Breaking News
0

ADR Dunia

Afrika Selatan

Buat Notifikasi
Tambahkan ke Portofolio
Tambahkan/Hapus dari Portofolio  
Tambahkan ke daftar pantau
Tambahkan Posisi

Posisi berhasil ditambahkan ke:

Beri nama portofolio kepemilikan Anda
 
Buat Notifikasi
Baru!
Buat Notifikasi
Situs web
  • Sebagai notifikasi pemberitahuan
  • Untuk menggunakan fitur ini, Anda harus masuk ke akun terlebih dahulu
App Seluler
  • Untuk menggunakan fitur ini, Anda harus masuk ke akun terlebih dahulu
  • Pastikan Anda masuk dengan profil pengguna yang sama

Ketentuan

Frekuensi

Satu kali
%

Frekuensi

Frekuensi

Metode Pengiriman

Status

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Gold Fields ADR3,6103,6153,550+0,060+1,69%1,82M03:00:00 
 AngloGold Ashanti ADR8,098,177,97-0,03-0,31%4,01M03:00:00 
 Sibanye Gold ADR2,182,232,14+0,01+0,46%2,34M03:00:00 
 Harmony Gold Mining1,6201,6501,590+0,010+0,62%1,56M03:00:00 
 Naspers ADR51,6651,6850,77+1,61+3,22%679,03K02:55:00 
 Woolworths Holdings Ltd PK3,974,053,92+0,08+2,12%26,83K01:55:00 
 Sasol ADR37,2537,6737,21+0,07+0,19%214,18K03:00:00 
 Aspen Pharmacare ADR18,40018,40018,290+0,225+1,24%16,31K02:31:00 
 Vodacom Group Ltd PK9,859,919,60+0,25+2,56%19,07K00:55:00 
 Net 1 UEPS9,309,349,11+0,03+0,32%113,10K03:00:01 
 Mix Telemats17,69017,86017,568-0,170-0,95%75,42K03:00:00 
 Bidvest Group Ltd PK27,8727,8727,69+0,60+2,20%1,28K00:41:00 
 Sanlam Ltd PK10,59510,74010,330+0,275+2,66%20,62K02:50:00 
 Standard Bank Group Ltd PK14,8414,9414,78+0,30+2,03%9,75K02:48:00 
 Imperial Holdings Ltd PK16,0316,0315,77+0,80+5,25%8,71K00:41:00 
 DRDGOLD2,4902,5402,470-0,010-0,40%29,87K03:00:00 
 Life Healthcare Group Holdings7,467,507,20+0,48+6,88%2,67K00:46:00 
 MTN Group Ltd PK8,018,058,00+0,20+2,50%3,00K02:19:00 
 Steinhoff Int0,240,250,25-0,02-9,23%15,00K02:23:00 
 Nedbank Group Ltd20,05020,12019,890+0,650+3,35%5,19K02:40:00 

Argentina

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 YPF Sociedad Anonima16,35016,54015,530+0,810+5,21%2,06M03:00:00 
 Grupo Supervielle11,420011,630011,1700+0,1900+1,69%1,66M03:00:00 
 MercadoLibre373,46381,43368,74-1,15-0,31%773,97K03:00:02 
 Loma Negra ADR10,7510,8510,22+0,42+4,07%304,91K03:00:00 
 Grupo Financiero Galicia ADR35,620035,925034,5100+1,2700+3,70%1,02M03:00:02 
 Telecom Argentina ADR19,8820,4719,58+0,06+0,30%141,21K03:00:00 
 Central Puerto10,5510,5710,20+0,00+0,00%020/07 
 Pampa Energia ADR38,4038,6537,32+0,95+2,54%171,11K03:00:00 
 IRSA ADR17,3817,4417,21+0,19+1,11%116,34K03:00:00 
 BBVA Banco Frances ADR13,4713,6013,28+0,31+2,36%210,98K03:00:00 
 Despegar.com19,5019,7819,11+0,08+0,41%416,19K03:00:00 
 Edenor ADR31,20033,22530,770-0,880-2,74%162,86K03:00:00 
 Macro Bank67,6069,1267,50+1,16+1,75%165,80K03:00:00 
 Cresud SACIF16,4116,7916,32+0,06+0,37%151,07K03:00:02 
 Transportadora Gas ADR14,27014,45013,990+0,250+1,78%101,34K03:00:00 
 IRSA Propiedades ADR32,50033,00031,910+0,600+1,88%2,07K03:00:02 

Australia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 BHP Billiton Ltd ADR48,4848,5247,76+0,01+0,02%3,04M03:00:00 
 Tronox18,75018,85018,520-0,005-0,03%1,04M03:00:00 
 BHP Billiton Ltd24,202524,202524,2025-0,0425-0,18%720,00K20/07 
 QBE Insurance Group ADR7,397,397,34+0,05+0,68%18,81K02:47:00 
 Greenland Minerals&Energy0,0640,0640,064+0,002+3,23%52,00K02:29:00 
 Genetic Technologies1,3101,3301,300+0,010+0,77%98,69K03:00:01 
 Westpac Banking ADR22,16022,19522,110+0,290+1,33%146,40K03:00:00 
 Brambles ADR14,3514,3614,24+0,18+1,27%80,37K02:55:00 
 National Australia Bank ADR10,4510,4710,29+0,11+1,06%36,07K02:56:00 
 Lynas1,4801,5201,480-0,060-3,90%87,10K02:28:00 
 Mesoblast6,62006,70006,6200+0,0500+0,76%45,93K03:00:01 
 South Boulder Mines0,60500,60500,5800-0,0200-3,20%59,45K20/07 
 Incitec Pivot ADR2,7702,8202,700+0,050+1,84%17,05K02:47:00 
 Artemis Resources0,120,120,12-0,00-1,59%12,50K20/07 
 Amcor43,3643,5743,25+0,52+1,21%16,24K02:52:00 
 Samson Oil Gas ADR0,21150,21150,2111-0,0294-12,22%15,01K20/07 
 AU & NZ Banking Group21,7421,7521,66+0,37+1,73%12,87K02:30:00 
 OceanaGold2,97002,97002,9130+0,0683+2,35%45,34K00:30:00 
 Arafura Resources0,07800,07800,0723+0,0057+7,95%60,25K01:35:00 
 Fortescue Metals ADR6,6166,7306,550+0,026+0,40%20,28K02:47:00 

Austria

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Erste Group Bank AG PK20,5220,5520,04+0,45+2,22%24,56K02:43:00 
 Wienerberger Baustoffindustrie4,7304,8804,730-0,210-4,25%2,99K02:29:00 
 OMV AG PK54,4754,8053,87+0,33+0,61%0,99K02:29:00 
 Raiffeisen Bank ADR8,018,058,01-0,16-1,90%3,25K02:21:00 
 Telekom Austria AG PK17,4417,4417,44+0,00+0,00%020/07 
 Verbund ADR7,397,397,39+0,00+0,00%020/07 
 Erste Group Bank AG40,20040,20040,2000,0000,00%019/07 
 Palfinger ADR36,5036,5036,50+1,25+3,55%011/07 
 Schoeller Bleckmann ADR12,9912,9912,99+1,32+11,31%021/05 
 Flughafen Wien ADR8,88,88,80,00,00%027/06 
 Vienna Insurance ADR5,595,595,59+0,25+4,68%0,20K20/07 
 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 
 EVN ADR3,813,813,81+0,00+0,00%018/07 
 Andritz ADR9,959,959,95-1,53-13,33%030/05 
 Voestalpine AG PK9,059,059,050,000,00%013/07 
 Wolford ADR3,003,003,000,000,00%002/07 

Belanda

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 ING ADR14,5914,6314,42+0,22+1,50%3,05M03:00:00 
 NXP103,35106,00102,00-0,19-0,18%9,24M03:00:02 
 Yandex36,8236,9636,24+0,33+0,90%2,72M03:00:02 
 Royal Dutch Shell ADR69,5669,8669,28+0,39+0,56%2,44M03:00:02 
 VEON2,9803,0502,920-0,050-1,65%3,43M03:00:01 
 Airbus Group NV30,9130,9930,61-0,12-0,39%170,98K02:43:00 
 Royal Dutch Shell B ADR72,7072,8872,32+0,27+0,37%1,49M03:00:01 
 Unilever NV ADR57,98058,08057,790+1,130+1,99%1,69M03:00:00 
 Aegon ADR6,146,176,12+0,02+0,24%685,67K03:00:00 
 Constellium Nv10,8011,3010,730,000,00%020/07 
 Wright Medical Group24,9925,2124,83-0,06-0,24%691,96K03:00:02 
 ASML ADR219,81221,46216,71+4,55+2,11%1,37M03:00:02 
 Koninklijke Philips ADR42,9043,1242,63-0,07-0,16%969,16K03:00:00 
 Qiagen36,9937,1636,90+0,05+0,14%386,28K03:00:02 
 International NV8,468,528,32+0,03+0,36%501,97K03:00:00 
 Core Laboratories114,98115,69113,96+0,00+0,00%020/07 
 Koninklijke ADR2,8702,8802,850+0,100+3,61%50,38K02:46:00 
 Uniqure NV34,0936,3234,00-1,51-4,24%265,38K03:00:01 
 Interxion Holding NV65,3765,9865,15+0,21+0,32%484,96K03:00:00 
 Koninklijke Ahold ADR25,136025,220024,9700+0,2960+1,19%190,53K02:49:00 

Belgia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Anheuser Busch ADR104,61105,08104,41+1,08+1,04%1,23M03:00:00 
 Euronav8,478,558,45-0,08-0,88%635,82K03:00:00 
 Materialise NV13,8513,9513,36+0,62+4,69%191,22K03:00:02 
 Galapagos107,23107,73106,28+3,80+3,67%113,21K03:00:02 
 KBC Group SA37,5737,7037,57-0,10-0,25%18,89K02:47:00 
 Umicore ADR15,0415,0614,91-0,02-0,13%17,68K02:29:00 
 ageas SA/NV50,3550,3549,95+0,30+0,59%2,90K00:58:00 
 Bpost ADR15,17515,17515,175+0,540+3,69%0,25K01:38:00 
 SA D'Ieteren ADR21,6021,6021,60-0,25-1,14%0,73K20/07 
 Proximus ADR4,604,604,60+0,00+0,00%020/07 
 Tigenix42,8342,8342,830,000,00%020/07 
 NV Bekaert ADR4,3474,3474,347-0,173-3,83%020/06 
 Barco ADR26,1126,1126,11+0,22+0,85%015/06 
 Ackermans Van Haaren ADR18,118,118,1+5,8+47,15%030/05 
 Agfa Gevaert ADR7,16007,16007,16000,00000,00%015/05 
 Thrombogenics9,07509,20009,0750+0,0000+0,00%009/07 
 GBL106,5000106,5000106,5000+0,0000+0,00%012/07 
 UCB SA40,2340,2340,23+0,00+0,00%012/07 
 Galapagos97,7397,7397,730,000,00%010/07 
 Colruyt SA14,8014,8014,80+0,07+0,48%0,10K02:37:00 

Brazil

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Ambev SA4,93505,06844,9200+0,0750+1,54%36,46M03:00:00 
 VALE12,93513,16012,920+0,055+0,43%17,15M03:00:00 
 Petroleo Brasileiro Petrobras ADR11,3511,4811,22+0,58+5,39%36,20M03:00:00 
 Itau Unibanco12,2212,3312,13+0,57+4,89%21,54M03:00:00 
 Banco Bradesco8,048,218,00+0,44+5,79%28,71M03:00:00 
 Petroleo Brasileiro ADR Reptg 2 Pref10,18510,2609,990+0,755+8,01%9,49M03:00:00 
 Gerdau ADR4,214,304,19+0,13+3,06%10,74M03:00:00 
 PagSeguro Digital26,8426,9825,94+1,34+5,25%5,83M03:00:00 
 Cielo SA4,534,614,49+0,10+2,26%1,58M02:52:00 
 Sabesp ADR6,586,746,55+0,14+2,17%1,32M03:00:00 
 National Steel2,1252,1702,101+0,085+4,17%3,02M03:00:00 
 Fibria Celulose ADR18,8319,0018,82-0,19-1,00%1,28M03:00:00 
 Telefonica Brasil ADR11,7111,9511,69+0,29+2,54%2,40M03:00:00 
 BRF6,276,356,24+0,18+2,96%3,22M03:00:00 
 Embraer ADR21,8022,2421,53+0,08+0,37%1,32M03:00:00 
 Banco Santander Brasil ADR8,929,128,80+0,56+6,70%2,92M03:00:00 
 Brazil Minerals0,00190,00190,0017+0,0002+11,76%1,37M02:31:00 
 CEMIG PN ADR2,0002,0001,940+0,000+0,00%020/07 
 BB Seguridade Participacoes SA6,726,936,70+0,13+1,97%190,33K02:50:00 
 Gol Linhas Aereas ADR7,087,387,07+0,52+7,93%1,54M03:00:00 

Chile

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Sociedad Quimica y Minera47,3247,7347,06+0,33+0,70%901,38K03:00:00 
 Enel Americas ADR8,558,648,46+0,09+1,06%726,14K03:00:00 
 Santander Chile ADR31,8531,8531,25+0,67+2,15%377,90K03:00:00 
 GeoPark Ltd19,38019,47018,880+0,130+0,68%181,36K03:00:00 
 LATAM Airlines ADR10,8010,9310,51+0,35+3,35%586,09K03:00:00 
 Enersis Chile5,17005,18115,0800+0,0600+1,17%282,06K03:00:00 
 Compania Cervecerias Unidas25,7425,8025,48+0,00+0,00%020/07 
 Banco De Chile92,0592,8191,60+0,87+0,95%24,86K03:00:00 
 Embotelladora Andina20,0520,3020,03+0,44+2,24%16,92K03:00:00 
 Enel Generacion Chile ADR20,0520,2719,91+0,06+0,30%57,25K03:00:00 
 Andina B23,8024,8622,90+0,12+0,51%12,56K03:00:00 
 Itau CorpBanca ADR15,1715,3114,69+0,21+1,40%3,67K03:00:00 
 Vina Concha Toro ADR43,000044,000040,5900-0,9900-2,25%4,79K01:13:00 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

China

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 iQIYI33,2733,5231,60+0,62+1,90%26,87M03:00:02 
 Alibaba187,21189,41186,62-0,13-0,07%11,93M03:00:00 
 Bilibili14,4114,7113,82+0,49+3,52%6,36M03:00:01 
 Ctrip.Com42,2542,7542,09+0,13+0,31%4,36M03:00:01 
 Jd.Com Inc Adr35,5136,9035,26-1,37-3,71%29,79M03:00:02 
 ZTO Express Cayman21,2721,3820,80+0,27+1,29%1,95M03:00:00 
 Momo Inc45,4746,1544,54+0,89+2,00%3,62M03:00:02 
 TAL Education40,27041,20040,060-0,530-1,30%2,31M03:00:00 
 Tencent ADR48,25048,43047,870+0,630+1,32%4,21M02:56:00 
 SOGOU11,3911,6611,33+0,10+0,89%1,77M03:00:00 
 Yum China Holdings33,7134,7833,58-2,29-6,36%5,03M03:00:00 
 Vipshop10,04010,3259,810+0,120+1,21%4,59M03:00:00 
 Baidu259,98265,21259,96-2,44-0,93%2,14M03:00:01 
 PPDAI4,084,193,97+0,09+2,26%512,06K03:00:00 
 Weibo Corp88,1089,3786,98+1,03+1,18%1,22M03:00:02 
 Qudian Inc7,547,927,53-0,37-4,68%2,13M03:00:00 
 Huazhu41,0241,6640,07+0,77+1,91%2,30M03:00:01 
 Jumei International Holding2,072,122,05-0,04-1,90%1,18M03:00:00 
 Baozun Inc61,9463,5561,39+0,15+0,24%1,24M03:00:01 
 YY97,40099,19095,180+2,110+2,21%813,25K03:00:01 

Denmark

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Novo Nordisk ADR50,4250,6350,11+0,62+1,23%1,09M03:00:00 
 LiqTech International Inc0,80510,84940,7900-0,0047-0,58%253,43K03:00:00 
 Genmab AS17,8017,9017,76+0,25+1,41%18,22K02:47:00 
 Ascendis Pharma AS69,1871,6268,58-1,67-2,36%114,69K03:00:01 
 AP Moeller-Maersk AS6,746,756,63+0,13+1,89%116,57K02:50:00 
 Carlsberg AS24,6324,7524,54+0,05+0,20%252,21K02:53:00 
 Danske Bank A/S ADR14,2014,2214,13+0,02+0,11%34,78K02:48:00 
 Vestas Wind Systems AS21,9521,9921,54+1,09+5,23%29,36K02:53:00 
 DSV40,3540,4340,17+0,12+0,30%27,46K02:55:00 
 Iss ADR17,8017,8017,80-0,20-1,09%0,21K00:55:00 
 Forward Pharma A S2,712,782,69-0,02-0,73%15,94K03:00:00 
 Novozymes AS52,4352,4452,10+0,37+0,71%11,78K02:49:00 
 CHR Hansen Holding AS52,1152,4351,52+1,20+2,36%7,57K02:44:00 
 Coloplast A10,7410,7610,61+0,36+3,43%14,93K02:47:00 
 Zealand Pharma ADR15,2015,3015,17-0,24-1,55%1,12K03:00:00 
 Vestas Wind65,860065,860064,7000+3,2560+5,20%0,38K01:02:00 
 H Lundbeck AS70,16070,16070,100+0,000+0,00%020/07 
 Novozymes B52,132552,232052,1325-0,0300-0,06%0,07K02:44:00 
 Lundbeck70,200070,200070,2000+0,0000+0,00%019/07 
 Dong Energy ADR21,2021,4021,09+0,13+0,59%0,66K01:37:00 

Filipina

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 PLDT ADR25,2925,4425,22-0,18-0,71%58,24K03:00:00 
 BDO Unibank ADR25,1025,1023,95+0,70+2,87%1,61K01:49:00 
 D&L Industries ADR4,514,724,51-0,13-2,80%1,95K01:25:00 
 Aboitiz Equity ADR10,0010,0010,00+0,03+0,30%019/07 
 Alliance Global Group Inc10,8210,8310,83+0,20+1,83%0,87K02:20:00 
 DMCI ADR2,012,012,01+0,11+5,79%019/07 
 First Gen ADR5,335,335,33+0,00+0,00%006/07 
 Globe Telecom ADR30,3230,3230,32+0,00+0,00%010/07 
 Jollibee Foods ADR19,50019,50019,5000,0000,00%028/06 
 JG Summit ADR262626313,04%015/10 
 Manila Electric ADR13,2113,2113,21+0,21+1,62%018/07 
 Megaworld ADR17,117,217,20,00,00%019/07 
 Universal Robina ADR24,1224,2224,12+0,00+0,00%019/07 
 Cebu Air ADR9,409,409,40+0,00+0,00%023/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Ayala ADR17,717,717,7+0,0+0,00%017/07 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Benguet B0,02200,02200,0220+0,0000+0,00%010/07 
 Robinsons Retail Holdings Inc15,0715,0715,07+0,00+0,00%006/07 

Finlandia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Nokia ADR5,9706,0105,960+0,010+0,17%11,52M03:00:00 
 Sampo OYJ25,2325,3425,14+0,23+0,93%24,26K02:50:00 
 Kone Oyj ADR27,7327,7527,41+0,43+1,58%33,01K02:31:00 
 Stora Enso Oyj PK16,5816,9816,57-2,43-12,76%36,75K02:52:00 
 KONE Oyj55,250055,350055,2000+0,8500+1,56%4,49K02:46:00 
 UPM-Kymmene Corp34,2034,3033,85-1,56-4,36%12,00K02:32:00 
 Neste38,9538,9538,95+0,00+0,00%019/07 
 Fortum ADR5,0505,0505,0500,0000,00%020/07 
 Amer Sports ADR16,40016,40016,400+0,000+0,00%020/07 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Outokumpu ADR3,013,012,96-0,31-9,34%005/07 
 Tieto ADR00000,00%030/11 
 Wartsila ADR4,244,244,24+0,00+0,00%019/07 
 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 
 Poyry Oyj6,66,66,60,00,00%026/05 
 Nokian Tyres ADR19,9019,9019,90+0,00+0,00%012/07 
 Metso Corporation8,568,578,57+0,17+1,96%0,67K20/07 
 Uponor16,1916,1916,19+0,57+3,67%0,10K20/07 

Hong Kong

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Melco Resorts & Entertainment24,3524,4823,86+0,32+1,33%4,75M03:00:02 
 China Mobile ADR43,4643,6243,250,000,00%020/07 
 CK Hutchison ADR10,6610,6710,57+0,08+0,80%137,98K02:54:00 
 Seaspan9,029,198,97-0,16-1,74%718,91K03:00:00 
 China Unicom Hong Kong ADR11,8711,9211,780,000,00%020/07 
 China Cord Blood8,2508,4108,1400,0000,00%020/07 
 Spi Energy0,400,420,40-0,02-3,85%148,82K03:00:00 
 Geely Automobile2,44002,47002,42000,00000,00%73,59K02:53:00 
 Medical Care Tech0,000100,000100,000100,000000,00%020/07 
 First Pacific Company2,2102,2602,210-0,040-1,78%63,60K02:47:00 
 Hutchison China MediTech33,8134,5132,80+0,97+2,95%61,30K03:00:01 
 Hong Kong & China Gas Co2,1192,1401,980+0,144+7,28%557,91K02:47:00 
 Value Partners0,7980,7980,764+0,010+1,20%173,44K01:10:00 
 AIA ADR34,7634,7634,30+0,46+1,34%200,94K02:55:00 
 Sun Hung Kai Properties15,0115,1215,01+0,16+1,08%75,72K02:47:00 
 Galaxy Entertainment Group7,98007,99007,8900-0,0200-0,25%13,14K00:52:00 
 Seaspan Pref H24,95025,07024,940-0,010-0,04%113,64K03:00:00 
 Euro Tech4,2504,3264,250-0,100-2,30%13,49K03:00:00 
 Swire Pacific10,7710,9510,61+0,06+0,56%26,58K02:53:00 
 Hong Kong Exchange & Clearing29,9429,9929,78+0,37+1,25%136,99K02:39:00 

Hongaria

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Magyar Telekom Plc7,097,327,05-0,16-2,21%5,75K01:07:00 
 MOL ADR4,24,24,20,00,00%018/07 

India

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Infosys ADR20,0020,1419,89+0,30+1,50%5,01M03:00:00 
 ICICI Bank ADR7,887,907,84+0,16+2,01%3,61M03:00:00 
 Wipro ADR5,225,285,20+0,08+1,46%741,03K03:00:00 
 Tata Motors ADR18,3918,5118,21-0,02-0,08%799,31K03:00:00 
 WNS Holdings50,71051,87550,670-0,330-0,65%275,28K03:00:00 
 MakeMyTrip37,0037,2536,50-0,05-0,14%197,10K03:00:02 
 HDFC Bank ADR111,52111,97110,00+1,35+1,23%638,28K03:00:00 
 Vedanta Ltd11,7711,8311,71-0,28-2,28%309,82K03:00:00 
 Dr Reddys Labs29,6629,7029,38+0,41+1,40%249,79K03:00:00 
 Eros13,40013,70013,300-0,200-1,47%270,37K03:00:00 
 Yatra Online6,456,666,40+0,24+3,86%355,01K03:00:01 
 Azure Power Global14,3614,5214,24-0,09-0,62%43,67K03:00:00 
 Sify2,0052,0401,980+0,015+0,75%26,22K03:00:00 
 Rediff.com India0,10250,19000,1022-0,0185-15,29%36,38K02:43:00 
 UltraTech Cement ADR00000,00%030/11 
 Asian Paints ADR00000,00%030/11 
 Axis Bank ADR555125,00%018/07 
 Bharti Airtel ADR00000,00%030/11 
 Bharat Petroleum ADR00000,00%030/11 
 Coal India ADR00000,00%030/11 

Indonesia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 PT Telekomunikasi Indonesia B27,39527,52027,210+0,565+2,11%256,19K03:00:00 
 Semen Persero10,3310,389,72+0,58+5,95%9,84K01:03:00 
 Astra Int9,129,278,97-0,23-2,46%20,44K02:37:00 
 PT Bank Mandiri Persero TBK8,788,848,62-0,11-1,24%60,65K02:40:00 
 PT XL Axiata Tbk ADR3,954,003,87-0,10-2,47%11,52K02:34:00 
 Bank Rakyat10,1510,4010,01+0,31+3,15%55,82K02:47:00 
 Telkom0,2600,2700,260+0,000+0,00%020/07 
 Bank Central Asia ADR40,437540,740040,4375-0,3325-0,82%1,89K00:41:00 
 Astra Agro Lestari TBK3,503,503,460,000,00%019/07 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR6,856,856,80+0,00+0,00%019/07 
 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%006/07 
 Unilever Indonesia ADR63,7463,7463,740,000,00%018/06 
 PT United Tractors46,3746,3746,370,000,00%009/07 
 Vale Indonesia0,29600,29600,2960+0,0000+0,00%017/07 
 PT Media Nusantara Citra TBK8,228,228,220,000,00%018/06 
 Bank Mandiri Persero0,39500,39500,39500,00000,00%005/07 
 PT Indofood Sukses Makmur TBK21,902021,902021,90200,00000,00%018/07 

Inggris Raya

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Lloyds Banking ADR3,3053,3103,280+0,025+0,76%2,82M03:00:00 
 Ensco PLC6,816,966,69-0,13-1,87%12,21M03:00:00 
 BP ADR44,5444,7144,29+0,10+0,23%5,92M03:00:00 
 Vodafone Group ADR23,4523,5523,23+0,17+0,73%7,20M03:00:02 
 TechnipFMC30,1830,6530,08+0,08+0,25%3,45M03:00:00 
 Avon Products1,4301,4701,380-0,040-2,72%4,35M03:00:00 
 Carnival58,1558,7958,10-0,71-1,21%3,33M03:00:00 
 Barclays ADR9,969,999,85+0,13+1,27%1,33M03:00:00 
 British American Tobacco ADR51,8052,1151,55+1,15+2,27%2,04M03:00:00 
 Noble Corporation5,875,975,79-0,12-2,00%3,83M03:00:00 
 Rio Tinto ADR53,8454,3253,41+0,22+0,40%2,66M03:00:00 
 Mylan35,5336,0235,40-0,11-0,31%3,10M03:00:01 
 AstraZeneca ADR37,1737,3736,96+0,15+0,39%1,96M03:00:00 
 Liberty Global C26,9427,1926,72-0,11-0,41%3,32M03:00:02 
 Mallinckrodt21,6821,9821,53-0,23-1,03%1,81M03:00:00 
 Fiat19,3219,3419,04-0,21-1,08%3,35M03:00:00 
 GlaxoSmithKline ADR41,8742,3240,46+1,18+2,90%10,27M03:00:00 
 CNH Industrial NV10,3610,4210,200,000,00%020/07 
 Domino's Pizza Pizza277,18282,48275,00+0,43+0,16%547,96K03:00:00 
 Michael Kors67,6268,7067,50-0,33-0,49%1,16M03:00:00 

Irlandia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Amarin2,8002,8202,740+0,030+1,08%5,94M03:00:01 
 Johnson Controls36,1436,3435,60+0,29+0,81%3,98M03:00:00 
 Medtronic88,0388,5587,72-0,39-0,44%4,31M03:00:00 
 Endo Int11,1511,3411,09-0,07-0,62%2,14M03:00:02 
 Eaton77,6378,0177,43-0,58-0,74%1,70M03:00:00 
 Accenture166,53166,99166,33-0,36-0,22%1,11M03:00:00 
 Allergan171,79172,99170,20-1,60-0,92%1,50M03:00:00 
 Seagate56,4857,3256,47-0,70-1,22%2,02M03:00:01 
 Aptiv92,9494,2192,13-2,03-2,14%1,83M03:00:00 
 Horizon Pharma17,4617,5317,34+0,10+0,58%584,52K03:00:01 
 Ingersoll-Rand91,8092,0290,680,000,00%1,25M03:00:00 
 Allegion PLC79,5180,4778,05+0,83+1,05%560,97K03:00:00 
 AerCap Holdings NV55,5355,7455,00+0,01+0,02%1,50M03:00:00 
 Adient46,4147,9646,24-2,07-4,27%830,93K03:00:00 
 Shire ADR171,25172,92170,93-1,73-1,00%614,42K03:00:02 
 Perrigo75,9576,1775,21+0,12+0,16%608,59K03:00:00 
 CRH ADR35,3135,3935,050,000,00%020/07 
 Jazz Pharma176,49177,59174,95-0,62-0,35%287,36K03:00:02 
 Alkermes Plc45,0445,6444,83-0,24-0,53%629,52K03:00:02 
 Prothena14,8515,1714,75-0,20-1,33%219,82K03:00:01 

Israel

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 MER3,07003,54002,8800+0,1200+4,07%3,23M03:00:01 
 Teva ADR22,9423,3322,94-0,12-0,52%4,48M03:00:00 
 Magic8,358,508,33+0,10+1,21%32,74K03:00:02 
 InspireMD0,22740,23250,2250+0,0004+0,18%271,44K03:00:00 
 Check Point Software111,56112,04110,62+0,32+0,29%1,13M03:00:02 
 Wix.Com Ltd104,35105,55103,85-0,30-0,29%414,02K03:00:02 
 Medigus ADR3,3203,4003,200+0,020+0,61%241,45K03:00:02 
 Galmed Pharma15,00015,98014,900-0,020-0,13%1,25M03:00:01 
 Mellanox83,4085,0682,05+0,65+0,79%540,33K03:00:02 
 SolarEdge Technologies Inc53,6555,0553,45-0,65-1,20%437,63K03:00:02 
 Tower22,80022,96022,410+0,170+0,75%502,53K03:00:01 
 Rewalk Robotics1,251,350,78+0,53+73,64%21,13M03:00:02 
 Ceragon3,7903,8203,720+0,030+0,80%248,68K03:00:01 
 On Track1,06001,11001,0500+0,0100+0,95%189,44K03:00:01 
 Easylink Solutions C0,02200,02900,0210+0,0030+15,79%211,10K20/07 
 Orbotech Ltd61,7962,6061,78-0,73-1,17%198,37K03:00:01 
 SodaStream86,2087,0085,90-0,40-0,46%150,46K03:00:02 
 Redhill ADR9,96010,9709,870-0,390-3,77%251,95K03:00:02 
 Radware Ltd27,7527,9127,39+0,23+0,84%592,46K03:00:01 
 OWC Pharma0,20000,20980,1911-0,0098-4,67%167,67K02:50:00 

Italia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Intesa Sanpaolo SpA PK16,96017,00016,850+0,100+0,59%91,16K02:54:00 
 Ferrari NV139,95140,70139,86-2,57-1,80%408,86K03:00:00 
 Telecom Italia ADR6,9757,0106,970+0,015+0,22%59,02K03:00:00 
 ENEL Societa per Azioni5,7005,7405,640+0,040+0,71%82,62K02:48:00 
 ENI ADR37,7637,8637,57+0,26+0,69%112,11K03:00:00 
 Telecom Italia A6,2206,2206,180+0,040+0,65%14,53K03:00:00 
 Mediobanca ADR9,429,439,39-0,03-0,32%8,06K02:47:00 
 Great Wall Bldrs0,00170,00180,00120,00000,00%19,89K02:52:00 
 Natuzzi1,5431,6001,543-0,047-2,95%0,68K01:16:55 
 Saipem ADR9,52009,75009,5200-0,1900-1,96%2,06K02:27:00 
 Terna Rete Elettrica Nazionale16,8116,8716,65+0,10+0,60%18,78K02:50:00 
 Luxottica ADR66,0566,3965,85+0,77+1,18%14,09K02:53:00 
 Atlantia SPA14,8714,9014,73+0,19+1,29%8,35K02:49:00 
 Prada Spa PK8,698,968,69-0,32-3,55%1,99K02:29:00 
 Snam SpA8,488,568,48+0,04+0,47%2,17K00:54:00 
 Banca Mediolanum SPA ADR13,550013,550013,5500-0,0998-0,73%0,20K20/07 
 Leonardo ADR5,305,315,300,000,00%020/07 
 Prysmian SPA12,9913,0012,95+0,19+1,48%10,85K20/07 
 Davide Campari-Milano SpA8,7708,7708,610+0,000+0,00%020/07 
 Salvatore Ferragamo ADR11,8811,8811,880,000,00%019/07 

Jepang

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Takeda Pharma ADR21,0321,1020,79-0,14-0,64%397,22K02:56:00 
 Mitsubishi UFJ Financial ADR5,9305,9805,850+0,070+1,19%2,25M03:00:00 
 Sumitomo Mitsui Financial ADR7,797,827,72+0,03+0,32%690,49K03:00:00 
 Sony ADR52,9653,3852,65+0,33+0,63%932,32K03:00:00 
 Nintendo ADR41,6041,6841,34+0,17+0,41%102,18K02:56:00 
 Honda Motor ADR29,1829,2729,15-0,20-0,66%343,03K03:00:00 
 Toray Industries ADR15,7815,7915,46+0,14+0,90%85,75K02:47:00 
 SoftBank Group43,8543,8543,36+1,10+2,57%356,57K02:56:00 
 Canon ADR31,6931,7531,530,000,00%020/07 
 Daiichi Sankyo ADR42,7042,7042,43+1,42+3,44%6,34K02:47:00 
 Fanuc Corporation18,8618,8718,62-0,13-0,67%339,44K02:56:00 
 Nippon ADR45,7045,7845,51-0,04-0,09%111,43K02:56:00 
 Mizuho Financial ADR3,3853,4003,370+0,025+0,74%260,10K03:00:00 
 Kubota ADR82,00082,42080,230-0,100-0,12%67,54K02:47:00 
 Nomura ADR4,9104,9354,850-0,010-0,20%180,87K03:00:00 
 Nissan Motor ADR18,3918,4218,32-0,00-0,01%64,94K02:47:00 
 Japan Tobacco ADR13,3013,3013,18+0,34+2,58%55,80K02:55:00 
 Bridgestone ADR18,5418,5618,45-0,08-0,43%52,12K02:47:00 
 Toyota Motor ADR131,81132,24131,74+0,04+0,03%113,87K03:00:00 
 Sumitomo Mitsui Trust Holdings PK3,9503,9503,920-0,010-0,25%23,28K02:48:00 

Jerman

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Deutsche Bank AG12,0412,0811,86+0,02+0,12%4,14M03:00:00 
 SAP ADR116,37117,32116,18-1,04-0,89%1,41M03:00:00 
 Trivago4,454,514,43+0,02+0,45%549,39K03:00:02 
 Daimler ADR16,7016,7616,60-0,31-1,79%103,22K02:47:00 
 Porsche Automobile Holding SE6,356,396,27-0,12-1,78%95,14K02:47:00 
 ProSiebenSat1 Media AG6,466,496,44+0,05+0,78%67,18K02:48:00 
 Bayer AG PK27,0027,0626,82+0,10+0,35%218,76K02:55:00 
 Deutsche Post AG33,9233,9433,59+0,04+0,12%76,96K02:50:00 
 Infineon ADR26,8026,9026,52-0,26-0,94%87,32K02:54:00 
 Allianz ADR21,2021,2521,09-0,11-0,49%144,72K02:49:00 
 BASF ADR24,2324,2924,00-0,13-0,51%131,28K02:55:00 
 Volkswagen DRC33,4133,4533,00-0,61-1,79%120,81K02:55:00 
 Commerzbank AG PK10,01010,0609,932+0,145+1,47%46,83K02:47:00 
 Affimed NV1,8121,8451,750+0,038+2,11%261,31K03:00:02 
 Fresenius Medical Care ADR49,3449,5249,30-0,38-0,76%73,56K03:00:00 
 Deutsche Telekom ADR16,0616,0815,99+0,11+0,69%78,05K02:54:00 
 EON SE11,2111,2511,16-0,04-0,36%40,85K02:46:00 
 BMW ADR30,9431,0030,62-0,39-1,24%56,07K02:47:00 
 MorphoSys ADR35,3335,7334,87+1,44+4,25%65,29K03:00:02 
 Deutsche Boerse ADR13,7213,7313,66-0,08-0,61%35,94K02:47:00 

Kanada

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Yamana Gold2,8352,8402,780+0,065+2,35%12,59M03:00:00 
 Novation Hldgs Inc.0,000100,000100,000100,000000,00%6,00M02:25:00 
 BlackBerry10,2910,6110,27-0,05-0,44%7,42M03:00:00 
 Barrick Gold12,3712,6312,30+0,03+0,24%9,79M03:00:00 
 Kinross Gold3,6903,7303,660+0,050+1,37%4,89M03:00:00 
 Enbridge34,5935,6134,51-0,65-1,84%3,56M03:00:00 
 Goldcorp13,6213,6713,45+0,27+2,02%5,15M03:00:00 
 Encana12,9613,0912,78-0,01-0,04%4,69M03:00:00 
 Bausch Health22,6122,7922,47-0,07-0,29%2,14M03:00:00 
 Sunshine Biopharma0,00280,00340,0025-0,0006-17,65%4,59M02:54:00 
 McEwen Mining Inc.2,4402,4502,380+0,060+2,52%1,88M03:00:00 
 Cenovus Energy Inc10,1910,5210,180,000,00%020/07 
 IAMGold5,8855,9805,820+0,025+0,43%2,14M03:00:00 
 Eldorado Gold1,1451,1501,075+0,075+7,01%9,44M03:00:00 
 Canopy Growth25,42026,67025,3500,0000,00%020/07 
 New Gold1,8851,9401,870+0,005+0,27%3,31M03:00:00 
 Teck Resources B24,3824,5924,30+0,21+0,87%1,96M03:00:00 
 Sycamore Entmt Grp0,000400,000400,000300,000000,00%1,14M02:53:00 
 Suncor Energy41,1541,2440,91+0,36+0,88%2,29M03:00:00 
 Mitel Networks10,9811,0110,960,000,00%1,75M03:00:02 

Kolombia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Ecopetrol ADR20,8621,0520,62+0,37+1,81%646,68K03:00:00 
 BanColombia47,7748,1247,610,000,00%020/07 
 Grupo Aval8,128,348,08-0,02-0,25%54,77K03:00:00 
 Bakken Energy Corp0,0010,0010,0000,0000,00%020/07 
 Tecnoglass8,9509,0738,830+0,120+1,36%2,10K03:00:00 
 Goff Corp0,000700,000700,000700,000000,00%12,37K01:39:00 
 Cementos Argos ADR17,2917,2917,29+0,00+0,00%017/07 
 Nutresa ADR7,968,107,150,000,00%020/01 
 Inversiones Suramericana ADR25,0025,0025,000,000,00%029/05 
 Interconnection Electric129,01129,01129,010,000,00%022/06 

Korea Selatan

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 LG Display9,559,709,50+0,18+1,92%1,08M03:00:00 
 KT12,8413,0612,73+0,09+0,67%753,96K03:00:00 
 SK Telecom ADR23,4423,5923,43+0,20+0,86%231,75K03:00:00 
 POSCO67,5468,0067,37-0,62-0,91%143,28K03:00:00 
 Korea Electric Power13,6213,6713,57+0,18+1,30%236,80K03:00:00 
 KB Financial47,8047,9647,62+0,37+0,78%198,56K03:00:00 
 Shinhan39,2939,4239,06+0,60+1,55%47,21K03:00:00 
 Gravity Co61,50063,05058,200+3,560+6,14%10,22K03:00:02 
 Woori Bank43,76044,19043,740+0,250+0,57%4,50K03:00:00 
 Hanwha Q Cells Co5,7405,9305,710+0,030+0,53%13,90K03:00:02 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR39,0039,0039,00-0,01-0,03%027/06 
 KTG ADR00000,00%030/11 
 Hyundai Motor Pref ADR00000,00%030/11 
 Hyundai Motor ADR00000,00%030/11 
 Hyundai Motor120,00120,00120,000,000,00%009/08 
 Samsung Electronics Co2.210,002.210,002.210,000,000,00%019/01 
 Webzen ADR6,376,376,370,000,00%006/07 

Luksemburg

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 ArcelorMittal ADR29,21529,54528,910-0,605-2,03%3,62M03:00:00 
 Intelsat Sa19,01519,54018,640-0,485-2,49%2,32M03:00:00 
 Tenaris ADR37,00537,34036,920-0,035-0,09%1,03M03:00:00 
 Spotify Tech182,61185,65182,27+0,42+0,23%843,26K03:00:00 
 Adecoagro SA8,408,428,29+0,07+0,84%730,37K03:00:00 
 Orion Engineered Carbons32,3332,4031,95+0,38+1,17%195,28K03:00:00 
 Globant SA58,7759,5858,63-0,68-1,14%201,41K03:00:00 
 Nexa Resources12,1012,5212,09-0,09-0,74%483,35K03:00:00 
 Ternium34,8935,2234,81-0,29-0,82%203,79K03:00:00 
 Corporacion America Airports10,2610,3910,12+0,00+0,00%020/07 
 MagnaChip11,2011,2011,05+0,05+0,45%64,53K03:00:00 
 Altisource Portfolio Solutions34,0034,1233,47+0,23+0,68%42,65K03:00:01 
 Pacific Drilling0,150,170,15-0,03-16,67%2,54K01:16:00 
 Ardagh Group16,4916,8116,33-0,46-2,71%44,92K03:00:00 
 Atento SA6,006,236,00-0,25-4,00%37,92K03:00:00 
 BM European Value ADR22,0622,1222,00+0,51+2,37%3,38K00:55:00 
 Millicom Int Cellular63,060063,700063,0000+0,8100+1,30%0,92K00:51:00 
 Aperam PK43,5944,3143,59+0,00+0,00%020/07 
 SES18,818,818,7+0,2+1,08%0,91K20/07 
 Aperam54,3554,3554,350,000,00%005/01 

Malaysia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Genting Berhad10,7010,8010,35+0,09+0,85%11,25K02:46:00 
 Tenaga Nasional Berhad14,75014,75014,750+0,400+2,79%0,61K20/07 
 Malayan Banking Berhad4,8504,8504,850+0,000+0,00%020/07 
 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%011/07 
 Median Group0,00330,00330,00330,00000,00%013/07 
 Top Glove ADR10,1210,1310,13+0,00+0,00%017/07 

Meksiko

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Cemex ADR6,686,796,620,000,00%020/07 
 America Movil ADR16,7117,1316,64-0,15-0,86%3,24M03:00:00 
 Grupo Televisa ADR20,0220,4319,91-0,24-1,16%1,40M03:00:00 
 Santander Mexico B ADR7,978,007,82+0,62+8,44%1,05M03:00:00 
 Vuela6,596,636,09+0,55+9,11%946,89K03:00:00 
 Kimberly-Clark de Mexico8,899,108,82-0,09-1,05%18,87K00:55:00 
 Fomento Economico Mexicano95,5995,8894,60+0,51+0,54%268,43K03:00:00 
 Coca Cola Femsa ADR61,1261,5760,88-0,05-0,08%39,84K03:00:00 
 GAP ADR99,55100,4498,76+1,10+1,12%73,75K03:00:00 
 Aeroportuario del Centro Norte47,2447,3845,99+1,00+2,16%67,83K03:00:02 
 Wal-Mart De Mexico29,1629,4328,89+0,29+1,00%48,47K02:55:00 
 Wal Mart Mexico2,92002,94002,8000+0,0900+3,18%123,30K01:34:00 
 America Movil ADR A16,5917,3616,58+0,11+0,67%15,58K03:00:00 
 Grupo Aeroportuario Sureste ADR173,45173,45169,83+4,30+2,54%26,05K03:00:00 
 Desarrolladora Homex0,0030,0040,002+0,001+50,00%21,14K02:25:00 
 Industrias Bachoco ADR59,9961,0059,47+0,09+0,15%10,11K03:00:00 
 Grupo Simec ADR9,739,739,60-0,02-0,21%2,83K03:00:00 
 Fresnillo14,44014,60014,440-0,110-0,76%3,00K00:22:00 
 Industrias Penoles16,672016,740016,6720+0,0920+0,55%0,45K00:22:00 
 Promotora Y224,44225,00180,44+0,00+0,00%019/07 

Norwegia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Equinor ADR25,9626,0225,84+0,13+0,48%651,66K03:00:00 
 DNB ASA ADR19,5219,5319,34+0,35+1,83%44,03K02:55:00 
 Orkla ASA ADR8,2708,3008,240+0,065+0,79%114,14K02:52:00 
 Norsk Hydro ASA ADR5,5765,6305,560-0,094-1,65%19,02K02:47:00 
 Telenor ASA ADR19,4919,5619,35+0,54+2,85%34,88K02:50:00 
 Yara International ASA21,0521,0620,89-0,03-0,12%3,88K02:47:00 
 REC Silicon ADR0,030,030,03+0,01+50,00%10,00K02:35:00 
 Orkla8,35008,35008,3500+0,1000+1,21%1,29K20/07 
 Nordic Semiconductor6,01506,01506,0000+0,0000+0,00%019/07 
 Telenor19,35019,35019,350+0,400+2,11%0,51K20/07 
 Schibsted ADR34,434,434,40,00,00%020/07 
 Thin Film Electronics ADR2,38702,38702,3870+0,0000+0,00%020/07 
 DNO ADR18,518,518,50,00,00%020/07 
 TGS NOPEC ADR38,138,238,20,00,00%020/07 
 Petroleum Geo-Services ADR4,9804,9804,980+0,350+7,56%0,90K20/07 
 DNO International1,89601,89601,8960+0,0000+0,00%018/07 
 Equinor25,690027,000025,69000,00000,00%017/07 
 Tomra Systems ADR21,2121,2121,210,000,00%012/07 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 

Perancis

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Total ADR61,50061,79060,980-0,030-0,05%2,20M03:00:00 
 BNP Paribas ADR30,35030,37030,170+0,280+0,93%166,68K02:53:00 
 Carrefour SA PK3,103,123,08+0,02+0,65%133,68K02:47:00 
 Criteo Sa34,7434,9534,15+0,43+1,25%563,06K03:00:02 
 Sanofi ADR42,3842,5942,03+0,47+1,12%1,51M03:00:00 
 Societe Generale ADR8,44008,48008,4000-0,0100-0,12%116,81K02:49:00 
 Schneider Electric SA16,29016,32016,150-0,210-1,27%538,64K02:53:00 
 Sodexo PK21,00021,09020,920-0,220-1,04%13,13K02:41:00 
 Orange ADR16,5416,5516,41+0,16+0,98%200,84K03:00:00 
 Axa ADR24,3524,4024,050,000,00%109,57K02:52:00 
 Danone PK15,6015,6015,44+0,26+1,66%140,29K02:50:00 
 Hermes International SA63,49063,85063,300+0,950+1,52%127,08K02:44:00 
 DBV Technologies17,2917,6717,27-0,04-0,23%38,65K03:00:01 
 Engie ADR15,6215,7215,54+0,04+0,26%64,85K02:55:00 
 Michelin Cie Des Estb25,3425,3424,86+0,09+0,36%44,34K02:56:00 
 Cellectis30,0430,4129,72-0,05-0,17%89,41K03:00:02 
 Compagnie Saint-Gobain ADR8,778,788,69+0,05+0,53%22,14K02:47:00 
 Safran SA31,54031,55031,100+0,250+0,80%24,56K02:55:00 
 SCOR PK3,7903,7903,710-0,010-0,26%42,45K02:50:00 
 Talend62,0662,8261,77-0,59-0,94%66,51K03:00:01 

Peru

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Buenaventura Mining ADR12,8213,1712,76-0,04-0,31%746,00K03:00:00 
 Grana y Montero3,923,933,80+0,10+2,62%177,35K03:00:00 
 Goldsands Dev Co0,00070,00070,00070,00000,00%020/07 
 Cementos Pacasmayo11,71011,84011,350+0,000+0,00%020/07 
 Dana Resources0,000400,000450,00040+0,00000+0,00%016/07 
 Fossal ADR0,2500,2500,250+0,000+0,00%018/07 

Polandia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Agora Holdings0,1200,1200,115+0,001+0,84%91,53K00:41:00 
 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%010/07 
 Eurocash SA5,215,215,21-0,29-5,27%0,98K20/07 
 Tauron Polska Energia ADR00000,00%030/11 

Portugal

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Galp Energa9,899,899,83+0,11+1,12%8,15K02:50:00 
 Pharol SGPS ADR0,2390,2390,2130,0000,00%6,09K02:56:00 
 EDP Energias de Portugal ADR40,3540,4340,24+0,18+0,44%4,92K02:31:00 
 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 

Rusia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Sberbank13,19013,59012,890-0,220-1,64%15,46M20/07 
 Gazprom4,2904,3304,262-0,001-0,02%9,59M20/07 
 Rosneft6,1806,2486,114-0,068-1,09%7,85M20/07 
 Mobil’nye Telesistemy ADR8,658,748,64+0,02+0,23%2,52M03:00:00 
 Evraz522,60528,60513,60-0,40-0,08%1,37M20/07 
 JSC MMC Norilsk Nickel ADR16,0316,4816,01-0,23-1,42%2,29M20/07 
 JSC VTB Bank DRC1,5361,5491,494+0,036+2,40%3,41M20/07 
 Amur Minerals3,7503,6003,595-0,175-4,64%1,20M20/07 
 X5 Retail Group26,74027,68026,460-0,960-3,47%382,61K00:45:00 
 Magnit DRC16,5216,7216,44-0,21-1,23%506,09K20/07 
 MegaFon DRC9,539,599,51-0,05-0,52%3,79M20/07 
 Lukoil DRC67,7068,5867,48-0,34-0,50%636,46K20/07 
 Sberbank13,21013,30012,930-0,140-1,05%221,05K02:48:00 
 Lenta Ltd5,075,195,07-0,11-2,12%91,00K20/07 
 Severstal DRC15,2615,5315,25-0,14-0,91%476,94K20/07 
 Gazprom4,3104,3304,270+0,020+0,47%803,33K02:54:00 
 RusHydro ADR1,02601,03801,0140+0,0080+0,79%272,79K20/07 
 Surgutneftegaz ADR4,414,474,41-0,02-0,54%630,97K20/07 
 AFK Sistem DRC2,712,762,70-0,01-0,37%116,22K20/07 
 Novatek DRC145,30147,50145,10-2,10-1,43%202,74K20/07 

Selandia Baru

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Astika Holdings0,04120,04380,0334+0,0004+0,98%476,10K02:40:00 
 Spark New Zealand2,60002,64502,6000+0,0500+1,96%4,50K20/07 
 Spark New Zealand ADR13,1413,1712,80+0,21+1,62%32,08K02:55:00 
 New Zealand Energy Corp0,02300,02300,0230+0,0019+9,00%20,00K01:02:00 
 Fletcher Building Ltd PK9,359,359,35+0,00+0,00%022/06 
 Summerset Group5,15,15,1+1,8+54,55%028/06 

Singapura

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Flex15,1015,3014,95-0,15-0,98%3,83M03:00:02 
 Sea15,3015,8014,95-0,45-2,86%2,53M03:00:00 
 Kulicke&Soffa27,4128,0627,39-0,62-2,21%1,01M03:00:02 
 Singapore Telecommunications PK24,27024,36024,050+0,385+1,61%31,80K02:55:00 
 Wave Life Sciences Ltd39,0539,9037,85+1,15+3,03%144,82K03:00:01 
 United Overseas Bank ADR39,1539,1538,43+0,65+1,69%50,41K02:48:00 
 Overseas Chinese Banking ADR16,6116,6416,36+0,12+0,73%15,10K02:47:00 
 DBS Group Holdings ADR77,7177,8077,04+1,22+1,59%28,00K02:47:00 
 China Yuchai19,4719,6919,350,000,00%020/07 
 Volitionrx Ltd2,0002,0401,985+0,030+1,52%50,65K03:00:00 
 City Developments7,497,497,36+0,19+2,60%1,25K02:50:00 
 Aslan Pharma ADR7,818,007,80-0,11-1,39%2,37K03:00:02 
 Singapore Exchange ADR82,1782,3982,150,000,00%020/07 
 BW LPG ADR4,54,54,5+0,0+0,00%020/07 
 Kenon Holdings15,5315,5315,53+0,53+3,56%0,10K20/07 
 Wilmar International22,4022,4022,36+0,00+0,00%020/07 
 CapitaLand4,7304,7704,730+0,130+2,83%1,00K02:50:00 
 Keppel Corporation10,4310,4310,29+0,30+2,91%0,94K02:50:00 
 UOL ADR20,3520,3520,35+0,00+0,00%020/07 
 Jardine Cycle ADR48,6048,6048,600,000,00%019/07 

Siprus

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 QIWI16,0716,1015,65+0,11+0,69%130,21K03:00:01 
 Polymetal International8,78,78,7+0,2+2,35%0,28K20/07 
 Prosafe2,34002,34002,34000,00000,00%002/07 
 Prosafe ADR1,9801,9901,9800,0000,00%006/07 
 Polymetal International ADR8,998,998,87+0,17+1,93%0,49K20/07 

Spanyol

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Santander ADR5,4305,4505,370+0,020+0,37%10,10M03:00:00 
 Banco Bilbao ADR6,976,996,92+0,05+0,72%2,92M03:00:00 
 Grifols ADR21,3321,5421,03+0,43+2,06%2,44M03:00:02 
 Telefonica ADR8,6958,7258,670+0,075+0,87%728,17K03:00:00 
 Caixabank ADR1,441,441,410,000,00%138,96K02:55:00 
 Red Electrica ADR10,62010,62010,488+0,190+1,82%27,72K02:50:00 
 Industria de Diseno Textil17,1317,2317,04+0,08+0,47%80,93K02:51:00 
 ACS Actividades Construccion ADR8,568,608,44+0,13+1,54%53,63K02:39:00 
 Repsol SA19,8819,8819,59+0,08+0,40%25,31K02:52:00 
 Enagas SA13,97014,04013,870+0,335+2,46%12,63K02:48:00 
 Iberdrola SA31,3731,4931,32+0,27+0,85%12,13K02:49:00 
 Indra Sistemas SA5,665,685,60+0,06+1,07%22,04K01:28:00 
 Amadeus IT Holding SA PK86,9586,9586,33-0,01-0,01%8,51K02:44:00 
 Gas Natural SDG ADR5,455,455,35+0,06+1,11%5,82K02:50:00 
 Ferrovial20,3420,3920,18+0,15+0,76%12,20K02:50:00 
 Banco debadell ADR3,263,273,26+0,00+0,00%020/07 
 Acerinox ADR6,56,56,40,00,00%019/07 
 Grifols ADR14,8014,8014,80+0,10+0,68%0,78K02:21:00 
 Bolsas Mercados Espanoles ADR16,716,716,7+0,0+0,00%019/07 
 Mapfre ADR5,855,855,85+0,00+0,00%009/07 

Swedia

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 LM Ericsson B ADR8,258,288,19+0,02+0,24%6,80M03:00:02 
 Autoliv104,08105,22102,67-0,60-0,57%667,00K03:00:00 
 LM Ericsson B8,24258,24508,2400-0,0075-0,09%800,00K20/07 
 Nordea Bank AB ADR10,3310,3510,25+0,25+2,46%76,11K02:50:00 
 Svenska Handelsbanken PK5,735,765,69+0,23+4,18%47,90K02:51:00 
 Oasmia Pharmaceutical AB1,4501,6601,400-0,230-13,69%38,58K03:00:00 
 Assa Abloy AB9,769,789,66+0,10+1,05%127,49K02:53:00 
 Hennes & Mauritz AB3,083,093,06+0,04+1,40%23,00K02:47:00 
 Swedish Match52,7652,7652,32+0,00+0,00%019/07 
 Telia ADR8,778,788,70-0,10-1,07%37,42K02:47:00 
 Atlas Copco AB27,4427,7827,23-1,60-5,51%46,39K02:54:00 
 Alfa-Laval ADR26,9226,9626,68+0,14+0,53%15,42K02:30:00 
 Neonode0,3540,3630,335+0,010+2,82%113,83K03:00:00 
 NetEnt ADR9,0309,0308,630+0,550+6,49%3,78K00:51:00 
 Skandinaviska Enskilda Banken ADR10,2910,3110,13+0,25+2,44%6,74K02:47:00 
 Swedbank AB22,2222,2422,07+0,72+3,35%10,85K02:47:00 
 AB SKF19,0419,0618,97-0,35-1,79%13,53K02:49:00 
 Sandvik AB ADR17,5017,5417,35-0,07-0,40%20,77K02:29:00 
 AB Electrolux47,0047,0046,67-0,13-0,27%6,25K02:30:00 
 Volvo ADR16,7116,7316,57-0,16-0,93%8,36K02:47:00 

Swiss

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Weatherford3,443,503,400,010,15%7,60M03:00:00 
 Transocean12,7112,8312,55+0,03+0,20%9,21M03:00:00 
 Novartis ADR82,2982,6182,17+1,49+1,84%3,96M03:00:00 
 ABB ADR22,3222,4722,19-0,28-1,24%3,61M03:00:00 
 Credit Suisse ADR15,1915,3515,150,000,00%020/07 
 Roche Holding ADR29,5129,5129,25+0,60+2,08%1,70M02:56:00 
 UBS Group15,3815,4115,24+0,06+0,36%2,12M03:00:00 
 STMicroelectronics ADR23,5023,7423,23+0,09+0,38%2,97M03:00:00 
 Chubb133,25133,42132,21+0,14+0,11%1,37M03:00:00 
 AC Immune16,2816,4813,89+1,97+13,77%734,42K03:00:02 
 Crispr Therapeutics58,3560,0057,38-0,04-0,07%686,80K03:00:01 
 Garmin Ltd64,5565,1364,53-0,48-0,74%864,92K03:00:01 
 TE Connectivity91,6792,2491,54-0,65-0,70%684,32K03:00:00 
 Auris Medical0,2730,2800,271-0,002-0,84%533,35K03:00:00 
 Ferguson ADR8,168,208,14-0,08-0,92%100,07K02:50:00 
 ObsEva16,6217,0016,55+0,06+0,36%91,08K03:00:02 
 Nestle ADR81,5081,5080,80+1,31+1,63%473,10K02:56:00 
 Glencore ADR8,1208,1408,060-0,045-0,55%287,49K02:56:00 
 Compagnie Financiere Richemont8,8008,8108,700+0,270+3,17%82,38K02:55:00 
 Lafargeholcim ADR9,499,559,37+0,08+0,80%1,02M02:48:00 

Taiwan

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Taiwan Semiconductor40,7240,8539,84+0,91+2,27%13,31M03:00:00 
 United Microelectronics2,8302,8752,8200,0000,00%1,47M03:00:00 
 AU Optronics4,1104,1804,100-0,030-0,72%682,89K03:00:00 
 ASE Industrial4,544,664,53-0,22-4,62%716,13K03:00:00 
 Himax7,5707,6407,440-0,060-0,79%958,65K03:00:01 
 Silicon Motion53,7353,8953,10+0,31+0,58%145,89K03:00:01 
 Chunghwa Telecom36,2036,2235,860,000,00%020/07 
 SemiLEDS3,91004,03003,9100-0,0800-2,01%28,26K03:00:02 
 Giga Media Ltd3,0403,0502,960+0,030+1,00%11,18K03:00:00 
 ChipMOS Tech14,7714,8214,69-0,05-0,34%9,34K03:00:02 
 Asia Pacific Wire & Cable2,7502,7502,650+0,000+0,00%020/07 
 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 

Thailand

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Fabrinet39,9240,1539,66-0,11-0,27%246,58K03:00:00 
 KASIKORNBANK Public Co25,7225,8125,44+1,50+6,19%21,57K02:37:00 
 Siam Commercial Bank ADR15,916,015,5+0,7+4,26%4,27K01:41:00 
 Bangkok Bank ADR30,840030,840029,8900+1,3200+4,47%1,39K02:36:00 
 Thai Beverage ADR54,0054,0053,75+0,00+0,00%019/07 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Berli Jucker ADR19,219,219,2+7,2+60,00%003/05 
 Banpu ADR13131300,00%012/06 
 BTS ADR26,926,926,9+0,3+1,13%013/07 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 CP All ADR13131218,33%012/07 
 BEC World ADR2,462,462,46-2,92-54,28%018/07 
 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 
 Airports Thailand ADR17,417,417,40,00,00%018/07 
 Intouch Hol6,366,526,360,000,00%019/07 
 TTW Public Company18,1618,1718,11+0,08+0,44%0,76K01:05:00 
 PTT Exploration & Production7,1407,1407,1400,0000,00%018/07 
 Krung Thai Bank Public Co10,0310,0310,030,000,00%028/06 
 Univanich Palm Oil ADR0,20,20,20,00,00%021/05 

Turki

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Turkcell Iletisim Hizmetleri6,086,176,05+0,13+2,10%876,24K03:00:00 
 Akbank Turk Anonim Sirketi2,762,852,76-0,06-1,95%167,44K02:55:00 
 Turk Telekomunikasyon ADR2,12,12,0+0,1+4,82%42,95K02:37:00 
 Turkiye Garanti Bankasi AS1,4401,4801,436+0,025+1,77%237,19K02:54:00 
 Koc Holdings AS13,5913,6413,48+0,15+1,12%16,31K02:39:00 
 Turkiye Halk Bankasi AS2,7002,7202,700+0,040+1,50%16,97K02:06:00 
 Anadolu Efes ADR0,9000,9000,862+0,030+3,45%99,50K01:58:00 
 Turkiye Vakiflar Bankasi ADR8,4458,6178,200+0,045+0,54%2,60K01:41:00 
 Tav Havalimanlari Holding AS22,42022,42022,350+0,000+0,00%020/07 
 Arcelik ADR12,5412,5412,38+0,00+0,00%020/07 
 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 
 Coca-Cola Icecek ADR6,346,346,34+0,29+4,79%0,20K20/07 
 Ford Otomoti Sanayi ADR60,4660,4660,46+0,00+0,00%018/07 
 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 

Uni Emirat Arab

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 Argentum 470,00720,00750,0064+0,0007+10,77%1,34M02:47:00 
 Amira Nature Fds1,972,031,96-0,02-1,01%147,58K03:00:00 

Yunani

 NamaTerakhirTertinggiTerendahPrb.Prb.%Vol.Waktu
 FreeSeas0,00200,00330,0020-0,0005-18,37%1,20M02:29:00 
 Aegean Marine Petroleum1,561,671,41+0,14+9,86%1,48M03:00:00 
 Capital Product Partners3,1203,1863,110-0,060-1,89%248,73K03:00:01 
 DryShips4,925,204,91-0,26-5,02%1,21M03:00:02 
 Top Ships0,87900,93970,8601-0,0350-3,83%809,27K03:00:00 
 Diana Containerships1,60001,62001,5800+0,0200+1,27%224,63K03:00:02 
 Star Bulk Carriers12,520012,929012,4500-0,3900-3,02%512,47K03:00:02 
 Danaos1,6901,7251,650-0,060-3,43%78,16K02:59:08 
 Diana Shipping4,3904,5404,380-0,160-3,52%139,24K03:00:00 
 Tsakos Energy Navigation3,3653,4633,350-0,115-3,30%133,27K03:00:00 
 Globus Maritime0,43410,46890,4200-0,0309-6,65%107,02K03:00:00 
 Pyxis Tankers Inc1,07001,09001,0600-0,0200-1,83%20,09K03:00:02 
 Eurobank Ergasias0,4400,4600,440-0,020-4,35%87,14K02:51:00 
 Seanergy Maritime0,9200,9300,910+0,011+1,21%18,34K03:00:00 
 Tsakos Energy Pref E25,28025,33025,200-0,001-0,00%27,39K03:00:00 
 Hellenic Telecommunications Org6,206,216,06-0,12-1,92%6,29K02:55:00 
 Tsakos Energy Navigation Pd Pref24,870024,890024,8001+0,0350+0,14%5,45K03:00:00 
 Alpha Bank0,5160,5250,503-0,009-1,68%21,30K01:34:00 
 Euroseas1,6301,7901,630-0,160-8,94%33,97K03:00:00 
 Greek Org of Football Prognostics5,6505,6505,576-0,001-0,02%2,32K01:26:00 
Daftar dengan Google
atau
Daftar dengan Email