Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Stocks Are Hot! Get 50% Off InvestingPro Now 🌞 CLAIM OFFER
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 15.170 | 15.310 | 14.810 | +0.230 | +1.54% | 1.66M | 15:59:59 | ||
| Loma Negra ADR | 7.060 | 7.170 | 6.810 | +0.260 | +3.82% | 1.24M | 15:59:59 | ||
| BBVA Banco Frances ADR | 6.000 | 6.120 | 5.905 | +0.110 | +1.87% | 1.10M | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 17.370 | 17.530 | 16.760 | +0.670 | +4.01% | 794.82K | 15:59:59 | ||
| Grupo Supervielle | 3.170 | 3.210 | 2.990 | +0.160 | +5.32% | 471.48K | 15:59:59 | ||
| Central Puerto | 6.960 | 7.040 | 6.840 | +0.100 | +1.46% | 405.32K | 15:59:59 | ||
| Banco Macro B ADR | 26.58 | 26.68 | 25.30 | +1.08 | +4.24% | 273.28K | 15:59:59 | ||
| Cresud SACIF | 8.190 | 8.190 | 7.790 | +0.340 | +4.33% | 228.92K | 15:59:59 | ||
| Transportadora Gas ADR | 13.610 | 13.730 | 13.375 | +0.210 | +1.57% | 222.53K | 15:59:59 | ||
| Despegar.com | 6.97 | 7.03 | 6.90 | +0.05 | +0.72% | 136.41K | 15:59:59 | ||
| Pampa Energia ADR | 43.55 | 43.91 | 42.96 | +0.36 | +0.83% | 134.79K | 15:59:59 | ||
| Telecom Argentina ADR | 6.350 | 6.550 | 6.180 | -0.040 | -0.63% | 106.23K | 15:59:59 | ||
| Edenor ADR | 16.200 | 16.200 | 14.840 | +1.360 | +9.16% | 91.44K | 15:59:59 | ||
| IRSA ADR | 8.170 | 8.340 | 7.980 | -0.070 | -0.85% | 77.25K | 15:59:59 | ||
| Bioceres Crop | 12.65 | 12.95 | 12.26 | +0.33 | +2.68% | 28.45K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Group Ltd ADR | 62.33 | 62.48 | 61.69 | +1.63 | +2.69% | 2.31M | 15:59:59 | ||
| Iris Energy | 7.75 | 8.05 | 6.89 | +0.79 | +11.35% | 2.07M | 15:59:59 | ||
| Tritium Dcfc | 1.13 | 1.13 | 1.09 | +0.01 | +0.89% | 1.10M | 15:59:59 | ||
| Jervois Mining Ltd | 0.04 | 0.04 | 0.04 | 0.00 | 1.20% | 851.29K | 15:56:00 | ||
| Woodside Energy | 24.78 | 24.82 | 24.31 | +0.58 | +2.40% | 471.21K | 15:59:59 | ||
| Mesoblast | 4.660 | 4.850 | 4.425 | +0.320 | +7.37% | 445.56K | 15:59:59 | ||
| First Graphene | 0.053 | 0.056 | 0.047 | +0.007 | +14.22% | 319.71K | 14:47:00 | ||
| Paladin Energy | 0.530 | 0.540 | 0.515 | +0.009 | +1.73% | 346.06K | 15:59:59 | ||
| Piedmont Lithium ADR | 59.22 | 60.96 | 59.13 | -0.10 | -0.17% | 239.47K | 15:59:59 | ||
| Deep Yellow | 0.46 | 0.48 | 0.46 | 0.00 | 0.00% | 214.76K | 14:40:00 | ||
| Propanc Biopharma | 0.0900 | 0.0980 | 0.0800 | +0.0100 | +12.50% | 166.64K | 15:54:00 | ||
| Pilbara Minerals Ltd | 3.52 | 3.52 | 3.36 | +0.12 | +3.53% | 147.08K | 15:55:00 | ||
| Advanced Human Imaging ADR | 4.20 | 4.34 | 4.07 | -0.04 | -0.94% | 137.37K | 15:59:59 | ||
| Locafy | 6.83 | 7.70 | 6.48 | +0.23 | +3.48% | 131.94K | 15:59:00 | ||
| Novonix | 0.69 | 0.70 | 0.65 | +0.02 | +3.18% | 124.54K | 15:31:00 | ||
| Immutep ADR | 2.160 | 2.180 | 2.140 | 0.000 | 0.00% | 122.94K | 15:59:59 | ||
| National Australia Bank ADR | 9.21 | 9.24 | 9.06 | +0.15 | +1.65% | 119.64K | 15:57:00 | ||
| Novonix ADR | 2.80 | 2.89 | 2.73 | -0.02 | -0.71% | 115.24K | 15:59:00 | ||
| Blue Star Helium Ltd | 0.0300 | 0.0300 | 0.0250 | +0.0110 | +57.89% | 109.06K | 13:26:00 | ||
| Kazia Therapeutics ADR | 0.89 | 0.97 | 0.88 | -0.08 | -8.25% | 100.69K | 15:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 18.58 | 18.58 | 18.33 | +0.55 | +3.03% | 8.08K | 15:45:00 | ||
| Wienerberger Baustoffindustrie | 6.200 | 6.240 | 6.200 | +0.100 | +1.64% | 2.45K | 15:55:00 | ||
| OMV AG PK | 45.91 | 45.92 | 45.32 | -0.23 | -0.51% | 2.28K | 15:45:00 | ||
| Raiffeisen Bank ADR | 4.04 | 4.10 | 4.04 | +0.15 | +3.86% | 0.55K | 15:59:59 | ||
| Erste Group Bank AG | 36.820 | 36.820 | 36.820 | +2.262 | +6.55% | 0.16K | 10:24:00 | ||
| Voestalpine AG PK | 7.16 | 7.16 | 7.16 | +0.09 | +1.27% | 0.12K | 09:30:00 | ||
| Andritz ADR | 10.56 | 10.56 | 10.56 | +0.00 | +0.00% | 0.25K | 12/07 | ||
| Verbund ADR | 14.90 | 14.90 | 14.90 | 0.00 | 0.00% | 0.19K | 10/07 | ||
| Oesterreichische Post ADR | 19.4 | 19.4 | 18.8 | 0.0 | 0.00% | 0 | 27/06 | ||
| Schoeller Bleckmann ADR | 5.36 | 5.36 | 5.36 | 0.00 | 0.00% | 0 | 30/05 | ||
| Flughafen Wien ADR | 11.8 | 11.8 | 11.8 | +0.0 | +0.00% | 0 | 30/05 | ||
| Vienna Insurance ADR | 5.49 | 5.49 | 5.49 | 0.00 | 0.00% | 0.10K | 11/07 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 58.15 | 58.23 | 57.83 | +0.92 | +1.61% | 1.87M | 15:59:59 | ||
| Euronav | 15.800 | 15.980 | 15.780 | +0.110 | +0.70% | 818.73K | 15:59:59 | ||
| Materialise NV | 9.03 | 9.15 | 8.84 | +0.24 | +2.73% | 141.06K | 15:59:59 | ||
| Galapagos ADR | 41.91 | 42.22 | 41.84 | +0.43 | +1.04% | 53.50K | 15:59:59 | ||
| MDxHealth ADR | 3.63 | 3.77 | 3.55 | -0.07 | -1.89% | 48.05K | 15:59:59 | ||
| KBC Groep ADR | 37.09 | 37.19 | 36.97 | +0.09 | +0.24% | 40.99K | 15:47:00 | ||
| Umicore ADR | 7.61 | 7.61 | 7.53 | +0.12 | +1.60% | 42.91K | 15:59:59 | ||
| Celyad Oncology | 0.613 | 0.660 | 0.468 | -0.047 | -7.12% | 6.44K | 14:44:00 | ||
| UCB ADR | 44.07 | 44.07 | 43.90 | +0.40 | +0.92% | 6.00K | 15:45:00 | ||
| ageas SA/NV | 41.91 | 42.07 | 41.91 | +0.07 | +0.17% | 3.89K | 16:00:00 | ||
| Proximus ADR | 1.57 | 1.59 | 1.57 | +0.08 | +5.34% | 1.40K | 14:52:00 | ||
| Nyxoah | 7.81 | 7.81 | 7.81 | +0.54 | +7.43% | 0.53K | 09:56:00 | ||
| Galapagos | 41.60 | 41.60 | 41.60 | +0.00 | +0.00% | 0 | 20/06 | ||
| Etablissementen Franz Colruyt ADR | 9.09 | 9.09 | 9.09 | +0.00 | +0.00% | 0 | 20/06 | ||
| Bpost ADR | 4.440 | 4.440 | 4.430 | +0.000 | +0.00% | 0 | 07/07 | ||
| D’Ieteren ADR | 93.55 | 93.55 | 93.55 | +0.00 | +0.00% | 0 | 15/06 | ||
| Agfa Gevaert ADR | 5.7500 | 5.7500 | 5.7500 | 0.0000 | 0.00% | 0 | 03/04 | ||
| GBL | 77.5000 | 77.5000 | 77.5000 | +0.0000 | +0.00% | 0 | 11/07 | ||
| Barco ADR | 14.10 | 14.10 | 14.10 | 0.00 | 0.00% | 0 | 20/03 | ||
| NV Bekaert ADR | 4.580 | 4.580 | 4.580 | +0.000 | +0.00% | 0 | 04/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 8.18 | 8.29 | 7.93 | +0.28 | +3.54% | 34.46M | 15:59:59 | ||
| Vale ADR | 14.34 | 14.35 | 14.11 | +0.41 | +2.94% | 22.75M | 15:59:59 | ||
| Banco Bradesco | 3.470 | 3.490 | 3.395 | +0.110 | +3.27% | 22.49M | 15:59:59 | ||
| Itau Unibanco | 5.930 | 5.980 | 5.870 | +0.110 | +1.89% | 14.87M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 13.82 | 13.87 | 13.69 | +0.21 | +1.54% | 11.64M | 15:59:59 | ||
| Ambev SA | 3.060 | 3.070 | 3.040 | +0.040 | +1.32% | 10.65M | 15:59:59 | ||
| Gerdau ADR | 5.690 | 5.740 | 5.640 | +0.140 | +2.52% | 5.43M | 15:59:59 | ||
| PagSeguro Digital | 10.20 | 10.34 | 9.74 | +0.53 | +5.48% | 4.92M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 12.34 | 12.39 | 12.20 | +0.22 | +1.82% | 4.57M | 15:59:59 | ||
| BRF ADR | 1.960 | 2.040 | 1.950 | -0.030 | -1.51% | 4.25M | 15:59:59 | ||
| SID Nacional ADR | 2.750 | 2.770 | 2.715 | +0.080 | +3.00% | 2.66M | 15:59:59 | ||
| Energy of Minas Gerais | 2.620 | 2.620 | 2.575 | +0.070 | +2.75% | 2.38M | 15:59:59 | ||
| Azul | 11.28 | 11.66 | 11.17 | -0.26 | -2.25% | 2.11M | 15:59:59 | ||
| Ultrapar Participacoes | 4.090 | 4.110 | 4.030 | +0.120 | +3.02% | 1.74M | 15:59:59 | ||
| Gol Linhas Aereas ADR | 4.350 | 4.540 | 4.330 | -0.100 | -2.25% | 1.55M | 15:59:59 | ||
| Telefonica Brasil ADR | 8.630 | 8.690 | 8.610 | +0.050 | +0.58% | 1.46M | 15:59:59 | ||
| Embraer ADR | 15.00 | 15.19 | 14.77 | +0.30 | +2.04% | 1.07M | 15:59:59 | ||
| Companhia Brasileira de Distribuicao | 4.370 | 4.450 | 4.350 | 0.000 | 0.00% | 1.06M | 15:59:59 | ||
| Suzano Papel ADR | 9.26 | 9.37 | 9.23 | +0.09 | +0.98% | 1.06M | 15:59:59 | ||
| Sabesp ADR | 11.570 | 11.640 | 11.460 | +0.180 | +1.58% | 941.09K | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Canopy Growth | 0.65 | 0.68 | 0.54 | +0.09 | +15.37% | 61.47M | 15:59:59 | ||
| Two Hands | 0.0004 | 0.0005 | 0.0003 | -0.0001 | -11.11% | 44.03M | 15:59:59 | ||
| Bitfarms | 2.090 | 2.120 | 1.850 | +0.250 | +13.59% | 28.64M | 15:59:59 | ||
| Hut 8 Mining | 4.470 | 4.480 | 3.800 | +0.720 | +19.20% | 26.67M | 15:59:59 | ||
| Siyata Mobile | 0.053 | 0.057 | 0.052 | -0.002 | -3.64% | 23.29M | 15:59:59 | ||
| Shopify Inc | 70.37 | 70.50 | 66.81 | +4.43 | +6.72% | 22.88M | 15:59:59 | ||
| Barrick Gold | 17.60 | 17.69 | 17.48 | +0.12 | +0.69% | 17.75M | 15:59:59 | ||
| Tilray | 1.81 | 1.83 | 1.71 | +0.09 | +5.23% | 17.62M | 15:59:59 | ||
| TMC the metals company | 1.820 | 2.350 | 1.650 | -0.590 | -24.48% | 17.15M | 15:59:59 | ||
| Rainmaker Worldwide | 0.0013 | 0.0015 | 0.0012 | -0.0002 | -13.33% | 11.51M | 14:45:00 | ||
| D Wave Quantum | 2.630 | 2.630 | 1.960 | +0.660 | +33.50% | 9.79M | 15:59:59 | ||
| Kinross Gold | 5.120 | 5.150 | 5.080 | +0.050 | +0.99% | 8.46M | 15:59:59 | ||
| First Majestic Silver | 6.44 | 6.51 | 6.34 | +0.10 | +1.58% | 7.16M | 15:59:59 | ||
| B2Gold | 3.790 | 3.830 | 3.750 | 0.000 | 0.00% | 6.41M | 15:59:59 | ||
| Cenovus Energy Inc | 17.710 | 17.720 | 17.360 | +0.260 | +1.49% | 5.97M | 15:59:59 | ||
| Suncor Energy | 29.80 | 29.91 | 29.10 | +0.10 | +0.34% | 5.60M | 15:59:59 | ||
| Eco-Tek Group, Inc. | 0.00060 | 0.00060 | 0.00050 | +0.00010 | +20.00% | 5.60M | 15:12:00 | ||
| Baytex Energy Corp | 3.560 | 3.585 | 3.470 | +0.040 | +1.14% | 5.58M | 15:59:59 | ||
| HIVE Blockchain | 6.6400 | 6.8400 | 5.8204 | +0.9800 | +17.31% | 5.54M | 15:59:59 | ||
| Aurora Cannabis | 0.568 | 0.590 | 0.558 | +0.006 | +1.16% | 5.41M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Chile ADR | 3.640 | 3.700 | 3.595 | +0.070 | +1.96% | 3.74M | 15:59:59 | ||
| Soquimich B ADR | 78.43 | 80.70 | 78.41 | -0.95 | -1.20% | 1.07M | 15:59:59 | ||
| LATAM Airlines ADR | 0.566 | 0.567 | 0.530 | +0.026 | +4.81% | 402.07K | 15:59:59 | ||
| Santander Chile ADR | 19.45 | 19.74 | 19.34 | +0.16 | +0.83% | 227.14K | 15:59:59 | ||
| Banco De Chile | 21.00 | 21.33 | 20.98 | -0.17 | -0.80% | 217.03K | 15:59:59 | ||
| Cervecerias ADR | 17.00 | 17.16 | 16.67 | +0.39 | +2.35% | 148.97K | 15:59:59 | ||
| Embotelladora Andina B ADR | 16.49 | 16.67 | 16.45 | +0.06 | +0.37% | 14.80K | 15:59:59 | ||
| Embotelladora Andina | 12.71 | 12.71 | 11.84 | +0.00 | +0.00% | 0 | 11/07 | ||
| Banco Itau Chile | 3.465 | 3.602 | 3.452 | 0.000 | 0.00% | 0 | 12/07 | ||
| Cerro Grande Mining Corp | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 0 | 05/04 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 10.76 | 11.32 | 10.72 | -0.40 | -3.58% | 59.29M | 15:59:59 | ||
| Jiuzi Holdings | 4.0600 | 5.6800 | 3.6500 | +1.2700 | +45.52% | 32.62M | 15:59:59 | ||
| Xpeng | 14.04 | 15.06 | 13.92 | -1.11 | -7.33% | 23.74M | 15:59:59 | ||
| Alibaba ADR | 96.61 | 97.00 | 94.60 | +2.61 | +2.78% | 23.31M | 15:59:59 | ||
| iQIYI | 5.70 | 5.84 | 5.53 | 0.00 | 0.00% | 16.42M | 15:59:59 | ||
| EHome Household Service Holdings | 0.1349 | 0.1550 | 0.1190 | -0.0150 | -10.01% | 15.96M | 15:59:59 | ||
| JD.com Inc Adr | 39.36 | 39.41 | 38.49 | +1.95 | +5.21% | 15.34M | 15:59:59 | ||
| Lufax | 1.67 | 1.69 | 1.63 | +0.04 | +2.45% | 12.37M | 15:59:59 | ||
| Utime | 2.45 | 2.70 | 1.91 | +0.24 | +10.86% | 11.67M | 15:59:59 | ||
| Ke Hldg | 15.96 | 16.06 | 15.40 | +0.74 | +4.86% | 9.65M | 15:59:59 | ||
| Li Auto | 37.36 | 37.63 | 36.63 | -0.81 | -2.12% | 9.47M | 15:59:59 | ||
| Full Truck Alliance Co | 7.42 | 7.51 | 7.07 | +0.42 | +6.00% | 8.14M | 15:59:59 | ||
| Bilibili | 17.54 | 17.69 | 17.14 | +0.84 | +5.03% | 6.86M | 15:59:59 | ||
| Didi Global | 3.25 | 3.41 | 3.25 | -0.09 | -2.69% | 5.98M | 15:59:00 | ||
| Kingsoft Cloud | 6.70 | 6.88 | 6.16 | +0.97 | +16.93% | 5.91M | 15:59:59 | ||
| Trip.com ADR | 38.01 | 38.16 | 37.60 | +0.83 | +2.23% | 5.53M | 15:59:59 | ||
| RLX Technology | 1.800 | 1.895 | 1.780 | -0.030 | -1.64% | 5.49M | 15:59:59 | ||
| Zhihu | 1.20 | 1.23 | 1.16 | +0.07 | +6.19% | 5.33M | 15:59:59 | ||
| Tencent Music Entertainment Group | 7.90 | 7.94 | 7.77 | +0.11 | +1.41% | 5.30M | 15:59:59 | ||
| Powerbridge | 0.4344 | 0.4499 | 0.3510 | +0.0454 | +11.67% | 4.90M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 10.94 | 11.13 | 10.82 | +0.17 | +1.58% | 1.63M | 15:59:59 | ||
| Clever Leaves Holdings | 0.2340 | 0.2400 | 0.2201 | +0.0048 | +2.09% | 495.71K | 15:59:59 | ||
| Tecnoglass | 53.59 | 54.00 | 52.65 | +0.74 | +1.40% | 279.10K | 15:59:59 | ||
| BanColombia ADR | 28.73 | 28.75 | 27.76 | +1.19 | +4.32% | 267.12K | 15:59:59 | ||
| GeoPark Ltd | 10.08 | 10.19 | 9.80 | +0.26 | +2.65% | 66.57K | 15:59:59 | ||
| Grupo Aval | 2.410 | 2.450 | 2.350 | +0.060 | +2.55% | 52.52K | 15:59:59 | ||
| Clever Leaves Holdings | 0.0201 | 0.0306 | 0.0195 | +-0.0069 | +-25.56% | 29.10K | 15:59:59 | ||
| Tower One Wireless | 0.039 | 0.041 | 0.038 | -0.000 | -0.64% | 18.25K | 15:59:59 | ||
| Interconnection Electric | 102.50 | 102.50 | 102.50 | +6.06 | +6.28% | 0.00K | 15:59:59 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 30/05 | ||
| Cementos Argos ADR | 3.95 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 06/07 | ||
| Nutresa ADR | 12.83 | 12.84 | 12.83 | 0.00 | 0.00% | 0 | 29/06 | ||
| Inversiones Suramericana ADR | 15.70 | 15.70 | 15.70 | 0.00 | 0.00% | 0 | 21/02 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 15.910 | 15.920 | 15.615 | +0.190 | +1.21% | 1.73M | 15:59:59 | ||
| Castor Maritime | 0.460 | 0.465 | 0.442 | +0.010 | +2.22% | 425.74K | 15:59:59 | ||
| Polymetal International ADR | 1.20 | 1.20 | 1.14 | +0.06 | +5.26% | 3.86K | 15:59:59 | ||
| GDEV Inc | 6.14 | 6.18 | 5.70 | +0.12 | +1.95% | 3.04K | 14:02:00 | ||
| Polymetal | 3.1 | 3.1 | 3.1 | +0.0 | +0.00% | 0 | 27/04 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Neuro Hitech | 0.00720 | 0.00720 | 0.00720 | +0.00000 | +0.00% | 0 | 24/05 | ||
| Bank of Cyprus | 3.44 | 3.44 | 3.44 | 0.00 | 0.00% | 0 | 28/06 | ||
| Gifa | 0.0050 | 0.0050 | 0.0050 | 0.0000 | 0.00% | 0 | 07/06 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 156.88 | 157.40 | 156.01 | +2.13 | +1.38% | 1.18M | 15:59:59 | ||
| Genmab AS | 38.74 | 39.08 | 38.65 | +0.11 | +0.28% | 475.65K | 15:59:59 | ||
| Galecto | 2.480 | 2.600 | 2.460 | -0.070 | -2.75% | 247.03K | 15:59:59 | ||
| Ascendis Pharma AS | 87.53 | 88.24 | 86.50 | +0.97 | +1.12% | 192.19K | 15:59:59 | ||
| Vestas Wind Systems AS | 9.35 | 9.36 | 9.27 | +0.22 | +2.38% | 104.94K | 15:59:00 | ||
| AP Moeller-Maersk AS | 9.99 | 10.00 | 9.85 | +0.44 | +4.61% | 97.41K | 15:50:00 | ||
| Coloplast A | 12.08 | 12.09 | 12.00 | -0.05 | -0.41% | 63.38K | 15:45:00 | ||
| Evaxion Biotech AS | 1.330 | 1.350 | 1.280 | +0.030 | +2.31% | 59.42K | 15:59:00 | ||
| Danske Bank A/S ADR | 12.51 | 12.58 | 12.47 | +0.20 | +1.59% | 52.17K | 15:58:00 | ||
| Orsted ADR | 31.50 | 31.54 | 31.28 | +1.05 | +3.45% | 43.44K | 15:59:59 | ||
| Carlsberg AS | 31.13 | 31.16 | 30.96 | +0.68 | +2.23% | 36.80K | 15:57:00 | ||
| IO Biotech | 1.80 | 1.89 | 1.77 | -0.07 | -3.74% | 24.75K | 15:59:00 | ||
| Chr Hansen ADR | 18.53 | 18.58 | 18.47 | +0.34 | +1.90% | 21.49K | 15:59:00 | ||
| LiqTech | 3.300 | 3.360 | 3.270 | -0.010 | -0.30% | 13.55K | 15:31:00 | ||
| DSV ADR | 110.12 | 110.38 | 109.62 | +1.43 | +1.32% | 11.45K | 15:59:59 | ||
| Novozymes AS | 49.68 | 49.72 | 49.40 | +0.88 | +1.81% | 10.22K | 15:55:00 | ||
| Bavarian Nordic ADR | 9.60 | 9.61 | 9.52 | +0.24 | +2.62% | 7.20K | 15:59:59 | ||
| Vestas Wind | 28.0575 | 28.1750 | 27.8200 | +0.4175 | +1.51% | 3.35K | 15:41:00 | ||
| GN Store Nord ADR | 74.650 | 74.650 | 74.300 | +2.980 | +4.16% | 0.85K | 15:59:59 | ||
| Demant ADR | 20.23 | 20.23 | 20.23 | +0.43 | +2.20% | 0.62K | 15:59:59 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.350 | 4.360 | 4.320 | +0.070 | +1.64% | 25.94M | 15:59:59 | ||
| Sampo OYJ | 21.97 | 21.97 | 21.81 | +0.31 | +1.43% | 51.37K | 15:56:00 | ||
| Nordea Bank ADR | 11.47 | 11.48 | 11.27 | +0.38 | +3.47% | 42.81K | 15:56:00 | ||
| Kesko ADR | 9.730 | 9.750 | 9.724 | +0.030 | +0.31% | 37.36K | 15:59:59 | ||
| Nokian Tyres ADR | 4.64 | 4.71 | 4.60 | +0.13 | +2.79% | 31.82K | 15:48:00 | ||
| Stora Enso Oyj PK | 12.93 | 12.96 | 12.86 | +0.24 | +1.89% | 31.17K | 15:45:00 | ||
| Neste | 19.33 | 20.29 | 19.31 | -0.45 | -2.27% | 28.16K | 15:59:59 | ||
| Kone Oyj ADR | 26.54 | 26.59 | 26.42 | +0.33 | +1.26% | 15.99K | 15:57:00 | ||
| Metso Outotec OTC | 6.39 | 6.43 | 6.31 | +0.07 | +1.11% | 1.53K | 15:59:59 | ||
| Fortum ADR | 2.665 | 2.710 | 2.658 | +0.075 | +2.90% | 0.95K | 15:59:59 | ||
| KONE Oyj | 52.9075 | 52.9075 | 52.9075 | +2.6575 | +5.29% | 0.20K | 10:37:00 | ||
| Wartsila ADR | 2.27 | 2.27 | 2.27 | +0.06 | +2.91% | 0.28K | 15:59:59 | ||
| Uponor | 30.57 | 30.57 | 30.10 | +0.00 | +0.00% | 0 | 23/05 | ||
| Fortum | 13.000 | 13.000 | 13.000 | 0.000 | 0.00% | 0.40K | 12/07 | ||
| Konecranes ADR | 7.760 | 7.760 | 7.760 | +0.000 | +0.00% | 0 | 24/05 | ||
| Orion ADR | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0.33K | 12/07 | ||
| Outokumpu ADR | 2.66 | 2.66 | 2.66 | 0.00 | 0.00% | 0.16K | 12/07 | ||
| Yit ADR | 1.10 | 1.10 | 1.10 | +0.00 | +0.00% | 0 | 08/06 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 58.93 | 59.31 | 58.69 | +0.54 | +0.92% | 960.01K | 15:59:59 | ||
| Sanofi ADR | 52.12 | 52.61 | 51.92 | +0.29 | +0.56% | 867.66K | 15:59:59 | ||
| Constellium Nv | 18.43 | 18.43 | 17.85 | +0.60 | +3.37% | 745.89K | 15:59:59 | ||
| Michelin ADR | 15.41 | 15.48 | 15.36 | +0.43 | +2.87% | 334.51K | 15:59:00 | ||
| Publicis Groupe SA | 20.34 | 20.42 | 20.22 | +0.34 | +1.70% | 292.90K | 16:00:00 | ||
| Danone PK | 12.52 | 12.54 | 12.43 | +0.20 | +1.62% | 252.51K | 15:53:00 | ||
| Orange ADR | 11.71 | 11.71 | 11.65 | +0.07 | +0.60% | 248.56K | 15:59:59 | ||
| Nanobiotix | 6.22 | 6.54 | 5.74 | +0.16 | +2.64% | 234.61K | 15:59:59 | ||
| Credit Agricole SA PK | 6.150 | 6.150 | 6.100 | +0.150 | +2.50% | 183.78K | 15:59:00 | ||
| Louis Vuitton ADR | 197.010 | 197.940 | 196.010 | +4.030 | +2.09% | 158.62K | 15:59:00 | ||
| Air Liquide ADR | 35.92 | 35.95 | 35.60 | +0.57 | +1.60% | 155.66K | 15:59:00 | ||
| Societe Generale ADR | 5.4805 | 5.4900 | 5.4100 | +0.1705 | +3.21% | 151.71K | 15:46:00 | ||
| Criteo Sa | 34.57 | 35.28 | 34.03 | 0.00 | 0.00% | 141.96K | 15:59:59 | ||
| Schneider Electric SA | 36.360 | 36.500 | 36.160 | -0.480 | -1.30% | 123.45K | 15:56:00 | ||
| L’Oreal ADR | 94.08 | 94.13 | 93.49 | +1.86 | +2.02% | 121.68K | 15:56:00 | ||
| Kering SA | 56.40 | 56.50 | 56.12 | +0.87 | +1.57% | 111.62K | 15:59:00 | ||
| Alstom PK | 2.970 | 2.990 | 2.960 | +0.060 | +2.06% | 94.49K | 15:55:00 | ||
| BNP Paribas ADR | 32.080 | 32.090 | 31.783 | +0.600 | +1.91% | 91.43K | 16:00:00 | ||
| Engie ADR | 16.96 | 16.96 | 16.84 | +0.31 | +1.86% | 81.21K | 15:57:00 | ||
| EDAP | 8.960 | 8.990 | 8.440 | +0.100 | +1.13% | 79.98K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lilium NV | 1.700 | 1.840 | 1.650 | 0.000 | 0.00% | 5.44M | 15:59:59 | ||
| Jumia Tech | 4.33 | 4.51 | 4.24 | -0.04 | -0.92% | 2.40M | 15:59:59 | ||
| Deutsche Bank AG | 10.80 | 10.80 | 10.69 | +0.31 | +2.96% | 2.38M | 15:59:59 | ||
| SAP ADR | 143.96 | 144.16 | 142.34 | +3.38 | +2.40% | 1.58M | 15:59:59 | ||
| Sono NV | 0.3346 | 0.3357 | 0.3111 | +0.0091 | +2.80% | 1.30M | 15:59:59 | ||
| ATAI Life Sciences BV | 2.04 | 2.09 | 1.93 | +0.08 | +4.08% | 1.08M | 15:59:59 | ||
| Trivago | 1.440 | 1.450 | 1.380 | +0.060 | +4.35% | 767.22K | 15:59:59 | ||
| Fresenius Medical Care ADR | 26.26 | 26.32 | 25.99 | +0.56 | +2.18% | 722.10K | 15:59:59 | ||
| CureVac NV | 10.24 | 10.55 | 10.08 | +0.26 | +2.61% | 639.31K | 15:59:59 | ||
| Affimed NV | 0.653 | 0.697 | 0.640 | +0.013 | +2.08% | 555.85K | 15:59:59 | ||
| BioNTech | 109.51 | 110.31 | 108.96 | +0.51 | +0.47% | 542.83K | 15:59:59 | ||
| Bayer AG PK | 14.16 | 14.20 | 14.08 | +0.31 | +2.24% | 450.55K | 15:59:00 | ||
| Deutsche Telekom ADR | 22.24 | 22.24 | 22.08 | +0.49 | +2.25% | 380.78K | 15:59:00 | ||
| SAP | 142.536 | 144.440 | 142.000 | +2.256 | +1.61% | 303.75K | 15:05:00 | ||
| Porsche Automobile Holding SE | 5.98 | 5.99 | 5.93 | +0.09 | +1.47% | 243.73K | 15:54:00 | ||
| BASF ADR | 12.98 | 13.00 | 12.93 | +0.51 | +4.05% | 220.25K | 15:56:00 | ||
| Immatics NV | 11.14 | 11.57 | 11.11 | -0.09 | -0.80% | 197.89K | 15:59:59 | ||
| Volkswagen 1/10 ADR | 17.25 | 17.35 | 17.19 | +0.10 | +0.58% | 162.03K | 15:59:00 | ||
| Symrise Ag PK | 27.16 | 27.18 | 26.88 | +0.51 | +1.89% | 126.10K | 15:52:00 | ||
| Volkswagen Pref 1/10 ADR | 13.88 | 13.91 | 13.82 | +0.21 | +1.54% | 108.36K | 15:55:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Top Ships | 0.7000 | 0.7899 | 0.6795 | +0.0190 | +2.79% | 1.83M | 15:59:59 | ||
| C3is Inc | 1.00 | 1.14 | 0.97 | -0.10 | -9.09% | 1.53M | 15:59:59 | ||
| Star Bulk Carriers | 18.13 | 18.29 | 17.75 | +0.36 | +2.03% | 1.31M | 15:59:59 | ||
| Oceanpal | 1.6200 | 1.7600 | 1.4800 | +0.0400 | +2.53% | 1.13M | 15:59:59 | ||
| Diana Shipping | 3.820 | 3.900 | 3.760 | +0.040 | +1.06% | 770.29K | 15:59:59 | ||
| Imperial Petroleum | 3.0600 | 3.1700 | 3.0100 | +0.0100 | +0.33% | 434.64K | 15:59:59 | ||
| Dynagas LNG | 2.810 | 2.860 | 2.500 | +0.310 | +12.40% | 420.87K | 15:59:59 | ||
| Capital Product | 15.15 | 15.32 | 14.32 | +0.79 | +5.50% | 244.16K | 15:59:59 | ||
| StealthGas | 4.540 | 4.618 | 4.520 | -0.020 | -0.44% | 191.25K | 15:59:59 | ||
| Tsakos Energy | 18.260 | 18.630 | 18.260 | -0.270 | -1.46% | 172.68K | 15:59:59 | ||
| Danaos | 68.87 | 69.09 | 67.37 | +0.23 | +0.34% | 91.33K | 15:59:59 | ||
| Performance Shipping | 0.8466 | 0.8470 | 0.8150 | +0.0164 | +1.98% | 79.45K | 15:59:59 | ||
| Seanergy Maritime | 5.4600 | 5.5100 | 5.4075 | -0.0300 | -0.55% | 76.48K | 15:59:59 | ||
| Globus Maritime | 0.8800 | 0.8999 | 0.8722 | -0.0200 | -2.22% | 47.21K | 15:59:59 | ||
| Pyxis Tankers Inc | 3.8100 | 4.0500 | 3.7800 | -0.0300 | -0.78% | 38.87K | 15:59:59 | ||
| Tsakos Energy Pref F | 25.41 | 25.77 | 25.35 | -0.17 | -0.66% | 36.88K | 15:59:59 | ||
| Alpha Bank | 0.405 | 0.410 | 0.405 | +0.035 | +9.45% | 31.76K | 15:42:00 | ||
| National Bank of Greece | 7.100 | 7.100 | 6.850 | +0.100 | +1.43% | 27.95K | 15:59:59 | ||
| Eurobank Ergasias | 0.887 | 0.887 | 0.853 | +0.012 | +1.37% | 24.87K | 15:50:00 | ||
| United Maritime | 2.72 | 2.76 | 2.69 | -0.04 | -1.45% | 24.48K | 15:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sharing Economy | 0.0006 | 0.0007 | 0.0005 | 0.0000 | 0.00% | 18.87M | 15:59:59 | ||
| King Resources Inc | 0.0004 | 0.0004 | 0.0003 | -0.0001 | -11.11% | 4.43M | 11:45:00 | ||
| Melco Resorts & Entertainment | 13.70 | 13.89 | 13.53 | +0.23 | +1.71% | 2.48M | 15:59:59 | ||
| Futu | 46.33 | 46.58 | 45.38 | +1.06 | +2.34% | 1.86M | 15:59:59 | ||
| SunCar Tech | 8.180 | 12.000 | 7.610 | -3.520 | -30.09% | 1.39M | 15:59:59 | ||
| AMTD Digital | 6.99 | 7.08 | 6.66 | +0.29 | +4.33% | 1.30M | 15:59:59 | ||
| Takung Art | 0.3100 | 0.3768 | 0.3010 | -0.0500 | -13.89% | 1.20M | 15:59:59 | ||
| Borqs Tech | 0.1872 | 0.2040 | 0.1830 | -0.0075 | -3.85% | 888.55K | 15:59:59 | ||
| MMTEC | 0.7773 | 0.8700 | 0.7710 | -0.0342 | -4.21% | 782.19K | 15:57:00 | ||
| TOP Financial | 7.31 | 7.59 | 7.03 | +0.11 | +1.53% | 739.58K | 15:59:59 | ||
| Silicon Motion | 63.19 | 64.38 | 62.90 | -0.47 | -0.73% | 568.15K | 15:59:59 | ||
| Magic Empire Global | 1.63 | 1.78 | 1.58 | -0.03 | -1.81% | 559.41K | 15:59:59 | ||
| Borneo Resource | 0.0008 | 0.0008 | 0.0008 | +0.0001 | +14.29% | 400.31K | 14:59:00 | ||
| CLPS | 1.100 | 1.280 | 1.050 | -0.130 | -10.57% | 286.76K | 15:59:59 | ||
| Henderson Land Development | 2.92 | 3.03 | 2.91 | +0.01 | +0.34% | 281.45K | 15:55:00 | ||
| AMTD IDEA | 1.570 | 1.620 | 1.560 | 0.000 | 0.00% | 279.19K | 15:59:59 | ||
| eBullion Inc | 0.0020 | 0.0021 | 0.0015 | -0.0001 | -4.29% | 253.30K | 15:59:59 | ||
| CK Hutchison ADR | 6.02 | 6.03 | 5.83 | +0.07 | +1.18% | 186.57K | 15:59:59 | ||
| AIA ADR | 41.84 | 41.97 | 40.90 | +0.98 | +2.41% | 172.45K | 15:58:00 | ||
| HUTCHMED DRC | 13.00 | 13.44 | 12.86 | +0.49 | +3.92% | 148.10K | 15:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.2 | 4.6 | 4.3 | -0.3 | -7.41% | 7.92K | 15:59:59 | ||
| Magyar Telekom Plc | 6.15 | 6.15 | 6.12 | +0.00 | +0.00% | 0 | 12/07 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 16.79 | 16.85 | 16.58 | +0.72 | +4.48% | 13.28M | 15:59:59 | ||
| Wipro ADR | 4.800 | 4.810 | 4.735 | +0.060 | +1.27% | 3.23M | 15:59:59 | ||
| ICICI Bank ADR | 23.40 | 23.47 | 23.39 | +0.23 | +0.99% | 1.65M | 15:59:59 | ||
| Sify | 2.750 | 2.850 | 2.235 | +0.570 | +26.15% | 1.42M | 15:59:59 | ||
| HDFC Bank ADR | 67.52 | 68.10 | 67.43 | +0.52 | +0.78% | 1.25M | 15:59:59 | ||
| MakeMyTrip | 29.30 | 29.63 | 28.82 | 0.00 | 0.00% | 982.93K | 15:59:59 | ||
| WNS Holdings | 70.25 | 71.47 | 68.61 | +1.80 | +2.63% | 345.36K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 62.44 | 62.52 | 62.00 | -0.26 | -0.41% | 267.17K | 15:59:59 | ||
| Yatra Online | 1.990 | 2.020 | 1.974 | +0.029 | +1.45% | 53.80K | 15:59:59 | ||
| Lytus Technologies Holdings Ptv | 0.47 | 0.47 | 0.45 | +0.02 | +3.73% | 12.29K | 15:49:00 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 06/07 | ||
| Azure Power Global | 1.69 | 1.79 | 1.67 | 0.00 | 0.00% | 0 | 12/07 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 26.19 | 26.32 | 26.10 | -0.22 | -0.83% | 181.90K | 15:59:59 | ||
| Indonesia Energy | 4.370 | 4.470 | 4.250 | -0.040 | -0.91% | 58.60K | 15:59:59 | ||
| Bank Central Asia ADR | 15.4900 | 15.7800 | 15.1860 | +0.0200 | +0.13% | 20.00K | 15:59:59 | ||
| Bank Mandiri Persero ADR | 14.39 | 14.40 | 14.26 | +0.21 | +1.48% | 19.90K | 15:55:00 | ||
| Bank Rakyat | 18.32 | 18.37 | 18.22 | -0.07 | -0.41% | 17.11K | 15:57:00 | ||
| Astra Int | 9.15 | 9.32 | 9.07 | +0.16 | +1.78% | 7.51K | 15:48:00 | ||
| United Tractors ADR | 32.47 | 33.22 | 31.99 | +0.23 | +0.73% | 4.00K | 15:43:00 | ||
| XL Axiata ADR | 2.63 | 2.66 | 2.52 | -0.03 | -1.03% | 1.25K | 15:59:59 | ||
| Bank Mandiri Persero | 0.3564 | 0.3564 | 0.3564 | +0.0154 | +4.52% | 1.24K | 10:21:00 | ||
| Semen Persero | 8.90 | 8.90 | 8.83 | +0.48 | +5.70% | 1.23K | 12:05:00 | ||
| Bank Negara Indonesia ADR | 15.20 | 15.70 | 14.74 | 0.00 | 0.00% | 1.74K | 15:59:59 | ||
| Indo Tambangraya Megah ADR | 3.84 | 3.84 | 3.56 | +0.26 | +7.26% | 0.34K | 15:59:59 | ||
| Adaro Energy ADR | 8.08 | 8.08 | 8.08 | +0.53 | +7.02% | 0.20K | 15:59:59 | ||
| Media Nusantara Citra ADR | 4.39 | 4.51 | 4.39 | +0.00 | +0.00% | 0 | 06/07 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0.00% | 0 | 19/09 | ||
| Asiamet Resources | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 23/06 | ||
| Kalbe Farma ADR | 29.10 | 29.10 | 29.10 | +0.00 | +0.00% | 0 | 05/05 | ||
| Indofood ADR | 25.6500 | 25.6500 | 25.6500 | +0.0000 | +0.00% | 0 | 12/07 | ||
| Astra Agro Lestari TBK | 2.44 | 2.44 | 2.44 | 0.00 | 0.00% | 0 | 06/07 | ||
| Vale Indonesia | 0.4200 | 0.4200 | 0.4200 | +0.0000 | +0.00% | 0 | 03/07 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PDD Holdings DRC | 80.93 | 81.51 | 76.19 | +5.59 | +7.42% | 17.91M | 15:59:59 | ||
| Perrigo | 33.24 | 34.99 | 32.93 | +0.16 | +0.48% | 5.25M | 15:59:59 | ||
| Medtronic | 88.05 | 88.34 | 87.08 | +0.48 | +0.55% | 4.49M | 15:59:59 | ||
| Johnson Controls | 68.79 | 69.02 | 68.02 | -0.01 | -0.01% | 3.66M | 15:59:59 | ||
| Aptiv | 112.37 | 113.08 | 111.15 | -0.03 | -0.03% | 2.50M | 15:59:59 | ||
| Seagate | 62.02 | 62.96 | 61.84 | +0.40 | +0.65% | 2.26M | 15:59:59 | ||
| Accenture | 315.21 | 316.48 | 314.28 | +1.33 | +0.42% | 1.76M | 15:59:59 | ||
| Eaton | 204.36 | 205.15 | 201.18 | +2.44 | +1.21% | 1.50M | 15:59:59 | ||
| Amarin | 1.220 | 1.255 | 1.200 | -0.010 | -0.81% | 1.37M | 15:59:59 | ||
| CRH ADR | 57.18 | 57.26 | 56.88 | +0.73 | +1.29% | 1.25M | 15:59:59 | ||
| Dole | 12.78 | 12.78 | 12.50 | +0.11 | +0.87% | 1.01M | 15:59:59 | ||
| Alkermes Plc | 30.01 | 30.23 | 29.88 | +0.05 | +0.17% | 994.08K | 15:59:59 | ||
| AerCap Holdings NV | 65.16 | 65.78 | 65.06 | -0.23 | -0.35% | 835.66K | 15:59:59 | ||
| Trane Technologies | 195.44 | 195.73 | 193.04 | +0.96 | +0.49% | 787.93K | 15:59:59 | ||
| Ryanair ADR | 111.40 | 112.75 | 110.20 | +2.78 | +2.56% | 752.57K | 15:59:59 | ||
| Horizon Therapeutics | 103.70 | 103.76 | 103.22 | +0.20 | +0.19% | 734.77K | 15:59:59 | ||
| ICON PLC | 248.99 | 249.25 | 240.31 | +5.85 | +2.41% | 626.26K | 15:59:59 | ||
| Allegion PLC | 122.78 | 122.92 | 121.40 | +0.43 | +0.35% | 481.94K | 15:59:59 | ||
| Aon | 336.85 | 337.95 | 334.28 | +1.02 | +0.30% | 458.49K | 15:59:59 | ||
| Adient | 42.07 | 42.68 | 42.00 | -0.23 | -0.54% | 432.52K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Pagaya | 1.850 | 1.870 | 1.650 | +0.220 | +13.50% | 9.80M | 15:59:59 | ||
| Teva ADR | 8.10 | 8.22 | 8.07 | +0.03 | +0.37% | 7.17M | 15:59:59 | ||
| Galmed Pharma | 2.080 | 2.870 | 1.901 | -0.350 | -14.40% | 4.26M | 15:59:59 | ||
| Evogene | 1.410 | 1.440 | 1.261 | +0.150 | +11.90% | 4.24M | 15:59:59 | ||
| Nano Dimension | 3.150 | 3.240 | 3.120 | +0.010 | +0.32% | 4.08M | 15:59:59 | ||
| ZIM Integrated Shipping Services | 12.78 | 12.99 | 12.52 | 0.00 | 0.00% | 2.81M | 15:59:59 | ||
| InMode | 45.19 | 46.46 | 44.37 | -0.03 | -0.07% | 2.55M | 15:59:59 | ||
| Mobileye Global | 43.18 | 44.10 | 42.60 | +0.20 | +0.47% | 2.42M | 15:59:59 | ||
| GlobalE Online | 44.91 | 45.72 | 44.70 | +0.22 | +0.49% | 2.05M | 15:59:59 | ||
| Gamida Cell | 1.540 | 1.620 | 1.520 | -0.050 | -3.14% | 1.93M | 15:59:59 | ||
| Vascular Biogenics | 0.310 | 0.320 | 0.290 | -0.005 | -1.62% | 1.83M | 15:59:59 | ||
| Innoviz Technologies | 3.37 | 3.56 | 3.35 | -0.10 | -2.88% | 1.76M | 15:59:59 | ||
| Fiverr International | 30.35 | 30.58 | 28.50 | +2.15 | +7.62% | 1.51M | 15:59:59 | ||
| Nano X | 15.91 | 16.52 | 15.32 | +0.44 | +2.84% | 1.07M | 15:59:59 | ||
| Check Point Software | 127.57 | 128.71 | 126.49 | +1.38 | +1.09% | 969.24K | 15:59:59 | ||
| Tower | 37.17 | 38.28 | 37.14 | -0.25 | -0.67% | 928.78K | 15:59:59 | ||
| Camtek | 39.96 | 40.82 | 36.92 | +6.07 | +17.91% | 898.15K | 15:59:59 | ||
| Wearable Devices | 1.62 | 1.81 | 1.51 | +0.04 | +2.53% | 860.68K | 15:59:59 | ||
| ICL Israel Chemicals | 5.890 | 5.900 | 5.825 | +0.050 | +0.86% | 771.93K | 15:59:59 | ||
| Mobilicom ADR | 2.17 | 2.20 | 1.96 | -0.01 | -0.46% | 715.77K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 7.020 | 7.050 | 6.990 | +0.150 | +2.18% | 2.47M | 15:57:00 | ||
| Ermenegildo Zegna NV | 14.66 | 14.72 | 14.37 | +0.29 | +2.02% | 759.05K | 15:59:59 | ||
| Ferrari NV | 323.36 | 326.12 | 323.00 | +0.68 | +0.21% | 375.22K | 15:59:59 | ||
| Stevanato Group SpA | 32.00 | 32.51 | 31.92 | 0.00 | 0.00% | 302.65K | 15:59:59 | ||
| Kaleyra | 6.86 | 6.89 | 6.71 | +0.08 | +1.18% | 215.30K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 16.515 | 16.520 | 16.429 | +0.425 | +2.64% | 180.40K | 15:56:00 | ||
| UniCredit ADR | 12.270 | 12.290 | 12.210 | +0.260 | +2.16% | 165.29K | 15:59:59 | ||
| ENI ADR | 30.54 | 30.59 | 30.37 | +0.41 | +1.36% | 148.89K | 15:59:59 | ||
| Snam ADR | 10.57 | 10.57 | 10.34 | +0.22 | +2.17% | 48.10K | 15:46:00 | ||
| Assicurazioni Generali ADR | 10.59 | 10.59 | 10.50 | +0.15 | +1.44% | 40.99K | 15:59:59 | ||
| Saipem ADR | 0.3300 | 0.3300 | 0.2800 | +0.0098 | +3.06% | 12.43K | 15:31:00 | ||
| Prysmian ADR | 21.11 | 21.13 | 20.94 | +0.12 | +0.60% | 11.72K | 15:56:00 | ||
| Terna Rete Elettrica Nazionale | 25.55 | 25.55 | 25.42 | +0.50 | +2.00% | 9.72K | 15:47:00 | ||
| Genenta Science ADR | 5.61 | 6.30 | 5.30 | -0.34 | -5.71% | 4.43K | 14:21:00 | ||
| Salvatore Ferragamo ADR | 8.49 | 8.49 | 8.17 | +0.22 | +2.72% | 2.50K | 15:59:59 | ||
| Leonardo ADR | 6.29 | 6.30 | 6.28 | +0.10 | +1.53% | 1.95K | 13:55:00 | ||
| Prada Spa PK | 14.97 | 14.98 | 14.88 | -0.22 | -1.45% | 1.70K | 15:42:00 | ||
| Safilo ADR | 2.67 | 2.67 | 2.67 | +0.17 | +6.80% | 1.19K | 15:59:59 | ||
| Mediobanca ADR | 12.67 | 12.67 | 12.67 | +0.21 | +1.69% | 1.01K | 15:59:59 | ||
| Natuzzi | 6.95 | 6.95 | 6.82 | +0.30 | +4.51% | 0.43K | 15:59:59 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 7.680 | 7.770 | 7.660 | -0.050 | -0.65% | 3.12M | 15:59:59 | ||
| Takeda Pharma ADR | 15.62 | 15.68 | 15.59 | +0.03 | +0.19% | 2.17M | 15:59:59 | ||
| Sony ADR | 93.81 | 94.13 | 93.38 | +2.57 | +2.82% | 1.50M | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 9.120 | 9.200 | 9.090 | +0.110 | +1.22% | 1.30M | 15:59:59 | ||
| Nippon Telegraph & Telephone Corp | 1.210 | 1.240 | 1.150 | +0.056 | +4.85% | 893.67K | 15:46:00 | ||
| Mizuho Financial ADR | 3.260 | 3.270 | 3.230 | -0.010 | -0.31% | 824.05K | 15:59:59 | ||
| Chugai Pharma ADR | 13.95 | 14.00 | 13.85 | +0.34 | +2.50% | 718.17K | 15:59:59 | ||
| Nintendo ADR | 11.60 | 11.65 | 11.55 | +0.26 | +2.34% | 683.92K | 16:00:00 | ||
| Honda Motor ADR | 30.39 | 30.54 | 30.37 | +0.14 | +0.46% | 627.07K | 15:59:59 | ||
| Nomura ADR | 4.000 | 4.010 | 3.960 | +0.060 | +1.52% | 522.74K | 15:59:59 | ||
| Shin-Etsu Chemical ADR | 17.02 | 17.51 | 16.51 | +0.68 | +4.16% | 410.71K | 15:59:00 | ||
| Nippon ADR | 29.53 | 29.56 | 29.21 | +0.14 | +0.48% | 337.23K | 15:59:59 | ||
| Kao ADR | 7.73 | 7.73 | 7.67 | -0.04 | -0.45% | 318.68K | 15:58:00 | ||
| Yoshitsu ADR | 1.23 | 1.33 | 1.22 | -0.06 | -4.65% | 295.19K | 16:00:04 | ||
| Murata Manufacturing Inc | 14.68 | 15.00 | 14.40 | +0.41 | +2.91% | 294.54K | 15:58:00 | ||
| Aerwins Tech | 0.55 | 0.55 | 0.49 | -0.00 | -0.04% | 287.94K | 15:59:59 | ||
| Toyota Motor ADR | 160.35 | 160.90 | 160.15 | +1.08 | +0.68% | 286.24K | 15:59:59 | ||
| Tokio Marine Holdings Inc | 22.94 | 23.68 | 22.66 | -0.21 | -0.90% | 262.16K | 15:52:00 | ||
| Advantest DRC | 151.4 | 151.7 | 150.4 | +7.3 | +5.07% | 259.74K | 15:59:59 | ||
| SoftBank Group | 25.99 | 26.05 | 25.71 | +0.84 | +3.34% | 225.96K | 15:59:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| FREYR Battery | 9.85 | 10.10 | 9.53 | +0.27 | +2.82% | 4.36M | 15:59:59 | ||
| Tenaris ADR | 32.01 | 32.17 | 31.71 | +0.19 | +0.60% | 2.48M | 15:59:59 | ||
| Spotify Tech | 171.10 | 173.11 | 164.51 | +5.31 | +3.20% | 2.41M | 15:59:59 | ||
| ArcelorMittal ADR | 28.22 | 28.28 | 28.06 | +0.64 | +2.32% | 1.58M | 15:59:59 | ||
| Ardagh Metal Packaging | 3.83 | 3.83 | 3.69 | +0.10 | +2.68% | 1.09M | 15:59:59 | ||
| Arrival Vault USA | 2.0200 | 2.0399 | 1.9400 | +0.0900 | +4.66% | 644.47K | 15:59:59 | ||
| Adecoagro SA | 9.71 | 9.85 | 9.67 | -0.02 | -0.21% | 482.39K | 15:59:59 | ||
| Nexa Resources | 4.660 | 4.725 | 4.470 | +0.020 | +0.43% | 420.47K | 15:59:59 | ||
| Globant SA | 195.23 | 195.84 | 186.77 | +9.47 | +5.10% | 400.60K | 15:59:59 | ||
| Orion Engineered Carbons | 22.09 | 22.11 | 21.82 | +0.17 | +0.78% | 365.56K | 15:59:59 | ||
| Corporacion America Airports | 13.730 | 13.820 | 13.400 | +0.070 | +0.51% | 192.67K | 15:59:59 | ||
| Ternium ADR | 43.72 | 43.75 | 42.40 | +1.56 | +3.70% | 176.38K | 15:59:59 | ||
| Millicom | 17.16 | 17.19 | 16.98 | +0.45 | +2.69% | 133.85K | 15:59:59 | ||
| Atento SA | 0.52 | 0.54 | 0.50 | -0.00 | -0.04% | 115.80K | 15:59:59 | ||
| Altisource Portfolio Solutions | 5.200 | 5.500 | 5.142 | -0.110 | -2.07% | 58.41K | 15:59:59 | ||
| Subsea 7 ADR | 13.79 | 13.80 | 13.68 | +0.06 | +0.43% | 18.43K | 14:48:00 | ||
| Moolec Science | 3.315 | 3.500 | 3.250 | -0.135 | -3.91% | 9.70K | 15:40:00 | ||
| BM European Value ADR | 28.62 | 28.64 | 28.41 | -0.15 | -0.51% | 9.76K | 15:59:59 | ||
| Procaps | 4.05 | 4.10 | 4.00 | +0.10 | +2.53% | 3.38K | 15:08:00 | ||
| Samsonite ADR | 15.615 | 15.615 | 15.555 | +0.138 | +0.89% | 1.69K | 15:59:59 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Evergreen | 10.78 | 10.80 | 10.78 | +0.01 | +0.09% | 1.56M | 15:59:59 | ||
| Integrated Media Tech | 0.311 | 0.321 | 0.287 | 0.000 | 0.00% | 675.16K | 15:59:59 | ||
| Starbox Holdings | 3.63 | 3.67 | 3.33 | +0.33 | +10.00% | 217.79K | 15:59:00 | ||
| GreenPro | 1.8600 | 1.8700 | 1.7200 | +0.1000 | +5.68% | 79.34K | 15:59:00 | ||
| Tech Telecommunication | 11.02 | 12.25 | 10.96 | -0.03 | -0.23% | 43.46K | 15:59:59 | ||
| Genting Berhad | 4.22 | 4.77 | 4.21 | -0.18 | -4.07% | 12.51K | 15:49:00 | ||
| Energem | 10.93 | 10.94 | 10.87 | +0.03 | +0.28% | 1.58K | 15:14:00 | ||
| Malayan Banking Berhad | 4.000 | 4.000 | 3.990 | +0.235 | +6.24% | 0.94K | 15:44:00 | ||
| PHP Ventures Acquisition | 10.77 | 10.78 | 10.77 | +0.00 | +0.00% | 0.15K | 15:14:00 | ||
| Evergreen Unt | 11.25 | 11.25 | 11.25 | +0.75 | +7.14% | 0.03K | 16:00:00 | ||
| Genting Malaysia ADR | 11.92 | 11.92 | 11.92 | 0.00 | 0.00% | 0.50K | 10/07 | ||
| Top Glove ADR | 0.6550 | 0.8208 | 0.6550 | +0.0000 | +0.00% | 141.72K | 11/07 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 15/05 | ||
| Fintech Scion | 2.3000 | 2.6500 | 2.3000 | +0.0000 | +0.00% | 0 | 14/06 | ||
| DKG Capital | 0.0144 | 0.0144 | 0.0144 | +0.0000 | +0.00% | 0 | 28/04 | ||
| Energem Unt | 10.66 | 10.66 | 10.66 | 0.00 | 0.00% | 0 | 05/07 | ||
| Kairous Acquisition Unt | 12.10 | 12.10 | 12.10 | +0.00 | +0.00% | 0 | 18/04 | ||
| Leet Technology | 0.0686 | 0.0686 | 0.0686 | +0.0000 | +0.00% | 0 | 29/06 | ||
| Tenaga Nasional Berhad | 7.615 | 7.615 | 7.615 | +0.000 | +0.00% | 0 | 12/07 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.340 | 7.400 | 7.040 | +0.300 | +4.26% | 7.63M | 15:59:59 | ||
| America Movil ADR | 21.75 | 21.76 | 21.44 | +0.26 | +1.21% | 1.39M | 15:59:59 | ||
| Vista Oil Gas | 27.390 | 27.850 | 26.680 | +0.700 | +2.62% | 1.08M | 15:59:59 | ||
| Fomento Economico Mexicano | 108.11 | 110.22 | 108.05 | -0.92 | -0.84% | 666.95K | 15:59:59 | ||
| Grupo Televisa ADR | 5.04 | 5.09 | 5.01 | +0.06 | +1.20% | 503.56K | 15:59:59 | ||
| Controladora Vuela ADR | 13.96 | 14.07 | 13.79 | +0.26 | +1.90% | 391.55K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 84.98 | 85.42 | 82.89 | +2.22 | +2.68% | 163.15K | 15:59:59 | ||
| GAP ADR | 186.76 | 189.32 | 184.25 | +1.98 | +1.07% | 57.56K | 15:59:59 | ||
| Mexico Closed Fund | 17.47 | 17.50 | 17.17 | +0.26 | +1.51% | 36.93K | 16:00:00 | ||
| Grupo Aeroportuario Sureste ADR | 291.78 | 294.19 | 283.58 | +7.74 | +2.73% | 28.77K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 88.87 | 89.40 | 87.65 | +1.15 | +1.31% | 24.17K | 15:59:59 | ||
| Betterware De Mexico | 12.97 | 13.20 | 12.96 | -0.17 | -1.29% | 19.36K | 15:59:00 | ||
| Wal Mart de Mexico ADR | 40.55 | 41.05 | 40.47 | +0.04 | +0.09% | 15.07K | 15:54:00 | ||
| Banorte ADR | 43.60 | 43.76 | 42.85 | +0.12 | +0.28% | 8.48K | 15:58:00 | ||
| Fresnillo | 8.340 | 8.349 | 8.180 | +0.340 | +4.25% | 7.53K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 11.91 | 11.91 | 11.65 | +0.24 | +2.06% | 6.16K | 15:47:00 | ||
| Wal Mart de Mexico | 4.0800 | 4.0860 | 3.9900 | +0.0200 | +0.49% | 3.85K | 12:19:00 | ||
| Mexico Equity and Income Closed | 10.44 | 10.44 | 10.33 | +0.14 | +1.36% | 2.13K | 16:00:00 | ||
| Bimbo ADR | 21.35 | 21.35 | 21.25 | -0.40 | -1.84% | 1.55K | 15:59:59 | ||
| LatAmGrowth | 10.68 | 10.68 | 10.68 | +0.01 | +0.09% | 1.08K | 12:36:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 18.91 | 18.95 | 18.80 | +0.43 | +2.33% | 4.49M | 15:59:59 | ||
| Adyen | 17.50 | 17.52 | 17.12 | +0.60 | +3.55% | 2.89M | 15:58:00 | ||
| ING ADR | 14.54 | 14.56 | 14.45 | +0.33 | +2.32% | 2.43M | 15:59:59 | ||
| NXP | 216.52 | 216.83 | 212.39 | +4.66 | +2.20% | 2.06M | 15:59:59 | ||
| Elastic | 71.08 | 72.19 | 69.44 | +0.31 | +0.44% | 1.29M | 15:59:59 | ||
| ASML ADR | 750.74 | 751.50 | 740.20 | +25.88 | +3.57% | 1.16M | 15:59:59 | ||
| Koninklijke Philips ADR | 22.77 | 22.80 | 22.60 | +0.32 | +1.43% | 1.16M | 15:59:59 | ||
| Aegon ADR | 5.320 | 5.335 | 5.290 | +0.040 | +0.76% | 886.02K | 15:59:59 | ||
| Qiagen | 46.11 | 46.42 | 46.07 | +0.30 | +0.65% | 844.63K | 15:59:59 | ||
| Uniqure NV | 10.95 | 11.20 | 10.92 | -0.23 | -2.06% | 811.55K | 15:59:59 | ||
| argenx ADR | 371.42 | 377.40 | 369.52 | +2.07 | +0.56% | 501.54K | 15:59:59 | ||
| ProQR Therapeutics NV | 1.680 | 1.733 | 1.670 | -0.030 | -1.75% | 365.31K | 15:59:59 | ||
| Koninklijke ADR | 3.570 | 3.590 | 3.547 | +0.030 | +0.85% | 150.26K | 15:53:00 | ||
| Airbus Group NV | 37.74 | 37.80 | 37.57 | +0.67 | +1.81% | 129.95K | 15:57:00 | ||
| Prosus ADR | 15.62 | 15.62 | 15.44 | +0.58 | +3.86% | 113.30K | 15:59:00 | ||
| Just Eat Takeaway.com NV | 3.41 | 3.43 | 3.36 | +0.13 | +3.96% | 107.49K | 15:55:00 | ||
| NN ADR | 19.125 | 19.150 | 19.030 | +0.205 | +1.08% | 88.91K | 15:59:59 | ||
| Merus | 26.18 | 26.72 | 26.12 | -0.16 | -0.61% | 86.23K | 15:59:59 | ||
| Allego US | 2.90 | 2.92 | 2.75 | +0.07 | +2.47% | 60.39K | 15:59:59 | ||
| LAVA Therapeutics NV | 2.04 | 2.05 | 1.97 | -0.01 | -0.49% | 52.43K | 15:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0060 | 0.0074 | 0.0057 | -0.0001 | -1.64% | 2.68M | 15:59:00 | ||
| Spark New Zealand ADR | 16.13 | 16.14 | 15.63 | +0.30 | +1.90% | 20.20K | 15:47:00 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 16.11K | 15:18:00 | ||
| Air New Zealand ADR | 2.36 | 2.36 | 2.36 | -0.16 | -6.35% | 0.40K | 15:59:59 | ||
| Auckland International Airport ADR | 26.25 | 26.25 | 26.25 | +1.01 | +4.00% | 0.26K | 15:59:59 | ||
| New Zealand Oil Gas | 0.190 | 0.190 | 0.190 | 0.000 | 0.00% | 0 | 26/06 | ||
| Warehouse Group | 1.1000 | 1.1000 | 1.1000 | 0.0000 | 0.00% | 0 | 03/05 | ||
| Astika Holdings | 0.0580 | 0.0580 | 0.0523 | +0.0000 | +0.00% | 0 | 12/07 | ||
| New Zealand Energy Corp | 0.0390 | 0.0390 | 0.0390 | +0.0000 | +0.00% | 0 | 23/06 | ||
| Spark New Zealand | 3.1775 | 3.1775 | 3.0800 | +0.0000 | +0.00% | 0 | 05/07 | ||
| Chorus ADR | 25.11 | 25.11 | 25.11 | +0.00 | +0.00% | 0 | 12/07 | ||
| Fletcher Building Ltd PK | 6.67 | 6.67 | 6.67 | +0.00 | +0.00% | 0 | 03/07 | ||
| Ryman Healthcare ADR | 21.01 | 21.01 | 21.01 | +0.00 | +0.00% | 0.10K | 12/07 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 26/05 | ||
| A2 Milk | 3.30 | 3.30 | 3.30 | +0.00 | +0.00% | 0 | 12/07 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Opera | 27.83 | 28.58 | 26.98 | +1.64 | +6.26% | 2.84M | 15:59:59 | ||
| Equinor ADR | 30.30 | 30.39 | 29.98 | +0.15 | +0.50% | 2.50M | 15:59:59 | ||
| DNB Bank ASA | 20.01 | 20.01 | 19.69 | +0.52 | +2.67% | 132.97K | 15:57:00 | ||
| Equinor | 30.1750 | 30.1750 | 30.1750 | +1.4250 | +4.96% | 90.02K | 11:40:00 | ||
| Norsk Hydro ASA ADR | 6.665 | 6.683 | 6.610 | +0.180 | +2.78% | 77.37K | 15:45:00 | ||
| Aker Carbon | 1.55 | 1.55 | 1.45 | +0.23 | +17.39% | 65.02K | 15:23:00 | ||
| Telenor ASA ADR | 10.60 | 10.63 | 10.49 | +0.07 | +0.66% | 29.54K | 15:59:00 | ||
| Nel ASA | 1.28 | 1.29 | 1.25 | +0.06 | +4.49% | 27.40K | 15:42:00 | ||
| Mowi ADR | 17.41 | 17.45 | 17.31 | +0.30 | +1.75% | 16.04K | 15:58:00 | ||
| Yara International ASA | 19.50 | 19.56 | 19.35 | +0.23 | +1.19% | 15.97K | 15:59:00 | ||
| Orkla ASA ADR | 7.760 | 7.780 | 7.690 | +0.090 | +1.17% | 7.67K | 15:45:00 | ||
| Norsk Hydro | 6.68 | 6.68 | 6.64 | +0.33 | +5.20% | 6.16K | 15:41:00 | ||
| Gjensidige Forsikring ADR | 16.36 | 16.36 | 16.22 | +0.33 | +2.06% | 2.74K | 15:59:59 | ||
| Kahoot | 3.10 | 3.17 | 3.10 | -0.02 | -0.70% | 2.69K | 15:21:00 | ||
| Norwegian Air Shuttle | 1.00 | 1.00 | 1.00 | +0.00 | +0.00% | 2.24K | 13:06:00 | ||
| Mowi | 17.4150 | 17.4150 | 17.4150 | +1.4050 | +8.78% | 0.78K | 13:10:00 | ||
| Tomra Systems ADR | 16.59 | 16.59 | 16.32 | +0.04 | +0.21% | 0.64K | 15:59:59 | ||
| Idex Biometrics ASA | 5.41 | 5.54 | 5.34 | +0.02 | +0.37% | 0.51K | 15:47:00 | ||
| Orkla | 7.2450 | 7.2450 | 7.2450 | +0.0000 | +0.00% | 0 | 07/07 | ||
| Prosafe | 10.5000 | 10.5000 | 10.5000 | 0.0000 | 0.00% | 0 | 11/07 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.020 | 8.030 | 7.920 | +0.180 | +2.30% | 1.72M | 15:59:59 | ||
| Credicorp | 152.10 | 153.35 | 148.41 | +2.08 | +1.39% | 306.26K | 15:59:59 | ||
| Intercorp Financial Services | 24.73 | 24.82 | 24.37 | +0.18 | +0.73% | 29.40K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 5.330 | 5.330 | 5.280 | +0.070 | +1.33% | 3.62K | 15:59:59 | ||
| Aenza | 1.8599 | 1.9000 | 1.7100 | -0.0401 | -2.11% | 1.36K | 15:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 01/06 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 31/05 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 23.81 | 23.82 | 23.44 | +0.41 | +1.75% | 37.61K | 15:59:59 | ||
| Megaworld ADR | 7.2 | 7.3 | 7.3 | +0.1 | +0.97% | 14.48K | 15:59:59 | ||
| D&L Industries ADR | 3.12 | 3.24 | 3.12 | -0.07 | -2.19% | 2.47K | 15:59:59 | ||
| BDO Unibank ADR | 27.30 | 27.30 | 26.49 | +0.24 | +0.88% | 0.79K | 15:59:59 | ||
| Jollibee Foods ADR | 18.020 | 18.020 | 18.020 | +0.520 | +2.97% | 0.15K | 15:59:59 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| Universal Robina ADR | 26.09 | 26.09 | 26.09 | 0.00 | 0.00% | 0 | 22/03 | ||
| Manila Water ADR | 8.11 | 8.11 | 8.11 | 0.00 | 0.00% | 0 | 30/06 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | +0 | +0.00% | 0 | 24/01 | ||
| Manila Electric ADR | 11.74 | 11.74 | 11.74 | +0.00 | +0.00% | 0 | 26/04 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 22/05 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 18/08 | ||
| First Gen ADR | 6.22 | 6.24 | 6.22 | +0.00 | +0.00% | 0 | 30/06 | ||
| DMCI ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0.96K | 11/07 | ||
| Bank the Philippine Islands ADR | 40.15 | 40.15 | 40.15 | +0.00 | +0.00% | 0.22K | 12/07 | ||
| Ayala ADR | 10.3 | 10.4 | 10.4 | 0.0 | 0.00% | 6.03K | 11/07 | ||
| Aboitiz Power ADR | 13.57 | 13.57 | 13.57 | 0.00 | 0.00% | 0 | 30/06 | ||
| Aboitiz Equity ADR | 9.32 | 9.34 | 9.32 | 0.00 | 0.00% | 0.70K | 11/07 | ||
| Benguet B | 0.0700 | 0.0700 | 0.0700 | +0.0000 | +0.00% | 0 | 28/06 | ||
| Robinsons Retail Holdings Inc | 9.63 | 9.63 | 9.60 | +0.00 | +0.00% | 0 | 30/06 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 9.68 | 9.90 | 9.48 | +0.36 | +3.86% | 9.26K | 15:30:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 15/05 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Asseco Poland ADR | 20.67 | 20.67 | 20.67 | +0.00 | +0.00% | 0 | 15/06 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 5.25 | 5.53 | 5.25 | 0.00 | 0.00% | 0 | 29/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 6.10 | 6.18 | 6.08 | +0.03 | +0.49% | 13.65K | 15:45:00 | ||
| EDP Energias de Portugal ADR | 49.50 | 49.50 | 49.31 | +1.12 | +2.31% | 10.45K | 15:47:00 | ||
| Jeronimo Martins SGPS SA ADR | 57.84 | 57.93 | 57.84 | +0.71 | +1.25% | 1.20K | 15:45:00 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 19/05 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 3.24 | 3.24 | 3.24 | +0.00 | +0.00% | 0 | 21/04 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.51 | 7.51 | 7.43 | +0.00 | +0.00% | 0 | 30/06 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 01/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 14/06 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | +0.00 | +0.00% | 0 | 25/02 | ||
| HeadHunter ADR | 15.03 | 18.14 | 14.59 | 0.00 | 0.00% | 0 | 25/02 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 02/03 | ||
| Fix Price Group | 1.93 | 1.93 | 1.93 | +0.00 | +0.00% | 0 | 05/07 | ||
| HMS Hydraulic Machines Systems Group DRC | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 28/02 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.70 | 3.78 | 3.63 | +0.03 | +0.82% | 15.57M | 15:59:59 | ||
| Canaan | 3.180 | 3.255 | 2.850 | +0.340 | +11.97% | 7.74M | 15:59:59 | ||
| Sea | 63.06 | 63.75 | 62.50 | +2.03 | +3.33% | 5.11M | 15:59:59 | ||
| Flex | 28.28 | 28.40 | 28.06 | +0.25 | +0.89% | 3.37M | 15:59:59 | ||
| Lion Group Holding | 4.0500 | 4.9500 | 3.9000 | -1.0500 | -20.59% | 2.89M | 15:59:59 | ||
| Bonanza Goldfields | 0.0008 | 0.0011 | 0.0008 | 0.0000 | 0.00% | 1.67M | 15:05:00 | ||
| FingerMotion | 6.02 | 6.30 | 4.90 | +0.07 | +1.18% | 1.52M | 15:59:59 | ||
| SAITECH Global | 1.90 | 1.94 | 1.45 | +0.43 | +29.25% | 907.68K | 15:59:59 | ||
| Genius | 0.7115 | 0.7610 | 0.7000 | -0.0275 | -3.72% | 899.39K | 15:59:59 | ||
| Fat Projects Acquisition | 10.80 | 12.89 | 10.73 | +0.05 | +0.47% | 852.38K | 15:59:00 | ||
| Society Pass | 0.55 | 0.64 | 0.52 | -0.09 | -13.52% | 803.61K | 15:59:59 | ||
| Guardforce AI | 4.50 | 4.65 | 4.49 | -0.10 | -2.17% | 781.50K | 15:59:59 | ||
| Maxeon Solar Technologies | 26.86 | 27.11 | 26.00 | +0.33 | +1.24% | 770.49K | 15:59:59 | ||
| YY A | 35.01 | 35.15 | 34.50 | +0.59 | +1.71% | 602.79K | 15:59:59 | ||
| Kulicke&Soffa | 58.52 | 58.54 | 56.26 | +2.67 | +4.78% | 562.50K | 15:59:59 | ||
| A Unt | 10.57 | 10.57 | 10.56 | 0.00 | 0.00% | 329.07K | 15:59:00 | ||
| abrdn Asia Pacific Income | 2.750 | 2.760 | 2.750 | 0.000 | 0.00% | 322.13K | 15:59:59 | ||
| India Closed Fund | 17.24 | 17.54 | 16.60 | +0.62 | +3.73% | 295.73K | 16:00:00 | ||
| TDCX ADR | 7.61 | 7.91 | 7.50 | -0.09 | -1.17% | 201.17K | 15:59:59 | ||
| Aslan Pharma ADR | 2.760 | 2.850 | 2.630 | +0.050 | +1.84% | 187.29K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 15.040 | 15.240 | 14.950 | +0.140 | +0.94% | 4.69M | 15:59:59 | ||
| Sibanye Gold ADR | 7.18 | 7.22 | 7.11 | +0.25 | +3.61% | 4.10M | 15:59:59 | ||
| Harmony Gold Mining | 4.480 | 4.570 | 4.440 | +0.060 | +1.36% | 2.93M | 15:59:59 | ||
| AngloGold Ashanti ADR | 22.10 | 22.34 | 21.96 | +0.29 | +1.33% | 2.91M | 15:59:59 | ||
| DRDGOLD ADR | 11.27 | 11.32 | 11.08 | +0.19 | +1.71% | 324.65K | 15:59:59 | ||
| Sasol ADR | 13.50 | 13.52 | 13.38 | +0.28 | +2.12% | 235.88K | 15:59:59 | ||
| Impala Platinum Holdings Ltd PK | 7.500 | 7.500 | 7.380 | +0.340 | +4.75% | 153.29K | 15:55:00 | ||
| Lesaka Tech | 3.420 | 3.740 | 3.360 | -0.060 | -1.72% | 78.39K | 15:59:59 | ||
| Naspers ADR | 37.80 | 37.92 | 37.37 | +0.97 | +2.63% | 77.55K | 15:59:00 | ||
| Anglo American Platinum ADR | 8.590 | 8.700 | 8.460 | +0.390 | +4.76% | 49.40K | 15:58:00 | ||
| MTN Group Ltd PK | 7.70 | 7.70 | 7.60 | +0.16 | +2.12% | 34.36K | 15:58:00 | ||
| Mr Price Group | 8.38 | 8.38 | 7.94 | +0.19 | +2.32% | 16.44K | 15:46:00 | ||
| Vodacom Group Ltd PK | 6.46 | 6.57 | 6.44 | -0.02 | -0.31% | 13.54K | 15:46:00 | ||
| Sanlam Ltd PK | 7.170 | 7.190 | 7.070 | +0.300 | +4.37% | 10.02K | 15:46:00 | ||
| Standard Bank Group Ltd PK | 10.32 | 10.33 | 10.25 | +0.35 | +3.51% | 9.60K | 15:55:00 | ||
| Life Healthcare Group Holdings | 4.68 | 4.68 | 4.51 | +0.04 | +0.86% | 5.21K | 15:51:00 | ||
| Nedbank Group Ltd | 12.675 | 12.940 | 12.470 | +0.175 | +1.40% | 3.43K | 14:33:00 | ||
| Leatt | 11.7 | 11.9 | 11.4 | 0.1 | 0.00% | 2.48K | 15:59:00 | ||
| MultiChoice ADR | 4.7550 | 4.8250 | 4.7550 | +0.0850 | +1.82% | 0.99K | 14:04:00 | ||
| Bidvest Group Ltd PK | 29.81 | 29.81 | 29.81 | -0.02 | -0.07% | 0.69K | 12:43:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 11.80 | 11.81 | 11.66 | +0.21 | +1.81% | 443.54K | 15:59:59 | ||
| MagnaChip | 10.11 | 10.28 | 9.99 | -0.02 | -0.20% | 351.41K | 15:59:59 | ||
| POSCO | 84.53 | 84.53 | 83.77 | +2.55 | +3.11% | 299.64K | 15:59:59 | ||
| SK Telecom ADR | 20.07 | 20.07 | 19.97 | +0.16 | +0.80% | 269.25K | 15:59:59 | ||
| KB Financial | 37.69 | 37.75 | 37.42 | +0.27 | +0.72% | 212.84K | 15:59:59 | ||
| Kepco ADR | 8.09 | 8.10 | 8.06 | +0.27 | +3.45% | 133.74K | 15:59:59 | ||
| Shinhan | 26.60 | 26.67 | 26.48 | +0.16 | +0.61% | 133.49K | 15:59:59 | ||
| LG Display | 6.02 | 6.02 | 5.96 | +0.14 | +2.38% | 81.98K | 15:59:59 | ||
| Woori Financial | 27.78 | 27.78 | 27.61 | +0.29 | +1.05% | 27.61K | 15:59:59 | ||
| Gravity Co | 80.20 | 80.72 | 77.65 | +2.57 | +3.31% | 19.18K | 15:59:59 | ||
| I-On Digital | 0.19 | 0.19 | 0.19 | +0.01 | +5.92% | 5.89K | 15:59:59 | ||
| Hyundai Motor DRC | 42.65 | 42.97 | 42.51 | +0.04 | +0.10% | 1.52K | 13:47:00 | ||
| Doubledown | 9.33 | 9.43 | 9.18 | +0.17 | +1.91% | 1.44K | 15:54:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.900 | 3.920 | 3.880 | +0.060 | +1.56% | 3.20M | 15:59:59 | ||
| Wallbox NV | 4.590 | 4.780 | 4.500 | +0.120 | +2.68% | 1.37M | 15:59:59 | ||
| BBVA ADR | 7.970 | 8.025 | 7.925 | +0.080 | +1.01% | 1.11M | 15:59:59 | ||
| Telefonica ADR | 4.050 | 4.050 | 4.020 | +0.030 | +0.75% | 771.17K | 15:59:59 | ||
| Grifols ADR | 9.56 | 9.67 | 9.47 | +0.04 | +0.42% | 464.24K | 15:59:59 | ||
| Inditex ADR | 19.58 | 19.72 | 19.47 | +0.19 | +0.98% | 210.41K | 15:59:00 | ||
| ACS Actividades Construccion ADR | 7.01 | 7.07 | 6.73 | +0.21 | +3.09% | 180.38K | 15:59:59 | ||
| Amadeus IT Holding SA PK | 74.50 | 75.00 | 74.43 | +0.50 | +0.68% | 69.40K | 15:58:00 | ||
| Iberdrola SA | 50.96 | 50.97 | 50.74 | +0.80 | +1.59% | 57.68K | 15:59:00 | ||
| Repsol SA | 14.54 | 14.68 | 14.47 | +0.22 | +1.54% | 56.43K | 15:59:00 | ||
| Caixabank ADR | 1.40 | 1.40 | 1.38 | +0.02 | +1.64% | 29.43K | 15:59:59 | ||
| Red Electrica ADR | 8.440 | 8.460 | 8.400 | +0.090 | +1.08% | 18.62K | 15:45:00 | ||
| Enagas SA | 8.914 | 8.915 | 8.880 | +0.104 | +1.18% | 12.47K | 15:45:00 | ||
| Grifols ADR | 6.90 | 6.90 | 6.90 | +0.10 | +1.47% | 4.79K | 15:59:59 | ||
| Endesa ADR | 11.0 | 11.0 | 10.9 | 0.1 | 0.62% | 2.63K | 15:59:59 | ||
| Ferrovial | 31.28 | 31.28 | 31.15 | +1.08 | +3.58% | 2.56K | 15:59:59 | ||
| Banco de Sabadell ADR | 2.46 | 2.46 | 2.42 | +0.06 | +2.50% | 4.00K | 15:59:59 | ||
| Acerinox ADR | 5.7 | 5.8 | 5.6 | +0.2 | +4.60% | 1.78K | 15:59:59 | ||
| Bankinter ADR | 7.05 | 7.17 | 7.05 | +0.05 | +0.77% | 1.49K | 12:38:00 | ||
| Naturgy Energy ADR | 5.97 | 5.97 | 5.91 | +0.35 | +6.17% | 1.20K | 15:59:59 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.74 | 5.75 | 5.68 | +0.10 | +1.77% | 10.87M | 15:59:59 | ||
| Oatly Group AB | 2.20 | 2.23 | 2.06 | +0.13 | +6.28% | 4.63M | 15:59:59 | ||
| Polestar Automotive Holding A | 4.71 | 4.86 | 4.65 | -0.01 | -0.21% | 3.57M | 15:59:59 | ||
| Assa Abloy AB | 12.52 | 12.55 | 12.41 | +0.17 | +1.38% | 642.90K | 15:56:00 | ||
| Autoliv | 93.31 | 93.55 | 92.85 | +0.79 | +0.85% | 604.29K | 15:59:59 | ||
| Svenska Handelsbanken PK | 4.44 | 4.48 | 4.40 | +0.10 | +2.42% | 330.39K | 15:55:00 | ||
| Telia ADR | 4.68 | 4.72 | 4.64 | +0.07 | +1.52% | 170.23K | 15:59:00 | ||
| Neonode | 4.430 | 4.680 | 4.350 | -0.170 | -3.70% | 155.92K | 15:59:59 | ||
| Atlas Copco AB | 14.81 | 14.82 | 14.64 | +0.35 | +2.42% | 143.40K | 15:56:00 | ||
| Olink Holding AB | 20.34 | 20.42 | 18.81 | +1.47 | +7.79% | 89.84K | 15:59:59 | ||
| Atlas Copco ADR | 12.97 | 13.01 | 12.90 | +0.29 | +2.33% | 72.92K | 15:56:00 | ||
| Svenska Handelsbanken A | 9.07 | 9.07 | 8.88 | +0.57 | +6.73% | 53.48K | 15:59:59 | ||
| Hexagon ADR | 11.60 | 11.61 | 11.53 | +0.40 | +3.54% | 52.48K | 15:59:59 | ||
| Sandvik AB ADR | 20.23 | 20.23 | 20.08 | +0.18 | +0.92% | 47.06K | 15:47:00 | ||
| Volvo ADR | 21.70 | 21.72 | 21.50 | +0.25 | +1.17% | 52.38K | 15:59:59 | ||
| Skanska B ADR | 15.49 | 15.52 | 15.40 | +0.31 | +2.04% | 32.43K | 15:59:59 | ||
| Swedbank AB | 18.42 | 18.49 | 18.20 | +0.55 | +3.08% | 23.67K | 15:47:00 | ||
| Getinge Industrier AB | 18.03 | 18.03 | 17.72 | +0.28 | +1.58% | 22.49K | 15:47:00 | ||
| Evolution Gaming Group AB | 133.47 | 133.96 | 131.97 | +4.34 | +3.36% | 21.09K | 15:57:00 | ||
| AB SKF | 18.20 | 18.25 | 18.17 | +0.01 | +0.06% | 16.06K | 15:57:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 8.050 | 8.250 | 7.980 | +0.030 | +0.37% | 14.31M | 15:59:59 | ||
| On Holding | 33.55 | 34.48 | 32.95 | +0.97 | +2.98% | 7.41M | 15:59:59 | ||
| Amcor PLC | 9.98 | 10.02 | 9.88 | +0.09 | +0.91% | 5.47M | 15:59:59 | ||
| STMicroelectronics ADR | 53.41 | 53.62 | 52.61 | +1.75 | +3.39% | 4.11M | 15:59:59 | ||
| Garrett Motion | 7.440 | 7.600 | 7.345 | -0.030 | -0.40% | 2.68M | 15:59:59 | ||
| Genesis Growth Tech Acquisition | 21.57 | 49.00 | 12.00 | +9.67 | +81.26% | 2.14M | 15:35:00 | ||
| UBS Group | 21.14 | 21.14 | 20.98 | +0.45 | +2.17% | 1.90M | 15:59:59 | ||
| Chubb | 190.00 | 190.70 | 188.00 | -0.28 | -0.15% | 1.58M | 15:59:59 | ||
| Adc Thera | 1.55 | 1.58 | 1.50 | +0.04 | +2.65% | 1.18M | 15:59:59 | ||
| Novartis ADR | 98.33 | 98.67 | 98.23 | +0.64 | +0.66% | 1.17M | 15:59:59 | ||
| TE Connectivity | 142.38 | 143.37 | 142.15 | -0.30 | -0.21% | 1.08M | 15:59:59 | ||
| Crispr Therapeutics | 59.00 | 59.67 | 57.15 | +1.52 | +2.64% | 1.03M | 15:59:59 | ||
| Mymetics | 0.01317 | 0.02090 | 0.00910 | -0.00912 | -40.92% | 897.21K | 15:50:00 | ||
| Sportradar | 15.11 | 15.56 | 14.43 | +0.58 | +3.99% | 802.65K | 15:59:59 | ||
| Roche Holding ADR | 38.87 | 39.02 | 38.77 | +0.57 | +1.49% | 767.77K | 16:00:00 | ||
| Garmin | 107.58 | 107.81 | 106.76 | +0.90 | +0.84% | 690.28K | 15:59:59 | ||
| Glencore ADR | 12.280 | 12.340 | 12.240 | +0.480 | +4.07% | 473.23K | 15:59:00 | ||
| Alcon | 84.70 | 85.20 | 84.42 | +0.51 | +0.61% | 440.36K | 15:59:59 | ||
| Logitech | 62.80 | 62.82 | 62.13 | +1.36 | +2.21% | 424.81K | 15:59:59 | ||
| MoonLake Immunotherapeutics | 50.07 | 51.87 | 48.86 | +0.57 | +1.15% | 327.39K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 105.57 | 105.64 | 102.52 | +1.67 | +1.61% | 9.04M | 15:59:59 | ||
| United Microelectronics | 7.790 | 7.810 | 7.720 | +0.030 | +0.39% | 8.41M | 15:59:59 | ||
| ASE Industrial ADR | 7.950 | 7.970 | 7.850 | +0.120 | +1.53% | 7.34M | 15:59:59 | ||
| Himax | 7.55 | 7.66 | 7.46 | +0.14 | +1.89% | 1.76M | 15:59:59 | ||
| Gogoro | 3.310 | 3.340 | 3.267 | +0.030 | +0.91% | 164.09K | 15:59:59 | ||
| Nocera | 1.50 | 1.58 | 1.46 | -0.09 | -5.66% | 108.48K | 15:59:59 | ||
| Hon Hai Precision ADR | 6.75 | 6.94 | 6.75 | -0.14 | -2.03% | 80.39K | 15:59:00 | ||
| Chunghwa Telecom | 37.05 | 37.05 | 36.84 | +0.20 | +0.54% | 77.06K | 15:59:59 | ||
| Gogoro Wnt | 0.37 | 0.40 | 0.36 | -0.04 | -8.80% | 72.35K | 15:59:00 | ||
| ChipMOS Tech | 22.45 | 22.58 | 22.22 | +0.12 | +0.54% | 68.41K | 15:59:59 | ||
| Apollomics | 5.63 | 5.74 | 5.51 | -0.09 | -1.57% | 36.06K | 15:59:59 | ||
| SemiLEDS | 2.34 | 2.48 | 2.31 | -0.04 | -1.47% | 14.17K | 15:59:59 | ||
| Giga Media Ltd | 1.390 | 1.420 | 1.390 | 0.000 | 0.00% | 11.64K | 15:58:00 | ||
| Perfect Corp | 4.930 | 4.930 | 4.900 | +0.040 | +0.82% | 11.36K | 15:59:59 | ||
| AU Optronics | 6.160 | 6.160 | 6.110 | -0.040 | -0.65% | 6.61K | 15:59:59 | ||
| Namliong SkyCosmos | 0.270 | 0.850 | 0.270 | -0.605 | -69.14% | 0.50K | 15:31:00 | ||
| Asia Pacific Wire & Cable | 1.860 | 1.860 | 1.810 | -0.010 | -0.53% | 0.28K | 13:36:00 | ||
| FIH Mobile ADR | 2.030 | 2.030 | 2.030 | 0.000 | 0.00% | 0.15K | 12/07 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| MediaTek | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 31/12 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PTT Exploration & Production | 66.150 | 89.000 | 55.000 | -0.850 | -1.27% | 46.88K | 15:59:00 | ||
| Zapp Electric Vehicles | 1.96 | 2.00 | 1.91 | -0.03 | -1.51% | 42.49K | 15:58:00 | ||
| Airports Thailand ADR | 20.0 | 21.0 | 19.1 | -0.8 | -3.99% | 2.55K | 15:59:59 | ||
| Kasikornbank OTC | 15.56 | 15.56 | 14.66 | +0.66 | +4.43% | 2.07K | 15:50:00 | ||
| Bangkok Bank ADR | 23.1000 | 23.1000 | 22.0600 | +0.6650 | +2.96% | 1.53K | 15:42:00 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Kasikornbank DRC | 3.58 | 3.58 | 3.58 | 0.00 | 0.00% | 0 | 30/06 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 13.21 | 13.21 | 12.91 | 0.00 | 0.00% | 0 | 10/01 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 27/06 | ||
| Bumrungrad Hospital DRC | 6.19 | 6.19 | 6.19 | 0.00 | 0.00% | 0 | 30/06 | ||
| BTS ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 02/12 | ||
| Banpu ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 30/06 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| BEC World ADR | 2.25 | 2.25 | 2.25 | +0.00 | +0.00% | 1.00K | 12/07 | ||
| Bangkok Dusit Medical ADR | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 13/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 17/10 | ||
| TTW Public Company | 12.77 | 12.77 | 12.77 | 0.00 | 0.00% | 0 | 28/12 | ||
| Krung Thai Bank Public Co | 10.40 | 10.62 | 10.40 | 0.00 | 0.00% | 0 | 30/06 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.82 | 1.89 | 1.78 | +0.02 | +1.11% | 1.71M | 15:59:59 | ||
| Turkcell Iletisim Hizmetleri | 4.080 | 4.080 | 3.945 | +0.080 | +2.00% | 394.25K | 15:59:59 | ||
| Turkiye Garanti Bankasi AS | 1.477 | 1.500 | 1.450 | +0.037 | +2.57% | 36.83K | 14:08:00 | ||
| Akbank Turk Anonim Sirketi | 1.85 | 1.90 | 1.72 | +0.01 | +0.57% | 24.84K | 15:33:00 | ||
| Tav Havalimanlari Holding AS | 16.220 | 16.220 | 16.220 | +0.030 | +0.19% | 0.20K | 13:51:00 | ||
| Koza Altin Islemeleri A S | 11.9900 | 11.9900 | 11.9900 | 0.0000 | 0.00% | 0 | 11/07 | ||
| Koc Holdings AS | 20.37 | 21.50 | 20.37 | 0.00 | 0.00% | 0 | 12/07 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 11/07 | ||
| Arcelik ADR | 26.00 | 26.75 | 26.00 | +0.00 | +0.00% | 1.21K | 11/07 | ||
| Ford Otomoti Sanayi ADR | 157.00 | 157.00 | 157.00 | +0.00 | +0.00% | 0.14K | 11/07 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0.25K | 10/07 | ||
| Tekfen ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 30/06 | ||
| THY ADR | 84.9 | 84.9 | 83.4 | +0.0 | +0.00% | 0.32K | 10/07 | ||
| Turk Telekomunikasyon ADR | 1.1 | 1.4 | 1.1 | 0.0 | 0.00% | 0 | 31/05 | ||
| Ulker Biskuvi Sanayi ADR | 14 | 14 | 14 | 0 | 0.00% | 3.79K | 11/07 | ||
| Anadolu Efes ADR | 0.625 | 0.624 | 0.624 | +0.000 | +0.00% | 0 | 11/07 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 5.13 | 5.16 | 4.84 | +0.22 | +4.48% | 219.48K | 15:59:59 | ||
| Swvl Holdings | 1.250 | 1.250 | 1.190 | +0.010 | +0.81% | 10.86K | 15:59:00 | ||
| NWTN Inc | 10.46 | 10.65 | 10.32 | -0.04 | -0.38% | 10.79K | 15:58:00 | ||
| Brooge Holdings Ltd | 4.810 | 4.810 | 4.805 | +0.020 | +0.42% | 7.75K | 15:40:00 | ||
| Anghami De | 1.100 | 1.150 | 1.080 | 0.000 | 0.00% | 2.68K | 14:30:00 | ||
| Amira Nature Foods | 0.000000 | 0.000000 | 0.000000 | 0.000000 | 0.00% | 0 | 07/06 | ||
| 3Power Energy | 0.0015 | 0.0015 | 0.0015 | +0.0000 | +0.00% | 0 | 07/07 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.0004 | 0.0005 | 0.0004 | -0.0001 | -11.11% | 37.04M | 15:18:00 | ||
| TechnipFMC | 17.450 | 17.880 | 17.370 | -0.340 | -1.91% | 16.59M | 15:59:59 | ||
| SFLMaven | 0.0006 | 0.0008 | 0.0007 | -0.0001 | -18.75% | 15.64M | 15:57:00 | ||
| Net Savings Link | 0.0035 | 0.0037 | 0.0031 | +0.0001 | +2.94% | 13.50M | 15:58:00 | ||
| Barclays ADR | 8.260 | 8.280 | 8.170 | +0.170 | +2.10% | 11.11M | 15:59:59 | ||
| BP ADR | 36.53 | 36.94 | 36.33 | +0.22 | +0.61% | 10.49M | 15:59:59 | ||
| Farfetch A | 6.64 | 6.66 | 6.37 | +0.27 | +4.24% | 9.33M | 15:59:59 | ||
| Roivant Sciences | 11.600 | 11.700 | 11.300 | +0.180 | +1.58% | 8.69M | 15:59:59 | ||
| Lloyds Banking ADR | 2.330 | 2.340 | 2.300 | +0.050 | +2.19% | 7.44M | 15:59:59 | ||
| HALEON ADR | 8.28 | 8.35 | 8.27 | +0.07 | +0.85% | 7.22M | 15:59:59 | ||
| AstraZeneca ADR | 67.71 | 67.80 | 67.35 | +1.24 | +1.87% | 7.07M | 15:59:59 | ||
| Gorilla Tech | 4.46 | 4.97 | 4.05 | +0.17 | +3.96% | 6.25M | 15:59:59 | ||
| Vodafone Group ADR | 9.59 | 9.61 | 9.48 | +0.10 | +1.05% | 6.01M | 15:59:59 | ||
| Shell ADR | 62.11 | 62.60 | 61.92 | +0.32 | +0.52% | 5.04M | 15:59:59 | ||
| CNH Industrial NV | 14.97 | 15.11 | 14.86 | +0.12 | +0.81% | 3.74M | 15:59:59 | ||
| British American Tobacco ADR | 33.10 | 33.27 | 33.03 | +0.07 | +0.21% | 3.72M | 15:59:59 | ||
| CLARIVATE | 9.90 | 10.02 | 9.86 | +0.04 | +0.41% | 3.56M | 15:59:59 | ||
| Rio Tinto ADR | 69.01 | 69.16 | 68.34 | +2.09 | +3.12% | 3.33M | 15:59:59 | ||
| GSK plc DRC | 34.80 | 35.12 | 34.79 | +0.30 | +0.87% | 2.85M | 15:59:59 | ||
| Carnival ADS | 16.14 | 16.76 | 16.11 | -0.44 | -2.65% | 2.54M | 15:59:59 |