Son Dakika Haberleri
/Ücretsiz Kayıt Olun
 0

Dünya ADR’leri

 
ADR; Amerikan bankası tarafından ihraç edilen bir belgedir. Bu belge, ABD dahilinde olmayan şirketlerin ABD finans piyasalarında işlem gören hisse senedi miktarını temsil eder. ADR’ler Amerikan piyasalarında normal hisse senetleri gibi alınıp satılabilir.
Dünya ADR’leri  

Almanya

Alarm Oluştur
Portföye Ekle
Portföy'e Ekle/Kaldır  
Takip listesine ekle
Pozisyon Ekle

Pozisyon başarıyla eklendi:

Lütfen varlık portföyünüze isim verin
 
 
Yeni bir takip listesi oluştur Oluştur
Yeni varlık portföyü oluştur Ekle Oluştur
+ Başka pozisyon ekle Kapat
Alarm Oluştur
Yeni
Alarm Oluştur
Websitesi
  • Alarm bildirimi olarak
  • Bu özellikten faydalanabilmeniz için hesabınızda oturum açmış olmanız gerekmektedir
Mobil Uygulama
  • Bu özellikten faydalanabilmeniz için hesabınızda oturum açmış olmanız gerekmektedir
  • Aynı kullanıcı profili ile oturum açtığınızdan emin olun

Durum

Sıklık

Tek Seferlik
%

Sıklık

Sıklık

Bildirim Tipi

Durum

_fpb_save Alarmlarımı Düzenle 
Geri
 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Deutsche Bank14,4614,5314,35+0,02+0,14%3,64M19/04 
 Continental AG PK54,3955,2554,06+0,52+0,97%946,45K19/04 
 SAP ADR107,87109,07107,09-1,14-1,05%900,30K19/04 
 Trivago6,476,686,40-0,14-2,12%874,57K19/04 
 BASF ADR26,5726,6726,50-0,06-0,23%488,32K19/04 
 Bayer AG PK30,7630,8930,66-0,32-1,03%468,14K19/04 
 Volkswagen DRC42,2342,5742,03-0,40-0,94%466,22K19/04 
 Allianz ADR23,8223,8723,68+0,08+0,32%392,54K19/04 
 Siemens ADR66,4766,8166,13+0,79+1,20%245,29K19/04 
 Affimed NV2,1502,2002,125-0,050-2,27%227,32K19/04 
 Deutsche Telekom ADR17,3017,3217,20-0,04-0,23%210,54K19/04 
 Fresenius Medical Care ADR52,2952,5252,17-0,49-0,93%142,55K19/04 
 Deutsche Post AG46,5946,8446,39-0,26-0,54%134,34K19/04 
 Merck ADR20,32020,42020,250+0,030+0,15%119,63K19/04 
 Infineon ADR26,3626,7726,31-0,86-3,14%81,62K19/04 
 Deutsche Boerse ADR13,7413,8013,69+0,05+0,37%50,70K19/04 
 Adidas ADR129,84131,48129,45-2,36-1,79%47,42K19/04 
 Daimler ADR20,0720,1419,99-0,06-0,30%41,77K19/04 
 EON SE11,2111,2911,14-0,12-1,06%40,23K19/04 
 InflaRx37,1437,9936,60+0,24+0,65%33,30K19/04 

Arjantin

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 MercadoLibre330,00345,00325,77-15,10-4,38%1,32M19/04 
 Pampa Energia ADR57,3259,1854,67-0,48-0,83%679,74K19/04 
 YPF Sociedad Anonima23,02023,26022,690+0,210+0,92%644,35K19/04 
 Grupo Supervielle28,720030,070028,5900-1,2200-4,07%527,63K19/04 
 Transportadora Gas ADR19,80020,61019,625-0,660-3,23%504,53K19/04 
 Loma Negra ADR21,0921,5621,06-0,51-2,36%271,02K19/04 
 BBVA Banco Frances ADR22,6122,8422,35-0,38-1,65%237,26K19/04 
 Central Puerto16,0516,3016,02-0,35-2,13%209,04K19/04 
 Despegar.com30,2130,5829,67+0,25+0,83%148,29K19/04 
 Grupo Financiero Galicia ADR65,680067,270065,5100-1,2200-1,82%143,44K19/04 
 Cresud SACIF21,1021,4920,72-0,41-1,91%118,94K19/04 
 Macro Bank108,75109,51106,40+0,52+0,48%101,43K19/04 
 Telecom Argentina ADR30,5230,7230,11-0,02-0,07%90,50K19/04 
 Edenor ADR56,65056,92054,000-0,350-0,61%75,48K19/04 
 IRSA ADR24,6925,3324,32-0,34-1,36%49,00K19/04 
 Petrobras Argentina ADR11,1411,4110,80-0,19-1,68%26,25K19/04 
 IRSA Propiedades ADR46,87546,87546,190+0,675+1,46%3,21K19/04 

Avustralya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 BHP Billiton Ltd ADR47,7548,4847,58-0,38-0,79%2,68M19/04 
 BHP Billiton Ltd24,125024,174724,0750-0,0525-0,22%756,05K19/04 
 Tronox19,71020,13019,550-0,370-1,84%376,36K19/04 
 De Grey Mining0,160,170,140,000,00%271,75K19/04 
 Westpac Banking ADR22,11022,26022,047-0,220-0,99%255,98K19/04 
 OceanaGold2,75002,75002,71020,00000,00%239,19K19/04 
 MGC Pharma0,0680,0680,068-0,002-3,20%185,22K19/04 
 Greenland Minerals and Energy0,0710,0710,0680,0000,00%176,50K19/04 
 Artemis Resources0,160,170,16+0,01+7,89%163,13K19/04 
 Prana2,06662,09001,7801+0,2666+14,81%104,96K19/04 
 Liquefied Natural Gas Ltd0,34430,34900,3443-0,0057-1,63%94,74K19/04 
 Samson Oil Gas ADR0,27300,27300,2490+0,0230+9,20%80,24K19/04 
 Orocobre4,284,304,11+0,24+5,94%70,68K19/04 
 QBE Insurance Group ADR7,667,687,62-0,07-0,91%56,93K19/04 
 Lynas2,0002,0602,000-0,010-0,50%52,93K19/04 
 Genetic Technologies1,3401,4001,340-0,020-1,47%51,40K19/04 
 South32 ADR14,8915,0914,88+0,01+0,07%47,60K19/04 
 Brambles ADR15,0315,1615,01-0,19-1,25%45,25K19/04 
 88 Energy ADR0,21000,45000,2100+0,1650+366,67%45,11K19/04 
 National Australia Bank ADR10,9911,2010,97-0,17-1,48%43,23K19/04 

Avusturya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Vienna Insurance ADR6,646,646,44-0,06-0,94%70,92K19/04 
 Erste Group Bank AG PK25,1625,2025,05+0,24+0,94%25,71K19/04 
 Wienerberger Baustoffindustrie5,0505,0804,950+0,025+0,50%8,68K19/04 
 Erste Bank49,77050,26049,770+0,210+0,42%5,57K19/04 
 Raiffeisen Bank ADR8,848,848,80+0,24+2,79%0,82K19/04 
 OMV AG PK62,0462,0462,04+0,20+0,32%0,75K19/04 
 Flughafen Wien ADR9,69,69,60,00,00%012/04 
 Schoeller Bleckmann ADR11,6711,6711,67+0,72+6,58%011/04 
 Palfinger ADR41,7941,7941,79-0,70-1,65%013/02 
 Oesterreichische Post ADR22,322,322,30,00,00%030/11 
 OMV ADR00000,00%030/11 
 Verbund ADR6,386,406,38+0,00+0,00%017/04 
 Mayr Melnhof Karton ADR38,2238,2238,22+0,29+0,76%012/04 
 Immofinanz ADR7,447,447,44-3,48-31,87%006/06 
 EVN ADR3,853,853,850,000,00%013/04 
 Andritz ADR11,4811,4811,48+0,48+4,36%008/03 
 Voestalpine AG PK11,4011,4011,40+0,00+0,00%018/04 
 Telekom Austria AG PK18,1318,1518,130,000,00%012/04 
 Wolford ADR3,003,593,000,000,00%004/04 

Belçika

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Anheuser Busch ADR105,06107,21104,45-1,94-1,81%2,08M19/04 
 Galapagos97,9998,5096,36+0,68+0,70%641,23K19/04 
 Euronav8,758,908,70-0,05-0,57%282,27K19/04 
 Materialise NV12,3512,6512,18-0,12-0,96%47,76K19/04 
 Umicore ADR13,4413,6613,37+0,16+1,21%19,30K19/04 
 KBC Group SA45,2745,4345,10+0,28+0,62%13,50K19/04 
 Ablynx ADR54,9155,1554,83-0,32-0,58%12,00K19/04 
 ageas SA/NV54,0354,0353,91+0,08+0,15%0,98K19/04 
 SA D'Ieteren ADR21,4221,4221,42-0,00-0,01%0,16K19/04 
 Colruyt SA14,1414,1414,14+0,19+1,36%0,15K19/04 
 Tigenix43,0943,0943,09-0,23-0,53%0,10K19/04 
 Agfa Gevaert ADR9,93009,93009,93000,00000,00%027/02 
 Ackermans Van Haaren ADR12,312,312,3-0,9-6,82%004/08 
 UCB SA41,4041,4041,40+0,00+0,00%012/04 
 Galapagos95,7595,7595,750,000,00%006/04 
 Bpost ADR22,75522,75522,755+0,000+0,00%018/04 
 Proximus ADR6,336,336,33+0,00+0,00%017/04 
 GBL116,1900116,1900116,1900+0,0000+0,00%018/04 
 Thrombogenics5,75005,75005,7500+0,0000+0,00%018/04 
 Ablynx NV55,040055,040055,0400+0,0000+0,00%018/04 

Birleşik Arap Emirlikleri

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Argentum 470,00500,00640,0050-0,0014-21,88%2,11M19/04 
 Amira Nature Fds3,994,003,88+0,01+0,25%137,07K19/04 

Birleşik Krallık

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Ensco PLC6,056,185,79+0,04+0,67%20,40M19/04 
 Noble Corporation4,854,974,74+0,06+1,25%10,02M19/04 
 Astrazeneca ADR35,4036,0435,36-0,58-1,61%9,81M19/04 
 British American Tobacco ADR52,2453,9050,82-2,60-4,74%8,72M19/04 
 BP ADR43,6743,9943,52+0,14+0,32%4,84M19/04 
 Carnival65,0665,5064,89-0,21-0,32%4,34M19/04 
 Lloyds Banking ADR3,8003,8303,780+0,054+1,44%4,34M19/04 
 Fiat23,8324,2323,73-0,46-1,89%3,94M19/04 
 BHP Billiton ADR42,6943,4942,57-0,31-0,72%3,54M19/04 
 TechnipFMC33,3333,9733,01+0,10+0,30%3,44M19/04 
 Reckitt Benckiser Group Plc16,3416,8616,28-0,35-2,10%3,33M19/04 
 GlaxoSmithKline ADR39,8840,3639,73-0,56-1,38%3,21M19/04 
 BT ADR16,9117,2416,79-0,46-2,65%3,01M19/04 
 Vodafone Group ADR29,4629,7829,39-0,28-0,94%2,81M19/04 
 Mylan40,8141,2440,34+0,07+0,17%2,74M19/04 
 Pentair71,1472,9670,56-0,76-1,06%2,69M19/04 
 Rio Tinto ADR56,5657,1456,14-0,29-0,51%2,67M19/04 
 Mallinckrodt14,0414,2913,81+0,05+0,36%2,46M19/04 
 Barclays ADR12,2712,4012,23+0,05+0,41%2,24M19/04 
 Liberty Global C30,8731,3330,74+0,02+0,06%2,11M19/04 

Brezilya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Ambev SA6,89006,89006,7700+0,0100+0,15%24,14M19/04 
 VALE14,12014,16013,920+0,110+0,79%19,54M19/04 
 Petroleo Brasileiro Petrobras ADR14,3814,4914,17+0,14+0,98%13,67M19/04 
 BRF7,167,496,88+0,33+4,83%10,51M19/04 
 Banco Bradesco10,2110,2210,04-0,08-0,78%9,05M19/04 
 Itau Unibanco15,1115,1914,92-0,20-1,31%7,72M19/04 
 CEMIG PN ADR2,4902,5002,370+0,060+2,47%7,46M19/04 
 Petroleo Brasileiro ADR Reptg 2 Pref13,14013,20512,930+0,190+1,47%6,59M19/04 
 Gerdau ADR5,025,094,94-0,05-0,99%5,68M19/04 
 National Steel2,7402,7502,700+0,010+0,37%4,95M19/04 
 Localiza Rent A Car SA8,688,728,60+0,03+0,35%1,63M19/04 
 Sabesp ADR10,1410,189,94+0,12+1,20%1,21M19/04 
 TIM Participacoes22,87023,03022,460+0,110+0,48%1,15M19/04 
 Telefonica Brasil ADR14,5314,6914,40-0,17-1,16%928,21K19/04 
 Ultrapar Participacoes18,4618,6018,36-0,38-2,02%926,96K19/04 
 Banco Santander Brasil ADR11,5911,5911,37+0,04+0,35%790,76K19/04 
 COPEL ADR7,4807,5107,340-0,020-0,27%749,16K19/04 
 Fibria Celulose19,6819,7719,57-0,23-1,16%733,18K19/04 
 Embraer ADR26,7826,9726,42-0,24-0,89%709,38K19/04 
 Gol Linhas Aereas ADR12,5913,0812,20-0,88-6,53%662,25K19/04 

Çin

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Jd.Com Inc Adr38,9040,3438,61-1,28-3,19%16,78M19/04 
 Alibaba181,39183,63179,52-1,29-0,71%11,99M19/04 
 TAL Education37,13037,85036,540+0,560+1,53%5,58M19/04 
 Vipshop16,08016,42015,880+0,130+0,82%5,13M19/04 
 Ctripcom43,1044,2743,04-0,24-0,55%3,85M19/04 
 Baozun Inc47,7549,7647,21-0,17-0,35%2,85M19/04 
 Momo Inc35,7635,9034,89+0,31+0,87%2,45M19/04 
 Bank of China0,54000,54000,5400+0,0002+0,04%2,22M19/04 
 Tencent ADR51,39051,74051,110-0,080-0,16%2,00M19/04 
 Chinanet Online3,11003,60003,0000-0,2700-7,99%1,96M19/04 
 Bitauto20,5520,5920,04+0,46+2,29%1,77M19/04 
 Baidu237,11240,40235,26-0,64-0,27%1,74M19/04 
 ZTO Express Cayman16,2616,4616,240,000,00%1,56M19/04 
 China Pharma0,3180,3490,300+0,013+4,23%1,49M19/04 
 Fang Holdings4,855,024,84-0,14-2,81%1,44M19/04 
 Yum China Holdings40,6840,9140,21+0,34+0,84%1,29M19/04 
 Jumei International Holding2,652,782,64-0,08-2,93%1,24M19/04 
 BEST11,2111,6510,78+0,17+1,54%1,13M19/04 
 58Com Inc Adr84,6585,0083,49+0,94+1,12%1,07M19/04 
 Qudian Inc11,2011,2610,85+0,37+3,42%1,07M19/04 

Danimarka

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Novo Nordisk ADR47,6648,2147,50-1,02-2,10%1,30M19/04 
 Coloplast A8,588,658,58-0,15-1,72%686,93K19/04 
 Novozymes AS51,0551,2250,91-1,19-2,28%430,71K19/04 
 Vestas Wind Systems AS23,0423,2422,85+0,34+1,48%172,69K19/04 
 LiqTech International Inc0,40000,41000,3868+0,0150+3,90%96,18K19/04 
 AP Moeller-Maersk AS7,667,727,60+0,18+2,41%56,12K19/04 
 Carlsberg AS22,7022,9322,60-0,24-1,05%53,54K19/04 
 Ascendis Pharma AS65,0166,5464,52-0,44-0,67%34,26K19/04 
 Forward Pharma A S2,192,252,10+0,05+2,34%21,23K19/04 
 DSV40,4440,6140,35-0,73-1,77%11,21K19/04 
 Danske Bank A/S ADR18,6918,7518,57-0,04-0,19%10,77K19/04 
 DanDrit Biotech4,9905,0004,950-0,010-0,20%10,12K19/04 
 Novozymes B51,741851,741851,0100-0,4832-0,93%9,70K19/04 
 CHR Hansen Holding AS46,9447,0246,71-0,26-0,56%7,72K19/04 
 Zealand Pharma ADR15,7315,7515,61+0,73+4,87%4,89K19/04 
 Vestas Wind69,700069,700069,1100+1,4040+2,06%1,77K19/04 
 Genmab AS105,96105,96105,96+0,83+0,79%1,44K19/04 
 Iss ADR17,8017,8017,80-0,02-0,11%0,38K19/04 
 Oersted64,164,164,1-0,7-1,12%0,25K19/04 
 Canamed4pets0,000400,000400,00040+0,00010+33,33%0,20K19/04 

Endonezya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Indo Global Exchange0,000100,000100,000100,000000,00%18,79M19/04 
 PT Telekomunikasi Indonesia B27,15027,42027,030-0,070-0,26%529,48K19/04 
 PT Bank Mandiri Persero TBK11,5211,6911,47-0,15-1,24%156,42K19/04 
 Astra Int11,0911,1510,93+0,12+1,05%22,02K19/04 
 Bank Rakyat13,0513,3812,92-0,32-2,36%9,96K19/04 
 PT XL Axiata Tbk ADR3,723,733,65-0,02-0,60%7,19K19/04 
 Semen Persero14,7414,7414,23+0,12+0,82%6,43K19/04 
 Bank Central Asia ADR42,730042,730042,3025+0,0600+0,14%0,91K19/04 
 Astra Agro Lestari TBK4,634,634,630,000,00%022/12 
 Aneka Tambang ADR5,225,225,220,357,19%011/05 
 Medco Energi ADR9,329,329,32+0,00+0,00%028/03 
 Indo Tambangraya Megah ADR2,752,752,750,6631,58%003/04 
 Bumi Serpong Damai ADR25252500,00%012/09 
 Adaro Energy ADR7,617,617,610,000,00%013/04 
 Unilever Indonesia ADR73,3073,3073,300,000,00%020/03 
 PT United Tractors51,1951,1951,19+0,00+0,00%012/04 
 Vale Indonesia0,18800,18800,18800,00000,00%012/12 
 PT Media Nusantara Citra TBK10,8510,8510,850,000,00%004/04 
 Bank Mandiri Persero0,63000,63000,6200+0,0000+0,00%026/03 
 PT Indofood Sukses Makmur TBK25,140025,140025,14000,00000,00%018/04 

Filipinler

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Alliance Global Group Inc12,4912,7512,48-0,89-6,65%756,57K19/04 
 PLDT ADR26,2826,8225,89-0,64-2,38%82,60K19/04 
 BDO Unibank ADR26,5226,5325,75+0,10+0,38%1,92K19/04 
 D&L Industries ADR5,095,104,90-0,13-2,57%1,90K19/04 
 Megaworld ADR16,116,116,1-0,8-4,83%1,28K19/04 
 Robinsons Retail Holdings Inc17,2417,2416,89+1,18+7,38%0,30K19/04 
 Manila Electric ADR12,7712,7712,77-0,62-4,63%022/03 
 JG Summit ADR262626313,04%015/10 
 Jollibee Foods ADR21,23021,23021,2300,0000,00%010/04 
 Globe Telecom ADR30,6430,6430,64+0,00+0,00%018/04 
 First Gen ADR6,196,196,190,000,00%012/04 
 DMCI ADR2,412,412,41-2,11-46,68%018/04 
 Cebu Air ADR9,409,409,40+0,00+0,00%022/03 
 Bank the Philippine Islands ADR37,8937,8937,891,764,87%001/03 
 Universal Robina ADR28,7528,7528,75+0,00+0,00%029/03 
 Ayala ADR18,818,817,90,00,00%015/03 
 Atlas Consolidated ADR00000,00%030/11 
 Aboitiz Power ADR15,7515,7515,75-1,59-9,17%015/03 
 Aboitiz Equity ADR14,9414,9414,940,725,06%002/02 
 Benguet B0,01500,01500,01500,00000,00%012/04 

Finlandiya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Nokia ADR5,8305,8705,820-0,020-0,34%10,76M19/04 
 Sampo OYJ28,9328,9728,67+0,37+1,30%25,84K19/04 
 Kone Oyj ADR24,9925,0524,92+0,08+0,32%20,91K19/04 
 UPM-Kymmene Corp37,1637,2237,06+0,37+1,01%8,76K19/04 
 Stora Enso Oyj PK20,4620,5620,38-0,01-0,02%8,06K19/04 
 Fortum ADR4,4804,5004,480+0,060+1,36%5,41K19/04 
 Kone Corporation50,200050,200050,2000-0,1000-0,20%2,47K19/04 
 Metso Corporation8,248,278,24+0,19+2,36%0,80K19/04 
 Wartsila ADR4,754,764,76-1,25-20,75%0,60K19/04 
 Neste34,2034,2034,20+0,84+2,52%0,39K19/04 
 Nokian Tyres ADR20,4220,4220,42-0,02-0,10%0,18K19/04 
 Uponor16,9516,9516,950,000,00%012/04 
 Tieto ADR00000,00%030/11 
 Outokumpu ADR3,503,503,50-0,26-6,91%017/04 
 Outotec ADR4,914,914,91+0,17+3,59%029/03 
 Orion ADR15,1015,1015,10+0,00+0,00%011/04 
 Konecranes ADR8,3748,3748,374-0,666-7,37%019/03 
 Kesko ADR28,35028,35028,3500,0000,00%003/04 
 Amer Sports ADR16,55016,55016,140+0,000+0,00%012/04 
 Yit ADR6,046,046,043,08104,05%020/12 

Fransa

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Sanofi ADR40,1640,6040,14-0,50-1,23%1,61M19/04 
 Total ADR62,03062,28061,851+0,400+0,65%1,25M19/04 
 BNP Paribas ADR38,83038,87538,600+0,265+0,69%1,14M19/04 
 UbiSoft Entertainment Inc19,6519,7219,480,000,00%543,51K19/04 
 Danone PK16,5116,5116,37-0,16-0,93%481,96K19/04 
 Criteo Sa27,8828,2827,69-0,05-0,18%470,52K19/04 
 Schneider Electric SA18,24018,31518,160+0,230+1,28%412,30K19/04 
 Orange ADR17,9518,0217,88-0,05-0,28%361,57K19/04 
 Vivendi SA PK25,9426,2625,90+0,74+2,94%280,92K19/04 
 Axa ADR28,9929,1328,91+0,13+0,45%223,10K19/04 
 Pernod Ricard SA PK34,1934,3634,05-0,35-1,00%211,55K19/04 
 Louis Vuitton ADR68,46568,80068,210-1,645-2,35%200,99K19/04 
 Cellectis30,0531,0729,91-0,82-2,66%186,35K19/04 
 Carrefour SA PK4,084,114,05+0,04+0,99%150,32K19/04 
 Talend48,6149,7548,54-1,10-2,21%113,39K19/04 
 DBV Technologies24,1624,5924,10+0,13+0,54%104,62K19/04 
 Engie ADR17,4917,5517,35+0,12+0,69%79,00K19/04 
 Societe Generale ADR11,220011,250011,1100+0,1400+1,26%74,33K19/04 
 Sequans Communications1,6901,7371,680-0,010-0,59%72,12K19/04 
 L’Air Liquide25,5925,6125,43+0,17+0,65%62,96K19/04 

Güney Afrika

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Gold Fields ADR4,0004,0903,950+0,080+2,04%5,27M19/04 
 Sibanye Gold ADR3,653,723,64+0,07+1,96%4,73M19/04 
 Harmony Gold Mining2,0002,0501,960+0,020+1,01%4,07M19/04 
 AngloGold Ashanti ADR9,229,459,13+0,06+0,66%2,98M19/04 
 Naspers ADR51,2551,5550,58-0,01-0,02%328,31K19/04 
 Sasol ADR36,7237,0536,55-0,15-0,41%231,86K19/04 
 Net 1 UEPS8,839,078,78+0,04+0,46%198,63K19/04 
 MTN Group Ltd PK9,7410,029,72-0,28-2,74%98,25K19/04 
 DRDGOLD2,5802,6302,520-0,010-0,39%55,25K19/04 
 Mix Telemats16,90016,93016,555+0,210+1,26%46,43K19/04 
 Impala Platinum Holdings Ltd PK1,9101,9501,8800,0000,00%43,37K19/04 
 Aspen Pharmacare ADR21,90021,97921,660-0,135-0,61%19,53K19/04 
 Anglo American Platinum ADR4,4004,5004,400+0,090+2,09%15,22K19/04 
 Sanlam Ltd PK13,76613,93013,590-0,004-0,03%13,86K19/04 
 Standard Bank Group Ltd PK18,8919,1518,75-0,22-1,13%13,25K19/04 
 Vodacom Group Ltd PK12,9813,1812,75-0,08-0,61%11,97K19/04 
 Woolworths Holdings Ltd PK5,495,575,39-0,13-2,31%11,44K19/04 
 Nedbank Group Ltd25,39025,45025,030-0,040-0,16%8,28K19/04 
 Imperial Holdings Ltd PK20,5920,7320,40+0,43+2,13%7,13K19/04 
 Shoprite Holdings Ltd PK21,0821,0920,70+0,30+1,44%5,54K19/04 

Güney Kore

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 KT13,2713,3513,20-0,10-0,75%1,05M19/04 
 LG Display11,7111,8511,62-0,32-2,66%744,27K19/04 
 SK Telecom ADR23,1023,3523,03-0,37-1,58%602,54K19/04 
 POSCO82,4683,2881,68+0,55+0,67%307,51K19/04 
 Korea Electric Power16,2816,3416,23+0,04+0,25%241,10K19/04 
 KB Financial57,2157,3756,20+1,39+2,49%119,91K19/04 
 Shinhan43,2343,2842,96+0,38+0,89%54,21K19/04 
 Gravity Co78,75085,00077,350+0,430+0,55%13,58K19/04 
 Woori Bank42,77043,11042,390+0,820+1,95%11,72K19/04 
 Hanwha Q Cells Co7,4407,4707,320+0,030+0,40%3,21K19/04 
 Samsung Electronics Co Ltd DRC Pref00000,00%030/11 
 S-Oil ADR50,0050,0050,00-4,02-7,44%012/04 
 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 ADR8,358,358,350,000,00%004/04 

Hindistan

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Infosys ADR17,1717,1816,90+0,24+1,42%7,74M19/04 
 ICICI Bank ADR8,758,788,69-0,04-0,46%4,93M19/04 
 Tata Motors ADR25,1325,4524,98-0,44-1,72%1,47M19/04 
 HDFC Bank ADR98,3098,5197,91+0,02+0,02%958,03K19/04 
 Wipro ADR5,265,265,20+0,03+0,57%915,77K19/04 
 Vedanta Ltd18,8019,0518,64+0,39+2,12%787,60K19/04 
 Dr Reddys Labs32,4132,7332,22-0,07-0,22%269,95K19/04 
 MakeMyTrip35,8036,3535,40-0,65-1,78%258,92K19/04 
 Eros11,95012,15011,7500,0000,00%257,16K19/04 
 WNS Holdings47,31047,49046,700+0,150+0,32%156,00K19/04 
 Yatra Online7,587,697,50+0,07+0,93%137,95K19/04 
 Sify2,2702,3352,1910,0100,44%97,23K19/04 
 Azure Power Global14,2514,2714,00+0,25+1,79%1,53K19/04 
 Rediff.com India0,11000,11000,1000-0,0130-10,57%0,42K19/04 
 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 

Hollanda

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 VEON2,6602,6702,530+0,130+5,14%15,93M19/04 
 NXP107,17110,15106,75-5,82-5,15%12,75M19/04 
 Yandex34,3936,0034,10-0,59-1,69%6,99M19/04 
 Royal Dutch Shell ADR70,9871,3370,65+0,60+0,85%3,47M19/04 
 Royal Dutch Shell B ADR72,8573,2172,48+0,65+0,90%3,21M19/04 
 ASML ADR195,10203,62194,18-11,22-5,44%2,62M19/04 
 ING ADR17,4917,5417,39+0,05+0,29%2,21M19/04 
 Chicago Bridge14,9115,2614,73-0,14-0,93%1,80M19/04 
 Unilever NV ADR Rep 155,81056,13055,540-1,340-2,34%1,21M19/04 
 Wright Medical Group19,6120,1019,49-0,43-2,15%1,07M19/04 
 Aegon ADR7,337,377,31+0,01+0,14%1,05M19/04 
 Constellium Nv11,5511,8511,45-0,15-1,28%1,04M19/04 
 Koninklijke Philips ADR40,6540,8940,42-0,24-0,59%969,00K19/04 
 International NV7,007,096,87+0,03+0,43%867,22K19/04 
 Interxion Holding NV65,3865,6265,20-0,19-0,29%742,74K19/04 
 Qiagen NV32,7933,1232,61-0,29-0,88%600,24K19/04 
 Core Laboratories121,80122,78120,70-0,14-0,11%518,22K19/04 
 Koninklijke ADR2,9953,0162,9700,0000,00%478,58K19/04 
 Uniqure NV31,4732,7131,19-0,36-1,13%312,32K19/04 
 Airbus Group NV29,1129,2228,99-0,18-0,60%190,50K19/04 

Hong Kong

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Melco Resorts & Entertainment31,3731,7731,20-0,34-1,07%2,23M19/04 
 China Mobile ADR46,4346,5446,18-0,14-0,30%799,15K19/04 
 Seaspan7,037,136,96+0,08+1,08%621,53K19/04 
 China Unicom Hong Kong ADR13,2913,3713,24+0,10+0,76%261,88K19/04 
 CK Hutchison ADR11,8211,9311,80+0,09+0,77%261,75K19/04 
 Geely Automobile2,79002,83602,7800-0,0300-1,06%220,69K19/04 
 eBullion Inc0,00500,00500,0035+0,0030+150,00%207,20K19/04 
 AIA ADR35,0035,1034,79-0,50-1,41%181,25K19/04 
 First Pacific Company2,6702,6802,660+0,005+0,19%155,57K19/04 
 Spi Energy0,530,540,52-0,01-1,36%152,83K19/04 
 China Cord Blood9,3209,4709,230-0,010-0,11%131,95K19/04 
 Galaxy Entertainment Group8,96979,15008,9697-0,0103-0,11%94,96K19/04 
 Hong Kong & China Gas Co2,1002,1602,090-0,005-0,24%65,54K19/04 
 Hutchison China MediTech33,6334,0931,56+0,47+1,42%59,74K19/04 
 Medical Care Tech0,000200,000200,00019+0,00010+100,00%50,00K19/04 
 Seaspan Pref H24,17024,18024,0940,0000,00%45,83K19/04 
 CLP Holdings10,2910,5010,23-0,05-0,44%38,34K19/04 
 Swire Pacific10,0710,279,89+0,03+0,25%29,70K19/04 
 Highways5,2505,4005,100-0,027-0,52%27,56K19/04 
 Sun Hung Kai Properties15,9216,0015,78+0,02+0,09%24,97K19/04 

İrlanda

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Allergan158,59168,88151,54-6,99-4,22%12,17M19/04 
 Shire ADR160,74177,51159,88-1,80-1,11%9,59M19/04 
 Weatherford2,632,712,60-0,04-1,50%8,46M19/04 
 Amarin2,9903,2102,980-0,190-5,97%4,36M19/04 
 Seagate Technology59,9062,1359,81-2,21-3,56%4,25M19/04 
 Johnson Controls34,0134,3233,78-0,43-1,25%4,02M19/04 
 Medtronic80,0080,6079,64-0,19-0,24%3,79M19/04 
 Eaton79,1579,6778,56-0,04-0,05%3,32M19/04 
 Endo Int5,635,805,51-0,11-1,92%2,73M19/04 
 Ingersoll-Rand84,4986,4383,60-1,87-2,17%2,35M19/04 
 Accenture154,59155,21153,62-0,93-0,60%1,51M19/04 
 Horizon Pharma13,8314,1313,64-0,16-1,14%1,32M19/04 
 Alkermes Plc46,1547,0046,06-0,70-1,49%1,01M19/04 
 Perrigo82,7382,9581,68-0,04-0,05%819,33K19/04 
 AerCap Holdings NV52,7853,1752,54-0,06-0,11%662,81K19/04 
 Allegion PLC85,3986,3484,68-1,11-1,28%551,50K19/04 
 Adient62,9063,9162,27-0,20-0,32%540,52K19/04 
 CRH ADR34,4634,8934,29-0,13-0,38%500,08K19/04 
 Jazz Pharma158,72159,45156,67+0,68+0,43%476,54K19/04 
 Falcon Oil & Gas Ltd0,3410,3570,331-0,009-2,60%443,39K19/04 

İspanya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Santander ADR6,8006,8106,760+0,040+0,59%5,51M19/04 
 Banco Bilbao ADR8,058,068,01+0,05+0,63%2,09M19/04 
 Telefonica ADR10,09010,11010,065-0,020-0,20%979,09K19/04 
 Grifols ADR20,7521,2320,70-0,21-1,00%837,68K19/04 
 Caixabank ADR1,661,681,64+0,02+1,22%104,49K19/04 
 Repsol SA19,3819,4819,29-0,12-0,59%61,17K19/04 
 Industria de Diseno Textil15,2215,4515,18-0,26-1,65%55,44K19/04 
 ACS Actividades Construccion ADR8,408,468,37-0,01-0,06%52,09K19/04 
 Red Electrica ADR10,10510,13010,050-0,025-0,25%26,19K19/04 
 Indra Sistemas SA6,906,906,81-0,03-0,36%15,56K19/04 
 Gas Natural SDG ADR4,974,984,95+0,02+0,40%14,52K19/04 
 Iberdrola SA30,8130,9430,73-0,29-0,93%12,32K19/04 
 Enagas SA14,21014,25014,190-0,135-0,94%11,79K19/04 
 Amadeus IT Holding SA PK76,6176,8176,10-0,09-0,12%8,97K19/04 
 Acerinox ADR7,57,57,50,11,35%5,29K19/04 
 Ferrovial21,6621,6621,620,010,02%3,19K19/04 
 Promotora De Informaciones2,4002,4102,400+0,410+20,60%1,80K19/04 
 Ferrovial21,737021,759521,7370+0,3252+1,52%1,45K19/04 
 Siemens Gamesa ADR3,253,253,25-0,09-2,69%0,35K19/04 
 Bankia4,49004,49004,4500+0,1200+2,75%0,25K19/04 

İsrail

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Teva ADR17,7118,0317,29-0,21-1,17%10,26M19/04 
 Intec Pharma5,2505,7505,100+0,050+0,96%2,04M19/04 
 Check Point Software Tech103,10104,26102,56-0,99-0,95%1,00M19/04 
 Tower26,90528,97426,820-2,295-7,86%940,04K19/04 
 Wix.Com Ltd86,4589,2586,20-2,95-3,30%818,35K19/04 
 Mellanox77,2578,1875,90-0,70-0,90%621,55K19/04 
 InspireMD1,21001,37901,2100-0,0500-3,97%609,27K3:00:00 
 SolarEdge Technologies Inc55,0556,5055,05-0,95-1,70%596,22K19/04 
 OWC Pharma0,25000,26000,2310+0,0125+5,26%433,64K19/04 
 Ceragon2,7102,7902,660+0,040+1,50%392,09K19/04 
 Kornit Digital Ltd14,9015,2514,35+0,30+2,05%340,26K19/04 
 UroGen Pharma57,1958,9855,81-0,69-1,19%334,96K19/04 
 Caesarstone19,00019,60018,800-0,400-2,06%309,62K19/04 
 Orbotech Ltd58,4460,0558,31-1,65-2,75%287,09K19/04 
 SodaStream96,2696,6194,90+0,81+0,85%267,63K19/04 
 On Track1,07001,10001,0300+0,0200+1,90%230,37K19/04 
 Cyberark Software53,3253,5852,92+0,29+0,55%225,55K19/04 
 Mazor60,1460,5158,97-0,18-0,30%208,23K19/04 
 BioLineRx0,8600,8600,835+0,010+1,16%168,39K19/04 
 Nova Measuring Instruments Ltd27,0128,0026,60-1,22-4,32%164,41K19/04 

İsveç

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 LM Ericsson B ADR6,646,656,48+0,27+4,24%10,40M19/04 
 Autoliv151,39152,89150,29-1,40-0,92%392,49K19/04 
 Hennes & Mauritz AB3,203,223,18-0,03-0,78%182,96K19/04 
 Nordea Bank AB ADR10,5210,5510,49+0,11+1,01%115,08K19/04 
 Neonode0,4200,4540,410-0,010-2,33%104,59K19/04 
 Svenska Handelsbanken PK5,895,935,88+0,05+0,77%93,88K19/04 
 Assa Abloy AB10,5710,6510,53-0,09-0,84%78,38K19/04 
 Investor B44,701944,701944,6900+0,4919+1,11%46,64K19/04 
 AB Electrolux60,8861,1060,74-0,54-0,88%40,08K19/04 
 Atlas Copco AB43,4043,6343,19-0,08-0,17%31,75K19/04 
 Swedbank AB22,0122,0421,91+0,10+0,43%27,25K19/04 
 Alfa-Laval ADR24,6824,8124,60+0,17+0,67%16,05K19/04 
 Telia ADR9,009,068,96-0,01-0,11%13,95K19/04 
 Sandvik AB ADR19,1719,2119,10-0,07-0,36%13,08K19/04 
 Heliospectra ADR0,76000,80000,7138-0,0256-3,26%12,10K19/04 
 AB SKF21,7521,8921,68+0,26+1,23%11,75K19/04 
 Volvo ADR19,1219,1819,02+0,13+0,68%9,87K19/04 
 Oasmia Pharmaceutical AB1,6781,6781,678+0,058+3,55%6,00K19/04 
 Atlas Copco ADR39,0239,3738,98-0,47-1,18%4,00K19/04 
 NetEnt ADR11,34011,34010,610+0,610+5,69%3,33K19/04 

İsviçre

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Transocean12,5412,7512,27+0,11+0,89%23,43M19/04 
 Novartis ADR79,0079,8278,81-2,70-3,30%5,93M19/04 
 STMicroelectronics ADR21,8722,4121,81-0,97-4,25%3,44M19/04 
 ABB ADR24,2724,5524,17+0,81+3,45%2,95M19/04 
 Crispr Therapeutics57,4258,7552,88+4,20+7,89%2,13M19/04 
 Chubb137,62137,96136,18+1,11+0,81%1,89M19/04 
 TE Connectivity101,05101,59100,36-1,13-1,11%1,84M19/04 
 Credit Suisse ADR16,5916,6116,48+0,15+0,91%1,75M19/04 
 UBS Group17,6517,7117,52+0,21+1,20%1,51M19/04 
 Nestle ADR77,3277,8777,19-0,19-0,24%1,21M19/04 
 Garmin Ltd59,2359,8658,77-0,75-1,25%578,81K19/04 
 Roche Holding ADR27,8728,0327,79-0,15-0,54%568,15K19/04 
 Glencore ADR10,59510,71010,550+0,070+0,67%375,01K19/04 
 Nestle SA77,400077,910077,2200-0,1100-0,14%371,22K19/04 
 Luxoft Holding39,2040,2238,85-1,15-2,85%283,18K19/04 
 Logitech37,6137,9537,47-0,14-0,37%222,60K19/04 
 Compagnie Financiere Richemont9,5559,6309,520-0,145-1,49%179,22K19/04 
 Auris Medical1,4501,5491,420+0,030+2,11%174,05K19/04 
 Ferguson ADR7,887,987,86+0,13+1,61%121,22K19/04 
 Julius Baer Group11,9112,0111,86+0,05+0,42%64,40K19/04 

İtalya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Leonardo ADR6,086,166,04+0,07+1,08%441,32K19/04 
 Great Wall Bldrs0,00170,00170,00110,00000,00%348,20K19/04 
 Ferrari NV123,19124,36122,54-1,61-1,29%330,21K19/04 
 ENI ADR39,4039,5739,34+0,22+0,56%199,25K19/04 
 Salini Impregilo ADR5,7135,7705,706-0,043-0,74%79,16K19/04 
 Intesa Sanpaolo SpA PK23,14523,18023,030+0,050+0,22%76,97K19/04 
 ENEL Societa per Azioni6,3756,3906,300-0,005-0,08%51,80K19/04 
 Telecom Italia ADR10,77010,78010,650+0,120+1,13%34,86K19/04 
 Mediobanca ADR12,4112,5412,36+0,05+0,36%24,12K19/04 
 Telecom Italia A9,2409,2909,1900,0000,00%11,42K19/04 
 Terna Rete Elettrica Nazionale17,8918,0017,82-0,13-0,69%7,95K19/04 
 Luxottica ADR64,3364,6264,05-0,22-0,33%6,88K19/04 
 Banca Mediolanum SPA ADR17,300017,350017,3000-0,1500-0,86%4,16K19/04 
 Atlantia SPA16,6216,6916,55-0,06-0,33%3,29K19/04 
 Prada Spa PK10,1810,219,87+0,06+0,56%3,19K19/04 
 Prysmian SPA15,2515,2815,20-0,13-0,81%2,88K19/04 
 Yoox Net-A-Porter ADR46,946,946,7-0,1-0,15%2,72K19/04 
 Snam SpA9,349,349,26+0,04+0,43%0,53K19/04 
 Assicurazioni Generali ADR10,1510,1510,08+0,10+1,00%0,40K19/04 
 Officine Meccaniche Danieli19,4019,6019,40+0,03+0,15%0,33K19/04 

Japonya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Mitsubishi UFJ Financial ADR6,6206,6406,570+0,110+1,69%2,24M19/04 
 Sony ADR49,7349,9049,26-0,73-1,45%1,92M19/04 
 Sumitomo Mitsui Financial ADR8,418,438,38+0,08+0,96%650,75K19/04 
 Japan Tobacco ADR13,3113,7313,25-0,51-3,69%647,53K19/04 
 Tokyo Electron Ltd PK45,5546,4045,50-1,21-2,59%618,76K19/04 
 Honda Motor ADR34,2234,4234,16-0,42-1,21%547,42K19/04 
 Mizuho Financial ADR3,6603,6603,620+0,010+0,27%286,97K19/04 
 Nintendo ADR51,2051,3850,77-0,61-1,18%245,35K19/04 
 Canon ADR36,0136,1635,96-0,27-0,74%226,89K19/04 
 NTT Docomo ADR25,6025,7225,54-0,08-0,31%204,51K19/04 
 Fanuc Corporation24,8925,0824,72-0,51-2,01%183,21K19/04 
 Nissan Motor ADR21,2021,2021,080,010,02%154,10K19/04 
 Toyota Motor ADR128,49128,79128,00-0,58-0,45%148,16K19/04 
 Takeda Pharma ADR23,6223,9523,25-0,10-0,42%135,05K19/04 
 Line ADR37,730037,810036,9000-0,5800-1,51%134,22K19/04 
 Nomura ADR5,9005,9405,8800,0000,00%113,91K19/04 
 SoftBank Group38,0038,2737,80-0,22-0,58%84,65K19/04 
 Nippon ADR48,1948,2747,96-0,06-0,12%77,90K19/04 
 Panasonic Corp PK14,5314,7714,44-0,17-1,12%68,04K19/04 
 Seiko Epson ADR9,589,609,57+0,06+0,63%57,62K19/04 

Kanada

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 On4 Communications0,00290,00290,00270,00000,00%12,62M19/04 
 Encana12,6812,9412,52+0,01+0,08%11,90M19/04 
 Barrick Gold13,3213,3713,13+0,06+0,45%11,14M19/04 
 Eldorado0,9781,0100,963-0,012-1,20%9,78M19/04 
 Cenovus Energy10,0310,5410,01-0,23-2,24%8,37M19/04 
 Yamana Gold2,9703,0202,940-0,010-0,34%8,12M19/04 
 Valeant Pharmaceuticals17,3317,6416,91-0,07-0,40%7,46M19/04 
 Validian Corporation0,0050,0070,006-0,002-21,43%6,95M19/04 
 Eco-Tek Group, Inc.0,000100,000200,00010-0,00010-50,00%6,52M19/04 
 Kinross Gold3,8603,9303,830-0,040-1,03%6,42M19/04 
 Latteno Food Corp.0,000200,000200,000100,000000,00%6,29M19/04 
 Enbridge31,9833,2831,87-1,12-3,38%4,52M19/04 
 Goldcorp14,4114,5014,29+0,01+0,07%4,26M19/04 
 Suncor Energy38,3738,8738,36-0,13-0,34%3,82M19/04 
 Sycamore Entmt Grp0,000400,000400,00030+0,00010+33,33%3,38M19/04 
 New Gold2,4902,4902,410+0,030+1,22%3,29M3:00:00 
 IAMGold5,5805,6405,500+0,020+0,36%3,24M19/04 
 Gran Tierra3,1603,2203,140-0,020-0,63%2,86M3:00:00 
 Easton Pharmaceutica0,01640,01710,0150-0,0006-3,35%2,85M19/04 
 Crescent Point8,488,688,40+0,16+1,92%2,83M19/04 

Kıbrıs

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 QIWI17,2017,5717,05+0,09+0,53%239,68K19/04 
 Prosafe1,40001,40001,40000,00000,00%005/02 
 Prosafe ADR1,5471,5501,5200,0000,00%014/02 

Kolombiya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Bakken Energy Corp0,0010,0010,0000,00020,00%11,28M19/04 
 Ecopetrol22,2422,2821,67+0,52+2,39%2,08M19/04 
 BanColombia49,9450,5049,68-0,06-0,12%430,68K19/04 
 Grupo Aval9,059,199,03-0,10-1,09%72,27K19/04 
 Tecnoglass8,3508,6608,031-0,340-3,91%14,86K19/04 
 Goff Corp0,000800,000800,000800,000000,00%018/04 
 Prospect Ventures0,000100,000100,000100,000000,00%029/01 
 Cementos Argos ADR15,9615,9615,96+0,00+0,00%012/04 
 Nutresa ADR7,968,107,150,000,00%019/01 
 Inversiones Suramericana ADR28,0028,0028,000,000,00%024/01 
 Interconnection Electric125,66125,66121,53+0,00+0,00%009/04 

Lüksemburg

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Intelsat Sa9,1909,2107,880+0,120+1,32%7,30M19/04 
 ArcelorMittal ADR34,94035,05034,380+0,330+0,95%2,23M19/04 
 Tenaris ADR37,55037,93037,340-0,010-0,03%2,19M19/04 
 Spotify Tech153,47155,03152,01-1,44-0,93%1,06M19/04 
 Adecoagro SA7,918,137,86-0,11-1,37%426,49K19/04 
 MagnaChip9,559,909,40-0,20-2,05%344,14K19/04 
 Orion Engineered Carbons28,9029,2328,80-0,30-1,03%312,72K19/04 
 Ternium38,2138,2937,59+0,24+0,63%281,57K19/04 
 Globant SA44,8845,1244,30+0,10+0,22%278,96K19/04 
 Altisource Portfolio Solutions25,6126,6325,37-0,24-0,93%155,45K19/04 
 Corporacion America Airports12,6612,7912,09+0,11+0,88%107,91K19/04 
 Atento SA7,958,207,90-0,05-0,63%82,06K19/04 
 ArcelorMittal34,60034,60034,600+1,550+4,69%50,19K19/04 
 Ardagh Group18,9519,1518,86-0,07-0,37%41,69K19/04 
 BM European Value ADR21,9922,4821,99-0,59-2,61%2,51K19/04 
 Millicom Int Cellular65,970067,380065,9700-0,0300-0,05%2,41K19/04 
 Pacific Drilling0,580,600,58-0,01-1,68%2,00K19/04 
 Aperam PK53,2953,2952,67+2,35+4,61%1,48K19/04 
 SES SA16,216,216,2+0,8+5,16%0,15K19/04 
 MIC SA DRC65,165,165,1+0,0+0,00%013/04 

Macaristan

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Magyar Telekom Plc9,079,078,92+0,10+1,11%3,03K19/04 
 MOL ADR6,66,66,60,10,92%0,23K19/04 

Malezya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Genting Berhad12,7512,7512,06+0,68+5,63%2,56K19/04 
 IGS Capital2,90003,50002,6400-0,2000-6,45%2,27K19/04 
 Tenaga Nasional Berhad16,50016,50016,500+0,010+0,06%0,54K19/04 
 Sime Darby0,66000,66000,66000,00000,00%006/04 
 Selangor Properties ADR00000,00%030/11 
 Genting Malaysia ADR32,3232,3232,3231,321.000,00%028/03 
 Boustead ADR11100,00%016/12 
 Vitaxel0,45000,60000,45000,00000,00%006/04 
 Prime Global Capital0,10000,10000,1000+0,0000+0,00%006/04 
 Malayan Banking Berhad5,3305,3805,290+0,000+0,00%012/04 
 Median Group0,00500,00500,00220,00000,00%004/04 
 Top Glove ADR9,759,759,75+0,00+0,00%013/04 

Meksika

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Cemex ADR6,957,206,90-0,24-3,34%6,74M19/04 
 America Movil ADR19,5219,8219,50-0,35-1,76%5,46M19/04 
 Grupo Televisa ADR17,7718,2317,68-0,42-2,31%1,01M19/04 
 Santander Mexico B ADR7,357,567,34-0,18-2,39%979,39K19/04 
 Fomento Economico Mexicano96,9398,3396,12-1,49-1,51%550,77K19/04 
 Vuela8,739,018,67-0,21-2,35%449,25K19/04 
 Coca Cola Femsa ADR67,1469,4866,97-1,20-1,76%121,45K19/04 
 GAP ADR107,11110,82106,62-3,37-3,05%60,99K19/04 
 Aeroportuario del Centro Norte43,2944,5043,16-1,07-2,41%48,49K19/04 
 Wal-Mart De Mexico26,9927,5026,88-0,61-2,21%43,36K19/04 
 Grupo Aeroportuario Sureste177,60180,81176,68-3,39-1,87%25,40K19/04 
 Kimberly-Clark de Mexico9,099,869,09-0,56-5,75%24,25K19/04 
 Wal Mart Mexico2,68002,76002,6800-0,0700-2,55%6,69K19/04 
 Grupo TMM SAB0,9600,9600,880-0,010-1,03%3,20K19/04 
 Grupo Simec ADR9,559,619,41-0,26-2,65%1,15K3:00:00 
 Industrias Bachoco ADR61,7762,3261,42-1,05-1,67%1,10K19/04 
 Gruma SAB de CV12,2512,2512,25-0,26-2,11%1,00K19/04 
 Fresnillo18,59518,87018,595-0,255-1,35%0,27K19/04 
 America Movil ADR A19,6419,6419,64-0,23-1,16%0,20K19/04 
 Penoles21,700021,700021,7000+0,1781+0,83%0,20K19/04 

Norveç

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Statoil ADR26,0126,1325,84-0,17-0,65%4,68M19/04 
 Statoil ASA25,853325,853325,8475-0,2067-0,79%1,02M19/04 
 Yara International ASA20,9921,7220,99-0,56-2,60%221,02K19/04 
 Norsk Hydro ASA ADR6,8606,9606,800-0,120-1,72%46,87K19/04 
 DNB ASA ADR19,2519,4719,19+0,17+0,86%40,07K19/04 
 Telenor ASA ADR22,1522,4422,11-0,07-0,29%22,10K19/04 
 Orkla ASA ADR10,49010,56010,4500,0000,00%14,06K19/04 
 REC Silicon ADR0,050,050,05-0,07-57,27%2,00K19/04 
 Orkla10,540010,540010,5400+0,0900+0,86%2,00K19/04 
 Thin Film Electronics ADR2,71002,71002,7100+0,0200+0,74%1,00K19/04 
 DNO International1,96001,96001,9600+0,0300+1,55%0,50K19/04 
 Petroleum Geo-Services ADR3,9603,9603,960+0,040+1,02%0,40K19/04 
 DNO ADR19,619,619,6+0,2+1,11%0,30K19/04 
 Gjensidige Forsikring ADR17,1017,1017,10+0,03+0,18%0,20K19/04 
 Marine Harvest22,000022,150022,0000-0,3500-1,57%0,20K19/04 
 Telenor23,32023,32023,320+0,000+0,00%010/04 
 Nordic Semiconductor ASA7,11007,11007,1000+0,0000+0,00%018/04 
 Tomra Systems ADR20,3520,3519,99+0,00+0,00%012/04 
 Akastor ADR0,850,850,85-0,10-10,53%003/10 
 Aker Solutions ADR10,9910,9910,99+0,00+0,00%009/04 

Peru

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Buenaventura Mining ADR16,7116,7516,14+0,23+1,40%1,12M19/04 
 Grana Y Mont3,553,603,44+0,07+2,01%241,14K19/04 
 Cementos Pacasmayo12,20012,46611,900+0,100+0,83%73,84K19/04 
 Goldsands Dev Co0,00100,00100,00100,00017,00%6,25K19/04 
 Dana Resources0,000500,000500,00050+0,00010+25,00%1,90K19/04 
 Fossal ADR0,1000,1000,1000,0000,00%002/04 

Polonya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Agora Holdings0,1950,2000,180-0,015-7,10%51,14K19/04 
 Powszechna Kasa ADR13,6113,6113,610,000,00%029/01 
 iAlbatros ADR0,00020,00020,0002-0,2998-99,93%023/05 
 Globe Trade Centre ADR4,194,194,190,4612,33%015/02 
 mBank ADR00000,00%030/11 
 Asseco Poland ADR13,0813,3613,080,000,00%005/04 
 Alior Bank ADR7,07,07,0-0,7-9,09%005/08 
 Eurocash SA PK7,307,307,300,000,00%004/04 
 Eurocash SA6,976,976,970,000,00%028/03 
 Tauron Polska Energia ADR00000,00%030/11 

Portekiz

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Pharol SGPS ADR0,2200,2200,190-0,004-1,79%27,41K19/04 
 EDP Energias de Portugal ADR39,4939,6139,49-0,21-0,53%18,09K19/04 
 Galp Energa9,889,949,85+0,05+0,46%5,87K19/04 
 Jeronimo Martins SGPS SA ADR35,0035,2035,00-0,35-0,99%0,48K19/04 
 Banco BPI ADR33300,00%08:00:00 
 Banco Comercial Portugues ADR2,182,182,18-0,51-18,96%023/05 

Rusya

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Gazprom4,6804,7574,641+0,020+0,43%9,85M19/04 
 Rosneft5,4525,5005,422+0,072+1,34%5,20M19/04 
 JSC MMC Norilsk Nickel ADR17,6418,0416,99+0,56+3,28%2,98M19/04 
 Mobil’nye Telesistemy ADR10,3010,3510,24+0,05+0,49%2,79M19/04 
 JSC VTB Bank DRC1,9302,0361,930-0,020-1,03%1,85M19/04 
 Sberbank15,39615,44514,860+0,886+6,11%1,65M19/04 
 MegaFon DRC9,309,399,14+0,25+2,76%863,44K19/04 
 Gazprom4,6604,6804,610-0,030-0,64%605,20K19/04 
 Amur Minerals4,4754,5004,200+0,128+2,93%416,08K19/04 
 RusHydro ADR1,17001,19801,15800,00000,00%322,47K19/04 
 Lenta Ltd5,705,785,58+0,07+1,24%274,52K19/04 
 Sberbank14,92015,05014,660-0,305-2,00%262,48K19/04 
 X5 Retail Group32,64033,58632,510-0,835-2,49%182,27K19/04 
 Gruppa LSR DRC2,7802,7802,735+0,040+1,46%175,11K19/04 
 Novatek DRC127,50133,70127,100,000,00%168,94K19/04 
 AFK Sistem DRC3,493,513,40+0,03+0,87%162,87K19/04 
 Tatneft ADR64,1665,0063,90+0,16+0,25%160,34K19/04 
 PhosAgro OAO14,13014,34014,010-0,150-1,05%159,80K19/04 
 Magnitogorskiy Metallurgichesk DRC9,739,979,66+0,09+0,93%129,33K19/04 
 TMK PAO DRC4,9304,9354,830+0,210+4,45%124,55K19/04 

Şili

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Sociedad Quimica y Minera56,5156,5454,97+1,94+3,56%1,65M19/04 
 Enel Americas ADR11,6711,7311,58-0,07-0,60%839,21K19/04 
 GeoPark Ltd15,02015,39014,600+0,370+2,53%735,32K19/04 
 Latam Airlines ADR15,8716,2415,77-0,35-2,16%356,62K19/04 
 Enersis Chile6,48006,50006,4300+0,0200+0,31%264,17K19/04 
 Bancontander Chile34,0234,2733,94-0,21-0,61%246,13K19/04 
 Compania Cervecerias Unidas28,6229,5728,44-0,06-0,20%180,50K19/04 
 Enel Generacion Chile ADR24,3724,6924,21-0,24-0,98%62,16K19/04 
 Itau CorpBanca ADR15,5015,6515,17+0,10+0,65%13,78K19/04 
 Andina B30,5131,0030,35-0,49-1,58%10,73K19/04 
 Banco De Chile102,16102,70101,44+0,76+0,75%10,32K19/04 
 Vina Concha Y Toro47,8847,8847,27+1,23+2,63%4,07K19/04 
 Embotelladora Andina27,2527,2527,25+0,43+1,60%0,21K19/04 
 Cerro Grande Mining Corp0,0010,0010,0010,0000,00%018/12 

Singapur

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Flex17,1717,4417,09-0,29-1,66%2,25M19/04 
 Sea11,5911,8211,44-0,32-2,69%806,79K19/04 
 Kulicke&Soffa24,2925,6324,22-1,62-6,25%689,11K19/04 
 Volitionrx Ltd2,2002,4402,1970,0000,00%117,55K3:00:00 
 Wave Life Sciences Ltd42,0042,3541,01-0,20-0,47%78,34K19/04 
 DBS Group Holdings ADR90,9791,6090,72+0,61+0,67%55,97K19/04 
 China Yuchai22,3523,4122,24-0,62-2,70%47,48K19/04 
 Hyflux0,19500,19780,1930-0,0175-8,24%25,80K19/04 
 Singapore Telecommunications PK26,16026,38026,100-0,015-0,06%22,33K19/04 
 United Overseas Bank ADR45,2845,7945,05+0,46+1,02%19,86K19/04 
 Overseas Chinese Banking ADR20,9821,1820,69+0,32+1,55%16,95K19/04 
 Singapore Airlines8,19008,24758,1900-0,1400-1,68%13,31K19/04 
 Keppel Corporation12,0912,1012,09-0,08-0,62%12,46K19/04 
 City Developments9,699,699,69+0,01+0,05%10,19K19/04 
 Kenon Holdings15,6615,6615,19+0,15+0,97%6,28K19/04 
 Wilmar International24,2224,2224,16+0,08+0,33%1,18K19/04 
 Singapore Airlines16,36016,80016,360-0,022-0,13%0,65K19/04 
 Singapore Exchange ADR86,4586,4686,46+0,71+0,83%0,40K19/04 
 Genting Singapore ADR44,6144,6144,61-0,42-0,93%0,20K19/04 
 Golden Agri-Resources26,6626,6626,04+0,00+0,00%018/04 

Tayland

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Fabrinet30,2531,2230,03-1,08-3,45%251,49K19/04 
 KASIKORNBANK Public Co25,9526,4025,65-0,22-0,84%26,18K19/04 
 Siam Commercial Bank ADR17,517,817,3+0,2+1,10%1,12K19/04 
 Airports Thailand ADR23,023,023,00,10,39%1,04K19/04 
 PTT Exploration & Production8,3208,3208,320+0,820+10,93%0,34K19/04 
 TTW Public Company19,8519,8519,46-0,30-1,49%0,29K19/04 
 Bank Ayudhya ADR32,0332,0332,03-0,70-2,14%012/04 
 Berli Jucker ADR12,012,012,01,716,50%031/07 
 Charoen Pokphand Foods plc3,0003,0103,0000,0000,00%012/04 
 Banpu ADR00000,00%030/11 
 BTS ADR26,826,826,8+0,3+1,13%017/04 
 Bumrungrad Hospital DRC6,156,156,150,254,24%024/01 
 BEC World ADR5,385,385,380,8819,56%018/10 
 Bangkok Dusit Medical ADR25,525,525,5-0,1-0,39%016/01 
 Advanced Info Service DRC5,255,255,250,5511,70%015/08 
 Univanich Palm Oil ADR0,20,20,20,00,00%012/10 
 Intouch Hol7,277,277,27+0,00+0,00%016/04 
 Krung Thai Bank Public Co11,5511,5511,550,000,00%016/04 
 Advanced Info Service Public6,4006,4006,390+0,000+0,00%013/04 
 Jasmine International Public1,741,741,740,000,00%010/04 

Tayvan

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Taiwan Semiconductor39,5340,0839,11-2,39-5,70%27,53M19/04 
 Himax7,2707,3307,010+0,090+1,25%2,13M19/04 
 United Microelectronics2,6402,6702,630+0,010+0,38%1,72M19/04 
 AU Optronics4,2304,3004,180-0,040-0,94%1,09M19/04 
 Silicon Motion48,5349,3548,22-0,40-0,82%276,49K19/04 
 ChipMOS Tech14,9015,1614,82-0,23-1,52%113,67K19/04 
 Chunghwa Telecom38,7239,0938,56-0,25-0,64%100,76K19/04 
 SemiLEDS3,32003,53893,2900-0,1400-4,05%97,54K19/04 
 Giga Media Ltd2,6802,7702,675-0,060-2,19%4,29K19/04 
 Asia Pacific Wire & Cable2,4552,4552,450-0,028-1,11%2,87K19/04 
 Advanced Semiconductor Eng7,527,557,420,000,00%017/04 
 Siliconware Precision8,598,628,43+0,00+0,00%017/04 
 Cathay Financial ADR141414216,67%026/03 
 China Steel ADR00000,00%030/11 
 Delta Electronics ADR00000,00%030/11 
 Fubon Financial ADR10101000,00%030/01 
 Hon Hai Precision ADR00000,00%030/11 

Türkiye

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Turkiye Garanti Bankasi AS2,5002,5402,460-0,005-0,20%206,61K19/04 
 Turkcell Iletisim Hizmetleri8,989,018,94-0,06-0,66%187,96K19/04 
 Akbank Turk Anonim Sirketi4,604,634,55-0,12-2,44%48,63K19/04 
 Koc Holdings AS18,6318,7218,55-0,22-1,17%17,73K19/04 
 Turk Telekomunikasyon ADR3,13,23,10,00,16%14,48K19/04 
 Turkiye Halk Bankasi AS4,6104,6104,610+0,395+9,37%0,55K19/04 
 Turkiye Vakiflar Bankasi ADR15,74016,16015,700+0,160+1,03%0,46K19/04 
 Tav Havalimanlari Holding AS25,26025,26024,348+1,130+4,68%0,27K19/04 
 Arcelik ADR20,9820,9820,98+0,09+0,43%0,24K19/04 
 Turk Hava Yollari AO ADR46,446,446,40,00,00%018/04 
 Tekfen ADR777-2-22,22%023/05 
 Eregli Demir Celik ADR13,7513,7513,552,3620,72%014/02 
 Dogan Sirketler ADR1,681,681,680,000,00%014/06 
 Coca-Cola Icecek ADR8,818,818,81+0,00+0,00%016/04 
 Ford Otomoti Sanayi ADR74,0974,0974,09+0,00+0,00%013/04 
 Asya Katılım Bankası A.Ş.0,8700,8800,8700,0000,00%014/07 
 Koza Altin Islemeleri A S5,31008,00005,31000,00000,00%028/03 
 Anadolu Efes ADR1,3801,3801,230+0,000+0,00%012/04 
 Ulker Biskuvi Sanayi ADR00000,00%030/11 

Yeni Zelanda

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Astika Holdings0,04240,04480,0352-0,0065-13,29%144,45K19/04 
 Spark New Zealand ADR12,2912,6212,25-0,24-1,92%12,22K19/04 
 New Zealand Energy Corp0,02590,02590,0259+0,0000+0,00%012/04 
 Spark New Zealand2,41002,52002,41000,00000,00%018/04 
 Fletcher Building Ltd PK8,828,828,820,000,00%010/04 
 Summerset Group3,33,33,30,00,00%007/06 

Yunanistan

 İsimSonYüksek DüşükFark Fark %Hac.Zaman
 Globus Maritime0,79500,90000,7801+0,0130+1,66%853,59K19/04 
 Top Ships1,66001,71001,6600-0,0100-0,60%575,09K19/04 
 Aegean Marine Petroleum2,853,202,81+0,05+1,79%541,13K19/04 
 DryShips3,823,893,75+0,04+1,06%464,40K19/04 
 Star Bulk Carriers11,690012,350011,5400-0,1000-0,85%460,20K19/04 
 Diana Shipping3,6003,6503,560+0,040+1,12%355,09K19/04 
 FreeSeas0,02610,02610,0228+0,0011+4,40%236,31K19/04 
 Capital Product Partners3,2503,3003,240-0,040-1,22%211,29K19/04 
 Tsakos Energy Navigation3,5603,6203,530+0,030+0,85%174,77K19/04 
 Eurobank Ergasias0,6050,6050,578+0,013+2,27%82,88K19/04 
 StealthGas4,0204,1094,000+0,000+0,00%78,53K19/04 
 Seanergy Maritime0,8600,8900,8350,0060,73%70,08K19/04 
 Diana Containerships1,48001,55001,4800-0,0400-2,63%66,03K19/04 
 Paragon0,01540,01850,0154-0,0030-16,30%57,73K19/04 
 Pyxis Tankers Inc1,12001,14001,0800+0,0278+2,55%34,74K19/04 
 Alpha Bank0,5850,6150,585-0,020-3,31%33,84K19/04 
 Tsakos Energy Navigation Pd Pref24,900024,928324,90000,00000,00%17,44K19/04 
 Danaos1,1501,1501,100+0,016+1,37%15,63K19/04 
 Hellenic Telecommunications Org7,157,247,05+0,27+3,92%14,39K19/04 
 Euroseas2,2402,2402,190+0,020+0,90%13,21K19/04 
Google ile Kayıt Ol
veya
E-posta ile Kayıt Ol