050+0,94%25,49K20/04 
 Sonic Healthcare ADR17,7118,0017,52-0,23-1,28%23,08K20/04 

Austria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Wienerberger Baustoffindustrie5,1905,2005,090+0,140+2,77%13,50K20/04 
 Erste Group Bank AG PK24,9124,9824,68-0,25-0,99%11,10K20/04 
 OMV AG PK62,8762,8762,33+0,83+1,34%2,93K20/04 
 Vienna Insurance ADR6,356,456,35-0,29-4,32%1,49K20/04 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 Palfinger ADR41,7941,7941,79-0,70-1,65%013/02 
 Raiffeisen Bank ADR8,848,848,80+0,00+0,00%019/04 
 Schoeller Bleckmann ADR11,6711,6711,67+0,72+6,58%011/04 
 Erste Bank49,77050,26049,770+0,000+0,00%019/04 
 Flughafen Wien ADR9,69,69,60,00,00%012/04 
 OMV ADR00000,00%030/11 
 Verbund ADR6,386,406,38+0,00+0,00%017/04 
 Mayr Melnhof Karton ADR38,2238,2238,22+0,29+0,76%012/04 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,853,853,850,000,00%013/04 
 Andritz ADR11,4811,4811,48+0,48+4,36%008/03 
 Voestalpine AG PK11,4011,4011,40+0,00+0,00%018/04 
 Telekom Austria AG PK18,1318,1518,130,000,00%012/04 
 Wolford ADR3,003,593,000,000,00%004/04 

Belgia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Anheuser Busch ADR103,94105,53103,60-1,12-1,07%2,07M20/04 
 Euronav8,959,008,85+0,20+2,29%549,74K20/04 
 Galapagos96,7197,2296,53-1,28-1,31%107,28K20/04 
 Materialise NV12,6612,7512,42+0,31+2,51%71,85K20/04 
 Ablynx ADR54,6254,8754,46-0,29-0,53%49,96K20/04 
 Umicore ADR13,3413,4313,30-0,10-0,71%18,07K20/04 
 KBC Group SA44,7144,7644,60-0,57-1,25%15,46K20/04 
 ageas SA/NV53,3353,3653,33-0,70-1,30%1,06K20/04 
 SA D'Ieteren ADR21,3021,3921,30-0,12-0,55%0,82K20/04 
 Colruyt SA14,0714,0714,07-0,07-0,47%0,45K20/04 
 UCB SA40,1440,1440,14-1,26-3,04%0,25K20/04 
 Solvay ADR13,77013,77013,770-0,770-5,30%0,18K20/04 
 Tigenix42,7642,7642,76-0,33-0,77%0,10K20/04 
 Agfa Gevaert ADR9,93009,93009,93000,00000,00%027/02 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 Galapagos95,7595,7595,750,000,00%006/04 
 Bpost ADR22,75522,75522,755+0,000+0,00%018/04 
 Proximus ADR6,336,336,33+0,00+0,00%017/04 
 GBL116,1900116,1900116,1900+0,0000+0,00%018/04 
 Ablynx NV55,040055,040055,0400+0,0000+0,00%018/04 

Brazylia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Ambev SA6,81006,84006,7600-0,0800-1,16%18,57M20/04 
 VALE14,00014,05013,850-0,120-0,85%15,85M20/04 
 Petroleo Brasileiro Petrobras ADR14,3014,4014,04-0,08-0,56%11,92M20/04 
 Itau Unibanco14,9215,0214,80-0,19-1,26%7,11M20/04 
 Petroleo Brasileiro ADR Reptg 2 Pref13,14013,23012,8700,0000,00%6,68M20/04 
 Gerdau ADR4,915,014,86-0,11-2,19%6,14M20/04 
 National Steel2,6502,7502,625-0,090-3,28%5,02M20/04 
 Banco Bradesco10,0010,129,97-0,21-2,06%5,00M20/04 
 CEMIG PN ADR2,4502,4702,410-0,040-1,61%4,92M20/04 
 BRF7,427,447,12+0,26+3,63%3,99M20/04 
 Sabesp ADR10,0610,119,88-0,08-0,79%1,32M20/04 
 Telefonica Brasil ADR14,3714,4114,28-0,16-1,10%1,13M20/04 
 Cosan Ltd10,1310,4010,09-0,26-2,50%1,07M20/04 
 Embraer ADR27,4928,3227,37+0,71+2,65%1,05M20/04 
 Banco Santander Brasil ADR11,3411,4411,27-0,25-2,16%799,75K20/04 
 Fibria Celulose19,5719,6019,46-0,11-0,56%660,84K20/04 
 COPEL ADR7,3607,4207,330-0,120-1,60%620,29K20/04 
 Gol Linhas Aereas ADR12,0312,1711,84-0,56-4,45%544,52K20/04 
 TIM Participacoes22,78022,91022,650-0,090-0,39%541,95K20/04 
 Azul32,2832,7431,89-0,16-0,49%511,78K20/04 

Chile

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Enel Americas ADR11,6511,6711,54-0,02-0,17%2,50M20/04 
 Sociedad Quimica y Minera56,5957,8055,72+0,08+0,14%1,21M20/04 
 GeoPark Ltd14,95015,15014,720-0,070-0,47%342,01K20/04 
 Enersis Chile6,41006,52006,3850-0,0700-1,08%335,29K20/04 
 Latam Airlines ADR15,5215,9815,50-0,35-2,21%278,45K20/04 
 Bancontander Chile34,0034,1533,75-0,02-0,06%192,21K20/04 
 Compania Cervecerias Unidas28,3828,7328,25-0,24-0,84%153,96K20/04 
 Banco De Chile101,34102,41100,99-0,82-0,80%27,47K20/04 
 Enel Generacion Chile ADR24,1524,4124,14-0,22-0,90%26,63K20/04 
 Andina B31,5531,5530,20+1,04+3,41%7,94K20/04 
 Itau CorpBanca ADR15,3215,4914,95-0,18-1,16%4,42K20/04 
 Vina Concha Y Toro47,9747,9747,30+0,09+0,19%3,57K20/04 
 Embotelladora Andina26,8626,8626,86-0,39-1,44%0,17K20/04 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Chiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Jd.Com Inc Adr37,4437,4936,50-1,46-3,75%25,69M20/04 
 Alibaba179,11181,39177,53-2,28-1,26%14,47M20/04 
 Vipshop15,70016,20015,550-0,380-2,36%4,83M20/04 
 Ctripcom42,6543,2142,40-0,45-1,04%4,53M20/04 
 Momo Inc36,3336,7035,05+0,57+1,59%3,70M20/04 
 Xunlei Ltd Adr13,4614,2012,71+0,80+6,32%3,16M20/04 
 Tencent ADR50,51051,06050,360-0,880-1,71%2,96M20/04 
 ZTO Express Cayman16,4816,4916,23+0,22+1,35%2,87M20/04 
 New Oriental Education&Tech91,1192,0090,30-0,51-0,56%2,82M20/04 
 TAL Education36,92037,55036,370-0,210-0,57%2,61M20/04 
 Baidu232,50235,69230,21-4,61-1,94%2,28M20/04 
 Yum China Holdings40,7340,8940,31+0,05+0,12%1,85M20/04 
 Qudian Inc10,7611,1510,56-0,44-3,93%1,70M20/04 
 BYD Co.7,4407,6407,440-0,200-2,61%1,65M20/04 
 NetEase266,30272,78262,02-8,84-3,21%1,65M20/04 
 China Auto Logistics2,9003,2502,712+0,229+8,57%1,60M20/04 
 Chinanet Online3,14003,33003,0100+0,0300+0,96%1,58M20/04 
 Bitauto20,9821,0720,60+0,43+2,09%1,49M20/04 
 Baozun Inc46,9847,9446,14-0,77-1,61%1,42M20/04 
 YY92,89095,10090,700-2,510-2,63%1,38M20/04 

Cypr

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 QIWI16,8617,1916,63-0,34-1,98%182,85K20/04 
 Prosafe1,40001,40001,40000,00000,00%005/02 
 Prosafe ADR1,5471,5501,5200,0000,00%014/02 

Dania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Novo Nordisk ADR47,2347,4646,92-0,43-0,90%2,59M20/04 
 Vestas Wind Systems AS22,7122,7922,48-0,32-1,41%608,70K20/04 
 Coloplast A8,548,588,51-0,04-0,41%499,95K20/04 
 LiqTech International Inc0,41570,42000,3735+0,0157+3,93%316,45K21/04 
 AP Moeller-Maersk AS7,867,897,82+0,20+2,61%78,44K20/04 
 Ascendis Pharma AS63,8165,6563,51-1,20-1,85%71,85K20/04 
 Carlsberg AS22,6322,6622,51-0,07-0,31%47,72K20/04 
 Danske Bank A/S ADR18,4418,5718,44-0,25-1,34%16,81K20/04 
 DSV40,2940,4040,17-0,15-0,36%11,29K20/04 
 Novozymes AS50,8450,9650,74-0,21-0,41%10,01K20/04 
 Zealand Pharma ADR14,9015,4114,90-0,83-5,28%7,66K20/04 
 Forward Pharma A S2,122,182,08-0,07-3,20%6,94K20/04 
 CHR Hansen Holding AS47,0847,3146,75+0,15+0,31%5,70K20/04 
 Genmab AS104,32104,82104,32-1,64-1,55%3,25K20/04 
 Torm A8,0808,0808,050+1,080+15,43%2,84K20/04 
 Topdanmark AS4,5004,5104,500-0,183-3,90%0,92K20/04 
 Vestas Wind68,150068,150067,5328-1,5500-2,22%0,77K20/04 
 H Lundbeck AS56,62556,68056,625-1,337-2,31%0,46K20/04 
 DanDrit Biotech4,9904,9904,9900,0000,00%0,38K20/04 
 Iss ADR17,7117,7117,71-0,09-0,51%0,16K20/04 

Filipiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Alliance Global Group Inc12,3812,5012,38-0,11-0,86%288,62K20/04 
 PLDT ADR26,2826,6026,160,000,00%28,24K20/04 
 D&L Industries ADR4,915,154,91-0,18-3,46%5,83K20/04 
 BDO Unibank ADR26,5526,5525,76+0,03+0,11%1,60K20/04 
 Benguet B0,01500,01500,01500,00000,00%012/04 
 Megaworld ADR16,116,116,10,00,00%019/04 
 Manila Electric ADR12,7712,7712,77-0,62-4,63%022/03 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR21,23021,23021,2300,0000,00%010/04 
 Globe Telecom ADR30,6430,6430,64+0,00+0,00%018/04 
 First Gen ADR6,196,196,190,000,00%012/04 
 DMCI ADR2,412,412,41-2,11-46,68%018/04 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR28,7528,7528,75+0,00+0,00%029/03 
 Ayala ADR18,818,817,90,00,00%015/03 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR14,9414,9414,940,725,06%002/02 
 Robinsons Retail Holdings Inc17,2417,2416,89+0,00+0,00%019/04 

Finlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Nokia ADR5,9606,1105,930+0,130+2,23%24,39M20/04 
 Sampo OYJ26,7526,8426,67-2,18-7,54%31,76K20/04 
 Fortum ADR4,3824,4344,280-0,098-2,19%22,07K20/04 
 Stora Enso Oyj PK20,5020,5720,45+0,04+0,17%8,13K20/04 
 Kone Oyj ADR25,0425,0724,96+0,05+0,20%5,93K20/04 
 UPM-Kymmene Corp36,9437,1136,88-0,22-0,59%5,18K20/04 
 Kone Corporation50,312550,500049,7500+0,1125+0,22%1,04K20/04 
 Neste33,7633,7733,76-0,44-1,29%0,85K20/04 
 Wartsila ADR4,854,854,85+0,10+2,00%0,40K20/04 
 Nokian Tyres ADR20,4220,4220,420,000,00%019/04 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR3,503,503,50-0,26-6,91%017/04 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR15,1015,1015,10+0,00+0,00%011/04 
 Konecranes ADR8,3748,3748,374-0,666-7,37%019/03 
 Kesko ADR28,35028,35028,3500,0000,00%003/04 
 Amer Sports ADR16,55016,55016,140+0,000+0,00%012/04 
 Uponor16,9516,9516,950,000,00%012/04 
 Metso Corporation8,248,278,24+0,00+0,00%019/04 
 Yit ADR6,046,046,043,08104,05%020/12 

Francja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Sanofi ADR39,9640,1439,91-0,20-0,50%1,39M20/04 
 Total ADR62,20062,21061,440+0,170+0,27%1,11M20/04 
 Criteo Sa27,5528,4327,50-0,33-1,18%678,16K20/04 
 Safran SA27,56527,66027,510-0,235-0,85%565,91K20/04 
 Pernod Ricard SA PK34,0934,2134,00-0,10-0,29%535,96K20/04 
 Axa ADR28,7528,8728,72-0,24-0,83%518,44K20/04 
 Orange ADR18,1218,1918,05+0,17+0,95%313,72K20/04 
 Carrefour SA PK4,074,104,04-0,02-0,37%288,59K20/04 
 Danone PK16,3216,3716,27-0,19-1,18%203,12K20/04 
 BNP Paribas ADR38,82538,93038,680-0,005-0,01%200,71K20/04 
 Talend47,5948,9447,30-1,02-2,10%124,89K20/04 
 Schneider Electric SA18,41018,53018,360+0,170+0,93%123,88K20/04 
 Sequans Communications1,6401,7001,610-0,050-2,96%110,71K20/04 
 Cellectis29,7130,0229,56-0,34-1,13%90,59K20/04 
 CGG ADR2,29322,32002,1500-0,0068-0,30%80,10K20/04 
 UbiSoft Entertainment Inc19,4119,4619,32-0,24-1,22%77,98K20/04 
 Societe Generale ADR11,210011,240011,1000-0,0100-0,09%77,01K20/04 
 L’Oreal ADR46,8947,0446,73-0,07-0,15%66,51K20/04 
 DBV Technologies23,7524,1323,52-0,41-1,70%64,03K20/04 
 Louis Vuitton ADR68,44568,68967,910-0,020-0,03%63,41K20/04 

Grecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Top Ships1,60991,66971,6000-0,0501-3,02%808,83K20/04 
 Diana Shipping3,7403,7803,620+0,140+3,89%548,92K20/04 
 Star Bulk Carriers12,070012,150011,5300+0,3800+3,25%369,04K20/04 
 DryShips3,793,863,74-0,03-0,79%306,76K20/04 
 Capital Product Partners3,2803,3003,210+0,030+0,92%275,96K20/04 
 Seanergy Maritime0,9320,9430,837+0,072+8,36%223,08K20/04 
 FreeSeas0,02000,02500,0200-0,0061-23,37%198,40K20/04 
 Aegean Marine Petroleum2,902,952,75+0,05+1,75%197,59K20/04 
 Tsakos Energy Navigation3,6203,6273,520+0,060+1,69%178,39K20/04 
 Globus Maritime0,81990,83470,7960+0,0249+3,13%83,73K20/04 
 Paragon0,01900,01900,0186+0,0036+23,38%76,50K20/04 
 Diana Containerships1,47001,52381,4500-0,0100-0,68%65,83K20/04 
 StealthGas4,1004,1404,000+0,080+1,99%41,74K20/04 
 Danaos1,1251,1501,100-0,025-2,17%22,45K20/04 
 Pyxis Tankers Inc1,14001,14831,0800+0,0200+1,79%17,51K20/04 
 Tsakos Energy Pref E25,10025,10025,040+0,050+0,20%17,45K20/04 
 Alpha Bank0,6200,6200,611+0,035+5,98%15,12K20/04 
 Eurobank Ergasias0,5780,6050,578-0,027-4,46%14,33K20/04 
 Euroseas2,2502,2502,230+0,010+0,45%13,52K20/04 
 Tsakos Energy Navigation Pc Pref25,5425,5825,540,000,02%7,09K20/04 

Hiszpania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Santander ADR6,7806,7906,735-0,020-0,29%3,24M20/04 
 Grifols ADR20,7621,1020,73+0,01+0,05%1,49M20/04 
 Banco Bilbao ADR8,088,088,00+0,03+0,37%1,43M20/04 
 Telefonica ADR10,12010,15010,073+0,030+0,30%847,36K20/04 
 Caixabank ADR1,651,651,63-0,01-0,60%88,77K20/04 
 Red Electrica ADR10,04510,10010,000-0,060-0,59%50,70K20/04 
 Industria de Diseno Textil15,0415,1614,99-0,18-1,15%50,56K20/04 
 Iberdrola SA30,7030,8030,53-0,11-0,36%48,83K20/04 
 ACS Actividades Construccion ADR8,368,408,31-0,05-0,54%44,88K20/04 
 Repsol SA19,2519,3419,18-0,14-0,70%22,69K20/04 
 Gas Natural SDG ADR5,015,045,00+0,04+0,85%12,51K20/04 
 Enagas SA14,11514,14014,060-0,095-0,67%9,39K20/04 
 Ebro Foods ADR24,7724,8024,77-0,57-2,27%9,07K20/04 
 Banco debadell ADR4,314,314,31+0,19+4,61%8,70K20/04 
 Indra Sistemas SA6,796,866,75-0,11-1,59%8,21K20/04 
 Amadeus IT Holding SA PK75,5175,5575,25-1,10-1,44%7,11K20/04 
 Ferrovial21,7121,7721,65+0,05+0,23%4,16K20/04 
 Siemens Gamesa ADR3,333,333,33+0,08+2,31%0,62K20/04 
 Bankinter ADR10,2110,2110,15+0,00+0,00%012/04 
 Bankia4,49004,49004,4500+0,0000+0,00%019/04 

Holandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 NXP105,15108,08103,19-2,02-1,88%16,43M20/04 
 VEON2,7502,7602,630+0,090+3,38%10,00M20/04 
 Yandex33,7234,5133,49-0,67-1,95%5,76M20/04 
 Royal Dutch Shell ADR70,6570,7870,02-0,33-0,46%3,08M20/04 
 Royal Dutch Shell B ADR72,6672,7471,93-0,19-0,26%2,53M20/04 
 Unilever NV ADR Rep 155,29055,76555,150-0,520-0,93%2,11M20/04 
 Chicago Bridge14,5915,0014,45-0,32-2,15%1,91M20/04 
 ASML ADR193,02195,99192,30-2,08-1,07%1,73M20/04 
 Constellium Nv11,2011,5511,15-0,35-3,03%1,41M20/04 
 ING ADR17,5117,5417,45+0,02+0,11%1,40M20/04 
 Koninklijke Philips ADR40,5940,6040,23-0,06-0,15%1,24M20/04 
 Aegon ADR7,357,377,32+0,02+0,27%686,06K20/04 
 Interxion Holding NV65,5865,6964,94+0,20+0,31%654,42K20/04 
 International NV6,846,996,75-0,16-2,29%604,22K20/04 
 Wright Medical Group19,2919,6019,24-0,32-1,63%515,86K20/04 
 Qiagen NV32,8132,9232,59+0,02+0,06%404,49K20/04 
 Core Laboratories121,50122,01120,00-0,30-0,25%403,43K20/04 
 Koninklijke ADR2,9152,9402,900-0,080-2,67%370,33K20/04 
 Cimpress NV150,94154,00150,63-0,62-0,41%173,82K20/04 
 argenx ADR88,9089,6687,93-0,26-0,29%173,00K20/04 

Hongkong

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Seaspan7,767,827,36+0,73+10,38%4,54M20/04 
 Melco Resorts & Entertainment31,4131,6730,97+0,04+0,13%1,55M20/04 
 China Mobile ADR46,5246,7346,46+0,09+0,19%345,54K20/04 
 China Unicom Hong Kong ADR13,3213,3613,28+0,03+0,23%279,46K20/04 
 CK Hutchison ADR11,7611,8611,72-0,07-0,55%223,55K20/04 
 China Cord Blood9,2809,3509,240-0,040-0,43%163,88K20/04 
 AIA ADR34,7335,1734,28-0,27-0,77%117,79K20/04 
 Geely Automobile2,79002,80002,77000,00000,00%117,35K20/04 
 Spi Energy0,510,530,51-0,02-3,02%113,07K20/04 
 First Pacific Company2,6652,6702,652-0,005-0,19%96,17K20/04 
 Seaspan Corp Pe Pref24,9025,0024,73-0,06-0,24%74,98K20/04 
 Swire Pacific9,9210,059,89-0,16-1,54%43,66K20/04 
 Hong Kong & China Gas Co2,1002,1002,0900,0000,00%41,91K20/04 
 Seaspan Pref H24,18024,18024,105+0,010+0,04%38,86K20/04 
 Hutchison China MediTech32,9333,8132,63-0,70-2,08%34,16K20/04 
 CLP Holdings10,3210,3410,12+0,04+0,34%28,48K20/04 
 Sun Hung Kai Properties15,6515,7415,61-0,26-1,66%22,42K20/04 
 Techtronic Industries ADR28,2528,8627,92-0,31-1,10%20,41K20/04 
 Aia Group8,808,818,56-0,11-1,23%12,52K20/04 
 Sky Solar Holdings Adr Rep 81,2701,2801,246+0,010+0,79%10,80K20/04 

Indie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 ICICI Bank ADR8,468,618,39-0,29-3,31%10,83M20/04 
 Infosys ADR17,3717,6817,30+0,20+1,16%8,63M20/04 
 Tata Motors ADR24,8525,4024,83-0,28-1,11%1,84M20/04 
 HDFC Bank ADR98,5199,1496,88+0,21+0,21%773,80K20/04 
 Wipro ADR5,275,315,24+0,01+0,19%581,90K20/04 
 Vedanta Ltd18,6118,8118,53-0,19-1,01%408,97K20/04 
 Eros11,65012,00011,550-0,300-2,51%178,64K20/04 
 WNS Holdings47,48047,74547,153+0,170+0,36%178,05K20/04 
 Yatra Online7,627,877,58+0,04+0,53%167,26K20/04 
 MakeMyTrip35,3536,1535,20-0,45-1,26%135,39K20/04 
 Dr Reddys Labs32,1432,3532,09-0,27-0,83%128,87K20/04 
 Sify2,2802,2902,210+0,010+0,44%60,81K20/04 
 Rediff.com India0,15000,23000,1300+0,0400+36,36%6,53K20/04 
 Mahanagar Telephone Nigam PK0,4700,4700,4700,0000,00%4,51K20/04 
 UltraTech Cement ADR00000,00%030/11 
 Asian Paints ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Bharti Airtel ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Coal India ADR00000,00%030/11 

Indonezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 PT Telekomunikasi Indonesia B26,79026,98026,700-0,360-1,33%311,28K20/04 
 PT Bank Mandiri Persero TBK11,3011,4311,29-0,22-1,87%142,90K20/04 
 PT XL Axiata Tbk ADR3,703,703,66-0,02-0,57%20,05K20/04 
 Indo Global Exchange0,000100,000100,000100,000000,00%20,00K20/04 
 Semen Persero14,5614,7414,26-0,18-1,22%8,57K20/04 
 Astra Int10,8011,0410,70-0,29-2,62%8,26K20/04 
 Bank Rakyat13,0713,3112,99+0,02+0,11%7,98K20/04 
 Bank Central Asia ADR42,580042,580040,7500-0,1500-0,35%1,53K20/04 
 Telekomunikasi0,2800,2800,280+0,010+3,70%0,12K20/04 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR9,329,329,32+0,00+0,00%028/03 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR7,617,617,610,000,00%013/04 
 Astra Agro Lestari TBK4,634,634,630,000,00%022/12 
 PT United Tractors51,1951,1951,19+0,00+0,00%012/04 
 Unilever Indonesia ADR73,3073,3073,300,000,00%020/03 
 PT Media Nusantara Citra TBK10,8510,8510,850,000,00%004/04 
 Bank Mandiri Persero0,63000,63000,6200+0,0000+0,00%026/03 
 PT Indofood Sukses Makmur TBK25,140025,140025,14000,00000,00%018/04 

Irlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Weatherford2,572,632,53-0,06-2,28%13,26M20/04 
 Johnson Controls34,2734,6334,09+0,26+0,76%6,00M20/04 
 Shire ADR164,37166,00159,81+3,63+2,26%4,28M20/04 
 Medtronic79,9080,4979,48-0,10-0,13%3,69M20/04 
 Amarin2,9403,0502,930-0,050-1,67%3,68M20/04 
 Allergan158,51161,15157,28-0,08-0,05%3,18M20/04 
 Endo Int5,515,695,50-0,12-2,13%3,01M20/04 
 Ingersoll-Rand83,5684,6482,64-0,93-1,10%2,97M20/04 
 Seagate Technology59,6460,5859,34-0,26-0,43%2,41M20/04 
 Accenture152,41154,75151,90-2,18-1,41%2,30M20/04 
 Eaton79,0679,6078,47-0,09-0,11%2,26M20/04 
 Horizon Pharma13,7114,1013,65-0,12-0,87%1,49M20/04 
 Alkermes Plc46,0246,9545,40-0,13-0,28%1,42M20/04 
 CRH ADR35,3435,6135,19+0,88+2,55%925,00K20/04 
 AerCap Holdings NV52,7053,1052,61-0,08-0,15%747,72K20/04 
 Perrigo81,5482,8180,92-1,19-1,44%652,27K20/04 
 Allegion PLC84,7586,1284,31-0,64-0,75%587,02K20/04 
 Adient62,5063,4761,93-0,40-0,64%526,90K20/04 
 Falcon Oil & Gas Ltd0,3050,3180,304-0,036-10,53%519,81K20/04 
 Nabriva Therapeutics5,235,354,98+0,18+3,56%461,89K20/04 

Izrael

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Teva ADR17,8217,9917,72+0,11+0,62%8,38M20/04 
 Check Point Software Tech102,23103,00102,10-0,87-0,84%1,12M20/04 
 Tower26,51027,05026,220-0,395-1,47%727,49K20/04 
 Intec Pharma5,3505,4505,050+0,100+1,90%636,59K20/04 
 Wix.Com Ltd85,0087,4784,85-1,45-1,68%537,51K20/04 
 SolarEdge Technologies Inc55,2055,6554,40+0,15+0,27%508,46K20/04 
 Orbotech Ltd57,9559,2357,72-0,49-0,84%434,33K20/04 
 Mellanox75,7577,4075,55-1,50-1,94%418,83K20/04 
 Cyberark Software52,4053,5751,85-0,92-1,73%332,72K20/04 
 OWC Pharma0,24700,25490,2401-0,0030-1,20%235,21K20/04 
 Rada Electronic Industries2,28002,39002,2700-0,1000-4,20%200,06K20/04 
 On Track1,07001,12001,03000,00000,00%189,28K20/04 
 InspireMD1,16001,24001,1600-0,0500-4,13%188,38K21/04 
 Vascular Biogenics2,1502,2502,100-0,050-2,27%186,77K20/04 
 Mazor59,3160,3458,90-0,83-1,38%175,63K20/04 
 Compugen Ltd4,004,253,95-0,20-4,76%172,21K20/04 
 Ceragon2,6502,7502,650-0,060-2,21%171,63K20/04 
 Caesarstone18,80019,05018,500-0,200-1,05%158,61K20/04 
 SodaStream95,9596,6694,77-0,31-0,32%146,87K20/04 
 Kitov Pharmaceuticals Holdings2,5502,6102,550-0,040-1,54%146,26K20/04 

Japonia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Sony ADR49,7650,0049,54+0,03+0,06%1,34M20/04 
 Mitsubishi UFJ Financial ADR6,6206,6606,6000,0000,00%701,58K20/04 
 Nintendo ADR53,2753,4052,72+2,07+4,04%621,43K20/04 
 Sumitomo Mitsui Financial ADR8,448,488,42+0,03+0,36%566,05K20/04 
 Japan Tobacco ADR13,4013,4313,33+0,09+0,68%482,75K20/04 
 Honda Motor ADR34,1834,2734,07-0,04-0,12%408,65K20/04 
 SoftBank Group38,3838,4538,02+0,38+1,00%264,82K20/04 
 Makita45,12045,99745,110-1,310-2,82%249,24K20/04 
 Line ADR38,050038,270037,3700+0,3200+0,85%243,61K20/04 
 Fast Retailing ADR43,8444,4043,76+0,29+0,67%224,57K20/04 
 Toyota Motor ADR129,23129,34128,80+0,74+0,58%214,61K20/04 
 Canon ADR36,0436,1835,97+0,03+0,08%207,20K20/04 
 Takeda Pharma ADR22,2222,6022,16-1,40-5,93%188,06K20/04 
 Dai Nippon Printing ADR10,7910,9610,77-0,04-0,32%151,39K20/04 
 Fanuc Corporation24,2924,8724,20-0,60-2,39%136,29K20/04 
 Mizuho Financial ADR3,6403,6503,630-0,020-0,55%125,67K20/04 
 NTT Docomo ADR25,5225,6825,49-0,08-0,31%107,49K20/04 
 Nomura ADR5,8905,9305,870-0,010-0,17%101,03K20/04 
 Nippon ADR47,3447,8647,06-0,85-1,76%75,06K20/04 
 Komatsu34,3735,0434,26-0,33-0,95%72,03K20/04 

Kanada

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Eco-Tek Group, Inc.0,000100,000100,000100,000000,00%106,23M20/04 
 Foodfest Intl 20000,000100,000200,00010+0,00009+900,00%94,47M20/04 
 Validian Corporation0,0050,0080,005-0,000-3,64%12,73M20/04 
 Encana12,7312,7412,35+0,05+0,39%12,26M20/04 
 On4 Communications0,00310,00310,0028+0,0002+6,90%10,58M20/04 
 Eldorado0,9800,9850,950+0,002+0,19%9,79M20/04 
 Barrick Gold13,1713,2713,02-0,15-1,13%9,07M20/04 
 Easton Pharmaceutica0,01770,02090,0162+0,0013+7,73%6,63M20/04 
 Yamana Gold2,9602,9702,890-0,010-0,34%6,08M20/04 
 Cenovus Energy9,6310,009,56-0,40-3,99%6,00M20/04 
 Kinross Gold3,8703,8803,780+0,010+0,26%5,62M20/04 
 Megola Inc0,009500,009500,00710+0,00200+26,67%4,94M20/04 
 Valeant Pharmaceuticals17,1817,3916,98-0,15-0,87%4,93M20/04 
 Goldcorp14,3314,4014,20-0,08-0,56%4,65M20/04 
 Enbridge31,2132,0031,18-0,77-2,41%4,63M20/04 
 Latteno Food Corp.0,000200,000200,000100,000000,00%4,60M20/04 
 New Gold2,4902,5102,4200,0000,00%4,50M21/04 
 IAMGold5,5405,6005,420-0,040-0,72%3,60M20/04 
 Gran Tierra3,1303,1503,070-0,030-0,95%3,58M21/04 
 Global Blockchain0,36270,38500,3410+0,0165+4,77%3,05M20/04 

Kolumbia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Ecopetrol21,9422,1921,73-0,30-1,35%1,51M20/04 
 Bakken Energy Corp0,0010,0010,000-0,000-8,33%737,90K20/04 
 BanColombia49,1150,1748,98-0,83-1,66%324,71K20/04 
 Grupo Aval9,039,078,97-0,02-0,22%56,44K20/04 
 Tecnoglass8,3908,4208,210+0,140+1,70%7,05K20/04 
 Goff Corp0,000800,000800,000800,000000,00%018/04 
 Prospect Ventures0,000100,000100,000100,000000,00%029/01 
 Cementos Argos ADR15,9615,9615,96+0,00+0,00%012/04 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR28,0028,0028,000,000,00%024/01 
 Interconnection Electric125,66125,66121,53+0,00+0,00%009/04 

Korea Południowa

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 LG Display11,4711,6411,42-0,24-2,05%979,34K20/04 
 KT13,2413,3313,22-0,03-0,23%623,74K20/04 
 Korea Electric Power16,5016,7016,48+0,22+1,35%342,05K20/04 
 SK Telecom ADR23,3523,4623,30+0,25+1,08%309,74K20/04 
 Shinhan42,5642,8542,27-0,67-1,55%181,81K20/04 
 KB Financial56,0257,0555,82-1,19-2,08%148,09K20/04 
 POSCO80,7682,6080,41-1,70-2,06%117,03K20/04 
 Woori Bank42,80043,04042,430+0,030+0,07%24,82K20/04 
 Hanwha Q Cells Co7,2807,4507,250-0,160-2,15%13,26K20/04 
 Gravity Co77,00078,48076,800-1,750-2,22%9,05K20/04 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 KTG ADR00000,00%030/11 
 S-Oil ADR50,0050,0050,00-4,02-7,44%012/04 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR8,358,358,350,000,00%004/04 

Luksemburg

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Intelsat Sa9,3109,5308,800+0,120+1,31%4,42M20/04 
 Tenaris ADR37,60037,82037,290+0,050+0,13%2,84M20/04 
 Spotify Tech158,45159,00151,23+4,98+3,24%2,34M20/04 
 ArcelorMittal ADR34,93035,23034,650-0,010-0,03%2,04M20/04 
 MagnaChip9,409,609,30-0,15-1,57%357,76K20/04 
 Globant SA44,1045,1143,89-0,78-1,74%335,87K20/04 
 Adecoagro SA7,838,027,79-0,08-1,01%315,66K20/04 
 Orion Engineered Carbons28,9529,0028,55+0,05+0,17%270,26K20/04 
 Ternium37,8538,3737,71-0,36-0,94%201,90K20/04 
 Corporacion America Airports12,7712,9512,41+0,11+0,87%163,13K20/04 
 Altisource Portfolio Solutions25,5225,7925,12-0,09-0,35%102,99K20/04 
 Ardagh Group18,7619,0518,71-0,19-1,00%49,17K20/04 
 Atento SA7,757,907,69-0,20-2,52%26,01K20/04 
 Pacific Drilling0,570,580,55-0,02-2,56%18,92K20/04 
 BM European Value ADR22,3122,8222,31+0,32+1,46%2,38K20/04 
 Millicom Int Cellular65,970065,970065,97000,00000,00%0,50K20/04 
 Aperam PK52,6652,6652,66-0,63-1,18%0,36K20/04 
 SES SA16,316,316,3+0,1+0,80%0,18K20/04 
 ArcelorMittal34,60034,60034,600+0,000+0,00%019/04 
 MIC SA DRC65,165,165,1+0,0+0,00%013/04 

Malezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Tenaga Nasional Berhad16,45016,45016,450-0,050-0,30%129,80K20/04 
 Median Group0,00500,00500,00220,00000,00%3,40K20/04 
 IGS Capital2,65003,25002,4000-0,2500-8,62%1,51K20/04 
 Genting Berhad12,1114,5012,06-0,64-5,02%1,36K20/04 
 Sime Darby0,66000,66000,66000,00000,00%006/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,45000,60000,45000,00000,00%006/04 
 Prime Global Capital0,10000,10000,1000+0,0000+0,00%006/04 
 Malayan Banking Berhad5,3305,3805,290+0,000+0,00%012/04 
 Top Glove ADR9,759,759,75+0,00+0,00%013/04 

Meksyk

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 America Movil ADR19,3019,5019,10-0,22-1,13%6,96M20/04 
 Cemex ADR6,826,956,78-0,13-1,87%5,11M20/04 
 Vuela7,018,477,00-1,72-19,70%2,19M20/04 
 Grupo Televisa ADR17,7117,7717,34-0,06-0,34%1,35M20/04 
 Fomento Economico Mexicano96,4596,9795,53-0,48-0,50%771,55K20/04 
 Santander Mexico B ADR7,357,387,280,000,00%397,92K20/04 
 Coca Cola Femsa ADR65,7767,7865,18-1,37-2,04%90,21K20/04 
 GAP ADR105,45106,58103,65-1,66-1,55%84,18K20/04 
 Wal-Mart De Mexico26,8927,0026,73-0,10-0,37%52,25K20/04 
 Aeroportuario del Centro Norte42,5643,5041,85-0,73-1,69%47,67K20/04 
 Grupo Aeroportuario Sureste176,84179,12172,29-0,76-0,43%37,14K20/04 
 Wal Mart Mexico2,66002,68002,6500-0,0200-0,75%19,24K20/04 
 Kimberly-Clark de Mexico9,119,209,02+0,02+0,22%10,26K20/04 
 Industrias Bachoco ADR62,8062,8061,29+1,03+1,67%5,07K20/04 
 Grupo TMM SAB1,0001,0001,000+0,040+4,17%1,50K20/04 
 America Movil ADR A19,2219,2219,16-0,42-2,14%0,75K20/04 
 Grupo Simec ADR9,429,429,42-0,13-1,32%0,41K20/04 
 Gruma SAB de CV12,1912,1912,19-0,06-0,52%0,30K20/04 
 Fresnillo18,40018,40018,400-0,195-1,05%0,10K20/04 
 Penoles21,700021,700021,7000+0,0000+0,00%019/04 

Niemcy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Deutsche Bank14,2614,2914,09-0,20-1,38%3,02M20/04 
 SAP ADR106,00106,80105,86-1,87-1,73%1,00M20/04 
 Trivago6,466,576,40-0,01-0,15%399,74K20/04 
 Volkswagen DRC41,5541,9741,49-0,68-1,60%331,46K20/04 
 Affimed NV2,0502,2002,050-0,100-4,65%318,63K20/04 
 MorphoSys ADR25,8226,1825,67-0,49-1,86%142,88K20/04 
 Continental AG PK54,0354,1353,52-0,36-0,66%133,62K20/04 
 Bayer AG PK30,4330,5430,35-0,32-1,06%132,23K20/04 
 Siemens ADR66,4766,6266,20-0,01-0,01%128,46K20/04 
 Allianz ADR23,7423,8123,65-0,08-0,34%123,96K20/04 
 BASF ADR26,6826,7126,51+0,11+0,41%109,44K20/04 
 Deutsche Telekom ADR17,3017,3417,240,000,00%86,50K20/04 
 Fresenius Medical Care ADR52,0352,1451,80-0,26-0,50%76,58K20/04 
 Voxeljet Ag3,343,403,32-0,01-0,30%75,01K20/04 
 Daimler ADR19,9519,9919,83-0,12-0,57%57,14K20/04 
 Deutsche Post AG46,2946,4346,15-0,29-0,63%56,97K20/04 
 Infineon ADR26,0126,1525,84-0,35-1,31%54,28K20/04 
 InflaRx38,7739,0037,49+1,63+4,39%51,58K20/04 
 EON SE11,0311,0710,91-0,18-1,56%48,05K20/04 
 Muenchener Rueckver Ges24,0924,1423,93+0,04+0,17%43,19K20/04 

Norwegia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Statoil ADR25,6025,6825,28-0,41-1,58%4,58M20/04 
 Norsk Hydro ASA ADR6,8306,8906,750-0,030-0,44%73,46K20/04 
 Yara International ASA20,8420,8820,84-0,15-0,69%64,41K20/04 
 Orkla ASA ADR10,36010,40010,300-0,130-1,24%62,78K20/04 
 DNB ASA ADR19,0719,2418,99-0,18-0,91%38,59K20/04 
 Telenor ASA ADR22,3622,4022,19+0,22+0,97%25,51K20/04 
 DNO International1,95011,95011,9500-0,0099-0,51%24,64K20/04 
 Petroleum Geo-Services ADR3,8103,9303,810-0,150-3,79%14,83K20/04 
 Marine Harvest21,500021,800021,5000-0,5000-2,27%4,50K20/04 
 Thin Film Electronics ADR2,72002,72002,6240+0,0100+0,37%0,63K20/04 
 Orkla10,350010,350010,3500-0,1900-1,80%0,57K20/04 
 Nordic Semiconductor ASA6,91006,92006,9100-0,2000-2,81%0,32K20/04 
 Tomra Systems ADR19,7519,7519,75-0,60-2,93%0,31K20/04 
 DNO ADR19,919,919,9+0,3+1,53%0,30K20/04 
 Telenor23,32023,32023,320+0,000+0,00%010/04 
 Statoil ASA25,853325,853325,84750,00000,00%019/04 
 Norwegian Finans11,232911,232911,23290,00000,00%006/04 
 Gjensidige Forsikring ADR17,1017,1017,10+0,00+0,00%019/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 

Nowa Zelandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Spark New Zealand ADR12,0612,2712,04-0,22-1,83%36,24K20/04 
 Spark New Zealand2,37002,45002,3700-0,0400-1,66%8,09K20/04 
 Astika Holdings0,04240,04480,03520,00000,00%019/04 
 New Zealand Energy Corp0,02590,02590,0259+0,0000+0,00%012/04 
 Fletcher Building Ltd PK8,828,828,820,000,00%010/04 
 Summerset Group3,33,33,30,00,00%007/06 

Peru

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Buenaventura Mining ADR16,5616,7016,38-0,15-0,90%860,35K20/04 
 Dana Resources0,000400,000400,00040-0,00010-20,00%780,00K20/04 
 Grana Y Mont3,533,613,51-0,02-0,56%46,72K20/04 
 Cementos Pacasmayo12,05012,28012,050-0,150-1,23%30,80K20/04 
 Goldsands Dev Co0,00100,00100,00090,00003,84%18,00K20/04 
 Fossal ADR0,1000,1000,1000,0000,00%002/04 

Polska

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Agora Holdings0,1710,1950,140-0,024-12,46%61,58K20/04 
 Asseco Poland ADR12,9112,9112,91-0,17-1,30%0,10K20/04 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,307,307,300,000,00%004/04 
 Eurocash6,976,976,970,000,00%028/03 
 Tauron Polska Energia ADR00000,00%030/11 

Portugalia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Pharol SGPS ADR0,2210,2240,210+0,001+0,55%15,35K20/04 
 Galp Energa9,739,779,71-0,14-1,42%8,01K20/04 
 Jeronimo Martins SGPS SA ADR34,9134,9134,66-0,09-0,26%0,35K20/04 
 EDP Energias de Portugal ADR39,1439,1439,14-0,35-0,89%0,26K20/04 
 Banco BPI ADR33300,00%020/04 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Republika Południowej Afryki

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Sibanye Gold ADR3,713,783,69+0,06+1,64%5,33M20/04 
 Harmony Gold Mining1,9701,9901,940-0,030-1,50%3,79M20/04 
 Gold Fields ADR4,0204,0203,910+0,020+0,50%3,63M20/04 
 AngloGold Ashanti ADR9,169,229,05-0,06-0,65%2,64M20/04 
 Naspers ADR50,6150,8550,27-0,64-1,25%626,60K20/04 
 Sasol ADR35,8236,1035,37-0,90-2,45%265,02K20/04 
 Net 1 UEPS8,668,878,62-0,17-1,93%192,28K20/04 
 DRDGOLD2,4702,5402,450-0,110-4,26%94,84K20/04 
 Mix Telemats16,80016,87016,550-0,100-0,59%60,34K20/04 
 Shoprite Holdings Ltd PK20,2820,6520,28-0,80-3,80%46,12K20/04 
 Impala Platinum Holdings Ltd PK1,9501,9501,900+0,040+2,09%29,65K20/04 
 MTN Group Ltd PK9,719,799,72-0,03-0,31%25,88K20/04 
 Sanlam Ltd PK13,54013,69013,400-0,226-1,64%17,53K20/04 
 Woolworths Holdings Ltd PK5,385,475,30-0,11-2,00%12,68K20/04 
 Standard Bank Group Ltd PK18,6118,7918,61-0,29-1,51%9,12K20/04 
 Aspen Pharmacare ADR21,73521,95021,680-0,165-0,75%8,73K20/04 
 Anglo American Platinum ADR4,4004,4504,3750,0000,00%7,07K20/04 
 Vodacom Group Ltd PK12,9513,0912,65-0,03-0,25%6,02K20/04 
 Nedbank Group Ltd24,95525,09024,827-0,435-1,71%5,73K20/04 
 Sappi Ltd ADR6,5506,6606,450+0,020+0,31%3,31K20/04 

Rosja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Gazprom4,6304,6934,630-0,050-1,07%14,08M20/04 
 Rosneft5,4505,5185,396-0,002-0,04%6,93M20/04 
 Mobil’nye Telesistemy ADR10,1110,2610,06-0,19-1,84%2,48M20/04 
 JSC MMC Norilsk Nickel ADR17,1617,4817,08-0,14-0,81%1,95M20/04 
 Amur Minerals4,4504,6504,320+0,050+1,14%1,91M20/04 
 Magnit DRC19,0120,0318,36-0,64-3,28%970,89K20/04 
 MegaFon DRC9,309,359,190,000,00%885,48K20/04 
 JSC VTB Bank DRC1,9391,9391,939+-0,008+-0,41%577,26K20/04 
 Sberbank14,91615,00514,790-0,439-2,86%328,49K20/04 
 Gazprom4,6254,6804,615-0,035-0,75%278,14K20/04 
 RusHydro ADR1,14401,16401,1440-0,0260-2,22%262,77K20/04 
 Sberbank14,87014,99014,770-0,050-0,34%250,75K20/04 
 AFK Sistem DRC3,523,523,46+0,03+0,80%217,45K20/04 
 Surgutneftegaz ADR4,714,734,71-0,05-0,95%182,75K20/04 
 X5 Retail Group32,15433,11832,000-0,800-2,43%150,94K20/04 
 Lukoil DRC64,1065,2364,10-1,83-2,77%146,09K20/04 
 Lenta Ltd5,615,665,61-0,09-1,58%141,22K20/04 
 Lukoil DRC64,9765,7064,78-1,12-1,70%132,60K20/04 
 JSC MMC Norilsk Nickel ADR16,9617,2216,91-0,41-2,36%111,54K20/04 
 Tatneft ADR63,8864,0363,53-0,27-0,42%107,46K20/04 

Singapur

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Flex17,2217,3917,07+0,05+0,29%4,28M20/04 
 Kulicke&Soffa24,5724,9124,27+0,28+1,15%715,30K20/04 
 Sea11,3811,7111,38-0,21-1,81%602,39K20/04 
 China Yuchai22,2522,9421,92-0,10-0,45%503,39K20/04 
 Wave Life Sciences Ltd43,5043,7542,00+1,50+3,57%111,25K20/04 
 United Overseas Bank ADR44,7445,5944,59-0,54-1,19%64,90K20/04 
 DBS Group Holdings ADR89,1091,0788,99-1,87-2,05%39,91K20/04 
 Singapore Telecommunications PK25,93526,00525,800-0,225-0,86%32,08K20/04 
 Volitionrx Ltd2,1902,3002,169-0,010-0,45%26,30K20/04 
 Overseas Chinese Banking ADR20,8221,1620,57-0,16-0,76%10,48K20/04 
 IGG Inc1,361,361,30+0,03+2,26%7,70K20/04 
 City Developments9,479,729,47-0,22-2,27%0,99K20/04 
 Keppel Corporation12,3912,4912,39+0,30+2,48%0,96K20/04 
 Singapore Exchange ADR86,8187,2985,53+0,35+0,41%0,88K20/04 
 Kenon Holdings15,5215,5215,52-0,14-0,89%0,48K20/04 
 Wilmar International24,0324,0324,03-0,19-0,78%0,33K20/04 
 CapitaLand5,5605,5605,560-0,150-2,63%0,32K20/04 
 Sabana Shariah Industrial REIT0,30500,30500,30500,00000,00%010/04 
 Golden Agri-Resources26,6626,6626,04+0,00+0,00%018/04 
 Keppel REIT0,9100,9100,910+0,000+0,00%010/04 

Szwajcaria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Transocean12,3412,4612,02-0,20-1,59%15,05M20/04 
 ABB ADR24,2024,3824,17-0,07-0,29%3,16M20/04 
 Novartis ADR77,8878,2477,71-1,12-1,42%2,93M20/04 
 STMicroelectronics ADR21,5021,7421,43-0,37-1,69%2,66M20/04 
 Chubb137,68138,28136,49+0,06+0,04%1,96M20/04 
 UBS Group17,6517,7217,600,000,00%1,71M20/04 
 TE Connectivity100,26101,3999,95-0,79-0,78%1,65M20/04 
 Roche Holding ADR27,7327,8427,68-0,14-0,48%1,64M20/04 
 Credit Suisse ADR16,5616,6416,50-0,03-0,18%1,43M20/04 
 Crispr Therapeutics54,0758,8653,70-3,35-5,83%1,30M20/04 
 Nestle ADR76,8377,2376,69-0,49-0,63%648,06K20/04 
 Garmin Ltd58,9459,4958,58-0,29-0,49%573,83K20/04 
 Nestlé77,040077,450076,6100-0,3600-0,47%280,04K20/04 
 Glencore ADR10,59010,65010,570-0,005-0,05%264,35K20/04 
 Compagnie Financiere Richemont9,4609,5209,432-0,095-0,99%224,07K20/04 
 Luxoft Holding38,7539,2538,50-0,45-1,15%186,40K20/04 
 Logitech37,7037,8937,57+0,09+0,24%172,81K20/04 
 ABB24,10024,10024,100+1,306+5,73%150,22K20/04 
 Ferguson ADR7,917,947,89+0,04+0,44%136,38K20/04 
 Lafargeholcim ADR11,3311,3911,28+0,04+0,35%134,70K20/04 

Szwecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 LM Ericsson B ADR7,787,937,65+1,14+17,17%44,27M20/04 
 LM Ericsson B7,90007,97007,9000+1,5025+23,49%460,83K20/04 
 Autoliv150,23150,97149,61-1,16-0,77%371,08K20/04 
 Neonode0,4280,4400,4100,0081,88%139,92K20/04 
 Nordea Bank AB ADR10,4910,5210,46-0,03-0,29%100,13K20/04 
 Telia ADR9,709,769,67+0,70+7,78%87,24K20/04 
 Svenska Handelsbanken PK5,855,885,84-0,04-0,68%84,64K20/04 
 Assa Abloy AB10,5410,5810,50-0,03-0,28%80,61K20/04 
 Hennes & Mauritz AB3,083,123,08-0,12-3,59%64,65K20/04 
 Atlas Copco AB42,9442,9942,59-0,46-1,06%31,82K20/04 
 Swedbank AB21,9722,0621,95-0,04-0,18%31,05K20/04 
 Oasmia Pharmaceutical AB1,7991,8551,711+0,121+7,21%15,88K20/04 
 Sandvik AB ADR19,0219,1018,94-0,15-0,78%10,59K20/04 
 Volvo ADR19,0019,0718,87-0,13-0,68%10,15K20/04 
 Alfa-Laval ADR24,6624,7724,52-0,02-0,08%9,00K20/04 
 Heliospectra ADR0,76000,77000,76000,00000,00%6,18K20/04 
 AB SKF21,5921,7021,52-0,17-0,77%4,45K20/04 
 AB Electrolux60,8060,8360,70-0,08-0,13%2,65K20/04 
 Atlas Copco ADR38,9238,9238,41-0,10-0,26%2,54K20/04 
 Svenska Cellulosa AB11,0911,1011,05-0,02-0,14%2,24K20/04 

Tajlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Fabrinet30,2830,4830,05+0,03+0,10%351,90K20/04 
 KASIKORNBANK Public Co25,7325,9725,56-0,22-0,83%119,87K20/04 
 Advanced Info Service Public6,4806,4806,480+0,080+1,25%32,17K20/04 
 Siam Commercial Bank ADR17,917,917,9+0,4+2,51%2,00K20/04 
 Airports Thailand ADR22,922,922,8-0,1-0,35%1,07K20/04 
 Jasmine International Public1,741,741,740,000,00%010/04 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BTS ADR26,826,826,8+0,3+1,13%017/04 
 Banpu ADR00000,00%030/11 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,277,277,27+0,00+0,00%016/04 
 TTW Public Company19,8519,8519,460,000,00%019/04 
 PTT Exploration & Production8,3208,3208,320+0,000+0,00%019/04 
 Krung Thai Bank Public Co11,5511,5511,550,000,00%016/04 
 Charoen Pokphand Foods plc3,0003,0103,0000,0000,00%012/04 

Tajwan

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Taiwan Semiconductor38,9539,5438,82-0,58-1,47%15,31M20/04 
 Himax7,3007,4607,230+0,030+0,41%2,10M20/04 
 AU Optronics4,1704,2304,150-0,060-1,42%1,05M20/04 
 United Microelectronics2,6102,6302,610-0,030-1,14%560,60K20/04 
 Silicon Motion48,1549,0147,93-0,38-0,78%401,23K20/04 
 ChipMOS Tech14,7514,9214,72-0,15-1,01%270,07K20/04 
 Chunghwa Telecom38,5238,6038,38-0,20-0,52%137,78K20/04 
 Giga Media Ltd2,5202,6602,520-0,160-5,97%54,54K20/04 
 SemiLEDS3,17003,32003,1600-0,1500-4,52%41,68K20/04 
 Asia Pacific Wire & Cable2,4502,4502,450-0,005-0,20%0,14K20/04 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Turcja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Turkiye Garanti Bankasi AS2,4252,5202,410-0,075-3,00%248,52K20/04 
 Turkcell Iletisim Hizmetleri8,908,978,88-0,08-0,89%188,97K20/04 
 Akbank Turk Anonim Sirketi4,494,514,47-0,12-2,50%32,65K20/04 
 Koc Holdings AS18,1118,2818,07-0,52-2,79%17,35K20/04 
 Turk Telekomunikasyon ADR3,13,23,1-0,0-0,96%8,74K20/04 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Dogan Sirketler ADR1,681,681,680,000,00%014/06 
 Eregli Demir Celik ADR13,7513,7513,552,3620,72%014/02 
 Tekfen ADR777-2-22,22%023/05 
 Turk Hava Yollari AO ADR46,446,446,40,00,00%018/04 
 Coca-Cola Icecek ADR8,818,818,81+0,00+0,00%016/04 
 Ford Otomoti Sanayi ADR74,0974,0974,09+0,00+0,00%013/04 
 Arcelik ADR20,9820,9820,98+0,00+0,00%019/04 
 Turkiye Vakiflar Bankasi ADR15,74016,16015,700+0,000+0,00%019/04 
 Turkiye Halk Bankasi AS4,6104,6104,610+0,000+0,00%019/04 
 Tav Havalimanlari Holding AS25,26025,26024,348+0,000+0,00%019/04 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR1,3801,3801,230+0,000+0,00%012/04 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Węgry

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Magyar Telekom Plc8,898,978,85-0,18-1,98%1,88K20/04 
 MOL ADR6,66,66,60,00,00%019/04 

Wielka Brytania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Ensco PLC5,986,035,74-0,07-1,16%12,14M20/04 
 Lloyds Banking ADR3,7403,7603,720-0,060-1,58%9,60M20/04 
 Vodafone Group ADR29,7429,9329,63+0,28+0,95%5,93M20/04 
 Noble Corporation4,764,804,57-0,09-1,86%5,78M20/04 
 Fiat23,6123,8223,44-0,22-0,92%4,29M20/04 
 BP ADR43,5043,6643,18-0,17-0,39%4,25M20/04 
 BHP Billiton ADR42,7243,1442,60+0,03+0,07%3,91M20/04 
 Carnival65,8865,9164,94+0,82+1,26%3,85M20/04 
 British American Tobacco ADR51,7752,0951,66-0,47-0,90%3,46M20/04 
 Mylan40,7240,9940,43-0,09-0,22%3,43M20/04 
 GlaxoSmithKline ADR40,0040,1339,88+0,12+0,30%2,92M20/04 
 Mallinckrodt13,7614,0213,53-0,28-1,99%2,53M20/04 
 Rio Tinto ADR56,6056,9356,19+0,04+0,07%2,49M20/04 
 Astrazeneca ADR35,3435,5035,28-0,06-0,17%2,49M20/04 
 TechnipFMC32,8833,3332,55-0,45-1,35%2,43M20/04 
 Liberty Global C30,4531,1430,27-0,42-1,36%2,27M20/04 
 Rowan15,0815,1714,75-0,21-1,37%2,07M20/04 
 CNH Industrial NV12,5312,6512,47-0,23-1,80%1,86M20/04 
 Michael Kors65,0166,1864,80-0,70-1,07%1,83M20/04 
 IHS Markit Ltd49,2749,7548,96-0,23-0,46%1,71M20/04 

Włochy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Ferrari NV122,68123,08122,14-0,51-0,41%174,47K20/04 
 ENEL Societa per Azioni6,3006,3306,270-0,075-1,18%148,65K20/04 
 ENI ADR39,1039,2538,83-0,30-0,76%122,01K20/04 
 Great Wall Bldrs0,00180,00180,0011+0,0001+5,88%106,72K20/04 
 Intesa Sanpaolo SpA PK23,19023,23023,050+0,045+0,19%59,02K20/04 
 Telecom Italia ADR10,85010,89010,780+0,080+0,74%34,76K20/04 
 Terna Rete Elettrica Nazionale17,9418,1317,87+0,05+0,25%15,74K20/04 
 Mediobanca ADR12,4112,5112,360,000,00%13,29K20/04 
 Banca Mediolanum SPA ADR17,110017,350017,1100-0,1900-1,10%10,82K20/04 
 Telecom Italia A9,2909,3709,231+0,050+0,54%10,10K20/04 
 Luxottica ADR63,9064,4063,79-0,43-0,66%8,81K20/04 
 Salini Impregilo ADR5,5765,6605,570-0,136-2,39%8,45K20/04 
 Natuzzi1,6201,7401,620-0,090-5,26%7,10K20/04 
 Prada Spa PK9,809,839,62-0,37-3,66%3,77K20/04 
 Atlantia SPA16,6516,6616,60+0,03+0,15%3,51K20/04 
 Snam SpA9,299,619,29-0,05-0,54%2,67K20/04 
 Prysmian SPA15,1915,3915,18-0,07-0,43%1,86K20/04 
 Yoox Net-A-Porter ADR46,446,646,4-0,5-0,99%1,76K20/04 
 Officine Meccaniche Danieli19,1419,2919,14-0,26-1,34%0,91K20/04 
 Mediaset ADR12,22412,22412,224-0,156-1,26%0,43K20/04 

Zjednoczone Emiraty Arabskie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Argentum 470,00520,00540,0047+0,0002+4,00%2,29M20/04 
 Amira Nature Fds3,984,003,94-0,01-0,25%92,15K20/04 
Rejestracja przez Google
lub
Rejestracja przez e-mail