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
 MercadoLibre374,61375,45363,70+5,26+1,42%939,51K21:59:59 
 Grupo Supervielle11,230011,599011,1200-0,5100-4,34%1,18M21:59:59 
 YPF Sociedad Anonima15,54015,64515,1500,0000,00%1,36M21:59:59 
 Loma Negra ADR10,3310,5310,14-0,06-0,58%486,57K21:59:59 
 Grupo Financiero Galicia ADR34,350035,960034,2300-0,7600-2,16%401,74K21:59:59 
 Telecom Argentina ADR19,8220,3319,40-0,37-1,83%276,71K21:59:59 
 Despegar.com19,4219,5919,22-0,10-0,51%188,04K21:59:59 
 Cresud SACIF16,3516,4916,15+0,22+1,36%105,94K21:59:59 
 Central Puerto10,5510,5710,20+0,13+1,25%265,71K21:59:59 
 IRSA ADR17,1917,5117,00-0,16-0,92%243,08K21:59:59 
 Macro Bank66,4467,2465,55-0,66-0,98%133,71K21:59:59 
 Pampa Energia ADR37,4538,3036,97-0,93-2,42%197,55K21:59:59 
 BBVA Banco Frances ADR13,1613,1612,80+0,14+1,08%222,84K21:59:59 
 Edenor ADR32,08032,22030,550-0,190-0,59%166,50K21:59:59 
 Transportadora Gas ADR14,02014,13213,760-0,120-0,85%55,72K21:59:59 
 IRSA Propiedades ADR31,90031,90031,140+0,840+2,70%0,62K21:59:00 

Australia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 BHP Billiton Ltd ADR48,4748,8748,17-1,37-2,75%3,03M21:59:59 
 Greenland Minerals and Energy0,0620,0620,055-0,003-4,62%273,73K21:04:00 
 Tronox18,75019,22018,720-0,640-3,30%1,33M21:59:59 
 Genetic Technologies1,3201,3501,290-0,000-0,02%181,42K21:59:00 
 Westpac Banking ADR21,87021,94021,760-0,130-0,59%157,95K21:59:59 
 Mesoblast6,57006,66006,4421+0,0600+0,92%71,37K21:59:59 
 Arafura Resources Ltd0,07230,07230,0722-0,0057-7,36%35,00K21:12:00 
 Big Star Energy0,02710,03000,0150+0,0121+80,80%31,00K19:02:00 
 BHP Billiton Ltd24,245024,245024,0200-0,0950-0,39%429,60K21:53:00 
 South Boulder Mines0,62500,64500,6200-0,0200-3,10%70,71K20:49:00 
 National Australia Bank ADR10,3410,3810,12-0,03-0,29%89,80K21:59:00 
 Artemis Resources0,130,130,120,000,80%50,00K17:08:00 
 Liquefied Natural Gas Ltd0,44890,45980,4260+0,0234+5,50%26,83K21:39:00 
 Cobalt Blue0,480,480,48+0,02+3,24%25,00K15:30:00 
 QBE Insurance Group ADR7,347,367,070,000,00%315,90K21:57:00 
 Telstra Corporation ADR10,1610,2210,14-0,08-0,73%24,72K21:59:00 
 Liquefied Natural Gas Ltd PK1,84001,85001,7400+0,1000+5,75%15,07K21:57:00 
 Fortescue Metals ADR6,5906,6206,550+0,025+0,38%34,62K21:59:00 
 Santos ADR4,3904,4304,370+0,080+1,86%8,59K21:46:00 
 Kazia Therapeutics ADR3,3503,9403,210-0,250-6,94%6,38K21:38:00 

Austria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Erste Group Bank AG PK20,0720,1419,87-0,15-0,72%63,93K21:59:00 
 Wienerberger Baustoffindustrie4,9404,9404,880-0,050-1,00%7,84K21:50:00 
 OMV AG PK54,1454,1453,42+0,71+1,33%2,69K21:59:00 
 Erste Bank40,20040,20040,2000,0000,00%018/07 
 EVN ADR3,813,813,81+0,00+0,00%018/07 
 Verbund ADR7,397,397,39+0,03+0,41%0,10K20:26:00 
 Vienna Insurance ADR5,345,345,340,000,00%018/07 
 Palfinger ADR36,5036,5036,50+1,25+3,55%011/07 
 Raiffeisen Bank ADR8,168,168,16+0,17+2,13%1,48K20:31:00 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Flughafen Wien ADR8,88,88,80,00,00%027/06 
 Oesterreichische Post ADR21,421,421,40,00,00%030/05 
 OMV ADR00000,00%030/11 
 Mayr Melnhof Karton ADR34,1134,1134,11-0,08-0,23%010/07 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK9,059,059,050,000,00%012/07 
 Telekom Austria AG PK17,4417,4417,44+0,12+0,69%0,45K20:28:00 
 Wolford ADR3,003,003,000,000,00%002/07 

Belgia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Euronav8,558,708,50-0,05-0,58%1,51M21:59:59 
 Anheuser Busch ADR103,53103,60102,32+1,05+1,02%1,67M21:59:59 
 Materialise NV13,2313,7012,76+0,64+5,08%465,94K21:59:59 
 Galapagos103,43104,54103,12+1,32+1,29%99,71K21:59:59 
 Umicore ADR15,0615,3315,04-0,22-1,44%23,66K21:58:00 
 KBC Group SA37,6637,7537,44-0,41-1,06%52,51K21:59:00 
 Solvay ADR13,10013,10012,850+0,000+0,00%018/07 
 Telenet ADR23,623,723,6-2,6-9,92%018/07 
 ageas SA/NV50,0550,2350,05-0,55-1,09%3,97K21:59:00 
 Bpost ADR14,63514,63514,527-0,158-1,07%0,93K21:15:00 
 Proximus ADR4,604,604,60+0,02+0,41%0,20K21:18:00 
 Tigenix42,8342,8342,83-4,76-10,00%0,04K22:00:00 
 UCB SA40,2340,2340,23+0,00+0,00%011/07 
 Thrombogenics9,07509,20009,0750+0,0000+0,00%009/07 
 Galapagos97,7397,7397,730,000,00%010/07 
 SA D'Ieteren ADR21,8521,8521,85+0,45+2,10%0,25K17:08:00 
 Agfa Gevaert ADR7,16007,16007,16000,00000,00%014/05 
 Ackermans Van Haaren ADR18,118,118,1+5,8+47,15%030/05 
 Barco ADR26,1126,1126,11+0,22+0,85%015/06 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 

Brazylia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Ambev SA4,86004,88004,75000,00000,00%33,23M21:59:59 
 Petroleo Brasileiro Petrobras ADR10,7710,8410,47+0,04+0,37%21,56M21:59:59 
 VALE12,88013,13012,750-0,530-3,95%22,18M21:59:59 
 Itau Unibanco11,6511,6811,19+0,08+0,69%12,23M21:59:59 
 Banco Bradesco7,607,647,29+0,02+0,26%9,70M21:59:59 
 Gerdau ADR4,094,103,98-0,11-2,62%7,16M21:59:59 
 Petroleo Brasileiro ADR Reptg 2 Pref9,4309,4459,160+0,070+0,75%9,41M21:59:59 
 PagSeguro Digital25,5026,9225,16-1,28-4,78%3,73M21:59:59 
 Fibria Celulose ADR19,0219,1418,73+0,00+0,00%1,80M21:59:59 
 CEMIG PN ADR2,0002,0001,940+0,030+1,52%1,31M21:59:59 
 BRF6,096,145,89-0,01-0,16%1,65M21:59:59 
 Brazil Minerals0,00170,00180,00170,00000,00%1,37M20:55:00 
 National Steel2,0402,0451,985-0,050-2,39%2,07M21:59:59 
 Embraer ADR21,7221,8721,37-0,40-1,81%1,54M21:59:59 
 Azul18,4718,6017,71-0,14-0,75%766,19K21:59:59 
 Sabesp ADR6,446,476,16+0,05+0,78%2,29M21:59:59 
 TIM Participacoes17,12017,20016,940-0,230-1,33%480,85K21:59:59 
 Telefonica Brasil ADR11,4211,4911,20-0,17-1,47%1,69M21:59:59 
 Banco Santander Brasil ADR8,368,408,14-0,07-0,83%1,49M21:59:59 
 Ultrapar Participacoes11,0411,0910,88-0,16-1,43%506,69K21:59:59 

Chile

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Enel Americas ADR8,468,598,39-0,18-2,08%762,33K21:59:59 
 Sociedad Quimica y Minera46,9947,6646,73-0,84-1,76%871,04K21:59:59 
 Santander Chile ADR31,1831,4030,97-0,47-1,49%449,05K21:59:59 
 LATAM Airlines ADR10,4510,6710,30-0,28-2,61%328,72K21:59:59 
 Enersis Chile5,11005,21005,0900-0,1000-1,92%289,43K21:59:59 
 GeoPark Ltd19,25019,48019,040+0,080+0,42%388,63K21:59:59 
 Compania Cervecerias Unidas25,7425,8025,48+0,03+0,12%247,01K21:59:59 
 Banco De Chile91,1892,4390,80-1,24-1,34%33,61K21:59:59 
 Andina B23,6823,6823,03+0,33+1,41%4,12K21:45:00 
 Enel Generacion Chile ADR19,9920,2819,85-0,28-1,38%10,26K21:59:59 
 Vina Concha Toro ADR43,990043,990041,5100+0,9900+2,30%2,04K20:15:00 
 Itau CorpBanca ADR14,9615,2514,96-0,37-2,43%3,79K21:53:00 
 Embotelladora Andina19,6121,1819,61-1,17-5,63%10,50K21:59:59 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Chiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 iQIYI32,6536,1532,51-3,31-9,20%32,07M21:59:59 
 Jd.Com Inc Adr36,8837,2436,78-0,65-1,73%7,63M21:59:59 
 Alibaba187,34189,68186,87-3,45-1,81%13,31M21:59:59 
 Bilibili13,9215,0813,80-0,51-3,53%10,74M21:59:59 
 TAL Education40,80041,00040,140-0,350-0,85%3,12M21:59:59 
 Momo Inc44,5845,5344,04-1,04-2,28%4,20M21:59:59 
 Tencent ADR47,62048,01045,880-0,890-1,83%3,25M21:59:00 
 Ctrip.Com42,1243,7142,01-1,79-4,08%8,71M21:59:59 
 Vipshop9,92010,0009,860-0,110-1,10%2,59M21:59:59 
 SOGOU11,2911,8111,15-0,44-3,75%2,83M21:59:59 
 ZTO Express Cayman21,0022,0219,65-0,97-4,42%6,59M21:59:59 
 Baidu262,42267,30261,93-7,00-2,60%2,36M21:59:59 
 Yum China Holdings36,0036,6735,95-0,81-2,20%2,74M21:59:59 
 21Vianet11,0911,1510,92+0,16+1,46%666,78K21:59:59 
 YY95,29099,17095,021-2,430-2,49%1,01M21:59:59 
 Farmmi4,20004,31004,0300+0,2100+5,26%217,32K21:59:59 
 Weibo Corp87,0788,6686,90-2,44-2,73%1,81M21:59:59 
 BEST10,2010,3710,17-0,17-1,64%519,96K21:59:59 
 Qudian Inc7,918,237,91-0,36-4,35%1,52M21:59:59 
 Big Tree Group Inc0,00300,00300,0030-0,0005-14,29%25,00K15:30:00 

Cypr

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 QIWI15,9616,0315,76-0,04-0,25%87,36K21:59:59 
 Polymetal International8,58,58,50,00,00%016/07 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR1,9801,9901,9800,0000,00%005/07 
 Polymetal International ADR8,828,838,82+0,00+0,00%017/07 

Dania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Novo Nordisk ADR49,8149,9149,47-0,41-0,82%1,30M21:59:59 
 AP Moeller-Maersk AS6,626,696,59+0,18+2,80%166,97K21:59:00 
 LiqTech International Inc0,80980,81710,7297+0,0498+6,55%367,38K21:59:59 
 Danske Bank A/S ADR14,1914,2714,12+0,38+2,75%98,95K21:59:00 
 Carlsberg AS24,5824,7224,31+0,15+0,61%148,08K21:59:00 
 Ascendis Pharma AS70,8571,9568,64-0,91-1,27%202,56K21:59:59 
 Vestas Wind Systems AS20,8620,9320,73+0,06+0,29%39,28K21:59:00 
 Genmab AS17,5517,6817,51-0,05-0,26%214,20K21:59:00 
 DSV40,2340,2640,04+0,29+0,71%16,06K21:56:00 
 Forward Pharma A S2,732,852,71-0,03-1,09%14,22K21:59:59 
 Novozymes AS52,0652,3351,83-0,27-0,51%12,31K21:59:00 
 CHR Hansen Holding AS50,9151,5750,88-0,77-1,48%10,20K21:58:00 
 Coloplast A10,3810,4310,34+0,02+0,19%9,17K21:58:00 
 H Lundbeck AS70,16070,16070,100+0,010+0,01%0,43K21:48:00 
 Iss ADR18,0018,0017,73+0,27+1,52%16,05K07:00:00 
 Novozymes B52,162552,162552,0750+0,4325+0,84%0,21K18:24:00 
 Canamed4pets0,000400,000400,00040+0,00000+0,00%018/07 
 Vestas Wind62,604062,604062,6025+0,1390+0,22%0,43K16:14:00 
 Zealand Pharma ADR15,2815,5015,28-0,24-1,55%5,88K21:59:00 
 Topdanmark AS4,9004,9004,9000,0000,00%018/07 

Filipiny

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 PLDT ADR25,4725,5524,95+0,17+0,67%91,87K21:59:59 
 D&L Industries ADR4,644,644,64+0,06+1,31%2,53K21:58:00 
 Alliance Global Group Inc10,6310,8210,63-0,17-1,57%0,92K21:58:00 
 BDO Unibank ADR24,4024,7324,05-0,66-2,63%3,77K21:58:00 
 Megaworld ADR17,117,217,20,00,00%018/07 
 Universal Robina ADR24,1224,2224,12+0,00+0,00%018/07 
 Robinsons Land ADR7,977,977,97+1,09+15,84%018/07 
 Manila Electric ADR13,2113,2113,21+0,21+1,62%018/07 
 Benguet B0,02200,02200,0220+0,0000+0,00%010/07 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR19,50019,50019,5000,0000,00%028/06 
 Globe Telecom ADR30,3230,3230,32+0,00+0,00%010/07 
 First Gen ADR5,335,335,33+0,00+0,00%005/07 
 DMCI ADR2,012,012,01+0,11+5,79%0,40K07:00:00 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR17,717,717,7+0,0+0,00%016/07 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR10,0010,0010,00+0,03+0,30%2,00K07:00:00 

Finlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Nokia ADR5,9605,9905,930-0,080-1,32%16,46M21:59:59 
 Sampo OYJ25,0025,0824,90+0,08+0,30%78,03K21:54:00 
 Stora Enso Oyj PK19,0019,0318,90-0,25-1,27%11,17K21:59:00 
 Kone Oyj ADR27,3027,6627,30-0,69-2,45%20,28K21:59:00 
 UPM-Kymmene Corp35,7635,7635,62-0,14-0,39%5,69K21:56:00 
 Kone Corporation54,400055,450054,4000-0,9500-1,72%8,07K21:31:00 
 Metso Corporation8,408,608,40+0,00+0,00%018/07 
 Wartsila ADR4,244,244,24+0,00+0,00%018/07 
 Outokumpu ADR3,013,012,96-0,31-9,34%005/07 
 Tieto ADR00000,00%030/11 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR15,4615,4615,24+0,00+0,00%012/06 
 Konecranes ADR7,7607,7897,760-0,390-4,79%028/06 
 Kesko ADR28,18028,18028,1800,0000,00%001/05 
 Amer Sports ADR16,40016,40016,400+0,250+1,55%0,10K20:10:00 
 Neste38,9538,9538,95+0,55+1,42%0,23K15:46:00 
 Poyry6,66,66,60,00,00%025/05 
 Nokian Tyres ADR19,9019,9019,90+0,00+0,00%012/07 
 Uponor15,6215,6215,620,000,00%017/07 
 Fortum ADR5,0505,0505,050-0,065-1,27%0,23K20:10:00 

Francja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 BNP Paribas ADR30,07030,20029,960-0,215-0,71%2,49M21:59:00 
 Carrefour SA PK3,083,093,06+0,05+1,48%1,13M21:59:00 
 Credit Agricole SA PK6,5856,6206,560-0,025-0,38%51,06K21:59:00 
 Total ADR61,53061,91061,260-0,470-0,76%2,75M21:59:59 
 Sanofi ADR41,9142,0841,75-0,16-0,38%976,72K21:59:59 
 Societe Generale ADR8,45008,49008,4100-0,0700-0,82%561,30K21:59:00 
 Criteo Sa34,3134,8033,51-0,14-0,41%1,04M21:59:59 
 Orange ADR16,3816,4416,26-0,16-0,97%256,92K21:59:59 
 Electricite de France SA2,8202,8202,790-0,010-0,35%48,57K21:48:00 
 DBV Technologies17,3317,8617,25-0,85-4,68%150,64K21:59:59 
 Hermes International SA62,54062,90062,540-0,320-0,51%171,19K21:58:00 
 Axa ADR24,3524,4424,27-0,06-0,25%256,63K21:59:00 
 Cellectis30,0930,6829,99-0,51-1,67%129,12K21:59:59 
 Schneider Electric SA16,50016,59016,450-0,070-0,42%535,29K21:55:00 
 Danone PK15,3515,4115,24+0,04+0,26%173,94K21:59:00 
 Engie ADR15,5815,6115,43+0,02+0,13%154,34K21:59:00 
 SCOR PK3,8003,8223,7300,0000,00%107,02K21:57:00 
 Compagnie Saint-Gobain ADR8,728,748,62+0,03+0,29%116,92K21:59:00 
 Talend62,6562,9662,02-0,15-0,24%86,77K21:59:59 
 Michelin Cie Des Estb25,2525,3025,01+0,10+0,40%140,21K21:58:00 

Grecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Aegean Marine Petroleum1,421,501,33-0,05-3,40%1,73M21:59:59 
 DryShips5,185,345,16-0,15-2,81%422,15K21:59:59 
 Top Ships0,91870,96500,9100-0,0255-2,70%335,50K21:59:00 
 Diana Containerships1,58001,67001,5800-0,0600-3,66%325,22K21:59:59 
 Star Bulk Carriers12,910013,110012,7500-0,2100-1,60%274,34K21:59:59 
 Capital Product Partners3,1803,1903,060+0,120+3,92%498,56K21:59:59 
 Diana Shipping4,5504,6204,540-0,070-1,52%109,44K21:59:59 
 FreeSeas0,00240,00380,0017-0,0015-37,18%3,18M21:55:00 
 Danaos1,7501,8001,675+0,050+2,94%124,70K21:59:59 
 Tsakos Energy Navigation3,4803,5503,445+0,050+1,46%107,71K21:59:59 
 Globus Maritime0,46660,48390,4514+0,0046+1,00%68,10K21:55:00 
 Seanergy Maritime0,9090,9300,900-0,029-3,09%18,41K21:52:00 
 Alpha Bank0,5250,5250,525-0,005-0,94%9,18K20:13:00 
 Pyxis Tankers Inc1,07011,09001,0601+0,0101+0,95%22,08K21:12:00 
 Tsakos Energy Pref E25,28125,30025,210+0,081+0,32%13,09K21:34:00 
 Eurobank Ergasias0,4600,4700,460+0,002+0,52%21,11K17:11:00 
 StealthGas3,7503,8103,720+0,030+0,81%3,83K21:59:00 
 Euroseas1,7801,8301,740-0,005-0,27%8,81K21:59:00 
 Paragon0,02090,02140,01610,00000,00%018/07 
 Tsakos Energy Navigation Pd Pref24,835024,940024,8350-0,0235-0,09%10,51K21:59:00 

Hiszpania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Santander ADR5,4105,4365,330+0,020+0,37%19,00M21:59:59 
 Banco Bilbao ADR6,926,946,87-0,04-0,50%7,42M21:59:59 
 Grifols ADR20,9020,9720,68-0,03-0,14%1,92M21:59:59 
 Telefonica ADR8,6208,6708,560-0,080-0,92%1,05M21:59:59 
 Caixabank ADR1,441,451,39+0,03+2,13%430,21K21:55:00 
 Industria de Diseno Textil17,0517,1416,92-0,04-0,20%43,02K21:59:00 
 ACS Actividades Construccion ADR8,438,468,37+0,15+1,75%41,95K21:58:00 
 Red Electrica ADR10,43010,46010,310-0,050-0,48%54,67K21:58:00 
 Repsol SA19,8019,8619,59+0,21+1,05%25,54K21:58:00 
 Iberdrola SA31,1131,2030,91-0,19-0,61%22,54K21:59:00 
 Gas Natural SDG ADR5,395,405,31-0,05-0,83%8,86K21:57:00 
 Amadeus IT Holding SA PK86,9687,1286,10+0,18+0,21%9,79K21:51:00 
 Indra Sistemas SA5,605,665,60-0,16-2,78%21,15K21:49:00 
 Ferrovial20,1920,2520,09-0,19-0,91%5,25K21:18:00 
 Enagas SA13,63513,68013,610-0,225-1,62%22,66K21:59:00 
 Bankia3,51003,51003,51000,00000,00%018/07 
 DIDA ADR5,335,335,040,000,00%018/07 
 Promotora De Informaciones1,9601,9601,850+0,000+0,00%018/07 
 Grifols ADR14,7014,7014,70+0,20+1,38%0,50K21:24:00 
 Bankinter ADR9,619,619,610,000,00%018/07 

Holandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 ING ADR14,3714,4114,26-0,09-0,59%12,54M21:59:59 
 NXP103,54104,01102,11-2,95-2,77%7,09M21:59:59 
 ASML ADR215,26216,70214,65-2,64-1,21%834,94K21:59:59 
 Yandex36,4938,0636,44-1,57-4,13%3,66M21:59:59 
 Royal Dutch Shell B ADR72,4372,9672,20+0,15+0,21%1,50M21:59:59 
 Royal Dutch Shell ADR69,1769,5268,90+0,27+0,39%2,66M21:59:59 
 VEON3,0303,0803,015-0,040-1,30%2,27M21:59:59 
 Wright Medical Group25,0525,2224,59+0,04+0,16%881,89K21:59:59 
 Unilever NV ADR56,85057,01056,510+1,390+2,51%1,39M21:59:59 
 Aegon ADR6,136,176,11-0,03-0,41%1,13M21:59:59 
 Koninklijke Philips ADR42,9743,1842,83-0,59-1,35%719,14K21:59:59 
 Constellium Nv10,8011,3010,73-0,70-6,09%988,22K21:59:59 
 Core Laboratories114,98115,69113,96+0,12+0,10%372,65K21:59:59 
 International NV8,438,468,31+0,03+0,36%481,85K21:59:59 
 Playa Hotels & Resorts10,6910,7410,57+0,06+0,56%84,84K21:59:59 
 Qiagen NV36,9437,1036,55+0,24+0,65%426,32K21:59:59 
 Uniqure NV35,6035,8934,06+0,73+2,09%303,74K21:59:59 
 Interxion Holding NV65,1665,3264,19+0,90+1,40%248,14K21:59:59 
 Airbus Group NV31,0231,1730,90-0,11-0,34%1,90M21:59:00 
 argenx ADR93,0493,3890,02+0,46+0,50%112,32K21:59:59 

Hongkong

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Melco Resorts & Entertainment24,0324,4123,71-0,48-1,96%3,22M21:59:59 
 Seaspan9,189,369,16-0,11-1,18%725,30K21:59:59 
 China Cord Blood8,2508,4108,140-0,120-1,43%230,84K21:59:59 
 China Mobile ADR43,4643,6243,26-0,07-0,16%1,01M21:59:59 
 CK Hutchison ADR10,5710,6410,44+0,07+0,67%789,05K21:59:00 
 China Unicom Hong Kong ADR11,8711,9211,78-0,04-0,34%519,01K21:59:59 
 Spi Energy0,420,440,42-0,00-0,93%221,11K21:59:00 
 AIA ADR34,3034,8334,26-0,31-0,90%122,12K21:59:00 
 Wharf Holdings6,5506,5506,400-0,035-0,53%37,35K21:58:00 
 Sun Hung Kai Properties14,8514,9114,78-0,03-0,20%75,69K21:59:00 
 First Pacific Company2,2502,3452,220+0,030+1,35%170,73K21:59:00 
 Hang Lung Properties9,869,969,78-0,14-1,40%37,71K21:59:00 
 Hutchison China MediTech32,8433,8832,58-0,54-1,62%154,57K21:59:59 
 Hong Kong & China Gas Co1,9751,9901,950+0,005+0,25%149,83K21:59:00 
 Seaspan Pref H24,96025,00024,940+0,014+0,06%49,23K21:59:59 
 Euro Tech4,3504,5004,200-0,150-3,33%45,92K21:59:59 
 Value Partners0,7880,8050,7500,0010,06%131,52K19:48:00 
 Swire Pacific10,7110,8510,70-0,05-0,46%42,66K21:59:00 
 Geely Automobile2,44002,53002,4400-0,1300-5,06%216,95K21:42:00 
 BOC Hong Kong Holdings90,5791,3090,43-0,36-0,40%27,47K21:35:00 

Indie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 ICICI Bank ADR7,737,777,64-0,08-1,02%6,74M21:59:59 
 Infosys ADR19,7119,8119,44+0,03+0,15%7,36M21:59:59 
 Tata Motors ADR18,4018,4818,20-0,09-0,49%1,11M21:59:59 
 Wipro ADR5,155,185,05+0,02+0,39%1,36M21:59:59 
 MakeMyTrip37,0538,3336,85-1,45-3,77%464,98K21:59:59 
 Vedanta Ltd12,0412,0911,85+0,06+0,50%365,37K21:59:59 
 WNS Holdings51,04052,65948,410-1,780-3,37%737,20K21:59:59 
 HDFC Bank ADR110,17110,92110,15-0,81-0,73%401,33K21:59:59 
 Dr Reddys Labs29,2529,4329,00-0,58-1,94%318,28K21:59:59 
 Eros13,60013,95013,600-0,100-0,73%254,51K21:59:59 
 Yatra Online6,216,256,09+0,07+1,14%58,29K21:59:59 
 Sify2,0102,0301,990+0,010+0,50%11,19K21:59:00 
 Azure Power Global14,4514,6014,32-0,05-0,34%38,52K21:59:00 
 Rediff.com India0,12100,19000,1210-0,0090-6,92%4,62K20:48:00 
 Coal India ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Bharti Airtel ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Asian Paints ADR00000,00%030/11 
 UltraTech Cement ADR00000,00%030/11 

Indonezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 PT Telekomunikasi Indonesia B26,83026,89026,600-0,640-2,33%264,68K21:59:59 
 PT Bank Mandiri Persero TBK8,899,018,65+0,11+1,25%149,85K21:59:00 
 Bank Rakyat9,8410,059,77-0,16-1,60%19,90K21:59:00 
 Astra Int9,359,389,18+0,03+0,32%179,42K21:46:00 
 PT XL Axiata Tbk ADR4,054,053,78+0,09+2,31%24,10K20:40:00 
 Semen Persero9,759,859,45-0,17-1,71%186,13K21:51:00 
 Telekomunikasi0,2600,2700,260+0,030+13,04%11,61K21:43:00 
 Bank Central Asia ADR40,770040,770039,5000+0,3550+0,88%1,42K21:32:00 
 Astra Agro Lestari TBK3,503,503,460,000,00%018/07 
 Medco Energi ADR6,856,856,80+0,00+0,00%018/07 
 PT Kalba Farma IDR17,2017,2017,200,000,00%018/07 
 PT Media Nusantara Citra TBK8,228,228,220,000,00%018/06 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 PT Indofood Sukses Makmur TBK21,902021,902021,90200,00000,00%017/07 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR6,216,216,21+0,00+0,00%005/07 
 Bank Mandiri Persero0,39500,39500,39500,00000,00%005/07 
 PT United Tractors46,3746,3746,370,000,00%009/07 
 Vale Indonesia0,29600,29600,2960+0,0000+0,00%016/07 

Irlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Endo Int11,2211,3210,91+0,01+0,09%3,80M21:59:59 
 Medtronic88,4288,9387,88+0,41+0,47%3,88M21:59:59 
 Johnson Controls35,8535,9935,25+0,43+1,21%4,59M21:59:59 
 Amarin2,7702,9202,720-0,090-3,15%7,51M21:59:59 
 Accenture166,89167,27165,51+0,51+0,31%2,03M21:59:59 
 Eaton78,2178,3577,58-0,16-0,20%2,13M21:59:59 
 Perrigo75,8376,4575,14-0,59-0,77%591,23K21:59:59 
 Seagate57,1858,4356,93-0,92-1,58%1,53M21:59:59 
 Allergan173,39174,95170,92-2,47-1,40%1,82M21:59:59 
 Aptiv94,9796,6994,80-1,81-1,87%1,05M21:59:59 
 Ingersoll-Rand91,8092,1090,57+0,54+0,59%910,01K21:59:59 
 AerCap Holdings NV55,5255,8255,29-0,33-0,59%889,19K21:59:59 
 Horizon Pharma17,3617,4717,07+0,12+0,70%964,67K21:59:59 
 Adient48,4849,7048,32-1,12-2,26%682,98K21:59:59 
 Allegion PLC78,6879,2278,28-0,55-0,69%903,17K21:59:59 
 Alkermes Plc45,2845,5543,97+0,26+0,58%393,28K21:59:59 
 Shire ADR172,98173,57172,19+0,24+0,14%626,58K21:59:59 
 CRH ADR35,3135,3935,05-0,45-1,24%435,06K21:59:59 
 Jazz Pharma177,11178,57174,98+1,06+0,60%422,94K21:59:59 
 Ryanair ADR118,12118,23116,17-0,18-0,15%162,32K21:59:59 

Izrael

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 MER2,95003,70002,6400+0,4500+18,00%11,53M21:59:59 
 Teva ADR23,0623,5222,93-0,47-2,00%5,67M21:59:59 
 Mellanox82,7584,3082,55-0,85-1,02%660,89K21:59:59 
 Check Point Software111,24111,34109,95+0,57+0,52%929,59K21:59:59 
 Tower22,63022,65022,390+0,210+0,94%440,57K21:59:59 
 Wix.Com Ltd104,65107,78100,40-4,10-3,77%913,32K21:59:59 
 Galmed Pharma15,02015,17013,880+1,010+7,21%684,33K21:59:59 
 Orbotech Ltd62,5263,0062,04-0,41-0,65%332,13K21:59:59 
 Ceragon3,7603,8203,710-0,030-0,79%403,58K21:59:59 
 Medigus ADR3,3003,4303,220-0,390-10,57%837,03K21:59:59 
 Steadymed Ltd4,5004,5504,5000,0000,00%124,00K21:59:00 
 SolarEdge Technologies Inc54,3054,4853,450,000,00%487,13K21:59:59 
 Radware Ltd27,5227,6227,31+0,03+0,11%289,58K21:59:59 
 Cyberark Software68,5569,5868,26-1,02-1,47%227,49K21:59:59 
 Supercom Lt1,8401,8501,720+0,130+7,60%101,15K21:59:59 
 InspireMD0,22700,24970,2270-0,0010-0,44%958,79K21:59:59 
 Kornit Digital Ltd19,5019,8018,65+0,40+2,09%187,06K21:59:59 
 Compugen Ltd3,503,533,25+0,15+4,48%234,55K21:59:59 
 Redhill ADR10,35010,90010,203-0,710-6,42%290,90K21:59:59 
 SodaStream86,6087,1286,07-1,15-1,31%303,68K21:59:59 

Japonia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Mitsubishi UFJ Financial ADR5,8605,8805,820+0,040+0,69%1,25M21:59:59 
 Sumitomo Mitsui Financial ADR7,777,827,75+0,03+0,39%857,47K21:59:59 
 Sony ADR52,6352,8852,50-0,44-0,83%584,79K21:59:59 
 Nintendo ADR41,4341,6540,85+0,65+1,59%567,02K21:59:00 
 Honda Motor ADR29,3829,4929,27-0,15-0,49%545,23K21:59:59 
 Mizuho Financial ADR3,3603,3803,345+0,010+0,30%294,64K21:59:59 
 SoftBank Group42,7543,0042,62+0,10+0,23%494,34K21:59:00 
 Takeda Pharma ADR21,1621,2820,84+0,31+1,49%1,84M21:59:00 
 Nippon ADR45,7445,9645,36-0,32-0,69%302,96K21:59:00 
 Nomura ADR4,9104,9204,890+0,030+0,61%204,73K21:59:59 
 Daikin Industries ADR11,7111,7511,63+0,29+2,54%25,23K21:59:00 
 Canon ADR31,6931,7431,53-0,01-0,03%339,15K21:59:59 
 Fanuc Corporation18,9819,1018,81+0,07+0,34%313,78K21:59:00 
 Subaru ADR14,18514,20314,150-0,080-0,56%73,98K21:59:00 
 Toyota Motor ADR131,77132,02131,46-0,32-0,24%107,69K21:59:59 
 Bridgestone ADR18,6218,6818,36-0,09-0,48%146,10K21:59:00 
 Line ADR45,280045,340045,0700+0,3200+0,71%94,41K21:59:59 
 Mazda Motor ADR5,996,005,96-0,02-0,25%67,61K21:59:00 
 Softbank Corp.85,51585,86085,000+0,115+0,13%82,13K21:52:00 
 Kubota ADR82,10082,35080,010+1,575+1,96%226,23K21:59:00 

Kanada

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Novation Hldgs Inc.0,000100,000100,000100,000000,00%14,65M21:16:00 
 CounterPath3,1503,4702,950-0,100-3,08%576,34K21:59:00 
 Barrick Gold12,3412,5812,23-0,18-1,44%12,17M21:59:59 
 Yamana Gold2,7702,8202,700-0,070-2,46%22,59M21:59:59 
 Encana12,9613,0712,780,000,00%5,40M21:59:59 
 New Gold1,8701,9601,850-0,020-1,06%2,93M21:59:59 
 Kinross Gold3,6403,7503,630-0,070-1,89%8,42M21:59:59 
 Goldcorp13,3513,5713,15-0,03-0,22%7,11M21:59:59 
 Canopy Growth25,42026,67025,350-1,190-4,47%2,93M21:59:59 
 Cameco10,6010,8710,53-0,28-2,53%1,26M21:59:59 
 Suncor Energy40,7941,0040,36+0,02+0,05%2,82M21:59:59 
 Bausch Health22,6722,9922,26-0,36-1,56%3,76M21:59:59 
 Eldorado1,0701,0951,060-0,010-0,93%3,21M21:59:59 
 Sunshine Biopharma0,00340,00400,0034-0,0006-15,00%3,62M21:51:00 
 Enbridge35,2435,4134,55+1,03+3,01%7,91M21:59:59 
 Cenovus Energy10,1910,5210,18-0,20-1,92%3,30M21:59:59 
 Teck Resources B24,1724,4524,01-0,87-3,47%2,87M21:59:59 
 McEwen Mining Inc2,3802,4002,270+0,050+2,15%3,47M21:59:59 
 BlackBerry10,3310,479,88+0,32+3,20%14,34M21:59:59 
 Mitel Networks10,9811,0110,97-0,03-0,27%2,70M21:59:59 

Kolumbia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Ecopetrol ADR20,4920,7920,42-0,29-1,40%709,86K21:59:59 
 BanColombia47,7748,1247,61-0,68-1,40%183,27K21:59:59 
 Bakken Energy Corp0,0010,0010,0000,0000,00%40,00K19:29:00 
 Grupo Aval8,148,168,07+0,02+0,25%55,61K21:59:59 
 Goff Corp0,000700,000700,000700,000000,00%0,50K20:57:00 
 Tecnoglass8,8309,1508,600+0,020+0,23%9,61K21:59:59 
 Cementos Argos ADR17,2917,2917,29+0,00+0,00%016/07 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric129,01129,01129,010,000,00%022/06 

Korea Południowa

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 LG Display9,379,419,26+0,38+4,23%2,01M21:59:59 
 KT12,7512,8112,55-0,23-1,77%832,86K21:59:59 
 Korea Electric Power13,4513,5113,40-0,18-1,32%204,23K21:59:59 
 POSCO68,1669,1867,92-2,14-3,04%209,88K21:59:59 
 SK Telecom ADR23,2423,3923,14-0,07-0,30%369,75K21:59:59 
 KB Financial47,4347,7047,01-1,18-2,43%129,66K21:59:59 
 Shinhan38,6939,0038,52-0,90-2,27%80,13K21:59:59 
 Woori Bank43,51043,56042,900-0,450-1,02%10,45K21:59:59 
 Hanwha Q Cells Co5,7105,7405,6100,0000,00%10,01K21:59:59 
 Gravity Co57,95057,95056,500+1,550+2,75%13,26K21:59:00 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 KTG ADR00000,00%030/11 
 S-Oil ADR39,0039,0039,00-0,01-0,03%027/06 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 Webzen ADR6,376,376,370,000,00%006/07 

Luksemburg

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Intelsat Sa19,50019,63018,631+0,690+3,67%2,85M21:59:59 
 ArcelorMittal ADR29,82030,30029,672-1,150-3,71%3,73M21:59:59 
 Tenaris ADR37,04037,13036,650-0,080-0,22%990,02K21:59:59 
 Spotify Tech182,19186,81182,05-3,96-2,13%876,20K21:59:59 
 Orion Engineered Carbons31,9532,2031,70+0,05+0,16%409,44K21:59:59 
 Ternium35,1835,8835,02-0,94-2,60%260,81K21:59:59 
 Adecoagro SA8,338,428,28-0,09-1,07%551,35K21:59:59 
 Globant SA59,4559,6658,65+0,80+1,36%351,45K21:59:59 
 Nexa Resources12,1912,5511,93-0,34-2,71%332,05K21:59:59 
 Ardagh Group16,9517,0016,48+0,21+1,22%43,06K21:59:59 
 MagnaChip11,1511,3011,10-0,15-1,33%97,70K21:59:59 
 Altisource Portfolio Solutions33,7734,2933,66-0,13-0,38%55,24K21:59:59 
 Atento SA6,256,286,20-0,05-0,79%18,97K21:59:59 
 Corporacion America Airports10,2610,3910,12+0,08+0,79%119,90K21:59:59 
 Pacific Drilling0,180,200,140,000,00%43,36K20:21:00 
 Millicom Int Cellular62,250062,250061,7500+0,2600+0,42%7,62K21:51:00 
 SES SA18,618,618,6-0,6-3,15%0,11K15:54:00 
 BM European Value ADR21,5522,0421,55-0,40-1,82%11,96K21:47:00 
 RTL ADR7,657,657,65+0,00+0,00%018/07 
 ArcelorMittal31,05031,05031,050+0,000+0,00%018/07 

Malezja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Genting Berhad10,6110,9110,60-0,04-0,38%2,70K20:57:00 
 Malayan Banking Berhad4,8504,8504,850+0,150+3,19%0,12K21:06:00 
 Tenaga Nasional Berhad14,35014,35014,350+0,290+2,06%0,28K19:34:00 
 Sime Darby0,66000,66000,66000,00000,00%030/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,30500,30500,30500,00000,00%015/06 
 Prime Global Capital0,03000,03000,03000,00000,00%007/05 
 IGS Capital1,80001,80001,8000+0,0000+0,00%010/07 
 Median Group0,00330,00330,00330,00000,00%013/07 
 Top Glove ADR10,1210,1310,13+0,00+0,00%017/07 

Meksyk

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Cemex ADR6,686,796,62-0,08-1,18%6,37M21:59:59 
 Grupo Televisa ADR20,2620,9720,22-0,61-2,92%1,69M21:59:59 
 America Movil ADR16,8617,3616,85-0,56-3,21%4,08M21:59:59 
 Santander Mexico B ADR7,887,907,65+0,54+7,28%798,17K21:59:59 
 Vuela6,046,065,94-0,08-1,31%405,99K21:59:59 
 Fomento Economico Mexicano95,0896,3194,68-0,82-0,86%184,11K21:59:59 
 Coca Cola Femsa ADR61,1761,8460,98-0,64-1,04%106,15K21:59:59 
 GAP ADR98,45100,1297,85-1,81-1,81%85,00K21:59:59 
 Aeroportuario del Centro Norte46,2446,2645,50+0,42+0,92%60,06K21:59:59 
 Grupo Aeroportuario Sureste ADR169,15170,94168,17-2,32-1,35%14,75K21:59:59 
 Wal-Mart De Mexico28,8728,8727,61-0,11-0,37%35,82K21:50:00 
 America Movil ADR A16,4817,4516,48-0,84-4,85%21,27K21:59:59 
 Bimbo2,03902,03902,01000,00000,00%018/07 
 Wal Mart Mexico2,83002,87002,8200-0,1000-3,41%26,10K19:07:00 
 Kimberly-Clark de Mexico8,989,208,76-0,14-1,50%212,02K21:59:00 
 Industrias Bachoco ADR59,9060,0358,75-0,67-1,11%1,97K21:58:00 
 Bimbo ADR8,258,258,170,000,00%018/07 
 Grupo Simec ADR9,759,759,54-0,13-1,34%1,83K21:26:00 
 Promotora Y224,44225,00180,44+44,25+24,56%0,04K18:24:00 
 Desarrolladora Homex0,0020,0020,002-0,001-33,33%4,31K21:29:00 

Niemcy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Deutsche Bank12,0212,0611,91-0,06-0,50%5,28M21:59:59 
 Bayer AG PK26,9126,9526,72-0,16-0,59%343,08K21:59:00 
 SAP ADR117,41118,77116,88-4,55-3,73%1,39M21:59:59 
 Trivago4,434,524,42-0,05-1,12%698,31K21:59:59 
 Infineon ADR27,0527,0626,65+0,01+0,04%305,37K21:59:00 
 Daimler ADR17,0017,0816,89+0,11+0,65%541,19K21:59:00 
 Deutsche Post AG33,8834,0733,69+0,21+0,62%310,18K21:59:00 
 Porsche Automobile Holding SE6,466,506,40-0,08-1,22%380,44K21:59:00 
 SAP121,593121,700121,000+0,000+0,00%018/07 
 Affimed NV1,7751,8001,700+0,050+2,90%95,75K21:59:59 
 MorphoSys ADR33,8934,2933,81+0,96+2,92%49,87K21:59:59 
 Siemens ADR68,5768,8068,30-0,23-0,33%44,27K21:59:00 
 Allianz ADR21,3021,3721,21-0,15-0,68%191,54K21:59:00 
 ProSiebenSat1 Media AG6,416,456,37-0,06-0,93%344,91K21:59:00 
 Volkswagen DRC34,0234,1333,80-0,08-0,22%102,32K22:00:00 
 Muenchener Rueckver Ges21,5921,6321,46-0,17-0,78%40,35K21:58:00 
 Fresenius Medical Care ADR49,7249,8749,46+0,02+0,04%92,38K21:59:59 
 BASF ADR24,3624,4424,20-0,16-0,63%117,66K21:59:00 
 Deutsche Telekom ADR15,9516,0215,91-0,04-0,25%90,93K21:58:00 
 Daimler68,500068,500067,7510+0,7300+1,08%30,59K21:57:00 

Norwegia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Equinor ADR25,8426,1125,74-0,28-1,07%873,69K21:59:59 
 Orkla ASA ADR8,2058,2508,175+0,015+0,18%82,76K21:59:00 
 Norsk Hydro ASA ADR5,6705,7505,640-0,175-2,99%54,53K21:59:00 
 DNB ASA ADR19,1719,2519,00-0,30-1,52%233,80K21:59:00 
 Telenor ASA ADR18,9519,0918,95-0,33-1,71%50,92K21:59:00 
 REC Silicon ADR0,020,020,02-0,04-68,75%5,18K20:14:00 
 DNO International1,89601,89601,89600,00000,00%018/07 
 Yara International ASA21,0721,2521,01-0,13-0,61%8,50K21:59:00 
 Orkla8,25008,30008,2500+0,1000+1,23%0,84K21:31:00 
 Schibsted ADR34,434,434,4-1,3-3,54%0,20K20:12:00 
 Telenor18,95018,98018,950-0,240-1,25%0,21K21:40:00 
 Nordic Semiconductor ASA6,01506,01506,0000+0,0037+0,06%0,50K16:23:00 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 
 Gjensidige Forsikring ADR15,4615,4615,120,000,00%016/07 
 Norwegian Finans11,051411,051411,0514+0,0000+0,00%023/05 
 Equinor25,690027,000025,69000,00000,00%016/07 
 Petroleum Geo-Services ADR4,6304,7004,6300,0000,00%017/07 
 Akastor ASA2,18002,18002,1800+0,0000+0,00%016/07 
 Tomra Systems ADR21,2121,2121,210,000,00%012/07 

Nowa Zelandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Astika Holdings0,04080,04390,0333-0,0074-15,35%647,54K21:59:00 
 Spark New Zealand ADR12,9313,0012,81-0,02-0,15%19,86K21:48:00 
 New Zealand Energy Corp0,02110,02110,0211+0,0000+0,00%018/07 
 Spark New Zealand2,55002,60002,5500+0,0000+0,00%140,84K20:07:00 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Peru

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Buenaventura Mining ADR12,8613,2712,81-0,31-2,35%720,95K21:59:59 
 Grana y Montero3,823,883,76+0,05+1,33%68,47K21:59:00 
 Cementos Pacasmayo11,71011,84011,350+0,070+0,60%8,19K21:42:00 
 Fossal ADR0,2500,2500,250+0,000+0,00%018/07 
 Dana Resources0,000400,000450,00040+0,00000+0,00%016/07 
 Goldsands Dev Co0,00070,00070,0007-0,0002-20,45%16,80K21:34:00 

Polska

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Agora Holdings0,1190,1190,1100,0000,00%3,34K21:08:00 
 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 
 Asseco Poland ADR12,2612,2612,260,000,00%004/06 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK5,305,335,300,000,00%009/07 
 Eurocash5,505,505,500,000,00%005/07 
 Tauron Polska Energia ADR00000,00%030/11 

Portugalia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Galp Energa9,789,789,76+0,03+0,26%39,86K21:50:00 
 Pharol SGPS ADR0,2390,2390,219-0,001-0,38%9,81K21:52:00 
 EDP Energias de Portugal ADR40,1740,1839,95-0,10-0,24%1,96K21:59:00 
 Jeronimo Martins SGPS SA ADR30,4030,4029,96+0,00+0,00%017/07 
 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
 AngloGold Ashanti ADR8,118,257,98-0,19-2,29%4,94M21:59:59 
 Sibanye Gold ADR2,172,252,07-0,07-2,90%4,47M21:59:59 
 Gold Fields ADR3,5503,6103,480-0,030-0,84%5,94M21:59:59 
 Harmony Gold Mining1,6101,6401,560-0,010-0,62%2,57M21:59:59 
 Naspers ADR50,0550,3549,46-0,70-1,38%489,31K21:59:00 
 Mix Telemats17,86017,89017,060+0,510+2,94%81,75K21:59:59 
 Sasol ADR37,1837,4236,73-0,26-0,69%196,44K21:59:59 
 Net 1 UEPS9,279,339,21-0,05-0,54%102,33K21:59:59 
 DRDGOLD2,5002,5702,440+0,040+1,63%48,80K21:59:59 
 Bidvest Group Ltd PK27,2727,9527,20-0,94-3,33%80,47K21:46:00 
 Sanlam Ltd PK10,32010,77010,250-0,225-2,13%73,77K21:59:00 
 Impala Platinum Holdings Ltd PK1,3901,3901,3700,0000,00%13,20K21:56:00 
 Woolworths Holdings Ltd PK3,894,053,89-0,14-3,35%403,87K21:58:00 
 Nedbank Group Ltd19,40020,05019,280-0,560-2,81%30,80K21:46:00 
 Standard Bank Group Ltd PK14,5414,8214,32-0,20-1,32%53,89K21:59:00 
 Aspen Pharmacare ADR18,17518,33017,990-0,880-4,62%188,69K21:59:00 
 MTN Group Ltd PK7,818,057,80-0,31-3,76%41,33K21:59:00 
 Vodacom Group Ltd PK9,609,699,33-0,21-2,18%179,69K21:58:00 
 Shoprite Holdings Ltd PK15,2915,6315,27-0,89-5,50%22,20K21:59:00 
 Imperial Holdings Ltd PK15,2315,6315,19-0,12-0,78%50,45K21:50:00 

Rosja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Gazprom4,2914,3514,288-0,062-1,42%8,85M17:53:00 
 Sberbank13,41014,04513,285-0,590-4,21%10,13M19:38:00 
 JSC MMC Norilsk Nickel ADR16,2616,7016,20-0,40-2,40%1,89M18:08:54 
 Rosneft6,2486,3306,222-0,052-0,83%4,39M18:57:59 
 Mobil’nye Telesistemy ADR8,638,858,58-0,27-3,03%2,93M21:59:59 
 Evraz523,00536,60518,60-15,20-2,82%1,94M17:54:00 
 Amur Minerals3,7753,7553,710-0,293-7,31%1,28M17:29:39 
 MegaFon DRC9,609,609,59-0,03-0,31%797,07K16:29:00 
 X5 Retail Group27,70029,66027,380-1,800-6,10%1,23M18:45:00 
 JSC VTB Bank DRC1,5001,5431,493-0,025-1,64%1,38M18:57:00 
 Gazprom4,2904,3304,270-0,080-1,83%587,55K21:59:00 
 Lukoil DRC68,0468,2467,18+0,36+0,53%742,48K16:29:54 
 Magnit DRC16,7217,2216,72-0,47-2,73%1,05M16:29:54 
 Severstal DRC15,4016,0015,31+0,05+0,33%657,64K16:28:36 
 Surgutneftegaz ADR4,444,524,43-0,06-1,25%323,26K17:52:00 
 TMK PAO DRC4,6204,9304,580-0,020-0,43%47,51K18:33:00 
 Sberbank13,35013,53013,340-0,720-5,12%727,73K21:59:00 
 Lenta Ltd5,185,375,17-0,07-1,33%663,82K18:09:15 
 Tatneft ADR66,0066,7866,00-0,42-0,63%136,02K18:10:00 
 PhosAgro OAO13,25013,89013,150-0,050-0,38%168,16K18:08:57 

Singapur

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Flex15,2515,3315,02+0,14+0,93%3,49M21:59:59 
 Sea15,7516,1015,46+0,19+1,22%2,67M21:59:59 
 Kulicke&Soffa28,0328,3927,76-0,28-0,99%664,71K21:59:59 
 Volitionrx Ltd1,9702,0601,950-0,060-2,96%53,38K21:59:59 
 China Yuchai19,4719,6719,35-0,18-0,92%59,21K21:59:59 
 Wave Life Sciences Ltd37,9038,3037,65-0,25-0,66%146,82K21:59:59 
 City Developments7,307,337,26+0,04+0,55%44,65K21:52:00 
 United Overseas Bank ADR38,5038,7338,03+0,54+1,42%108,07K21:59:00 
 Singapore Telecommunications PK23,88524,02023,300+0,160+0,67%164,78K21:59:00 
 Overseas Chinese Banking ADR16,4816,5716,40+0,15+0,89%79,90K21:59:00 
 DBS Group Holdings ADR76,4976,8076,19+0,11+0,14%63,02K21:59:00 
 Aslan Pharma ADR7,878,377,86-0,20-2,44%9,23K21:59:00 
 CapitaLand4,6004,6004,600-0,050-1,08%0,44K21:50:00 
 Kenon Holdings15,0015,3415,00-0,14-0,96%0,88K19:08:00 
 Venture ADR62,0062,0061,84-1,52-2,39%018/07 
 Singapore Exchange ADR82,1782,3982,150,010,01%1,76K21:59:00 
 Keppel Corporation10,1310,1410,14+0,18+1,76%0,31K20:20:00 
 Yanlord Land ADR22,8422,8422,32+1,02+4,67%018/07 
 Wilmar International22,4022,4022,36+0,39+1,75%0,75K21:56:00 
 Genting Singapore ADR45,6845,6845,68+1,51+3,42%018/07 

Szwajcaria

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Transocean12,6812,9412,61-0,15-1,13%7,65M21:59:59 
 Weatherford3,443,503,41+0,03+0,88%8,04M21:59:59 
 UBS Group15,3315,4515,29-0,07-0,45%2,29M21:59:59 
 Novartis ADR80,8081,2780,65-0,16-0,20%3,76M21:59:59 
 STMicroelectronics ADR23,4123,5223,26-0,31-1,29%2,22M21:59:59 
 ABB ADR22,6022,8122,48+0,60+2,73%3,10M21:59:59 
 Credit Suisse ADR15,1915,3515,15-0,09-0,56%2,88M21:59:59 
 Chubb133,11135,00132,88-1,89-1,40%2,09M21:59:59 
 TE Connectivity92,3292,8091,94-0,13-0,14%754,78K21:59:59 
 Lafargeholcim ADR9,419,459,39-0,09-0,89%106,85K21:59:00 
 Roche Holding ADR28,9129,0328,77-0,33-1,13%2,82M21:59:00 
 Crispr Therapeutics58,3959,7956,25-0,14-0,24%1,15M21:59:59 
 Garmin Ltd65,0365,2864,14+0,98+1,53%966,45K21:59:59 
 Glencore ADR8,1658,2208,140-0,150-1,80%209,47K21:59:00 
 Auris Medical0,2760,2790,265+0,009+3,26%539,26K21:59:00 
 SGS SA25,1525,1524,96+0,03+0,10%48,95K21:59:00 
 Nestle ADR80,1980,4179,74+0,58+0,73%278,73K21:59:00 
 AC Immune14,3114,9012,64+2,53+21,48%1,84M21:59:59 
 Compagnie Financiere Richemont8,5308,5608,480+0,015+0,18%196,29K21:59:00 
 ObsEva16,5618,0416,31+0,65+4,09%300,83K21:59:59 

Szwecja

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 LM Ericsson B ADR8,238,378,21-0,04-0,48%12,36M21:59:59 
 LM Ericsson B8,25008,25008,2500-0,0500-0,60%500,10K21:12:00 
 Autoliv104,68105,65104,00-1,14-1,08%521,43K21:59:59 
 Hennes & Mauritz AB3,043,063,01-0,02-0,49%60,70K21:59:00 
 Nordea Bank AB ADR10,0810,1510,05+0,20+2,02%384,59K21:59:00 
 Assa Abloy AB9,669,709,62-0,17-1,73%88,77K21:59:00 
 Swedish Match52,7652,7652,32+2,56+5,10%55,47K18:51:00 
 Svenska Handelsbanken PK5,505,545,47-0,02-0,27%256,38K21:58:00 
 Oasmia Pharmaceutical AB1,5811,7211,511-0,209-11,70%123,18K21:58:00 
 Atlas Copco AB29,0429,1128,71+0,18+0,62%49,63K21:58:00 
 Telia ADR8,868,918,82-0,09-0,95%54,41K21:59:00 
 Neonode0,3440,3550,344-0,008-2,33%19,71K21:59:59 
 Swedbank AB21,5021,6221,44-0,06-0,26%15,47K21:58:00 
 Sandvik AB ADR17,5717,5717,450,010,03%12,62K21:58:00 
 Nordea Bank10,009710,009710,0097+0,1797+1,83%0,83K15:36:00 
 AB Electrolux47,1247,3146,91+0,20+0,43%9,69K21:59:00 
 Volvo ADR16,8616,9516,77+0,14+0,84%8,71K21:59:00 
 AB SKF19,3919,4019,27+0,13+0,65%15,29K21:58:00 
 Alfa-Laval ADR26,7826,8526,65-0,25-0,92%21,25K21:59:00 
 Skandinaviska Enskilda Banken ADR10,0410,1910,05+0,07+0,65%15,65K21:59:00 

Tajlandia

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Fabrinet40,0340,3839,71+0,08+0,20%374,58K21:59:59 
 KASIKORNBANK Public Co24,2224,3123,86-0,22-0,90%38,29K21:59:00 
 Intouch Hol6,366,526,360,000,00%018/07 
 Airports Thailand ADR17,417,417,40,00,00%018/07 
 Siam Cement ADR12,4812,4812,480,000,00%018/07 
 Siam Commercial Bank ADR15,215,314,9+0,5+3,60%6,82K21:08:00 
 TTW Public Company18,0818,2318,08+0,00+0,00%018/07 
 Advanced Info Service Public5,7505,7505,7500,0000,00%018/07 
 Charoen Pokphand Foods plc2,9802,9802,9800,0000,00%018/07 
 Bangkok Bank ADR29,520029,520029,5200+0,4800+1,65%1,78K20:40:00 
 PTT Exploration & Production7,1407,1407,1400,0000,00%018/07 
 BEC World ADR2,462,462,46-2,92-54,28%018/07 
 PTT Global ADR11,5911,5911,59+0,17+1,49%018/07 
 CP All ADR13131218,33%012/07 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BTS ADR26,926,926,9+0,3+1,13%013/07 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Bangkok Dusit Medical ADR29,929,929,9+4,4+17,25%005/07 
 Advanced Info Service DRC5,905,905,90-0,25-4,07%012/06 

Tajwan

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Taiwan Semiconductor39,8140,3938,62+1,40+3,64%17,61M21:59:59 
 Himax7,6307,7807,510-0,120-1,55%1,16M21:59:59 
 United Microelectronics2,8302,8702,830-0,010-0,35%1,46M21:59:59 
 AU Optronics4,1404,1804,090+0,050+1,22%1,36M21:59:59 
 ASE Industrial4,764,804,67+0,04+0,85%902,53K21:59:59 
 Silicon Motion53,4253,5851,74+1,53+2,95%414,28K21:59:59 
 Chunghwa Telecom36,2036,2235,860,000,00%261,53K21:59:59 
 SemiLEDS3,99004,08003,8200+0,0500+1,27%131,47K21:59:59 
 Giga Media Ltd3,0103,0102,940+0,070+2,38%14,84K21:59:00 
 ChipMOS Tech14,8214,9114,75+0,07+0,47%10,09K21:59:59 
 Asia Pacific Wire & Cable2,7502,7502,650+0,050+1,85%7,49K20:37:00 
 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
 Turkcell Iletisim Hizmetleri5,956,015,89-0,06-1,00%1,46M21:59:59 
 Turkiye Garanti Bankasi AS1,4151,4401,400-0,025-1,74%194,76K21:59:00 
 Akbank Turk Anonim Sirketi2,812,842,76-0,01-0,18%722,50K21:59:00 
 Koc Holdings AS13,4413,5513,23+0,33+2,52%159,07K21:59:00 
 Turk Telekomunikasyon ADR2,02,01,90,02,03%641,49K21:53:00 
 Turkiye Halk Bankasi AS2,6602,6602,6200,0000,00%14,60K20:32:00 
 Coca-Cola Icecek ADR6,056,056,050,000,00%018/07 
 Anadolu Efes ADR0,8700,8700,843-0,045-4,92%11,00K16:19:00 
 Turkiye Vakiflar Bankasi ADR8,4008,4007,990+0,410+5,13%9,58K20:39:00 
 Tav Havalimanlari Holding AS22,42022,42022,350+2,040+10,01%0,44K21:45:00 
 Arcelik ADR12,5412,5412,38+0,41+3,38%0,42K20:35:00 
 Turk Hava Yollari AO ADR33,033,033,0+0,0+0,00%018/07 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR12,4712,4712,47-1,08-7,97%029/05 
 Dogan Sirketler ADR1,391,391,39-0,29-17,26%012/06 
 Ford Otomoti Sanayi ADR60,4660,4660,46+0,00+0,00%017/07 
 Asya Katilim Bankasi0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Węgry

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Magyar Telekom Plc7,257,257,05+0,09+1,26%9,16K20:39:00 
 MOL ADR4,24,24,20,00,00%018/07 

Wielka Brytania

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Lloyds Banking ADR3,2803,2953,250+0,010+0,31%8,81M21:59:59 
 Ensco PLC6,947,126,89-0,13-1,84%8,79M21:59:59 
 BP ADR44,4444,6144,28+0,19+0,43%6,66M21:59:59 
 Avon Products1,4701,5001,430+0,005+0,34%4,07M21:59:59 
 Vodafone Group ADR23,2823,4923,27-0,40-1,69%6,64M21:59:59 
 Carnival58,8659,3358,74-0,67-1,13%3,80M21:59:59 
 Noble Corporation5,996,155,96-0,09-1,48%3,37M21:59:59 
 Mylan35,6435,9235,21-0,28-0,78%2,99M21:59:59 
 Fiat19,5319,5719,35+0,10+0,51%2,20M21:59:59 
 TechnipFMC30,1030,5529,83-0,85-2,75%4,87M21:59:59 
 AstraZeneca ADR37,0337,3536,96-0,30-0,80%2,81M21:59:59 
 Barclays ADR9,849,909,77-0,21-2,04%3,72M21:59:59 
 Liberty Global C27,0527,7826,99-0,59-2,13%2,52M21:59:59 
 Michael Kors67,9568,0866,88+0,88+1,31%1,39M21:59:59 
 Rio Tinto ADR53,6354,0753,06-1,31-2,38%3,19M21:59:59 
 IGT25,0825,3024,66+0,19+0,76%1,50M21:59:59 
 Rowan14,7815,0914,73-0,13-0,87%1,31M21:59:59 
 GlaxoSmithKline ADR40,6940,8040,44-0,28-0,68%2,15M21:59:59 
 Venator Materials15,9516,3915,56-0,13-0,81%448,71K21:59:59 
 One Horizon0,43700,45990,4301-0,0230-5,00%482,16K21:59:59 

Włochy

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Intesa Sanpaolo SpA PK16,86017,03016,850-0,390-2,26%410,14K21:59:00 
 Telecom Italia ADR6,9607,0106,960-0,020-0,29%230,60K21:59:59 
 Ferrari NV142,52143,09140,92-0,51-0,36%329,41K21:59:59 
 ENEL Societa per Azioni5,6605,7305,625-0,025-0,44%187,40K21:59:00 
 ENI ADR37,5037,6737,30-0,28-0,74%152,42K21:59:59 
 Mediobanca ADR9,459,509,35+0,06+0,59%36,90K21:57:00 
 Snam SpA8,448,478,44+0,01+0,12%2,13K21:19:00 
 Telecom Italia A6,1806,2206,090-0,020-0,32%102,86K21:59:59 
 Atlantia SPA14,6814,8014,65-0,20-1,34%11,61K21:58:00 
 Luxottica ADR65,2865,3764,55-0,14-0,22%12,44K21:30:00 
 Terna Rete Elettrica Nazionale16,7116,7416,50+0,11+0,63%14,40K21:56:00 
 Great Wall Bldrs0,00170,00170,0012-0,0002-8,42%32,63K20:55:00 
 Prysmian SPA12,8012,8512,80-0,21-1,61%1,42K21:20:00 
 Natuzzi1,5901,6001,525+0,080+5,30%30,02K21:58:00 
 Leonardo ADR5,305,315,30-0,08-1,40%1,43K21:19:00 
 Prada Spa PK9,019,118,83-0,02-0,22%4,20K21:45:00 
 Saipem ADR9,71009,74009,3800+0,1200+1,25%15,85K21:45:00 
 Banca Mediolanum SPA ADR13,649813,649813,6498+0,0098+0,07%1,58K16:36:00 
 Davide Campari-Milano SpA8,7708,7708,610+0,180+2,10%1,04K21:58:00 
 Salini Impregilo ADR5,1765,1765,1760,0000,00%018/07 

Zjednoczone Emiraty Arabskie

 NazwaOstatnioMax.Min.Zm.Zm.%Wol.Czas
 Argentum 470,00650,00750,00550,00000,00%2,48M21:54:00 
 Amira Nature Fds1,992,001,95+0,03+1,53%65,71K21:59:59 
Rejestracja przez Google
lub
Rejestracja przez e-mail