| Pampa Energia SA 1 Vote | 2,65 | -14,52% | | 3.10 | NASO | 23:20:00 |  |
| PepsiCo Inc. | 124,16 | 0,21% | | 123.90 | FSE | 18:38:40 |  |
| Pilgrims Pride Corp | 39,80 | 2,05% | | 39.00 | FSE | 08:02:20 |  |
| Procter & Gamble Co. | 134,60 | 0,37% | | 134.10 | FSE | 17:12:27 |  |
| PT PP London Sumatra Indonesia Tbk Unsponsored American Deposit Receipt Repr 50 Shs | | | | | NASO | |  |
| Rank Group PLCShs | 1,73 | -0,57% | | 1.74 | FSE | 08:20:02 |  |
| Red Robin Gourmet Burgers Inc. | 6,00 | 14,29% | | 5.25 | FSE | 15:52:06 |  |
| Ridley Corporation LtdShs | 1,53 | 0,00% | | 1.53 | FSE | 08:01:19 |  |
| San Miguel Brewery Hong Kong Ltd. | 0,11 | 1,92% | | 0.10 | BER | 08:08:09 |  |
| SCHWÄLBCHEN MOLKEREI Jakob Berz AG | 47,00 | 0,00% | | 47.00 | FSE | 08:15:15 |  |
|
| Seven & i Holdings Co. Ltd. | 11,38 | 2,48% | | 11.10 | FSE | 08:14:24 |  |
| Shake Shack | 114,65 | 0,04% | | 114.60 | FSE | 08:02:21 |  |
| Sodexo S.A. | 52,70 | 0,86% | | 52.25 | FSE | 11:06:55 |  |
| Sojitz CorpShs | 21,20 | 1,92% | | 20.80 | FSE | 08:14:25 |  |
| Starbucks Corp. | 82,68 | 1,80% | | 81.22 | FSE | 08:20:03 |  |
| Strauss Group Ltd. (Reg. Shares) | 15,04 | -14,55% | | 17.60 | NASO | 00:20:00 |  |
| Südzucker AG (Suedzucker AG) | 10,34 | 1,97% | | 10.14 | FSE | 18:54:01 |  |
| SunOpta Inc. | 5,54 | 1,65% | | 5.45 | FSE | 11:06:55 |  |
| Sunwin Stevia Inc | 0,01 | 16,67% | | 0.01 | MUN | 19:51:19 |  |
| Texas Roadhouse Inc. | 156,50 | 0,55% | | 155.65 | FSE | 08:00:49 |  |
| The Cheesecake Factory Inc. | 55,66 | 2,96% | | 54.06 | FSE | 08:01:35 |  |
| The Hershey Co | 153,74 | 2,06% | | 150.64 | FSE | 08:00:50 |  |
| The Kraft Heinz Company | 24,56 | 1,91% | | 24.10 | FSE | 17:36:17 |  |
| The Restaurant Group PLCShs | | | | | DUS | |  |
| Tipiak S.A. | | | | | BTE | |  |
| Tootsie Roll Industries Inc. | 32,60 | 2,52% | | 31.80 | FSE | 08:00:50 |  |
| Tyson Foods Inc. | 46,27 | 1,96% | | 45.38 | FSE | 08:27:58 |  |
| Unilever plc | 51,72 | 1,13% | | 51.14 | FSE | 20:05:41 |  |
| Universal Robina Corp. Unsponsored American Deposit Receipt Repr 10 Shs | | | | | NASO | |  |
| USANA Health Sciences Inc. | 26,00 | -1,52% | | 26.40 | FSE | 11:06:55 |  |
