Laatste nieuws
Noteringen
Alle soorten instrumenten
  • Alle soorten instrumenten
  • Indexen
  • Aandelen
  • ETF's
  • Fondsen
  • Grondst.
  • Valuta's
  • Crypto
  • Obligaties
  • Certificaten

Probeer een andere zoekopdracht

Zoek op de website naar: 
Populair nieuws
Meer
Populaire analyse
Meer
Meer
Krijg 40% korting.
/Gratis registreren
 0
Nieuw! 💥 Krijg ProPicks om te zien welke strategie de S&P 500 met 1,183% heeft overtroffen KORTING van 40% benutten

ADR's wereld

 
Een ADR (American Depositary Receipt, Amerikaans depotbewijs) is een certificaat dat wordt afgegeven door een Amerikaanse bank. Dit certificaat vertegenwoordigt een bepaald aantal aandelen van een niet-Amerikaans bedrijf waarvan de aandelen worden verhandeld op de Amerikaanse financiële markten. ADR's worden op Amerikaanse markten als gewone aandelen gekocht en verkocht.
ADR's wereld  

Argentinië

Melding aanmaken
Voeg toe aan Portfolio
Toevoegen/Verwijderen van een Portfolio  
Aan volglijst toevoegen
Positie toevoegen

Positie succesvol toegevoegd aan:

Geef het portfolio een naam
 
 
Een nieuwe volglijst aanmaken Aanmaken
Nieuwe portfolio met participaties aanmaken Toevoegen Aanmaken
+ Andere positie toevoegen Sluiten
Melding aanmaken
Nieuw!
Melding aanmaken
Website
  • Als waarschuwing dat er een melding is
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
Mobiele app
  • Zorg er, om deze functie te kunnen gebruiken, voor dat u ingelogd bent op uw account
  • Zorg ervoor dat u ingelogd bent met hetzelfde gebruikersprofiel

Voorwaarde

Frequentie

Eenmalig
%

Frequentie

Frequentie

Bezorgingsmethode

Status

Opslaan Mijn meldingen beheren 
Terug
 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 YPF Sociedad Anonima21,46021,58521,050+0,290+1,37%940,15K19:09:00 
 Grupo Supervielle6,2306,2405,960+0,200+3,32%646,42K19:09:09 
 BBVA Argentina9,3659,4509,100+0,115+1,24%537,67K19:07:24 
 Grupo Financiero Galicia ADR31,46031,50030,290+0,760+2,48%292,34K19:07:21 
 Despegar.com12,6812,8412,44-0,13-1,01%491,39K19:07:12 
 Banco Macro B ADR53,3553,4051,10+1,97+3,83%301,02K19:04:20 
 Loma Negra ADR7,3007,3907,120+0,110+1,53%275,30K19:08:28 
 Central Puerto10,22010,25410,040+0,140+1,39%154,86K19:08:32 
 Telecom Argentina ADR7,9258,0107,780-0,065-0,81%44,47K19:06:06 
 Pampa Energia ADR45,1345,1544,30+1,09+2,48%73,48K18:58:59 
 IRSA ADR9,5949,6109,332+0,144+1,53%70,91K19:06:24 
 Transportadora Gas ADR17,31017,37016,540+0,500+2,97%141,26K19:08:55 
 Cresud SACIF9,3909,4549,160+0,160+1,73%96,68K19:06:20 
 Edenor ADR16,81516,90016,450+0,175+1,05%32,87K19:02:52 
 Bioceres Crop11,9712,0711,97-0,08-0,66%5,88K17:22:52 

Australië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Atlassian Corp Plc177,56182,29175,81-1,89-1,05%1,08M19:08:58 
 Iris Energy4,7604,9504,695-0,320-6,30%4,75M19:09:55 
 BHP Group Ltd ADR56,6656,7355,88+0,23+0,41%1,29M19:09:30 
 Propanc Biopharma0,00100,00110,00100,00000,00%1,50M17:34:00 
 Fitell6,538,006,52-1,48-18,44%386,18K19:09:47 
 Immutep ADR2,6502,8002,5600,0000,00%333,91K19:07:40 
 Peninsula Energy0,070,080,070,000,00%321,78K18:53:00 
 Woodside Energy18,4318,4918,34+0,08+0,41%395,57K19:09:06 
 BHP Group Ltd28,920028,920027,9220+0,0400+0,14%33,66K17:28:00 
 South32 ADR11,6911,7511,26+0,63+5,65%195,52K18:37:00 
 Mesoblast7,1407,6006,820+0,900+14,42%535,12K19:09:16 
 Jervois Mining Ltd0,010,020,010,000,00%212,40K17:18:00 
 Paladin Energy9,0009,1108,090+0,350+4,05%145,66K18:52:00 
 Santos ADR5,0255,0605,000-0,015-0,30%52,81K17:58:00 
 Alterity Therapeutics2,20002,53992,0000-0,3200-12,70%147,19K19:06:27 
 Blackstone Minerals0,040,040,040,000,00%024/04 
 Danakali Ltd0,18000,18000,1800-0,0295-14,08%1,00K15:30:00 
 National Australia Bank ADR10,9811,4010,63-0,02-0,15%30,84K18:53:00 
 Lynas Rare Earths ADR4,18604,19004,1000+0,1560+3,87%44,30K18:31:00 
 Fortescue Metals ADR33,78333,90033,480+0,398+1,19%40,82K18:29:00 

België

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Anheuser Busch ADR60,3360,4660,26+0,32+0,52%797,92K19:08:39 
 Solvay ADR3,2553,2603,230+0,045+1,40%133,53K18:44:00 
 Euronav16,77916,88716,757-0,071-0,42%63,76K19:01:38 
 Umicore ADR5,615,625,51+0,09+1,63%241,95K18:30:00 
 Galapagos ADR28,7729,1128,74+0,01+0,03%47,13K19:07:39 
 Materialise NV5,3755,4415,260+0,135+2,58%37,07K19:04:26 
 UCB ADR66,1466,2466,00-0,34-0,50%3,40K17:57:00 
 Nyxoah11,1011,1010,57+0,48+4,53%2,37K17:58:16 
 MDxHealth ADR2,5202,5402,470+0,050+2,02%8,02K19:01:31 
 KBC Groep ADR37,1337,1336,95+0,15+0,40%7,89K18:29:00 
 Proximus ADR1,461,461,46+0,01+0,69%0,10K17:45:00 
 ageas SA/NV46,4846,5646,43-0,31-0,66%0,98K17:34:00 
 GBL74,850074,850072,52000,00000,00%026/04 
 Etablissementen Franz Colruyt ADR11,7911,8011,80+0,26+2,25%0,88K16:04:00 
 Brussel Lambert ADR7,397,397,39-0,05-0,66%0,12K16:11:00 
 Agfa Gevaert ADR2,76002,76002,7600+0,0000+0,00%026/03 
 Ackermans Van Haaren ADR17,017,017,00,00,00%022/09 
 D’Ieteren ADR110,94110,94110,94+0,00+0,00%024/04 
 NV Bekaert ADR5,5505,5505,550+0,000+0,00%024/04 
 Galapagos26,2026,2026,200,000,00%017/04 

Brazilië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Vale ADR12,4612,4712,32+0,18+1,43%9,05M19:09:31 
 Itau Unibanco6,2456,2906,200-0,055-0,87%5,15M19:09:04 
 Petroleo Brasileiro Petrobras ADR17,2317,3017,00+0,18+1,03%9,25M19:09:38 
 Nu Holdings11,0011,2010,90-0,05-0,45%6,27M19:09:33 
 Banco Bradesco2,7452,7502,715+0,025+0,92%5,83M19:08:34 
 Gerdau ADR3,6053,6403,590-0,005-0,14%2,27M19:09:25 
 Petroleo Brasileiro ADR Reptg 2 Pref16,3916,3916,15+0,22+1,39%1,71M19:09:34 
 Ambev SA2,3352,3462,320+0,005+0,21%2,94M19:09:19 
 PagSeguro Digital12,5612,8812,55-0,12-0,91%1,24M19:09:42 
 SID Nacional ADR2,7752,7902,750+0,005+0,18%1,36M19:03:26 
 BRF ADR3,4003,4553,382-0,050-1,45%864,44K19:09:39 
 Azul5,955,975,82+0,27+4,75%1,14M19:09:05 
 Embraer ADR26,0726,2725,84+0,08+0,31%592,19K19:08:30 
 Energy of Minas Gerais2,4552,4702,435+0,025+1,03%403,83K19:08:03 
 Brazilian Electric Power DRC7,4307,4807,410+0,040+0,54%326,64K19:09:28 
 Suzano Papel ADR11,5311,6511,52-0,14-1,20%263,30K19:08:55 
 Ultrapar Participacoes5,1955,2205,170-0,025-0,48%268,99K19:08:38 
 Braskem A8,859,208,82-0,09-1,01%304,32K19:07:52 
 Telefonica Brasil ADR9,4659,5409,420+0,055+0,58%296,62K19:06:38 
 Banco Santander Brasil ADR5,4705,4705,365+0,110+2,05%187,39K19:09:38 

Canada

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Winning Brands Corp0,000100,000150,000100,000000,00%44,00M16:19:00 
 Bruush Oral Care Unt0,05930,06110,0527+0,0003+0,51%10,64M19:09:41 
 Tricon Capital Group Inc11,2411,2411,23+0,01+0,09%2,27M19:09:08 
 Tilray1,7701,8501,760-0,010-0,56%11,61M19:09:35 
 Indo Global Exchange0,000600,000600,00050+0,00010+20,00%9,19M18:14:00 
 Barrick Gold17,4117,4516,93+0,32+1,84%9,34M19:09:38 
 Denison Mines2,06762,09002,0200+0,0376+1,85%13,72M19:09:36 
 Canopy Growth8,339,608,10-0,58-6,51%7,78M19:09:36 
 Two Hands0,00040,00050,0002+0,0001+33,33%69,48M18:53:00 
 Kinross Gold6,8206,8306,650+0,080+1,19%7,77M19:09:34 
 Aurora Cannabis6,2807,0406,240-0,420-6,27%3,75M19:09:21 
 B2Gold2,6652,6802,610+0,045+1,72%3,50M19:09:36 
 Bitfarms1,9351,9651,870-0,025-1,28%6,95M19:09:21 
 Equinox Gold5,5955,9305,540+0,065+1,18%3,48M19:09:10 
 First Majestic Silver6,927,156,81-0,12-1,63%3,54M19:09:28 
 Cenovus Energy21,52521,58021,300+0,065+0,30%3,33M19:09:33 
 Baytex Energy Corp3,9453,9563,862+0,015+0,38%4,41M19:08:42 
 NexGen Energy8,2598,3108,011+0,299+3,76%3,84M19:09:24 
 Lithium Americas4,5754,7154,500-0,045-0,97%2,91M19:09:07 
 Hudbay8,8158,8458,620+0,185+2,14%1,72M19:09:06 

Chili

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Soquimich B ADR47,0147,0545,71+2,87+6,49%633,39K19:09:04 
 Santander Chile ADR18,5918,6118,32+0,40+2,20%141,79K19:05:16 
 Enel Chile ADR3,0503,0602,970+0,080+2,69%304,38K19:08:40 
 Banco De Chile22,5622,6322,30+0,36+1,62%51,74K19:08:32 
 Cervecerias ADR12,4812,4812,23+0,28+2,30%24,69K19:08:56 
 LATAM Airlines ADR0,5500,5700,5500,0000,00%7,16K18:39:00 
 Embotelladora Andina B ADR16,8216,8316,64+0,13+0,75%1,42K16:18:22 
 Embotelladora Andina13,4014,4512,840,000,00%026/04 

China

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nio A ADR4,5804,6804,470+0,090+2,00%36,89M19:09:37 
 Ke Hldg15,3915,8015,07+0,57+3,81%14,92M19:09:28 
 JD.com Inc Adr29,9230,3529,64-0,42-1,38%6,00M19:09:38 
 Didi Global4,875,034,81-0,15-2,99%5,72M18:54:00 
 Xpeng8,008,097,84+0,16+2,06%8,98M19:09:35 
 Full Truck Alliance Co8,869,018,73+0,09+1,03%6,70M19:09:14 
 Alibaba ADR76,2076,3275,22+0,65+0,86%7,87M19:09:44 
 Li Auto26,7326,8325,91+1,68+6,73%7,21M19:09:35 
 TAL Education12,6813,2312,61-0,74-5,48%4,60M19:09:25 
 Recon Technology0,09720,09900,0806+0,0062+6,81%1,66M19:09:26 
 iQIYI4,9855,0604,930-0,005-0,10%3,35M19:09:22 
 Bilibili13,4013,4213,06+0,29+2,17%3,53M19:09:31 
 MicroCloud Hologram2,4703,0802,440-0,030-1,20%15,43M19:09:52 
 EHome Household Service Holdings0,53290,56000,5230+0,0065+1,23%1,61M19:08:14 
 Tencent Music Entertainment Group12,8712,9312,64-0,01-0,08%2,31M19:09:25 
 SHENGFENG DEVELOPMENT1,7361,8201,600+0,056+3,33%361,31K18:45:54 
 Kanzhun19,9520,0519,44-0,14-0,72%2,78M19:09:27 
 Lufax4,5404,8154,530-0,140-2,99%2,94M19:09:34 
 Baidu106,53107,80104,05+6,01+5,98%7,11M19:09:40 
 Trip.com ADR49,0549,5148,65-1,55-3,06%1,78M19:09:22 

Colombia

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Ecopetrol ADR12,0112,0311,87+0,16+1,35%893,74K19:09:45 
 GeoPark Ltd9,709,739,65+0,01+0,10%86,91K19:09:17 
 BanColombia ADR33,5233,5533,09+0,70+2,15%161,95K19:03:13 
 Tecnoglass56,7957,1655,60+1,24+2,23%48,87K19:06:48 
 Clever Leaves Holdings1,63001,91001,5200-2,4900-60,44%628,41K19:09:17 
 Almacenes Exito ADR4,8204,9104,799+0,040+0,84%46,59K19:03:58 
 Grupo Aval2,4502,4602,410+0,020+0,82%14,53K19:01:05 
 Clever Leaves Holdings0,00540,01300,0010-0,0296-84,57%563,17K19:02:30 
 Bakken Energy Corp0,0000,0000,0000,0000,00%008/08 
 Tower One Wireless0,0000,0000,0000,0000,00%001/03 
 Cementos Argos ADR9,9210,759,920,000,00%018/04 
 Nutresa ADR11,2511,2511,25+0,00+0,00%020/03 
 Inversiones Suramericana ADR17,5317,5317,530,000,00%010/04 
 Interconnection Electric109,17109,17109,170,000,00%025/04 

Cyprus

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Frontline Ltd23,55923,72023,435-0,241-1,01%418,60K19:09:31 
 Castor Maritime3,2203,2853,207-0,010-0,31%20,65K19:00:54 
 Toro Corp4,1704,2014,0500,0000,00%10,13K19:04:11 
 GDEV Inc2,2302,2302,2200,0000,00%026/04 
 Gifa0,04980,04980,0470+0,0000+0,00%026/04 
 QIWI5,675,955,530,000,00%001/01 
 Neuro Hitech0,007200,007200,00720+0,00000+0,00%024/05 
 Bank of Cyprus3,893,923,890,000,00%002/04 

Denemarken

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Carlsberg AS27,5027,5327,32+0,10+0,37%25,26K18:44:00 
 Novo Nordisk ADR127,00127,97126,81+0,16+0,12%989,52K19:09:26 
 Vestas Wind Systems AS8,848,888,80+0,10+1,14%170,12K18:36:00 
 AP Moeller-Maersk AS7,457,527,43+0,11+1,50%204,37K18:49:00 
 Genmab AS28,4828,4828,01+0,33+1,17%289,21K19:07:20 
 Ascendis Pharma AS142,16142,43136,48+6,26+4,60%95,59K19:09:08 
 Cadeler AS ADR18,6518,8318,61-0,05-0,27%98,01K19:07:19 
 Galecto0,6960,7200,670+0,001+0,16%76,54K18:31:26 
 DSV ADR72,9473,1072,39-0,85-1,15%39,37K18:52:00 
 IO Biotech1,4801,5301,470+0,060+4,23%23,72K19:04:55 
 Oersted AS DRC18,7718,8118,67+0,19+1,02%41,91K18:30:00 
 Coloplast A12,4612,5012,350,000,00%343,68K18:53:00 
 Evaxion Biotech AS4,1124,3104,059-0,068-1,62%9,05K18:12:46 
 Iss ADR9,479,549,44+0,00+0,00%026/04 
 Novozymes AS55,9456,0655,74+0,18+0,32%12,19K18:42:00 
 Danske Bank A/S ADR14,6914,7514,61+0,02+0,11%5,62K17:55:00 
 Vestas Wind26,308026,675026,0800+0,2980+1,15%1,95K18:43:00 
 Pandora ADR39,0639,2539,06-0,40-1,01%0,85K18:37:00 
 LiqTech2,6402,6402,640+0,010+0,38%0,81K15:56:29 
 Bavarian Nordic ADR7,277,277,17+0,22+3,18%1,01K18:19:00 

Duitsland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Deutsche Bank16,2516,3315,94-1,52-8,55%4,49M19:09:18 
 Jumia Tech4,5554,6404,420+0,015+0,33%693,01K19:07:20 
 Bayer AG PK7,437,457,35+0,07+0,95%236,00K18:51:00 
 Lilium NV0,9250,9480,921-0,004-0,38%588,44K19:05:02 
 ATAI Life Sciences BV2,0302,0451,880+0,100+5,18%728,40K19:09:16 
 Evotec SE ADR5,195,305,17+0,17+3,30%153,93K19:07:18 
 CureVac NV2,5252,5302,330+0,195+8,37%371,67K19:08:54 
 SAP ADR183,80184,85183,40-2,38-1,28%221,83K19:07:54 
 MorphoSys ADR17,3017,6117,30-0,74-4,10%3,62M19:09:02 
 BioNTech89,1189,5387,01+1,90+2,18%203,63K19:09:10 
 Mainz Biomed BV0,87800,91050,7900+0,0599+7,32%263,14K19:08:15 
 Immatics NV10,1210,2610,06+0,11+1,10%86,81K19:08:47 
 Fresenius Medical Care ADR20,7520,8120,43+0,65+3,23%236,91K19:09:22 
 Deutsche Telekom ADR23,3223,3823,26-0,01-0,02%221,92K18:47:00 
 InflaRx1,4001,4501,320+0,070+5,26%110,40K19:04:54 
 Deutsche Post AG41,8841,9241,47+0,17+0,41%100,39K18:53:00 
 Infineon ADR35,2335,2734,96-0,20-0,56%59,81K18:43:00 
 BASF ADR13,1313,1613,02+0,08+0,61%75,11K18:47:00 
 Allianz ADR28,5328,6028,40+0,16+0,56%58,83K18:47:00 
 Sono NV0,03600,04350,0360-0,0030-7,69%57,42K18:54:00 

Filipijnen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PLDT ADR24,0124,0323,90+0,22+0,93%12,31K18:43:05 
 Megaworld ADR6,16,16,10,10,00%0,30K16:48:00 
 CGS International0,000100,000100,00010+0,00000+0,00%026/04 
 BDO Unibank ADR25,8625,8625,79+1,07+4,29%0,57K17:59:00 
 Bank the Philippine Islands ADR43,2843,2843,28+0,00+0,00%026/04 
 DMCI ADR1,901,901,900,000,00%026/04 
 Cebu Air ADR1,501,501,500,000,00%008/03 
 Manila Water ADR9,009,009,000,000,00%019/03 
 Metropolitan Bank ADR24242400,00%027/03 
 Manila Electric ADR12,8812,8812,880,000,00%027/03 
 JG Summit ADR17171700,00%022/05 
 Jollibee Foods ADR14,42014,42014,4200,0000,00%019/04 
 Globe Telecom ADR28,6628,6628,66+0,00+0,00%023/02 
 First Gen ADR6,756,756,750,000,00%024/04 
 Ayala ADR9,89,89,8+0,0+0,00%019/04 
 Aboitiz Power ADR12,9812,9812,98-0,98-7,02%0,10K18:19:00 
 Aboitiz Equity ADR8,178,178,170,000,00%018/01 
 D&L Industries ADR2,582,582,580,000,00%022/04 
 Benguet B0,06200,06200,0620+0,0000+0,00%023/04 
 Robinsons Retail Holdings Inc6,246,246,240,000,00%023/04 

Finland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Nokia ADR3,6853,7003,660+0,035+0,96%10,01M19:09:41 
 Amer Sports A15,1215,3014,85+0,08+0,50%686,86K19:09:05 
 Neste11,5411,8011,45-0,40-3,35%101,56K18:18:00 
 Nordea Bank ADR11,7511,8011,69+0,04+0,38%27,89K18:52:00 
 Sampo OYJ20,4420,5720,35+0,14+0,69%71,55K18:37:00 
 Metso Outotec OTC5,805,805,71+0,17+3,02%4,34K17:59:00 
 Stora Enso Oyj PK13,4913,6813,38-0,19-1,41%16,91K18:29:00 
 Kone Oyj ADR24,7524,8724,73+0,51+2,10%11,08K18:31:00 
 Fortum ADR2,5902,5902,590+0,059+2,31%0,40K15:30:00 
 Kesko ADR8,6048,6048,604+0,054+0,63%0,18K16:28:00 
 Wartsila ADR3,503,503,50+0,00+0,00%026/04 
 Yit ADR1,021,021,02+0,00+0,00%026/03 
 Outokumpu ADR1,981,991,980,000,00%017/04 
 Orion ADR17,5017,9617,500,000,00%019/04 
 Konecranes ADR10,75010,75010,750+0,000+0,00%022/04 
 Nokian Tyres ADR4,584,754,58-0,15-3,09%1,10K17:21:00 
 Kone Corporation44,350045,540044,35000,00000,00%023/04 
 Uponor29,0929,0929,090,000,00%001/04 
 Fortum13,00013,00013,0000,0000,00%016/04 

Frankrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sanofi ADR49,4349,4949,11+0,30+0,61%1,73M19:09:27 
 Alstom PK1,6101,6101,590+0,020+1,25%113,91K18:43:00 
 TotalEnergies SE ADR74,5474,6674,21-0,02-0,03%818,18K19:09:43 
 Constellium Nv20,8721,0520,74+0,17+0,82%244,86K19:09:29 
 Compagnie Saint-Gobain ADR16,0216,0915,94-0,05-0,28%1,11M18:48:00 
 Orange ADR11,2011,2811,19+0,07+0,58%184,47K19:03:42 
 Danone PK12,6212,6412,52+0,11+0,88%122,32K18:53:00 
 Schneider Electric SA46,29546,40046,100-0,155-0,33%176,41K18:49:00 
 Carrefour SA PK3,433,513,40-0,02-0,58%77,59K18:45:00 
 Kering SA36,0736,1635,85-0,07-0,19%128,41K18:43:00 
 Cellectis2,5502,6112,370+0,070+2,82%16,62K19:02:56 
 Pernod Ricard30,4330,6330,42-0,18-0,58%237,44K18:30:00 
 Criteo Sa36,2236,5136,09-0,10-0,28%103,85K19:08:20 
 Societe Generale ADR5,53505,54005,5002+0,0350+0,64%212,72K18:53:00 
 Credit Agricole SA PK7,7407,7607,730+0,020+0,26%173,50K18:51:00 
 BNP Paribas ADR36,36036,38036,070+0,480+1,34%70,75K18:53:00 
 AMTD Digital3,3403,3503,212+0,100+3,09%105,25K19:09:32 
 Axa ADR34,6434,8634,27+0,62+1,82%151,01K18:53:00 
 Louis Vuitton ADR167,302167,590166,000-1,988-1,17%76,67K18:53:00 
 Safran SA54,84055,00054,675-0,926-1,66%52,85K18:51:00 

Griekenland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Star Bulk Carriers24,6024,6924,39-0,11-0,45%402,57K19:09:26 
 C3is Inc1,28001,38001,2700-0,0700-5,19%461,25K19:07:53 
 Global Ship Lease22,9023,0022,67+0,09+0,39%177,04K19:08:55 
 Diana Shipping2,9903,0002,952+0,040+1,36%380,41K19:09:11 
 Imperial Petroleum3,69003,70003,5300+0,1200+3,36%235,32K19:09:55 
 Seanergy Maritime9,43009,63009,2500-0,1400-1,46%166,92K19:08:56 
 Tsakos Energy25,78526,10525,600-0,125-0,48%89,20K19:05:59 
 Alpha Bank0,3950,3950,395-0,005-1,22%0,10K16:35:00 
 StealthGas6,1606,2206,070+0,090+1,48%43,98K18:57:09 
 Performance Shipping2,05002,06402,0200+0,0100+0,49%31,19K19:08:17 
 Dynagas LNG3,6363,8703,564+0,126+3,59%153,91K19:08:47 
 Danaos76,7277,2575,41+1,51+2,01%65,74K19:03:36 
 Okeanis Eco Tankers31,4231,4831,05+0,01+0,03%23,84K19:04:40 
 Globus Maritime1,92021,95001,9000-0,0298-1,53%15,74K19:00:52 
 United Maritime2,4702,4802,454-0,005-0,21%12,05K19:08:05 
 Pyxis Tankers Inc4,54004,65004,5200-0,0300-0,66%15,41K18:54:01 
 Piraeus Bank ADR4,1254,2004,040-0,090-2,14%7,03K18:38:00 
 Capital Product16,5316,8116,40-0,12-0,72%6,97K18:34:14 
 Euroseas33,8834,3633,59-0,03-0,09%15,47K18:55:15 
 Eurobank Ergasias1,0121,0151,012-0,018-1,75%13,50K17:50:00 

Hongarije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 MOL ADR4,14,14,00,00,00%4,16K18:27:00 
 Magyar Telekom Plc12,0612,1811,570,000,00%026/04 

Hongkong

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 King Resources Inc0,00020,00030,0002-0,0001-33,33%2,20M17:39:00 
 AGBA Acquisition2,3502,4702,100+0,210+9,81%5,39M19:09:25 
 CK Hutchison ADR4,854,904,84+0,05+1,04%75,41K18:44:00 
 Futu65,7766,6465,01-0,61-0,92%962,15K19:09:35 
 Melco Resorts & Entertainment6,586,716,53+0,25+3,86%2,87M19:09:41 
 Intelligent Living Application0,69780,69800,5148+0,0052+0,75%481,26K19:08:26 
 Prudential Public ADR18,8018,8918,54+0,50+2,70%1,02M19:06:21 
 iClick Interactive Asia1,1801,2801,180-0,060-4,83%109,68K19:05:10 
 AIA ADR29,3629,4128,81+1,84+6,69%694,80K18:54:00 
 Graphex ADR0,24140,25000,2384+0,0012+0,50%147,08K18:48:22 
 Esprit Holdings0,0530,0580,0450,0010,00%77,29K18:36:00 
 Sun Hung Kai Properties9,249,279,20-0,04-0,46%157,88K18:38:00 
 MMTEC3,62603,70002,8300+0,7460+25,90%582,69K19:07:37 
 Millennium International Holdings1,4921,5201,477+0,032+2,19%5,25K17:51:39 
 TOP Financial2,6302,6702,580-0,040-1,50%87,67K19:09:29 
 HUTCHMED DRC19,0619,4118,60+0,90+4,96%153,50K19:06:52 
 Hang Lung Properties5,615,765,54+0,14+2,47%50,32K18:37:00 
 Silicon Motion74,4774,5472,84+1,12+1,52%150,97K19:09:19 
 CCSC Technology International2,5002,5502,4800,0000,00%14,89K18:44:24 
 Taoping1,0001,0300,980+0,020+2,06%85,06K19:04:10 

Ierland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 PDD Holdings DRC126,71129,79125,33-2,60-2,01%3,69M19:09:24 
 Arcadium Lithium4,4954,5404,080+0,615+15,85%10,90M19:09:36 
 Medtronic81,0581,1279,56+1,30+1,64%2,18M19:09:42 
 Johnson Controls65,3665,6165,15+0,25+0,38%1,75M19:09:23 
 Aon281,20284,40280,77-3,83-1,34%1,39M19:09:39 
 Seagate85,8186,9185,36-0,23-0,27%742,33K19:09:45 
 Accenture304,64308,61303,88-3,37-1,09%1,61M19:09:20 
 CRH78,9479,7878,76+0,39+0,50%1,17M19:09:17 
 Aptiv72,0872,7371,40+0,87+1,21%883,01K19:08:55 
 Eaton325,09327,19321,42+0,79+0,24%1,26M19:09:20 
 AerCap Holdings NV86,4286,7485,57+0,94+1,09%507,34K19:09:30 
 Adient30,8231,1730,66+0,40+1,31%401,89K19:09:06 
 Allegion PLC124,49125,32124,00+0,64+0,52%240,46K19:09:39 
 Alkermes Plc25,1825,2624,58+0,50+2,03%402,95K19:09:21 
 Perrigo32,6832,6832,06+0,74+2,32%269,04K19:07:15 
 Trane Technologies303,56307,82302,92-0,98-0,32%905,18K19:09:00 
 ICON PLC305,32309,22304,74-2,99-0,97%260,26K19:07:03 
 Amarin0,8770,8820,854+0,002+0,24%367,46K19:09:19 
 Jazz Pharma111,25112,17109,50+1,79+1,64%338,35K19:09:21 
 Avadel Pharma18,24518,25017,820+0,435+2,44%201,69K19:08:53 

India

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Infosys ADR16,9817,0916,94+0,04+0,21%2,90M19:09:38 
 Wipro ADR5,4655,5105,460+0,005+0,09%924,18K19:09:38 
 ICICI Bank ADR27,5727,8027,52+1,03+3,90%2,59M19:09:36 
 HDFC Bank ADR58,3358,6958,27-0,01-0,02%784,45K19:09:41 
 WNS Holdings42,6242,7040,02+2,44+6,09%250,68K19:08:38 
 MakeMyTrip67,3267,7366,47-0,15-0,22%112,41K19:08:24 
 Dr. Reddy’s Labs ADR74,9275,0774,82+0,37+0,50%48,82K18:58:44 
 Yatra Online1,3951,4081,320+0,095+7,31%120,39K19:05:17 
 Lytus Technologies Holdings Ptv4,0204,2103,960-0,130-3,13%69,57K19:09:13 
 Sify1,2301,2601,190+0,040+3,36%18,37K18:56:09 
 Azure Power Global0,751,000,75-0,25-25,00%237,10K18:04:00 
 Rediff.com India0,00000,00000,00000,00000,00%011/04 
 Axis Bank ADR55500,00%004/02 

Indonesië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Indonesia Energy4,3654,4384,050+0,015+0,34%376,11K19:07:37 
 Telkom Indonesia B ADR19,2019,2619,11+0,21+1,11%174,65K19:05:39 
 Bank Rakyat14,8615,1514,76-0,17-1,15%66,92K18:43:00 
 Bank Central Asia ADR14,930015,000014,5000+0,1800+1,22%35,95K18:47:00 
 Bank Mandiri Persero ADR17,0017,1016,95+0,44+2,66%17,95K18:52:00 
 Astra Int5,916,055,79-0,06-1,01%45,00K18:37:00 
 Bank Negara Indonesia ADR15,0018,4715,00-0,94-5,91%0,71K18:04:00 
 United Tractors ADR30,1530,4530,15-0,03-0,10%2,79K18:30:00 
 Indofood ADR19,250019,250019,2000+0,2350+1,24%1,97K16:18:00 
 Telkom Indonesia0,193000,193000,19300+0,00550+2,93%7,00K17:29:00 
 Unilever Indonesia ADR3,283,283,28+0,00+0,00%026/04 
 Media Nusantara Citra ADR2,032,032,030,000,00%010/04 
 Semen Persero7,447,447,440,000,00%013/03 
 Kalbe Farma ADR21,0521,0521,050,000,00%003/01 
 Asiamet Resources0,0100,0100,010+0,000+0,00%019/12 
 XL Axiata ADR3,003,003,00+0,15+5,08%1,00K16:06:00 
 Adaro Energy ADR8,178,178,17+0,00+0,00%025/04 
 Astra Agro Lestari TBK1,831,831,83-0,37-16,76%2,73K16:48:00 
 Indo Tambangraya Megah ADR3,113,113,11-0,04-1,27%0,20K16:25:00 
 Bank Mandiri Persero0,42070,42070,4207-0,0340-7,48%0,83K16:40:00 

Israël

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 ZIM Integrated Shipping Services13,0213,2812,83-0,21-1,55%1,79M19:09:28 
 Teva ADR14,2214,3213,83+0,41+3,01%5,91M19:09:43 
 Supercom0,23550,23740,2212-0,0044-1,83%4,56M19:06:27 
 Mobileye Global27,7429,3227,36-1,46-5,00%3,37M19:09:51 
 Innoviz Technologies1,1651,2701,150-0,015-1,27%1,20M19:07:06 
 SolarEdge Technologies Inc60,0061,8458,91+1,80+3,09%683,99K19:09:34 
 Hub Cyber Security0,96751,06000,9300-0,1125-10,42%1,23M19:09:40 
 Check Point Software150,38152,99150,22-0,82-0,54%278,09K19:09:39 
 BYND Cannasoft Enterprises0,88000,93590,8400-0,0403-4,38%484,81K19:07:08 
 Protalix1,2301,2401,130+0,080+6,96%290,52K19:06:20 
 InMode17,2017,4817,08+0,07+0,38%389,35K19:09:06 
 Monday.Com192,69193,34189,33+2,29+1,20%165,39K19:08:14 
 GlobalE Online33,5834,5733,37-0,03-0,09%209,64K19:09:35 
 Nano X8,969,058,850,000,00%276,78K19:05:26 
 Playtika7,257,337,20+0,09+1,26%294,89K19:09:23 
 Nano Dimension2,4602,5152,430+0,010+0,41%428,03K19:08:35 
 BioLineRx0,6400,6580,601+0,028+4,58%249,83K19:04:37 
 Wearable Devices0,37500,39110,3700+0,0070+1,90%137,56K19:09:18 
 Beamr Imaging6,096,245,92+0,05+0,83%199,36K19:06:01 
 Oddity Tech32,8033,1931,54+0,61+1,90%376,81K19:09:45 

Italië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 UniCredit ADR18,76018,87018,627-0,240-1,26%565,14K18:43:00 
 Ermenegildo Zegna NV12,0712,1211,94+0,05+0,37%113,74K19:05:31 
 Stevanato Group SpA27,9628,0927,56+0,42+1,52%119,52K19:09:04 
 Leonardo ADR11,8011,8311,64+0,10+0,81%183,56K18:47:00 
 ENEL Societa per Azioni6,5996,6206,570+0,090+1,37%117,16K18:48:00 
 Ferrari NV421,65422,23417,69-0,81-0,19%73,89K19:06:13 
 ENI ADR32,7332,7732,59-0,07-0,21%167,97K19:07:05 
 Intesa Sanpaolo SpA PK22,78322,79022,580+0,023+0,10%3,06M18:45:00 
 Snam ADR9,239,269,22-0,03-0,32%41,34K18:29:00 
 Assicurazioni Generali ADR12,2412,2712,22+0,05+0,41%11,15K18:28:00 
 Terna Rete Elettrica Nazionale24,2324,2824,08+0,27+1,14%18,13K18:29:00 
 Prysmian ADR27,4527,5527,31+0,14+0,51%6,85K18:29:00 
 Genenta Science ADR2,5503,3002,550-0,040-1,54%4,88K16:34:13 
 Salvatore Ferragamo ADR5,125,125,08-0,11-2,10%5,35K18:33:00 
 Buzzi Unicem ADR18,318,318,3+0,0+0,00%026/04 
 Mediobanca ADR14,3714,3714,35+0,07+0,51%0,94K16:54:00 
 Prada Spa PK16,3016,3016,30+0,74+4,76%0,15K18:42:00 
 Brunello Cucinelli ADR52,252,252,2+0,1+0,24%0,16K17:59:00 
 Saipem ADR0,43970,44980,43970,00000,00%026/04 
 Natuzzi5,906,115,90+0,00+0,00%024/04 

Japan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Earlyworks ADR0,72740,76500,6405+0,0664+10,05%610,73K19:09:56 
 Shin-Etsu Chemical ADR19,0219,4518,49+0,30+1,60%446,04K18:51:00 
 Aerwins Tech3,1913,6502,801+0,201+6,73%214,28K19:03:35 
 Mitsubishi UFJ Financial ADR9,9759,9909,940+0,065+0,66%564,42K19:09:13 
 Nintendo ADR12,3412,3412,25+0,09+0,73%460,01K18:53:00 
 KDDI Corp PK13,8714,1113,85-0,01-0,07%351,03K18:51:00 
 Takeda Pharma ADR13,1813,1913,11+0,15+1,14%653,57K19:09:05 
 Nomura ADR5,9005,9155,820+0,080+1,37%526,26K19:06:17 
 Sumitomo Mitsui Financial ADR11,30011,32011,250+0,080+0,71%300,06K19:04:34 
 Honda Motor ADR34,0634,1033,95+0,22+0,64%306,18K19:09:08 
 Kao ADR8,188,368,16+0,03+0,34%88,81K18:30:00 
 Mizuho Financial ADR3,8703,8803,850+0,020+0,52%282,65K19:09:24 
 Advantest DRC32,032,631,9-0,1-0,31%261,94K18:54:00 
 Subaru ADR10,79010,80910,730-0,010-0,09%173,87K18:46:00 
 Daiichi Sankyo ADR32,6232,6932,40+0,42+1,30%63,65K18:52:00 
 Astellas Pharma Inc9,599,699,57+0,04+0,43%238,32K18:47:00 
 Sony ADR83,0083,1182,49+0,67+0,81%218,71K19:05:45 
 Daikin Industries ADR13,6713,7113,11+0,17+1,29%448,68K18:54:00 
 Renesas Electronics ADR8,2608,3408,1300,0000,00%131,39K18:52:00 
 Unicharm Corp5,9306,0005,850+0,080+1,37%201,72K18:43:00 

Luxemburg

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Tenaris ADR34,1834,3833,74-0,43-1,24%2,02M19:09:16 
 Ardagh Metal Packaging3,9754,1703,960-0,075-1,85%689,16K19:08:16 
 Spotify Tech287,13290,91284,23-2,45-0,85%697,88K19:09:00 
 ArcelorMittal ADR25,8625,8625,45+0,49+1,93%638,88K19:08:48 
 FREYR Battery1,7401,7901,695+0,070+4,19%580,07K19:09:38 
 Adecoagro SA11,1011,1911,05+0,05+0,41%419,20K19:08:53 
 Ternium ADR42,9943,8442,74-0,59-1,35%68,72K19:09:28 
 Globant SA182,82185,12182,35+1,99+1,10%91,47K19:09:07 
 Moolec Science1,4601,4801,375+0,010+0,69%132,36K19:02:31 
 Alvotech14,2814,3014,20+0,13+0,88%16,81K18:59:50 
 Orion Engineered Carbons23,9224,0423,85+0,20+0,84%39,91K19:08:56 
 Altisource Portfolio Solutions2,0402,1001,950+0,070+3,55%75,03K19:06:41 
 Millicom20,5820,5920,18+0,43+2,13%59,94K19:02:22 
 Corporacion America Airports16,84516,97016,760+0,045+0,27%59,81K19:09:07 
 Arrival Vault USA0,07800,07800,0780+0,0280+56,00%2,62K18:13:00 
 Samsonite ADR17,32517,33017,325-0,225-1,28%1,18K18:04:00 
 Subsea 7 ADR16,4916,4916,30+0,02+0,12%1,46K16:56:00 
 BM European Value ADR25,9526,1725,90-0,32-1,20%4,27K18:16:00 
 Nexa Resources7,4357,4677,400+0,035+0,47%5,28K19:00:34 
 Codere Online US6,916,986,79+0,03+0,44%4,61K19:01:25 

Maleisië

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 VCI Global1,2201,2441,140+0,050+4,27%127,85K19:07:23 
 Agape ATP0,22300,22320,2210+0,0010+0,45%5,41K19:04:10 
 Starbox Holdings0,19010,20010,1870-0,0089-4,47%41,77K18:25:08 
 Tech Telecommunication11,9011,9011,90-0,01-0,08%0,14K15:30:01 
 Integrated Media Tech2,5002,7002,240+0,200+8,70%25,72K18:31:34 
 Graphjet Tech7,257,256,91+0,30+4,32%9,96K18:25:08 
 Genting Berhad4,854,954,85+0,05+1,04%0,65K17:55:00 
 GreenPro1,18001,25001,1800-0,0200-1,67%3,95K18:52:55 
 CBL International1,0601,0901,050+0,020+1,91%3,37K18:47:42 
 Malayan Banking Berhad4,6804,6804,680+0,000+0,00%026/04 
 IGS Capital0,10800,10800,10800,00000,00%026/04 
 Evergreen11,3911,4511,39-0,06-0,52%300,32K18:48:37 
 Top Glove ADR0,63850,63850,6385+0,0000+0,00%025/04 
 Natural Health Farm0,000,000,000,000,00%012/04 
 PHP Ventures Acquisition11,2011,2011,200,000,00%001/01 
 Boustead ADR00000,00%011/01 
 FVP Holdings0,00020,00020,00020,00000,00%020/12 
 Leet Technology0,04000,04000,00900,00000,00%023/04 
 Technology Telecommunication Acquisition Unt11,6211,6211,570,000,00%001/01 
 DUET Acquisition Unt10,9010,9110,900,000,00%001/01 

Mexico

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Cemex ADR8,1858,3108,160-0,085-1,03%2,01M19:09:20 
 Grupo Televisa ADR3,1303,1803,090-0,030-0,95%504,83K19:04:25 
 BBB Foods23,1823,6923,05+0,07+0,30%200,30K19:07:50 
 America Movil ADR19,1719,3119,08+0,34+1,81%596,69K19:09:08 
 Fomento Economico Mexicano118,58119,85118,15-0,35-0,30%589,15K19:09:44 
 Vista Oil Gas42,99043,51042,610-0,050-0,12%222,72K19:08:54 
 Controladora Vuela ADR8,438,778,20-0,19-2,20%621,19K19:07:56 
 Betterware De Mexico16,8517,2515,78-0,33-1,92%78,99K18:46:53 
 Coca-Cola Femsa ADR100,21100,8399,49+0,60+0,60%55,44K19:01:55 
 Mexico Closed Fund18,2918,3218,18+0,07+0,38%15,20K18:53:54 
 Vesta Real Estate ADR36,8036,8836,58+0,59+1,63%5,55K18:18:20 
 Aeroportuario del Centro Norte88,5388,7187,92+0,41+0,46%5,92K18:53:19 
 GAP ADR183,09183,47182,33-0,38-0,21%7,60K18:31:17 
 Wal Mart de Mexico ADR38,8739,0438,61+0,25+0,65%8,89K18:50:00 
 Banorte ADR50,3950,5750,30-0,12-0,24%7,89K18:44:00 
 Wal Mart de Mexico3,86503,92503,8500-0,0650-1,65%9,20K17:47:00 
 Grupo Aeroportuario Sureste ADR353,72357,70353,23-0,63-0,18%21,64K19:05:18 
 Kimberly-Clark de Mexico10,6810,8010,68-0,01-0,09%3,76K18:31:00 
 Mexico Equity and Income Closed11,0511,0511,05+0,02+0,18%2,03K17:11:07 
 Fresnillo7,3507,3507,350-0,050-0,68%1,31K16:58:00 

Nederland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Adyen12,3212,3412,13-0,25-1,99%528,52K18:54:00 
 Stellantis NV24,9125,0524,70+0,17+0,67%2,28M19:09:23 
 ING ADR15,9016,0015,85-0,04-0,25%1,23M19:07:18 
 Aegon ADR6,2456,2706,230+0,045+0,73%1,03M19:06:34 
 NXP245,63245,70242,13+2,93+1,21%959,52K19:09:33 
 Qiagen NV42,2342,3541,87+0,58+1,39%983,72K19:09:30 
 Prosus ADR6,806,816,77-0,01-0,15%132,93K18:54:00 
 Elastic105,34108,41105,02-2,09-1,94%253,80K19:09:35 
 Koninklijke Philips ADR27,1928,9026,84+6,12+29,05%9,20M19:09:18 
 ASML ADR908,07913,25901,08-10,90-1,19%375,34K19:09:24 
 Merus44,9846,0043,90-0,06-0,13%364,75K19:08:10 
 Akzo Nobel ADR22,0922,1521,95+0,27+1,23%135,85K18:49:00 
 Uniqure NV4,5204,7004,455-0,010-0,22%334,47K19:08:44 
 argenx ADR374,98379,34370,63+2,18+0,58%64,74K18:48:53 
 Playa Hotels & Resorts9,1209,1709,030+0,070+0,77%106,40K19:07:57 
 Airbus Group NV41,7341,8041,44-0,19-0,45%65,20K18:52:00 
 Koninklijke Ahold ADR30,150030,250030,0400+0,1400+0,47%85,75K18:37:00 
 Koninklijke ADR3,6483,6703,630-0,002-0,05%46,45K18:53:00 
 Allego US1,2001,2401,1700,0000,00%37,45K19:01:57 
 Pharvaris NV23,3924,0222,55+0,04+0,17%28,91K18:49:34 

Nieuw-Zeeland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Starfleet Innotech0,00360,00360,0033+0,0002+4,35%60,00K17:53:00 
 Spark New Zealand ADR14,0414,2613,75+0,22+1,60%50,05K18:37:00 
 Astika Holdings0,02250,02250,01830,00000,00%4,00K15:30:00 
 Air New Zealand ADR1,661,691,61-0,13-7,26%3,18K18:45:00 
 New Zealand Energy Corp0,80550,80550,80550,00000,00%026/04 
 New Zealand Oil Gas0,1900,1900,1900,0000,00%005/02 
 Warehouse Group0,79510,79510,79510,00000,00%019/03 
 Konared Corporation0,00010,00010,00010,00000,00%026/03 
 Spark New Zealand2,71002,85252,71000,00000,00%024/04 
 Chorus ADR20,8520,8520,85-1,15-5,23%0,32K17:00:00 
 Fletcher Building Ltd PK4,454,454,450,000,00%016/04 
 Ryman Healthcare ADR12,7112,7112,71-0,15-1,17%0,57K15:45:00 
 Auckland International Airport ADR22,7822,7822,780,000,00%024/04 
 Port Tauranga ADR15,0815,0815,080,000,00%026/05 
 Sanford ADR12121200,00%017/04 
 A2 Milk3,723,723,720,000,00%018/04 

Noorwegen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Equinor ADR27,2927,3727,19-0,40-1,44%2,22M19:09:19 
 Opera13,0513,5013,02-0,29-2,17%423,55K19:09:01 
 Equinor27,090027,090027,09000,00000,00%026/04 
 Norsk Hydro ASA ADR6,3806,4106,310+0,009+0,13%266,76K18:37:00 
 DNB Bank ASA19,1219,1518,95+0,30+1,59%53,73K18:51:00 
 Orkla ASA ADR6,7866,8106,754+0,066+0,98%17,81K18:29:00 
 Yara International ASA14,3914,4114,29-0,06-0,42%53,52K18:30:00 
 Mowi ADR17,6417,6617,56+0,13+0,74%21,75K18:45:00 
 Telenor ASA ADR11,5611,5611,39-0,05-0,43%23,17K18:37:00 
 Aker Carbon0,700,710,62+0,08+12,76%5,43K18:26:00 
 Nel ASA0,470,500,46-0,00-0,59%22,20K18:33:00 
 Nordic Semiconductor ASA11,340011,340011,0550+0,5930+5,52%1,00K17:23:00 
 REC Silicon ADR1,001,091,00-0,06-5,66%0,55K15:31:00 
 TGS NOPEC ADR12,012,011,6+0,3+2,77%1,75K18:43:00 
 Norwegian Air Shuttle ASA1,321,361,30-0,03-2,22%25,10K18:16:00 
 Norsk Hydro6,436,436,39+0,17+2,72%4,62K17:28:00 
 Tomra Systems ADR12,5912,5912,33-0,21-1,64%0,64K15:49:00 
 Gjensidige Forsikring ADR16,6016,6016,56+0,00+0,00%026/04 
 Mowi16,900016,900016,90000,00000,00%023/04 
 Prosafe4,95004,95004,8000+0,0000+0,00%019/03 

Oostenrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Erste Group Bank AG PK23,3823,5623,38-0,18-0,76%9,97K18:41:00 
 OMV AG PK11,7011,6911,69+0,17+1,49%0,24K17:56:00 
 Wienerberger Baustoffindustrie7,2477,2477,247-0,193-2,59%0,19K16:29:00 
 Raiffeisen Bank ADR4,715,094,310,000,00%026/04 
 Andritz ADR10,9810,9810,980,000,00%026/04 
 Erste Bank47,56047,56047,5600,0000,00%026/04 
 Vienna Insurance ADR6,256,256,25+0,00+0,00%026/04 
 Voestalpine AG PK5,265,265,260,000,00%025/04 
 Verbund ADR15,8815,8815,88+0,00+0,00%024/04 
 Oesterreichische Post ADR17,817,817,80,00,00%018/08 
 Schoeller Bleckmann ADR4,594,594,590,000,00%005/04 
 Flughafen Wien ADR13,413,413,4+0,0+0,00%007/12 

Peru

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Buenaventura Mining ADR17,71017,86016,870+0,330+1,90%451,33K19:09:03 
 Credicorp167,62168,27165,59+0,56+0,34%43,03K19:07:05 
 Intercorp Financial Services22,2022,3121,74+0,57+2,64%29,40K19:07:44 
 Cementos Pacasmayo ADR5,3205,3205,200+0,000+0,00%026/04 
 Dana Resources0,000000,000000,000000,000000,00%026/12 
 Goldsands Dev Co0,00000,00000,00000,00000,00%015/12 
 Fossal ADR0,0010,0010,0010,0000,00%023/02 

Polen

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 CD Projekt7,187,257,16+0,03+0,42%3,34K16:57:00 
 Eurocash SA1,711,711,710,000,00%024/02 
 Eurocash SA PK3,503,503,500,000,00%008/04 
 Alior Bank ADR2,12,12,10,00,00%003/11 
 Asseco Poland ADR19,9719,9719,970,000,00%030/01 
 Globe Trade Centre ADR3,403,403,40+0,00+0,00%007/02 
 Powszechna Kasa ADR14,5014,5014,500,000,00%002/04 

Portugal

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Galp Energa10,9010,9510,86-0,10-0,91%100,82K18:32:00 
 EDP Energias de Portugal ADR38,6538,7238,17+0,62+1,63%53,44K18:29:00 
 Jeronimo Martins SGPS SA ADR41,8242,0041,73+0,85+2,07%16,11K18:18:00 
 Banco Espirito Santo0,00000,00000,00000,00000,00%029/11 
 Banco Comercial Portugues ADR2,612,612,610,000,00%017/04 

Rusland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Globaltrans Inv5,855,855,850,000,00%021/02 
 Rostelekom DRC1,013,401,010,000,00%003/03 
 Tatneft ADR9,559,559,550,000,00%003/03 
 Tatneft ADR7,007,007,000,000,00%001/01 
 PhosAgro OAO0,050,050,050,000,00%001/01 
 Rostelekom DRC4,044,044,000,000,00%001/01 
 NMTP DRC7,107,106,000,000,00%001/01 
 OKey DRC0,0750,0750,0750,0000,00%001/01 
 En+ London9,309,309,300,000,00%001/01 
 Fix Price Group1,901,901,900,000,00%005/04 

Singapore

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 NewGenIvf2,13002,23001,8600+0,3500+19,66%7,94M19:09:55 
 Grab Holdings3,5003,5403,4700,0000,00%6,56M19:09:55 
 Canaan0,9901,0500,901+0,076+8,33%11,74M19:09:34 
 Sea64,0364,1462,01+1,17+1,87%2,31M19:09:29 
 Maxeon Solar Technologies2,0872,3782,080-0,003-0,15%1,75M19:08:31 
 Genius0,39500,40600,3851+0,0030+0,77%1,21M19:09:35 
 Flex29,0529,1628,90+0,08+0,28%1,23M19:09:32 
 MoneyHero2,0222,3282,000-0,298-12,84%352,10K19:08:06 
 Aslan Pharma ADR0,4540,4580,420+0,038+9,20%236,74K19:03:28 
 FingerMotion3,8653,9003,624+0,285+7,95%350,07K19:09:35 
 Bitdeer Tech6,076,295,89-0,28-4,41%412,51K19:08:19 
 Society Pass0,1250,1390,121-0,018-12,66%981,66K19:09:54 
 Wave Life Sciences Ltd4,8804,9304,700+0,220+4,72%232,95K19:03:58 
 abrdn Asia Pacific Income2,5652,5802,560-0,005-0,19%300,88K19:08:30 
 YY A33,3833,7533,110,000,00%135,60K19:09:39 
 A Unt11,1411,1411,080,000,00%026/04 
 Lion Group Holding0,52760,57990,5150-0,0614-10,42%306,92K19:03:32 
 Ryde3,6304,2503,410+0,310+9,34%395,30K19:00:35 
 BitFuFu3,1503,3503,050+0,060+1,94%39,47K18:49:08 
 Guardforce AI3,0403,2792,980+0,020+0,66%144,53K19:08:01 

Spanje

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 BBVA ADR11,67011,71011,460+0,090+0,78%7,58M19:07:12 
 Santander ADR5,0355,0555,010+0,028+0,55%2,67M19:09:37 
 Telefonica ADR4,5354,5504,509+0,035+0,78%413,16K19:06:44 
 Grifols ADR6,476,526,30+0,09+1,41%864,48K19:06:10 
 Wallbox NV1,5101,5101,470+0,020+1,34%206,97K19:05:40 
 Caixabank ADR1,861,921,810,010,00%35,09K18:23:00 
 Inditex ADR23,5123,5923,35-0,28-1,18%38,05K18:33:00 
 Amadeus IT Holding SA PK63,7663,7863,30-0,13-0,20%38,25K18:43:00 
 Iberdrola SA50,0250,0849,93+0,32+0,65%18,38K18:43:00 
 Enagas SA7,4207,4207,360+0,110+1,50%7,80K18:46:00 
 Repsol SA16,0616,1115,84+0,35+2,23%25,46K18:29:00 
 Turbo Energy ADR1,2701,2701,130+0,140+12,39%1,20K19:03:48 
 Naturgy Energy ADR5,095,105,09+0,13+2,64%6,01K18:30:00 
 Endesa ADR9,19,29,10,00,00%4,19K17:56:00 
 Red Electrica ADR8,5108,5108,350+0,230+2,78%1,44K17:45:00 
 ACS Actividades Construccion ADR8,078,078,07+0,01+0,15%0,54K17:15:00 
 EDP Renovaveis13,710013,710013,7100+0,0000+0,00%026/04 
 Bankinter ADR8,048,048,04+0,00+0,00%024/04 
 Redeia Corporacion16,989816,989816,9898-0,1102-0,64%0,33K17:07:00 
 Solaria Energia y Medio Ambiente11,30011,30011,3000,0000,00%012/03 

Taiwan

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 United Microelectronics7,7457,8057,680-0,045-0,58%1,79M19:09:37 
 Taiwan Semiconductor137,45138,01135,91-0,85-0,61%5,93M19:09:40 
 ASE Industrial ADR10,32510,35510,195+0,225+2,23%1,62M19:09:21 
 Himax5,0955,1205,050+0,055+1,09%148,06K19:07:38 
 Gogoro1,5451,5501,505+0,005+0,32%52,36K19:05:09 
 Chunghwa Telecom38,0838,2638,05+0,20+0,53%44,16K18:50:23 
 Hon Hai Precision ADR9,569,579,50+0,04+0,42%32,34K18:37:00 
 AU Optronics5,6105,6105,480+0,020+0,36%10,43K18:48:00 
 Perfect Corp2,3802,4082,160+0,020+0,85%29,19K18:55:36 
 SemiLEDS1,5701,6151,569+0,020+1,29%5,97K18:43:48 
 Gogoro Wnt0,11730,11730,08010,00000,00%026/04 
 ChipMOS Tech28,6928,7828,58+0,26+0,91%3,45K18:31:39 
 Nocera1,2101,2101,170+0,020+1,68%0,72K16:16:02 
 Giga Media Ltd1,3101,3451,310-0,010-0,75%3,48K16:08:54 
 Asia Pacific Wire & Cable1,3001,3501,240-0,010-0,76%1,35K17:19:19 
 Cetus Capital Acquisition Unt10,6310,6310,630,000,00%001/01 
 Cetus Capital Acquisition10,7610,7610,76+0,20+1,89%0,60K15:53:31 
 Namliong SkyCosmos0,2900,2900,2900,0000,00%004/04 
 FIH Mobile ADR1,7801,7801,780+0,000+0,00%025/04 
 Fubon Financial ADR99900,00%030/01 

Thailand

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Zapp Electric Vehicles2,88004,46002,8200+0,0300+1,05%1,41M19:09:16 
 Kasikornbank OTC13,7513,9713,75-0,27-1,91%0,92K18:37:00 
 Bangkok Bank ADR18,550018,850018,5500-0,4500-2,37%2,19K18:14:00 
 CP All ADR16161600,00%026/04 
 TISCO Financial ADR24,1824,1824,180,000,00%026/04 
 Advanced Info Service Public5,3005,3005,300+0,205+4,02%0,20K17:50:00 
 Airports Thailand ADR17,017,017,00,00,00%025/04 
 Advanced Info Service DRC5,905,905,90+0,00+0,00%002/11 
 Bangkok Dusit Medical ADR31,231,231,20,00,00%005/04 
 BEC World ADR2,112,112,110,000,00%018/07 
 Bank Ayudhya ADR22,7522,7522,750,000,00%010/01 
 Berli Jucker ADR9,69,69,60,00,00%020/01 
 Banpu ADR585+0+0,00%020/02 
 BTS ADR20,920,920,90,00,00%024/07 
 Bumrungrad Hospital DRC6,446,446,44+0,00+0,00%011/04 
 TTW Public Company13,4313,4313,43+0,00+0,00%008/01 
 Electricity Generating ADR22222200,00%003/11 
 Indorama Ventures ADR6,656,656,650,000,00%004/04 
 IRPC ADR10101000,00%005/04 
 PTT Exploration & Production12,51012,51012,5100,0000,00%025/04 

Turkije

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Turkcell Iletisim Hizmetleri6,0756,1306,050+0,095+1,59%138,31K19:03:33 
 DMARKET Electronic Services Trading ADR1,4491,4551,380+0,049+3,50%277,34K19:09:17 
 Marti Technologies1,6611,6901,480+0,161+10,71%163,17K19:08:39 
 Turkiye Garanti Bankasi AS2,4802,4802,470+0,065+2,69%5,40K18:38:00 
 Anadolu Efes ADR1,1901,1901,150+0,010+0,85%46,01K18:01:00 
 Koc Holdings AS34,9534,9534,14+0,00+0,00%026/04 
 Akbank Turk Anonim Sirketi3,773,773,60+0,16+4,40%11,42K18:38:00 
 Tav Havalimanlari Holding AS27,93528,22027,830+0,105+0,38%3,75K17:33:00 
 Turk Telekomunikasyon ADR2,42,42,40,00,00%0,12K15:34:00 
 Koza Altin Islemeleri A S9,00009,00009,00000,00000,00%007/08 
 Turkiye Vakiflar Bankasi ADR4,0004,0004,0000,0000,00%011/07 
 Arcelik ADR23,4223,4223,42+0,00+0,00%026/03 
 Ford Otomoti Sanayi ADR169,96169,96169,96+0,00+0,00%027/03 
 Eregli Demir Celik ADR6,006,006,000,000,00%015/04 
 Tekfen ADR33300,00%015/02 
 THY ADR90,090,090,0+0,0+0,00%015/04 
 Ulker Biskuvi Sanayi ADR35353500,00%011/04 

Verenigd Koninkrijk

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Net Savings Link0,00880,01040,0068+0,0021+31,34%90,84M18:54:00 
 Biodexa Pharmaceuticals DRC1,2801,3301,080-0,020-1,54%2,56M19:09:39 
 Plandai Biotech0,00030,00040,0003-0,0001-12,50%7,02M17:26:00 
 Barclays ADR10,33010,37610,260-0,090-0,86%9,02M19:09:34 
 CNH Industrial NV11,7711,7711,38+0,35+3,11%5,00M19:09:29 
 British American Tobacco ADR29,5729,6229,41+0,32+1,08%2,67M19:09:34 
 Lloyds Banking ADR2,5752,5902,560-0,035-1,34%5,47M19:07:57 
 BP ADR39,5139,5539,33+0,04+0,11%3,15M19:09:30 
 Selina0,05040,05090,0486+0,0003+0,60%3,38M19:09:31 
 AstraZeneca ADR75,6476,5675,57+0,47+0,62%2,96M19:09:46 
 Arm101,74102,7399,05-0,21-0,21%2,33M19:09:41 
 CLARIVATE7,107,177,06-0,02-0,28%610,50K19:09:30 
 Rolls Royce Holdings plc5,175,185,11-0,07-1,24%1,65M18:54:00 
 Unilever ADR51,4951,6151,40+0,25+0,49%1,93M19:08:58 
 Vodafone Group ADR8,758,788,67+0,13+1,51%3,11M19:09:12 
 Akanda0,09900,12300,0961-0,0040-3,88%39,35M19:09:24 
 Roivant Sciences11,26511,28010,990+0,235+2,13%1,45M19:09:34 
 Shell ADR73,1773,3072,72-0,10-0,13%1,41M19:09:25 
 Rio Tinto ADR68,6768,8568,39+0,44+0,64%1,06M19:09:43 
 HALEON ADR8,478,488,41+0,02+0,24%1,63M19:09:08 

Verenigde Arabische Emiraten

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Yalla4,7904,7994,680+0,070+1,48%101,78K19:03:45 
 Brooge Holdings Ltd1,0801,1001,070-0,020-1,78%71,54K19:03:41 
 NWTN Inc6,626,906,49-0,41-5,83%1,52K18:52:53 
 Swvl Holdings10,37010,9409,500-0,500-4,60%20,35K19:04:58 
 Anghami De1,1201,1501,100-0,010-0,89%10,98K18:57:10 
 Amira Nature Foods0,0000010,0000010,0000010,0000000,00%024/01 
 3Power Energy0,00110,00110,00110,00000,00%004/04 

Zuid-Afrika

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Sibanye Gold ADR5,135,144,91+0,21+4,16%6,32M19:09:42 
 Harmony Gold Mining9,1309,2308,930+0,160+1,78%3,14M19:09:43 
 Gold Fields ADR17,97518,10517,600+0,445+2,54%1,18M19:08:48 
 Sasol ADR7,127,187,10+0,19+2,81%300,11K19:08:21 
 DRDGOLD ADR8,408,528,18+0,07+0,84%92,68K19:04:45 
 Anglo American Platinum ADR6,1806,1805,910+0,390+6,74%116,73K18:53:00 
 Naspers ADR38,9438,9438,50+0,50+1,30%29,11K18:29:00 
 Impala Platinum Holdings Ltd PK4,8994,9004,750+0,280+6,05%102,79K18:41:00 
 Vodacom Group Ltd PK4,875,014,79+0,08+1,61%7,15K18:29:00 
 Life Healthcare Group Holdings2,242,242,21+0,09+4,42%9,69K18:27:00 
 Standard Bank Group Ltd PK9,409,489,34+0,10+1,03%8,58K18:30:00 
 MTN Group Ltd PK4,844,844,80+0,25+5,45%33,34K18:50:00 
 Sanlam Ltd PK7,3007,3007,193+0,110+1,53%2,33K18:27:00 
 Nedbank Group Ltd12,23512,50012,120+0,390+3,29%1,75K18:42:00 
 MultiChoice ADR6,33006,33006,2880+0,0000+0,00%026/04 
 Shoprite ADR13,3113,4713,31-0,04-0,30%1,43K18:19:00 
 Bidvest Group Ltd PK26,1626,1826,16+0,79+3,13%0,68K17:59:00 
 Woolworths Holdings Ltd PK3,073,073,07+0,00+0,00%026/04 
 Absa ADR14,5915,6414,590,000,00%026/04 
 Lesaka Tech4,2854,3404,200+0,085+2,02%22,84K19:06:17 

Zuid-Korea

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 KT12,6412,6612,60+0,05+0,40%125,25K19:08:59 
 SK Telecom ADR20,6420,6420,56+0,03+0,12%40,83K19:05:46 
 KB Financial55,0355,3054,80+0,37+0,68%110,28K19:00:42 
 Hanryu Holdings0,44320,47000,4281-0,0048-1,07%86,90K18:41:41 
 MagnaChip5,0355,0754,960+0,035+0,70%108,88K19:09:27 
 Shinhan34,2734,2933,99+0,11+0,32%35,95K19:06:48 
 LG Display3,9954,0303,960+0,045+1,14%39,76K19:05:59 
 POSCO73,9974,1973,50+2,39+3,34%89,93K19:07:08 
 Woori Financial30,9431,0330,83-0,11-0,35%10,07K18:50:19 
 Kepco ADR7,807,887,77+0,09+1,17%21,33K18:52:05 
 Gravity Co66,4567,0266,30-0,16-0,24%10,39K17:56:02 
 Doubledown11,3411,3410,61+0,23+2,07%4,91K19:00:58 
 Hyundai Motor DRC57,5857,8656,86+2,20+3,97%0,63K17:44:00 
 Samsung Electronics Co40,6040,6040,600,000,00%027/09 
 Naver Corp115,00115,00115,000,000,00%027/10 

Zweden

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 LM Ericsson B ADR5,135,165,09-0,05-0,87%9,23M19:09:33 
 Oatly Group AB1,00001,03000,9903+0,0050+0,50%930,89K19:09:30 
 Polestar Automotive Holding A1,2301,2651,200+0,050+4,24%2,20M19:09:43 
 Autoliv122,03122,65120,95-0,26-0,21%352,00K19:09:12 
 Atlas Copco AB17,9118,0017,77+0,24+1,36%296,66K18:43:00 
 Assa Abloy AB13,6613,6913,60+0,03+0,18%111,58K18:45:00 
 Svenska Handelsbanken PK4,334,374,30-0,04-0,92%262,29K18:48:00 
 Olink Holding AB23,2623,5823,07+0,42+1,84%275,54K19:08:13 
 Sandvik AB ADR20,5720,6820,54-0,11-0,53%39,33K18:43:00 
 Neonode2,0902,3801,970+0,120+6,09%123,79K19:00:21 
 Hexagon ADR10,9511,0210,85+0,10+0,88%119,36K18:45:00 
 Volvo ADR26,0526,0625,95+0,31+1,18%22,27K18:37:00 
 Elekta ADR7,177,177,09+0,31+4,57%13,14K17:59:00 
 H&M ADR3,243,243,22-0,01-0,20%33,33K17:52:00 
 Embracer Group2,442,432,43-0,07-2,60%1,03K16:05:00 
 Atlas Copco ADR15,3015,5215,20+0,07+0,43%5,29K18:48:00 
 Evolution Gaming Group AB112,61112,67111,51-0,71-0,63%24,45K18:54:00 
 Swedbank AB19,3619,3719,24+0,25+1,29%12,14K18:29:00 
 Telia ADR4,664,704,66+0,02+0,43%8,05K17:45:00 
 Husqvarna AB16,5316,5516,32+0,56+3,51%9,65K18:29:00 

Zwitserland

 NaamLaatstHoogLaag+/-+/- %Vol.Tijd
 Transocean5,8855,9955,800+0,015+0,26%9,93M19:09:40 
 Amcor PLC9,049,178,99+0,07+0,72%3,56M19:08:54 
 STMicroelectronics ADR40,9441,1540,67-0,39-0,94%1,47M19:09:42 
 Roche Holding ADR30,3530,4830,27+0,10+0,33%1,32M18:54:00 
 TE Connectivity142,04142,65141,42+1,83+1,31%654,66K19:09:43 
 On Holding32,6333,4732,26-0,16-0,49%1,44M19:08:10 
 UBS Group27,4427,5927,41+0,06+0,22%1,01M19:09:05 
 Chubb248,13248,49245,51+2,68+1,09%646,27K19:09:30 
 Novartis ADR97,2397,9197,22-0,21-0,22%1,02M19:09:36 
 Crispr Therapeutics55,3355,6254,00+1,42+2,63%805,01K19:09:23 
 Garrett Motion9,7359,9309,580-0,095-0,97%861,95K19:09:13 
 Alcon78,8979,5278,89+0,12+0,15%267,39K19:06:13 
 Nestle ADR101,29101,54101,01-0,05-0,05%414,75K18:51:00 
 Glencore ADR11,84411,86011,730+0,144+1,23%499,94K18:49:00 
 Garmin144,56144,78143,45+1,11+0,77%191,95K19:08:19 
 Logitech79,6780,2878,02+0,41+0,52%722,49K19:09:34 
 NLS Pharmaceutics AG0,1420,1460,137+0,006+4,10%93,59K18:47:27 
 Adc Thera4,6904,7304,300+0,350+8,06%131,57K19:06:26 
 Sealsq1,2101,2901,180-0,020-1,63%178,09K19:09:34 
 Compagnie Financiere Richemont14,22014,23014,116+0,024+0,17%284,78K18:50:00 
Inschrijven via Google
of
Registreren met e-mail