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
New Year’s SALE: Up to 40% OFF InvestingPro+ CLAIM OFFER
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 11.920 | 12.050 | 11.290 | +0.700 | +6.24% | 4.53M | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 13.750 | 13.930 | 12.570 | +0.860 | +6.67% | 1.53M | 15:59:59 | ||
| BBVA Banco Frances ADR | 4.780 | 4.790 | 4.510 | +0.210 | +4.60% | 640.73K | 15:59:59 | ||
| Grupo Supervielle | 2.830 | 2.900 | 2.640 | +0.190 | +7.20% | 635.71K | 15:59:59 | ||
| Banco Macro B ADR | 22.68 | 22.87 | 21.12 | +1.29 | +6.03% | 497.35K | 15:59:59 | ||
| Transportadora Gas ADR | 10.430 | 10.500 | 10.010 | +0.200 | +1.96% | 397.08K | 15:59:59 | ||
| Despegar.com | 6.70 | 6.70 | 6.16 | +0.52 | +8.41% | 375.80K | 15:59:59 | ||
| Loma Negra ADR | 7.340 | 7.370 | 7.050 | +0.220 | +3.09% | 319.58K | 15:59:59 | ||
| Central Puerto | 6.100 | 6.131 | 5.725 | +0.310 | +5.35% | 276.96K | 15:59:59 | ||
| Pampa Energia ADR | 34.20 | 34.53 | 32.40 | +1.37 | +4.17% | 244.12K | 15:59:59 | ||
| Telecom Argentina ADR | 6.030 | 6.110 | 5.745 | +0.290 | +5.05% | 125.40K | 15:59:59 | ||
| Bioceres Crop | 12.11 | 12.68 | 11.45 | +0.50 | +4.31% | 123.38K | 15:59:59 | ||
| Cresud SACIF | 6.760 | 6.910 | 6.450 | +0.070 | +1.05% | 108.66K | 15:59:59 | ||
| Edenor ADR | 8.820 | 9.080 | 8.304 | +0.520 | +6.27% | 69.53K | 15:59:59 | ||
| IRSA ADR | 5.770 | 5.956 | 5.570 | +0.110 | +1.94% | 53.59K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0005 | 0.0005 | 0.0004 | +0.0001 | +25.00% | 103.92M | 15:40:00 | ||
| BHP Group Ltd ADR | 69.46 | 69.49 | 67.98 | +0.58 | +0.84% | 4.30M | 15:59:59 | ||
| Tritium Dcfc | 1.31 | 1.41 | 1.28 | -0.06 | -4.38% | 3.46M | 15:59:59 | ||
| Paladin Energy | 0.545 | 0.549 | 0.510 | +0.027 | +5.24% | 1.06M | 15:57:00 | ||
| BHP Group Ltd | 33.8220 | 34.8700 | 33.8220 | -0.0980 | -0.29% | 956.78K | 14:44:00 | ||
| Jervois Mining Ltd | 0.21 | 0.22 | 0.21 | 0.00 | 1.66% | 927.40K | 15:55:00 | ||
| Woodside Energy | 25.98 | 25.98 | 25.56 | +0.22 | +0.85% | 498.83K | 15:59:59 | ||
| Peninsula Energy | 0.10 | 0.11 | 0.10 | -0.01 | -4.76% | 485.60K | 15:11:00 | ||
| Iris Energy | 1.98 | 2.00 | 1.88 | +0.11 | +5.88% | 340.83K | 15:59:59 | ||
| Mawson Infrastructure Group | 0.40 | 0.41 | 0.38 | +0.02 | +4.33% | 303.09K | 15:59:59 | ||
| ioneer ADR | 13.34 | 14.12 | 12.95 | -0.16 | -1.19% | 184.74K | 15:59:59 | ||
| Core Lithium | 0.74 | 0.76 | 0.71 | +0.02 | +2.78% | 140.55K | 15:42:00 | ||
| Blue Star Helium Ltd | 0.0300 | 0.0300 | 0.0275 | +0.0004 | +1.35% | 132.00K | 14:59:59 | ||
| Deep Yellow | 0.54 | 0.55 | 0.51 | +0.02 | +3.13% | 125.10K | 15:55:00 | ||
| Danakali Ltd | 0.2900 | 0.2900 | 0.2900 | -0.0185 | -6.01% | 100.00K | 14:59:59 | ||
| Santos ADR | 5.170 | 5.200 | 5.060 | +0.110 | +2.17% | 93.36K | 15:59:00 | ||
| Sonic Healthcare ADR | 22.10 | 22.10 | 21.81 | +0.01 | +0.05% | 80.49K | 14:59:59 | ||
| Whitehaven Coal | 6.50 | 6.62 | 6.49 | +0.31 | +5.01% | 78.80K | 15:48:00 | ||
| De Grey Mining | 1.06 | 1.08 | 1.06 | +0.03 | +2.42% | 77.70K | 14:11:00 | ||
| Kazia Therapeutics ADR | 1.01 | 1.03 | 0.95 | 0.02 | 2.02% | 77.35K | 15:59:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 17.93 | 17.99 | 17.66 | +0.21 | +1.19% | 18.07K | 15:58:00 | ||
| Raiffeisen Bank ADR | 4.61 | 4.62 | 4.60 | +0.15 | +3.36% | 1.55K | 15:52:00 | ||
| OMV AG PK | 49.37 | 49.37 | 49.22 | -0.31 | -0.62% | 1.07K | 15:46:00 | ||
| Wienerberger Baustoffindustrie | 5.460 | 5.575 | 5.460 | -0.028 | -0.50% | 0.86K | 15:58:00 | ||
| Erste Group Bank AG | 36.420 | 36.420 | 35.750 | +1.640 | +4.72% | 0.55K | 13:29:00 | ||
| Voestalpine AG PK | 6.13 | 6.13 | 6.11 | +0.02 | +0.32% | 0.43K | 10:29:00 | ||
| Andritz ADR | 11.63 | 11.63 | 11.63 | -0.32 | -2.68% | 0.30K | 15:35:00 | ||
| Verbund ADR | 16.36 | 16.36 | 16.36 | +0.54 | +3.41% | 0.15K | 09:43:00 | ||
| Telekom Austria AG PK | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 0 | 19/01 | ||
| Oesterreichische Post ADR | 16.1 | 16.1 | 16.1 | 0.0 | 0.00% | 0 | 19/12 | ||
| Palfinger ADR | 28.45 | 32.28 | 28.45 | 0.00 | 0.00% | 0 | 18/01 | ||
| Schoeller Bleckmann ADR | 5.69 | 5.69 | 5.69 | +0.00 | +0.00% | 0 | 19/12 | ||
| Flughafen Wien ADR | 9.0 | 9.0 | 9.0 | +0.0 | +0.00% | 0 | 19/01 | ||
| Vienna Insurance ADR | 5.06 | 5.52 | 5.06 | 0.00 | 0.00% | 0 | 19/01 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 15.830 | 15.885 | 15.485 | +0.250 | +1.60% | 1.35M | 15:59:59 | ||
| Anheuser Busch ADR | 59.80 | 59.80 | 59.16 | +0.47 | +0.79% | 1.22M | 15:59:59 | ||
| Celyad SA | 1.940 | 2.180 | 1.940 | -0.260 | -11.82% | 769.58K | 15:59:00 | ||
| Materialise NV | 9.95 | 9.97 | 9.33 | +0.65 | +6.99% | 349.74K | 15:59:59 | ||
| Galapagos ADR | 45.82 | 46.30 | 45.56 | -0.17 | -0.37% | 120.07K | 15:59:59 | ||
| Umicore ADR | 9.19 | 9.24 | 9.15 | +0.07 | +0.77% | 22.73K | 15:53:00 | ||
| Nyxoah | 5.60 | 5.62 | 5.53 | +0.04 | +0.72% | 15.98K | 15:55:00 | ||
| KBC Groep ADR | 36.51 | 36.53 | 36.10 | +0.50 | +1.39% | 14.63K | 15:57:00 | ||
| UCB ADR | 41.72 | 41.78 | 41.45 | -0.26 | -0.62% | 12.06K | 15:59:00 | ||
| ageas SA/NV | 47.87 | 47.87 | 47.66 | -2.98 | -5.86% | 6.75K | 15:59:00 | ||
| MDxHealth ADR | 6.65 | 6.98 | 6.65 | -0.25 | -3.62% | 2.16K | 10:06:00 | ||
| GBL | 85.1000 | 85.1000 | 84.1400 | -2.9100 | -3.31% | 1.35K | 14:31:00 | ||
| Telenet ADR | 8.2 | 8.2 | 8.2 | +0.3 | +3.67% | 0.50K | 12:03:00 | ||
| Proximus ADR | 2.00 | 2.00 | 2.00 | -0.08 | -3.85% | 0.47K | 13:45:00 | ||
| Brussel Lambert ADR | 8.40 | 8.40 | 8.38 | -0.30 | -3.45% | 0.47K | 13:45:00 | ||
| Solvay ADR | 11.245 | 11.245 | 11.245 | +0.095 | +0.85% | 0.33K | 11:59:00 | ||
| Bpost ADR | 5.465 | 5.465 | 5.465 | -0.207 | -3.65% | 0.31K | 15:22:00 | ||
| Galapagos | 43.30 | 43.30 | 43.30 | +0.00 | +0.00% | 0 | 28/12 | ||
| D’Ieteren ADR | 95.55 | 95.54 | 95.54 | +0.00 | +0.00% | 0 | 06/01 | ||
| Agfa Gevaert ADR | 5.7500 | 5.7500 | 5.7500 | 0.0000 | 0.00% | 0 | 02/11 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 3.81 | 3.86 | 3.62 | +0.19 | +5.25% | 48.91M | 15:59:59 | ||
| Itau Unibanco | 4.960 | 5.050 | 4.960 | -0.140 | -2.75% | 29.12M | 15:59:59 | ||
| Banco Bradesco | 2.820 | 2.865 | 2.800 | -0.050 | -1.74% | 25.97M | 15:59:59 | ||
| Vale ADR | 18.12 | 18.17 | 18.00 | +0.05 | +0.28% | 20.61M | 15:59:59 | ||
| Ambev SA | 2.600 | 2.620 | 2.560 | 0.000 | 0.00% | 17.69M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 11.46 | 11.49 | 11.10 | +0.11 | +0.97% | 17.27M | 15:59:59 | ||
| BRF ADR | 1.580 | 1.615 | 1.490 | +0.070 | +4.64% | 14.10M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.15 | 10.23 | 9.77 | +0.15 | +1.50% | 10.64M | 15:59:59 | ||
| Energy of Minas Gerais | 2.150 | 2.170 | 2.110 | -0.040 | -1.83% | 8.83M | 15:59:59 | ||
| Gerdau ADR | 6.420 | 6.450 | 6.380 | -0.050 | -0.77% | 6.54M | 15:59:59 | ||
| Sabesp ADR | 10.310 | 10.510 | 10.170 | -0.370 | -3.46% | 4.49M | 15:59:59 | ||
| PagSeguro Digital | 8.87 | 9.03 | 8.67 | -0.11 | -1.22% | 3.91M | 15:59:59 | ||
| Xp | 17.03 | 17.17 | 16.49 | +0.37 | +2.22% | 3.00M | 15:59:59 | ||
| Companhia Brasileira de Distribuicao | 3.670 | 3.760 | 3.560 | +0.040 | +1.10% | 2.45M | 15:59:59 | ||
| Suzano Papel ADR | 9.11 | 9.39 | 9.11 | -0.40 | -4.21% | 2.34M | 15:59:59 | ||
| SID Nacional ADR | 3.440 | 3.470 | 3.420 | +0.090 | +2.69% | 2.21M | 15:59:59 | ||
| Azul | 6.53 | 6.72 | 6.48 | -0.11 | -1.66% | 2.09M | 15:59:59 | ||
| Telefonica Brasil ADR | 7.580 | 7.580 | 7.480 | -0.140 | -1.81% | 1.90M | 15:59:59 | ||
| Banco Do Brasil SA | 7.800 | 7.800 | 7.600 | +0.220 | +2.90% | 1.55M | 15:59:00 | ||
| Gol Linhas Aereas ADR | 2.990 | 3.045 | 2.880 | +0.060 | +2.05% | 1.28M | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00205 | 0.00220 | 0.00200 | -0.00005 | -2.38% | 18.24M | 15:50:00 | ||
| Hut 8 Mining | 1.920 | 1.930 | 1.570 | +0.260 | +15.66% | 17.70M | 15:59:59 | ||
| Tilray | 3.05 | 3.07 | 2.92 | +0.10 | +3.39% | 17.12M | 15:59:59 | ||
| Barrick Gold | 18.97 | 18.98 | 18.52 | +0.25 | +1.34% | 16.51M | 15:59:59 | ||
| Shopify Inc | 40.48 | 40.48 | 38.14 | +2.42 | +6.36% | 14.84M | 15:59:59 | ||
| Yamana Gold | 6.140 | 6.160 | 5.990 | +0.090 | +1.49% | 11.76M | 15:59:59 | ||
| Kinross Gold | 4.720 | 4.747 | 4.630 | +0.030 | +0.64% | 10.96M | 15:59:59 | ||
| Canopy Growth | 2.61 | 2.66 | 2.51 | +0.07 | +2.76% | 8.22M | 15:59:59 | ||
| Bausch Health | 8.15 | 8.15 | 7.72 | +0.38 | +4.89% | 7.92M | 15:59:59 | ||
| First Majestic Silver | 8.06 | 8.13 | 7.79 | -0.12 | -1.47% | 7.80M | 15:59:59 | ||
| Very Good Food Company | 0.052 | 0.055 | 0.051 | -0.001 | -1.90% | 7.63M | 15:59:59 | ||
| BlackBerry | 4.17 | 4.22 | 4.08 | +0.05 | +1.21% | 7.46M | 15:59:59 | ||
| Cameco | 26.30 | 26.83 | 25.35 | +0.98 | +3.87% | 7.30M | 15:59:59 | ||
| B2Gold | 4.160 | 4.180 | 4.055 | +0.030 | +0.73% | 6.85M | 15:59:59 | ||
| Cenovus Energy Inc | 19.040 | 19.190 | 18.615 | +0.190 | +1.01% | 6.67M | 15:59:59 | ||
| Bitfarms | 1.150 | 1.190 | 1.041 | +0.060 | +5.50% | 6.61M | 15:59:59 | ||
| Siyata Mobile | 0.171 | 0.183 | 0.163 | -0.016 | -8.75% | 6.49M | 15:59:59 | ||
| Aurora Cannabis | 0.968 | 0.970 | 0.941 | +0.028 | +2.93% | 6.24M | 15:59:59 | ||
| IAMGold | 2.720 | 2.730 | 2.595 | +0.070 | +2.64% | 5.81M | 15:59:59 | ||
| Meta Materials | 1.050 | 1.070 | 0.941 | +0.102 | +10.72% | 5.25M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 85.98 | 87.13 | 85.27 | +1.87 | +2.22% | 1.52M | 15:59:59 | ||
| Enel Chile ADR | 2.150 | 2.230 | 2.110 | +0.030 | +1.42% | 494.75K | 15:59:59 | ||
| Santander Chile ADR | 15.63 | 15.71 | 15.59 | -0.09 | -0.57% | 464.42K | 15:59:59 | ||
| Cervecerias ADR | 14.70 | 14.75 | 14.21 | +1.02 | +7.46% | 445.15K | 15:59:59 | ||
| Banco De Chile | 20.66 | 20.70 | 20.18 | +0.34 | +1.67% | 275.04K | 15:59:59 | ||
| Embotelladora Andina B ADR | 13.68 | 14.02 | 13.55 | +0.12 | +0.92% | 81.55K | 15:59:59 | ||
| LATAM Airlines ADR | 0.48 | 0.51 | 0.47 | -0.01 | -2.04% | 61.53K | 14:59:59 | ||
| Itau CorpBanca ADR | 3.390 | 3.440 | 3.340 | +0.130 | +3.99% | 10.27K | 15:59:59 | ||
| Embotelladora Andina | 11.48 | 11.71 | 11.28 | 0.00 | 0.00% | 0 | 19/01 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 28/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 11.07 | 11.34 | 10.83 | +0.30 | +2.79% | 38.73M | 15:59:59 | ||
| Trans Global Grp In | 0.00200 | 0.00220 | 0.00190 | -0.00015 | -6.98% | 25.17M | 15:43:00 | ||
| iQIYI | 5.69 | 5.86 | 5.43 | +0.25 | +4.60% | 22.71M | 15:59:59 | ||
| Lufax | 2.68 | 2.75 | 2.61 | +0.07 | +2.68% | 20.46M | 15:59:59 | ||
| Xpeng | 9.40 | 9.88 | 9.03 | +0.45 | +5.03% | 20.00M | 15:59:59 | ||
| Didi Global | 4.85 | 4.89 | 4.53 | +0.41 | +9.23% | 19.34M | 15:59:00 | ||
| Alibaba ADR | 119.86 | 120.06 | 117.80 | +3.28 | +2.81% | 18.01M | 15:59:59 | ||
| Ke Hldg | 19.13 | 19.53 | 18.97 | -0.02 | -0.10% | 14.24M | 15:59:59 | ||
| Bit Brother | 2.2700 | 2.8100 | 1.9500 | +0.2100 | +10.19% | 12.32M | 15:59:59 | ||
| RLX Technology | 2.730 | 2.880 | 2.700 | +0.020 | +0.74% | 10.52M | 15:59:59 | ||
| CN Energy Group | 0.935 | 1.160 | 0.520 | +0.265 | +39.58% | 9.33M | 15:59:59 | ||
| Full Truck Alliance Co | 9.44 | 9.63 | 9.25 | +0.12 | +1.29% | 7.29M | 15:59:59 | ||
| Tencent Music Entertainment Group | 8.37 | 8.52 | 8.22 | +0.14 | +1.70% | 7.09M | 15:59:59 | ||
| JD.com Inc Adr | 60.43 | 60.99 | 60.14 | +1.01 | +1.70% | 6.81M | 15:59:59 | ||
| Bilibili | 25.39 | 25.99 | 25.22 | +0.74 | +3.00% | 6.45M | 15:59:59 | ||
| Li Auto | 22.06 | 22.75 | 21.54 | +0.74 | +3.47% | 6.20M | 15:59:59 | ||
| New Oriental Education&Tech | 44.190 | 46.630 | 43.500 | -0.500 | -1.12% | 6.02M | 15:59:59 | ||
| Tuniu Corp | 2.240 | 2.350 | 1.870 | +0.420 | +23.08% | 5.48M | 15:59:59 | ||
| TAL Education | 7.84 | 8.38 | 7.80 | +0.05 | +0.64% | 5.39M | 15:59:59 | ||
| Pinduoduo | 92.84 | 93.45 | 91.12 | +2.62 | +2.90% | 5.33M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.09 | 12.10 | 11.83 | +0.17 | +1.43% | 1.14M | 15:59:59 | ||
| BanColombia ADR | 30.03 | 30.05 | 29.41 | +0.54 | +1.83% | 255.71K | 15:59:59 | ||
| Tecnoglass | 32.87 | 32.90 | 31.55 | +1.41 | +4.48% | 255.42K | 15:59:59 | ||
| GeoPark Ltd | 15.45 | 15.50 | 15.04 | +0.22 | +1.44% | 188.61K | 15:59:59 | ||
| Grupo Aval | 2.490 | 2.500 | 2.390 | +0.120 | +5.06% | 105.20K | 15:59:59 | ||
| Tower One Wireless | 0.049 | 0.049 | 0.044 | -0.006 | -11.09% | 35.00K | 15:10:00 | ||
| Blueberries Medical | 0.0191 | 0.0191 | 0.0191 | 0.0000 | 0.00% | 10.00K | 13:09:00 | ||
| Interconnection Electric | 112.37 | 112.37 | 112.37 | +2.75 | +2.51% | 0.11K | 10:34:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 29/07 | ||
| Cementos Argos ADR | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 30/11 | ||
| Nutresa ADR | 8.48 | 8.48 | 8.48 | +0.00 | +0.00% | 0 | 22/12 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.230 | 1.230 | 1.180 | +0.040 | +3.36% | 232.68K | 15:59:59 | ||
| Polymetal | 2.7 | 2.8 | 2.7 | 0.0 | 0.00% | 0 | 14/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Woodbrook | 0.00210 | 0.00210 | 0.00210 | 0.00000 | 0.00% | 0 | 09/01 | ||
| Bank of Cyprus | 1.42 | 1.42 | 1.42 | +0.00 | +0.00% | 0 | 18/10 | ||
| Polymetal International ADR | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0 | 18/01 | ||
| Gifa | 0.011 | 0.011 | 0.011 | 0.000 | 0.00% | 0 | 06/01 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 25/02 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 141.10 | 141.11 | 139.76 | +0.44 | +0.31% | 1.34M | 15:59:59 | ||
| Genmab AS | 40.39 | 40.44 | 39.81 | +0.92 | +2.33% | 682.80K | 15:59:59 | ||
| Vestas Wind Systems AS | 9.84 | 9.84 | 9.67 | +0.11 | +1.13% | 578.40K | 15:59:00 | ||
| Evaxion Biotech AS | 1.660 | 1.710 | 1.610 | -0.040 | -2.35% | 546.65K | 15:59:59 | ||
| Ascendis Pharma AS | 123.02 | 124.31 | 121.39 | +1.51 | +1.24% | 236.58K | 15:59:59 | ||
| IO Biotech | 2.95 | 2.97 | 2.63 | +0.33 | +12.60% | 209.79K | 15:59:59 | ||
| Orsted ADR | 29.67 | 29.83 | 29.46 | -2.42 | -7.54% | 94.68K | 15:59:00 | ||
| Coloplast A | 12.57 | 12.57 | 12.42 | +0.09 | +0.72% | 83.10K | 15:59:00 | ||
| AP Moeller-Maersk AS | 10.89 | 10.90 | 10.76 | +0.15 | +1.44% | 81.54K | 15:58:00 | ||
| Carlsberg AS | 28.78 | 28.85 | 28.38 | +0.18 | +0.63% | 52.19K | 15:45:00 | ||
| LiqTech | 0.436 | 0.465 | 0.430 | -0.014 | -3.07% | 41.60K | 15:59:00 | ||
| DSV ADR | 83.26 | 83.35 | 81.60 | +1.16 | +1.41% | 20.65K | 15:57:00 | ||
| Danske Bank A/S ADR | 10.24 | 10.24 | 10.07 | +0.07 | +0.69% | 13.07K | 15:59:00 | ||
| Novozymes AS | 51.67 | 51.67 | 50.86 | +1.05 | +2.07% | 11.26K | 15:59:00 | ||
| Chr Hansen ADR | 18.29 | 18.28 | 18.10 | +0.19 | +1.08% | 8.84K | 15:45:00 | ||
| Bavarian Nordic ADR | 11.44 | 11.46 | 11.34 | -0.34 | -2.93% | 4.72K | 15:56:00 | ||
| Vestas Wind | 29.5350 | 29.7750 | 29.0332 | +0.3849 | +1.32% | 3.11K | 15:53:00 | ||
| Novozymes B | 52.0000 | 52.0000 | 50.8680 | +1.4500 | +2.87% | 3.03K | 15:58:00 | ||
| Orsted | 88.8 | 90.1 | 87.9 | -9.5 | -9.68% | 1.84K | 15:20:00 | ||
| Pandora ADR | 20.45 | 20.45 | 20.36 | +0.33 | +1.64% | 1.79K | 15:59:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.610 | 4.615 | 4.510 | -0.070 | -1.50% | 34.15M | 15:59:59 | ||
| Neste | 24.33 | 24.39 | 24.02 | +0.19 | +0.79% | 51.33K | 15:59:00 | ||
| Nordea Bank ADR | 11.65 | 11.65 | 11.50 | +0.16 | +1.39% | 46.91K | 15:59:00 | ||
| Sampo OYJ | 26.68 | 26.68 | 26.52 | +0.41 | +1.56% | 14.74K | 15:59:00 | ||
| Stora Enso Oyj PK | 14.84 | 14.84 | 14.74 | -0.18 | -1.23% | 12.00K | 14:03:00 | ||
| Kone Oyj ADR | 28.20 | 28.20 | 27.82 | +0.57 | +2.06% | 9.60K | 15:59:00 | ||
| Metso Outotec OTC | 5.61 | 5.64 | 5.59 | +0.12 | +2.09% | 4.43K | 15:43:00 | ||
| Kesko ADR | 11.434 | 11.550 | 11.210 | -0.245 | -2.10% | 3.40K | 15:48:00 | ||
| Fortum ADR | 3.100 | 3.160 | 3.040 | +0.110 | +3.68% | 0.91K | 14:59:59 | ||
| Nokian Tyres ADR | 5.94 | 5.94 | 5.94 | -0.08 | -1.33% | 0.16K | 15:00:00 | ||
| Fortum | 15.800 | 15.800 | 15.800 | +0.940 | +6.33% | 0.21K | 14:59:59 | ||
| KONE Oyj | 53.6800 | 53.6800 | 53.6800 | +0.0000 | +0.00% | 0 | 10/01 | ||
| Uponor | 17.53 | 17.53 | 17.47 | +0.00 | +0.00% | 0 | 30/12 | ||
| Konecranes ADR | 6.550 | 6.550 | 6.550 | +0.000 | +0.00% | 0 | 18/01 | ||
| Orion ADR | 26.26 | 26.26 | 26.26 | 0.00 | 0.00% | 0 | 19/01 | ||
| Outokumpu ADR | 2.44 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 05/01 | ||
| Wartsila ADR | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 19/01 | ||
| Yit ADR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 17/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 49.08 | 49.29 | 48.93 | -0.36 | -0.73% | 1.54M | 15:59:59 | ||
| TotalEnergies SE ADR | 63.80 | 63.89 | 63.39 | +0.23 | +0.36% | 1.36M | 15:59:59 | ||
| Constellium Nv | 14.08 | 14.08 | 13.52 | +0.33 | +2.40% | 823.97K | 15:59:59 | ||
| Louis Vuitton ADR | 170.020 | 170.270 | 168.230 | +1.710 | +1.02% | 380.88K | 16:00:00 | ||
| Danone PK | 11.01 | 11.02 | 10.87 | +0.04 | +0.32% | 367.36K | 15:59:00 | ||
| Orange ADR | 10.50 | 10.50 | 10.40 | +0.12 | +1.16% | 340.17K | 15:59:59 | ||
| Alstom PK | 2.760 | 2.760 | 2.720 | +0.040 | +1.47% | 268.67K | 15:57:00 | ||
| Kering SA | 58.09 | 58.09 | 57.36 | +0.25 | +0.43% | 205.96K | 15:59:00 | ||
| Air Liquide ADR | 31.58 | 31.58 | 31.27 | +0.14 | +0.45% | 179.10K | 15:59:00 | ||
| BNP Paribas ADR | 32.500 | 32.500 | 32.102 | +0.600 | +1.88% | 176.10K | 15:59:00 | ||
| Safran SA | 35.220 | 35.230 | 34.850 | +0.680 | +1.97% | 172.35K | 15:59:00 | ||
| Criteo Sa | 28.74 | 28.99 | 28.25 | +0.67 | +2.39% | 166.32K | 15:59:59 | ||
| Schneider Electric SA | 31.280 | 31.280 | 30.910 | +0.150 | +0.48% | 165.00K | 15:59:00 | ||
| L’Oreal ADR | 83.03 | 83.05 | 81.57 | +0.89 | +1.08% | 158.62K | 16:00:00 | ||
| Engie ADR | 13.65 | 13.65 | 13.48 | +0.12 | +0.89% | 128.27K | 15:56:00 | ||
| Michelin ADR | 15.38 | 15.38 | 15.17 | -0.26 | -1.66% | 121.99K | 15:59:00 | ||
| Credit Agricole SA PK | 5.680 | 5.680 | 5.630 | +0.055 | +0.98% | 101.60K | 15:58:00 | ||
| Carrefour SA PK | 3.81 | 3.82 | 3.75 | +0.07 | +1.74% | 97.78K | 15:52:00 | ||
| Compagnie Saint-Gobain ADR | 11.51 | 11.51 | 11.38 | -0.01 | -0.09% | 97.65K | 15:59:00 | ||
| Air France KLM SA | 1.79 | 1.79 | 1.75 | +0.06 | +3.47% | 92.27K | 15:56:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Affimed NV | 1.220 | 1.250 | 1.135 | +0.050 | +4.27% | 3.90M | 15:59:59 | ||
| Deutsche Bank AG | 13.04 | 13.04 | 12.82 | +0.24 | +1.88% | 2.82M | 15:59:59 | ||
| Deutsche Boerse ADR | 17.74 | 17.84 | 17.57 | -0.21 | -1.17% | 1.85M | 15:59:00 | ||
| CureVac NV | 10.46 | 10.74 | 10.21 | +0.11 | +1.06% | 1.64M | 15:59:59 | ||
| Jumia Tech | 4.00 | 4.01 | 3.77 | +0.26 | +6.95% | 1.41M | 15:59:59 | ||
| ATAI Life Sciences BV | 1.90 | 1.96 | 1.88 | -0.05 | -2.56% | 1.22M | 15:59:59 | ||
| Trivago | 1.660 | 1.730 | 1.570 | +0.060 | +3.75% | 1.14M | 15:59:59 | ||
| BioNTech | 142.79 | 143.41 | 139.05 | +2.85 | +2.04% | 1.12M | 15:59:59 | ||
| Sono NV | 1.00 | 1.05 | 0.97 | +0.02 | +2.01% | 1.05M | 15:59:59 | ||
| Lilium NV | 1.265 | 1.280 | 1.210 | +0.045 | +3.69% | 759.36K | 15:59:59 | ||
| SAP ADR | 117.12 | 117.15 | 115.21 | +1.45 | +1.25% | 728.45K | 15:59:59 | ||
| Merck ADR | 40.860 | 40.860 | 40.480 | -0.140 | -0.34% | 722.52K | 15:59:00 | ||
| Bayer AG PK | 15.40 | 15.41 | 15.17 | +0.21 | +1.38% | 471.95K | 15:59:00 | ||
| Fresenius Medical Care ADR | 18.32 | 18.33 | 18.11 | +0.28 | +1.55% | 382.13K | 15:59:59 | ||
| Spark Networks | 0.96 | 1.00 | 0.80 | +0.16 | +20.02% | 320.03K | 15:59:59 | ||
| BASF ADR | 14.28 | 14.29 | 14.05 | +0.07 | +0.53% | 279.08K | 15:59:00 | ||
| Infineon ADR | 34.15 | 34.15 | 33.70 | -0.03 | -0.09% | 264.76K | 15:59:00 | ||
| Henkel Ag A | 17.89 | 17.98 | 17.66 | -0.07 | -0.36% | 234.86K | 15:46:00 | ||
| Porsche Automobile Holding SE | 5.93 | 5.93 | 5.80 | +0.07 | +1.19% | 230.76K | 15:59:00 | ||
| Deutsche Telekom ADR | 22.05 | 22.06 | 21.71 | +0.01 | +0.05% | 224.70K | 15:59:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.2805 | 0.2819 | 0.2655 | +0.0106 | +3.93% | 4.69M | 15:59:59 | ||
| Seanergy Maritime | 0.6245 | 0.6290 | 0.6000 | +0.0212 | +3.51% | 2.69M | 15:59:59 | ||
| Star Bulk Carriers | 22.45 | 22.53 | 21.84 | +0.61 | +2.79% | 2.02M | 15:59:59 | ||
| Oceanpal | 0.94 | 1.04 | 0.87 | 0.00 | 0.00% | 873.78K | 15:59:59 | ||
| Top Ships | 1.5000 | 1.5800 | 1.4600 | -0.0200 | -1.32% | 488.99K | 15:59:59 | ||
| Diana Shipping | 3.860 | 3.870 | 3.710 | +0.090 | +2.39% | 406.95K | 15:59:59 | ||
| Tsakos Energy | 18.200 | 18.400 | 18.000 | +0.060 | +0.33% | 375.80K | 15:59:59 | ||
| United Maritime | 3.06 | 3.13 | 2.92 | +0.06 | +2.00% | 159.29K | 15:59:59 | ||
| GasLog Partners LP | 6.800 | 6.840 | 6.650 | +0.070 | +1.04% | 156.90K | 15:59:59 | ||
| Danaos | 57.09 | 57.38 | 56.09 | +0.66 | +1.17% | 143.91K | 15:59:59 | ||
| Performance Shipping | 3.000 | 3.160 | 2.972 | -0.120 | -3.85% | 97.25K | 15:59:59 | ||
| Dynagas LNG | 2.660 | 2.675 | 2.540 | -0.050 | -1.84% | 70.70K | 15:59:59 | ||
| Capital Product | 13.90 | 14.24 | 13.74 | -0.20 | -1.42% | 61.82K | 15:59:59 | ||
| Eurobank Ergasias | 0.610 | 0.620 | 0.610 | +0.020 | +3.39% | 57.81K | 13:53:00 | ||
| Pyxis Tankers Inc | 5.1500 | 5.2400 | 5.1300 | -0.0900 | -1.72% | 47.14K | 15:59:59 | ||
| Globus Maritime | 1.202 | 1.210 | 1.160 | +0.022 | +1.83% | 27.31K | 15:57:00 | ||
| Tsakos Energy Pref F | 24.82 | 24.91 | 24.74 | +0.03 | +0.10% | 19.30K | 15:59:59 | ||
| National Bank of Greece | 4.350 | 4.500 | 4.350 | -0.025 | -0.57% | 16.43K | 14:59:59 | ||
| StealthGas | 2.860 | 2.900 | 2.790 | +0.040 | +1.42% | 15.84K | 15:59:59 | ||
| Tsakos Energy Pref E | 24.66 | 24.67 | 24.49 | +0.18 | +0.74% | 12.35K | 15:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sharing Economy | 0.002 | 0.003 | 0.002 | -0.000 | -8.33% | 25.29M | 14:59:59 | ||
| Melco Resorts & Entertainment | 13.21 | 13.77 | 13.16 | +0.19 | +1.46% | 4.50M | 15:59:59 | ||
| Magic Empire Global | 2.80 | 3.58 | 2.65 | +0.03 | +1.08% | 4.23M | 15:59:59 | ||
| Futu | 52.99 | 53.52 | 52.02 | +1.31 | +2.53% | 3.20M | 15:59:59 | ||
| King Resources Inc | 0.0007 | 0.0007 | 0.0006 | +0.0001 | +16.67% | 3.12M | 15:55:00 | ||
| AMTD Digital | 11.08 | 11.70 | 10.75 | -0.01 | -0.09% | 2.96M | 15:59:59 | ||
| Borqs Tech | 0.3196 | 0.3416 | 0.3100 | +0.0046 | +1.46% | 1.52M | 15:59:59 | ||
| BIT Mining | 4.090 | 4.160 | 3.660 | 0.000 | 0.00% | 1.10M | 15:59:59 | ||
| Silicon Motion | 65.93 | 66.06 | 65.02 | +0.82 | +1.26% | 615.63K | 15:59:59 | ||
| AMTD IDEA | 1.690 | 1.740 | 1.650 | 0.000 | 0.00% | 484.13K | 15:59:59 | ||
| Model Performance Acquisition Corp | 2.66 | 2.85 | 2.52 | +0.01 | +0.38% | 336.05K | 15:59:59 | ||
| AIA Group | 11.37 | 11.37 | 11.09 | +0.18 | +1.61% | 325.63K | 14:59:59 | ||
| Prenetics Global | 1.55 | 1.59 | 1.50 | +0.01 | +0.65% | 266.73K | 15:59:59 | ||
| Bridgetown Holdings | 10.02 | 10.06 | 10.00 | -0.03 | -0.30% | 212.89K | 15:59:59 | ||
| AIA ADR | 45.31 | 45.31 | 44.64 | +0.18 | +0.40% | 164.29K | 15:59:00 | ||
| Ucloudlink | 4.77 | 4.99 | 4.22 | +0.42 | +9.66% | 132.84K | 15:59:59 | ||
| HUTCHMED DRC | 17.32 | 17.64 | 16.90 | +0.25 | +1.46% | 103.33K | 15:59:59 | ||
| CK Hutchison ADR | 6.33 | 6.33 | 6.27 | +0.05 | +0.80% | 99.88K | 15:53:00 | ||
| Intelligent Living Application | 1.53 | 1.57 | 1.46 | 0.01 | 0.66% | 91.32K | 15:59:59 | ||
| AGBA Acquisition | 2.50 | 2.93 | 2.50 | -0.14 | -5.30% | 65.17K | 15:59:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.7 | 3.8 | 3.5 | 0.0 | 0.41% | 3.62K | 14:22:00 | ||
| Magyar Telekom Plc | 5.15 | 5.22 | 4.86 | -0.47 | -8.36% | 1.30K | 14:32:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lytus Technologies Holdings Ptv | 1.30 | 2.27 | 0.92 | +0.51 | +64.58% | 94.74M | 15:59:59 | ||
| ICICI Bank ADR | 21.52 | 21.61 | 21.43 | +0.13 | +0.61% | 8.00M | 15:59:59 | ||
| Infosys ADR | 18.78 | 18.83 | 18.59 | -0.03 | -0.16% | 6.06M | 15:59:59 | ||
| Wipro ADR | 5.000 | 5.030 | 4.980 | -0.020 | -0.40% | 4.35M | 15:59:59 | ||
| Tata Motors ADR | 24.88 | 25.52 | 24.29 | +0.57 | +2.34% | 4.14M | 15:59:59 | ||
| HDFC Bank ADR | 70.49 | 70.49 | 68.78 | +1.04 | +1.50% | 1.25M | 15:59:59 | ||
| MakeMyTrip | 30.82 | 30.85 | 29.50 | +1.36 | +4.62% | 217.17K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 53.65 | 53.86 | 53.42 | +0.14 | +0.26% | 155.35K | 15:59:59 | ||
| WNS Holdings | 82.50 | 84.14 | 82.50 | -0.87 | -1.04% | 143.39K | 15:59:59 | ||
| Azure Power Global | 4.17 | 4.19 | 4.00 | +0.07 | +1.71% | 133.02K | 15:59:59 | ||
| Yatra Online | 2.305 | 2.420 | 2.290 | -0.095 | -3.96% | 120.67K | 15:59:59 | ||
| Sify | 1.900 | 1.940 | 1.790 | +0.100 | +5.56% | 89.71K | 15:59:59 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 30/12 | ||
| 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 | 26.03 | 26.17 | 25.57 | +0.46 | +1.80% | 201.37K | 15:59:59 | ||
| Indonesia Energy | 6.380 | 6.400 | 5.960 | +0.350 | +5.80% | 181.36K | 15:59:59 | ||
| Bank Rakyat | 15.43 | 15.45 | 15.27 | +0.24 | +1.57% | 44.76K | 15:45:00 | ||
| Bank Mandiri Persero ADR | 13.16 | 13.27 | 13.03 | +0.47 | +3.70% | 34.24K | 15:59:00 | ||
| Astra Int | 7.63 | 7.87 | 7.59 | +0.17 | +2.35% | 14.77K | 15:55:00 | ||
| Bank Central Asia ADR | 13.8300 | 13.8400 | 13.6000 | +0.2300 | +1.69% | 13.77K | 15:53:00 | ||
| Bank Mandiri Persero | 0.6580 | 0.6611 | 0.6580 | +0.0246 | +3.88% | 12.06K | 15:22:00 | ||
| XL Axiata ADR | 3.12 | 3.16 | 3.12 | -0.09 | -2.80% | 5.17K | 15:22:00 | ||
| United Tractors ADR | 35.72 | 35.72 | 35.37 | +1.39 | +4.05% | 1.75K | 14:43:00 | ||
| Indocement ADR | 6.4 | 6.4 | 6.4 | +0.3 | +5.65% | 1.00K | 09:30:00 | ||
| Adaro Energy ADR | 10.60 | 10.81 | 10.60 | +0.15 | +1.44% | 0.87K | 15:58:00 | ||
| Indofood ADR | 22.9100 | 22.9100 | 22.9100 | +0.8799 | +3.99% | 0.14K | 09:58:00 | ||
| Indo Tambangraya Megah ADR | 5.07 | 5.07 | 5.07 | +0.36 | +7.64% | 0.10K | 13:39:00 | ||
| Media Nusantara Citra ADR | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 | 26/09 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0.00% | 0 | 19/09 | ||
| Asiamet Resources | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 18/01 | ||
| Semen Persero | 9.92 | 9.92 | 9.92 | +0.00 | +0.00% | 0 | 17/01 | ||
| Kalbe Farma ADR | 26.30 | 26.30 | 26.30 | +0.00 | +0.00% | 0 | 10/01 | ||
| Astra Agro Lestari TBK | 2.55 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 05/01 | ||
| Vale Indonesia | 0.4647 | 0.4897 | 0.4647 | +0.0000 | +0.00% | 0 | 18/01 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 1.820 | 1.930 | 1.765 | -0.020 | -1.09% | 7.83M | 15:59:59 | ||
| Medtronic | 80.91 | 80.99 | 79.34 | +1.39 | +1.75% | 6.75M | 15:59:59 | ||
| Horizon Therapeutics | 113.02 | 113.18 | 113.01 | -0.04 | -0.04% | 3.59M | 15:59:59 | ||
| Accenture | 280.47 | 281.07 | 272.80 | +7.58 | +2.78% | 3.29M | 15:59:59 | ||
| Johnson Controls | 66.05 | 66.11 | 65.00 | +1.22 | +1.88% | 3.00M | 15:59:59 | ||
| Seagate | 59.34 | 59.44 | 57.08 | +1.15 | +1.98% | 2.19M | 15:59:59 | ||
| Trane Technologies | 169.88 | 169.94 | 166.36 | +2.83 | +1.69% | 2.08M | 15:59:59 | ||
| Aptiv | 104.08 | 104.28 | 100.97 | +2.98 | +2.95% | 1.94M | 15:59:59 | ||
| Alkermes Plc | 27.72 | 28.82 | 27.69 | -0.17 | -0.61% | 1.93M | 15:59:59 | ||
| Eaton | 155.51 | 155.60 | 150.86 | +3.65 | +2.40% | 1.92M | 15:59:59 | ||
| Aon | 325.40 | 325.40 | 316.95 | +6.44 | +2.02% | 985.32K | 15:59:59 | ||
| Adient | 42.19 | 43.03 | 41.94 | -0.22 | -0.52% | 694.25K | 15:59:59 | ||
| Allegion PLC | 111.30 | 111.49 | 108.60 | +3.04 | +2.81% | 674.30K | 15:59:59 | ||
| Endo Int | 0.1230 | 0.1300 | 0.1100 | +0.0034 | +2.80% | 667.83K | 15:59:00 | ||
| Perrigo | 36.52 | 36.77 | 36.08 | 0.00 | 0.00% | 595.08K | 15:59:59 | ||
| Ryanair ADR | 93.66 | 94.18 | 92.49 | +0.85 | +0.92% | 545.02K | 15:59:59 | ||
| STERIS | 205.11 | 205.41 | 199.71 | +5.94 | +2.98% | 504.35K | 15:59:59 | ||
| ICON PLC | 231.42 | 232.88 | 226.35 | +1.14 | +0.49% | 490.13K | 15:59:59 | ||
| Amryt Pharma Holdings | 14.67 | 14.68 | 14.62 | 0.00 | 0.00% | 451.83K | 15:59:59 | ||
| AerCap Holdings NV | 62.86 | 63.02 | 62.08 | +1.19 | +1.93% | 441.17K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 10.41 | 10.63 | 10.37 | -0.14 | -1.33% | 7.91M | 15:59:59 | ||
| Todos | 0.01 | 0.01 | 0.01 | -0.00 | -4.49% | 4.49M | 15:21:00 | ||
| ZIM Integrated Shipping Services | 18.40 | 18.41 | 17.60 | +0.89 | +5.08% | 3.19M | 15:59:59 | ||
| Nano Dimension | 2.480 | 2.485 | 2.350 | +0.130 | +5.53% | 2.52M | 15:59:59 | ||
| Neurosense Therapeutics | 1.78 | 2.07 | 1.62 | -0.44 | -19.82% | 2.43M | 15:59:59 | ||
| Vascular Biogenics | 0.159 | 0.161 | 0.145 | +0.017 | +12.30% | 2.16M | 15:58:00 | ||
| Redhill ADR | 0.173 | 0.175 | 0.165 | +0.002 | +1.17% | 1.96M | 15:59:59 | ||
| Mobileye Global | 34.36 | 34.73 | 32.91 | +1.68 | +5.14% | 1.80M | 15:59:59 | ||
| Playtika | 10.20 | 10.32 | 9.60 | +0.71 | +7.48% | 1.41M | 15:59:59 | ||
| SolarEdge Technologies Inc | 294.73 | 296.31 | 285.01 | +8.01 | +2.79% | 1.31M | 15:59:59 | ||
| Innoviz Technologies | 5.26 | 5.47 | 5.11 | +0.13 | +2.53% | 1.30M | 15:59:59 | ||
| InMode | 34.31 | 34.52 | 33.55 | +0.63 | +1.87% | 1.10M | 15:59:59 | ||
| Ree Automotive Holding | 0.50 | 0.52 | 0.47 | +0.03 | +7.51% | 992.34K | 15:59:59 | ||
| Check Point Software | 131.72 | 133.01 | 131.36 | -0.12 | -0.09% | 920.69K | 15:59:59 | ||
| Pagaya | 0.980 | 0.980 | 0.910 | +0.060 | +6.52% | 812.47K | 15:59:59 | ||
| ICL Israel Chemicals | 8.170 | 8.220 | 8.030 | +0.110 | +1.36% | 697.57K | 15:59:59 | ||
| Tower | 42.98 | 43.53 | 42.73 | -0.54 | -1.24% | 683.63K | 15:59:59 | ||
| Kornit Digital Ltd | 24.30 | 24.72 | 23.34 | +0.93 | +3.98% | 616.54K | 15:59:59 | ||
| Fiverr International | 33.93 | 34.10 | 33.01 | +1.03 | +3.13% | 608.84K | 15:59:59 | ||
| Valens | 5.72 | 5.78 | 5.33 | +0.28 | +5.15% | 604.87K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENI ADR | 31.71 | 31.71 | 31.10 | +0.49 | +1.57% | 535.18K | 15:59:59 | ||
| ENEL Societa per Azioni | 6.140 | 6.140 | 6.010 | +0.070 | +1.15% | 407.87K | 15:59:00 | ||
| Ferrari NV | 242.38 | 242.50 | 239.52 | +4.39 | +1.84% | 311.06K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 14.270 | 14.590 | 13.950 | -0.170 | -1.18% | 290.40K | 15:59:00 | ||
| Ermenegildo Zegna NV | 11.22 | 11.50 | 11.10 | -0.14 | -1.23% | 257.69K | 15:59:59 | ||
| UniCredit ADR | 8.110 | 8.110 | 8.038 | +0.205 | +2.59% | 237.12K | 15:58:00 | ||
| Stevanato Group SpA | 19.60 | 19.83 | 19.17 | +0.18 | +0.93% | 178.24K | 15:59:59 | ||
| Kaleyra | 1.13 | 1.19 | 1.08 | +0.04 | +3.67% | 165.47K | 15:59:59 | ||
| Snam ADR | 10.66 | 10.67 | 10.56 | +0.07 | +0.66% | 34.28K | 15:59:00 | ||
| Assicurazioni Generali ADR | 9.62 | 9.62 | 9.56 | +0.22 | +2.34% | 14.04K | 15:55:00 | ||
| Prysmian ADR | 20.15 | 20.15 | 19.97 | +0.51 | +2.57% | 13.50K | 15:59:00 | ||
| Saipem ADR | 0.2950 | 0.3100 | 0.2878 | +0.0050 | +1.72% | 12.63K | 14:24:00 | ||
| Terna Rete Elettrica Nazionale | 23.79 | 23.79 | 23.67 | +0.15 | +0.63% | 8.03K | 15:59:00 | ||
| Mediobanca ADR | 10.35 | 10.38 | 10.30 | +0.16 | +1.57% | 3.83K | 15:46:00 | ||
| Leonardo ADR | 4.78 | 4.79 | 4.77 | +0.03 | +0.70% | 2.19K | 15:05:00 | ||
| Natuzzi | 7.66 | 7.66 | 7.37 | -0.09 | -1.19% | 1.65K | 15:53:00 | ||
| Salvatore Ferragamo ADR | 9.99 | 10.16 | 9.85 | +0.09 | +0.91% | 1.42K | 15:30:00 | ||
| Genenta Science ADR | 5.84 | 6.10 | 5.84 | -0.41 | -6.56% | 0.89K | 15:59:00 | ||
| Brunello Cucinelli ADR | 38.9 | 38.9 | 38.8 | +1.4 | +3.65% | 0.37K | 11:48:00 | ||
| Prada Spa PK | 11.53 | 11.53 | 11.53 | 0.00 | 0.00% | 0 | 18/01 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 7.320 | 7.330 | 7.220 | +0.070 | +0.97% | 4.89M | 15:59:59 | ||
| Olympus Corp | 18.28 | 18.56 | 18.26 | -0.14 | -0.76% | 2.54M | 15:59:00 | ||
| Takeda Pharma ADR | 16.27 | 16.30 | 16.15 | +0.07 | +0.43% | 2.27M | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 8.580 | 8.595 | 8.470 | +0.070 | +0.82% | 1.80M | 15:59:59 | ||
| Shionogi ADR | 11.72 | 11.78 | 11.65 | -0.12 | -1.01% | 1.62M | 15:57:00 | ||
| Nomura ADR | 3.990 | 3.990 | 3.940 | -0.020 | -0.50% | 1.40M | 15:59:59 | ||
| Renesas Electronics ADR | 5.040 | 5.050 | 4.960 | +0.070 | +1.41% | 1.19M | 15:38:00 | ||
| Nintendo ADR | 10.74 | 10.75 | 10.56 | 0.00 | 0.00% | 898.23K | 16:00:00 | ||
| Honda Motor ADR | 23.95 | 23.98 | 23.65 | +0.29 | +1.23% | 858.27K | 15:59:59 | ||
| Recruit ADR | 6 | 7 | 6 | 0 | 2.36% | 667.03K | 15:59:00 | ||
| KDDI Corp PK | 15.60 | 15.61 | 15.21 | +0.28 | +1.83% | 597.43K | 15:59:00 | ||
| Sony ADR | 89.29 | 89.34 | 88.14 | +1.32 | +1.50% | 540.80K | 15:59:59 | ||
| Mizuho Financial ADR | 3.140 | 3.140 | 3.100 | +0.010 | +0.32% | 497.26K | 15:59:59 | ||
| Fanuc Corporation | 16.85 | 16.90 | 16.44 | +0.19 | +1.14% | 489.94K | 16:00:00 | ||
| Toyota Motor ADR | 146.11 | 146.32 | 144.50 | +1.93 | +1.34% | 269.48K | 15:59:59 | ||
| SoftBank Group | 23.15 | 23.26 | 22.50 | +0.30 | +1.31% | 243.68K | 15:59:00 | ||
| Canon ADR | 22.33 | 22.34 | 22.09 | +0.25 | +1.13% | 224.56K | 15:59:59 | ||
| Murata Manufacturing Inc | 14.33 | 14.33 | 14.07 | +0.11 | +0.77% | 214.04K | 15:59:00 | ||
| Daikin Industries ADR | 17.04 | 17.04 | 16.63 | +0.49 | +2.96% | 177.14K | 15:59:00 | ||
| Shin-Etsu Chemical ADR | 32.94 | 32.94 | 32.40 | +0.12 | +0.37% | 146.83K | 15:59:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0.4600 | 0.4977 | 0.4000 | +0.0446 | +10.74% | 18.35M | 15:59:59 | ||
| Spotify Tech | 97.91 | 98.28 | 95.61 | +4.33 | +4.63% | 2.76M | 15:59:59 | ||
| Tenaris ADR | 35.62 | 35.93 | 35.24 | +0.09 | +0.25% | 2.26M | 15:59:59 | ||
| FREYR Battery | 10.18 | 10.22 | 9.81 | +0.43 | +4.41% | 1.99M | 15:59:59 | ||
| ArcelorMittal ADR | 30.91 | 30.92 | 30.35 | +0.56 | +1.85% | 1.63M | 15:59:59 | ||
| Ardagh Metal Packaging | 5.54 | 5.56 | 5.32 | +0.20 | +3.75% | 960.71K | 15:59:59 | ||
| Globant SA | 164.16 | 164.46 | 154.40 | +8.05 | +5.16% | 915.60K | 15:59:59 | ||
| Orion Engineered Carbons | 20.05 | 20.10 | 19.44 | +0.51 | +2.61% | 473.90K | 15:59:59 | ||
| Ternium ADR | 37.70 | 37.82 | 36.13 | +1.91 | +5.34% | 442.30K | 15:59:59 | ||
| Adecoagro SA | 8.30 | 8.39 | 8.26 | -0.06 | -0.72% | 172.44K | 15:59:59 | ||
| Procaps | 4.50 | 5.07 | 4.45 | -0.39 | -7.98% | 137.56K | 15:59:59 | ||
| MagnaChip | 10.71 | 10.77 | 10.42 | +0.19 | +1.81% | 129.80K | 15:59:59 | ||
| Altisource Portfolio Solutions | 7.700 | 7.990 | 7.470 | +0.220 | +2.94% | 105.60K | 15:59:59 | ||
| Millicom | 14.57 | 14.57 | 14.29 | +0.12 | +0.83% | 105.59K | 15:59:59 | ||
| Corporacion America Airports | 9.870 | 9.959 | 9.760 | +0.170 | +1.75% | 88.54K | 15:59:59 | ||
| Nexa Resources | 7.260 | 7.480 | 7.150 | -0.100 | -1.36% | 68.13K | 15:59:59 | ||
| Subsea 7 ADR | 12.45 | 12.48 | 12.30 | 0.00 | 0.00% | 30.69K | 15:33:00 | ||
| Samsonite ADR | 14.220 | 14.220 | 14.190 | +0.092 | +0.65% | 25.98K | 15:46:00 | ||
| BM European Value ADR | 21.74 | 21.75 | 21.54 | +0.30 | +1.40% | 21.76K | 15:59:00 | ||
| Codere Online US | 3.08 | 3.50 | 3.08 | -0.19 | -5.81% | 21.75K | 15:59:59 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 2.88 | 2.98 | 2.68 | -0.09 | -3.03% | 437.67K | 15:59:59 | ||
| Evergreen | 10.31 | 10.32 | 10.31 | -0.01 | -0.10% | 59.87K | 12:16:00 | ||
| DUET Acquisition | 10.18 | 10.20 | 10.17 | +0.01 | +0.10% | 32.58K | 15:57:00 | ||
| Evergreen Unt | 10.32 | 10.33 | 10.32 | -0.01 | -0.10% | 12.65K | 13:41:00 | ||
| Genting Berhad | 5.89 | 6.03 | 5.46 | -0.15 | -2.48% | 10.12K | 15:31:00 | ||
| GreenPro | 1.5900 | 1.6050 | 1.4600 | +0.0607 | +3.97% | 8.51K | 15:49:00 | ||
| Tech Telecommunication | 10.31 | 10.49 | 10.31 | -0.02 | -0.19% | 4.60K | 11:38:00 | ||
| Malayan Banking Berhad | 4.000 | 4.100 | 3.880 | -0.100 | -2.44% | 1.36K | 14:27:00 | ||
| Energem | 10.45 | 10.45 | 10.43 | +0.15 | +1.46% | 0.88K | 11:00:00 | ||
| Top Glove ADR | 0.79 | 0.79 | 0.79 | 0.00 | 0.00% | 0 | 19/01 | ||
| Kairous Acquisition Unt | 10.29 | 10.29 | 10.29 | +0.00 | +0.00% | 0 | 06/01 | ||
| Energem Unt | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 | 10/01 | ||
| PHP Ventures Acquisition | 10.45 | 10.45 | 10.30 | +0.00 | +0.00% | 0 | 19/12 | ||
| Weconnect Tech | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16/06 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/12 | ||
| Sime Darby | 0.3108 | 0.3108 | 0.3108 | +0.0000 | +0.00% | 0 | 11/10 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| Leet Technology | 0.0785 | 0.0785 | 0.0785 | +0.0000 | +0.00% | 0 | 17/01 | ||
| Tenaga Nasional Berhad | 8.932 | 8.932 | 8.690 | +0.000 | +0.00% | 0 | 10/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.990 | 5.000 | 4.830 | +0.140 | +2.89% | 4.89M | 15:59:59 | ||
| Grupo Televisa ADR | 5.80 | 5.82 | 5.67 | +0.08 | +1.40% | 4.33M | 15:59:59 | ||
| America Movil ADR | 20.90 | 21.00 | 20.64 | +0.24 | +1.16% | 1.02M | 15:59:59 | ||
| Controladora Vuela ADR | 11.01 | 11.65 | 10.96 | -0.05 | -0.45% | 913.81K | 15:59:59 | ||
| Fomento Economico Mexicano | 84.13 | 84.52 | 82.73 | +0.45 | +0.54% | 558.34K | 15:59:59 | ||
| Vista Oil Gas | 16.230 | 16.420 | 15.970 | +0.100 | +0.62% | 358.33K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 70.81 | 70.93 | 69.47 | +0.70 | +1.00% | 159.16K | 15:59:59 | ||
| APx Acquisition I | 10.32 | 10.32 | 10.32 | +0.00 | +0.00% | 103.47K | 11:04:00 | ||
| GAP ADR | 180.03 | 181.70 | 175.01 | +5.57 | +3.19% | 91.97K | 15:59:59 | ||
| LIV Capital Acquisition II | 10.32 | 10.32 | 10.30 | +0.02 | +0.19% | 54.90K | 15:22:00 | ||
| Grupo Aeroportuario Sureste ADR | 285.68 | 286.49 | 279.22 | +8.23 | +2.97% | 51.68K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 73.48 | 73.88 | 72.82 | +1.01 | +1.39% | 46.32K | 15:59:59 | ||
| Mexico Closed Fund | 16.59 | 16.66 | 16.43 | +0.17 | +1.04% | 26.97K | 15:59:00 | ||
| Wal Mart de Mexico ADR | 39.12 | 39.27 | 38.62 | +0.85 | +2.21% | 26.65K | 15:45:00 | ||
| Santander Mexico B ADR | 6.280 | 6.410 | 6.200 | -0.120 | -1.88% | 23.64K | 15:59:59 | ||
| Banorte ADR | 41.27 | 41.74 | 40.30 | +0.77 | +1.91% | 13.70K | 15:16:00 | ||
| Mexico Equity and Income Closed | 9.75 | 9.77 | 9.69 | +0.12 | +1.25% | 12.75K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 9.69 | 9.74 | 9.41 | +0.39 | +4.20% | 8.58K | 15:45:00 | ||
| Betterware De Mexico | 8.10 | 8.10 | 7.67 | +0.35 | +4.52% | 7.56K | 15:59:00 | ||
| APx Acquisition I Unt | 10.29 | 10.81 | 10.29 | -0.01 | -0.10% | 6.40K | 09:39:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 15.20 | 15.24 | 14.98 | +0.07 | +0.46% | 4.85M | 15:59:59 | ||
| ING ADR | 13.38 | 13.38 | 13.22 | +0.18 | +1.36% | 2.33M | 15:59:59 | ||
| NXP | 168.50 | 168.68 | 164.26 | +3.50 | +2.12% | 2.32M | 15:59:59 | ||
| Koninklijke Philips ADR | 16.52 | 16.52 | 16.28 | +0.42 | +2.61% | 1.83M | 15:59:59 | ||
| ASML ADR | 648.85 | 650.60 | 634.20 | +18.60 | +2.95% | 1.03M | 15:59:59 | ||
| ProQR Therapeutics NV | 2.810 | 2.930 | 2.750 | +0.060 | +2.18% | 1.02M | 15:59:59 | ||
| Aegon ADR | 5.400 | 5.400 | 5.325 | +0.110 | +2.08% | 879.33K | 15:59:59 | ||
| Adyen | 14.52 | 14.56 | 14.09 | +0.37 | +2.61% | 719.60K | 15:59:00 | ||
| Qiagen | 50.42 | 50.47 | 49.83 | +0.20 | +0.40% | 714.45K | 15:59:59 | ||
| Koninklijke ADR | 3.320 | 3.340 | 3.290 | +0.030 | +0.91% | 609.89K | 15:59:00 | ||
| Uniqure NV | 21.89 | 21.98 | 21.13 | +0.64 | +3.01% | 523.01K | 15:59:59 | ||
| Prosus ADR | 16.48 | 16.49 | 16.14 | +0.31 | +1.92% | 516.47K | 15:59:00 | ||
| VEON | 0.5463 | 0.5740 | 0.5309 | -0.0136 | -2.43% | 415.27K | 15:58:00 | ||
| Airbus Group NV | 32.33 | 32.33 | 31.87 | +0.59 | +1.86% | 353.69K | 15:59:00 | ||
| argenx ADR | 391.12 | 391.37 | 384.26 | +9.14 | +2.39% | 301.80K | 15:59:59 | ||
| European Biotech Acquisition | 10.130 | 10.130 | 10.120 | -0.030 | -0.30% | 219.67K | 15:59:59 | ||
| Core Laboratories | 24.29 | 24.29 | 23.12 | +0.91 | +3.89% | 186.81K | 15:59:59 | ||
| ASM ADR | 330.12 | 330.25 | 319.85 | +6.22 | +1.92% | 88.32K | 14:59:59 | ||
| Pharvaris BV | 10.25 | 10.25 | 9.60 | +0.51 | +5.24% | 85.31K | 15:59:59 | ||
| Akzo Nobel ADR | 25.15 | 25.15 | 24.61 | +0.84 | +3.47% | 73.86K | 15:56:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0078 | 0.0079 | 0.0073 | +0.0002 | +2.63% | 223.92K | 15:58:00 | ||
| Astika Holdings | 0.0436 | 0.0490 | 0.0430 | +0.0056 | +14.74% | 102.78K | 14:59:59 | ||
| Spark New Zealand ADR | 16.98 | 16.98 | 16.53 | +0.13 | +0.77% | 11.30K | 15:59:00 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1000.00% | 1.00K | 14:59:59 | ||
| New Zealand Oil Gas | 0.220 | 0.220 | 0.220 | 0.000 | 0.00% | 0 | 14/10 | ||
| Warehouse Group | 1.9700 | 1.9700 | 1.9700 | 0.0000 | 0.00% | 0 | 13/12 | ||
| New Zealand Energy Corp | 0.0398 | 0.0398 | 0.0398 | +0.0000 | +0.00% | 0 | 11/01 | ||
| Spark New Zealand | 3.3900 | 3.3900 | 3.3900 | +0.0000 | +0.00% | 0 | 18/01 | ||
| Chorus ADR | 26.10 | 26.20 | 26.10 | 0.00 | 0.00% | 0 | 19/01 | ||
| Fletcher Building Ltd PK | 6.64 | 6.64 | 6.64 | +0.00 | +0.00% | 0 | 19/01 | ||
| Ryman Healthcare ADR | 18.41 | 18.41 | 18.41 | +0.00 | +0.00% | 0 | 18/01 | ||
| Air New Zealand ADR | 2.50 | 2.63 | 2.50 | 0.00 | 0.00% | 0 | 19/01 | ||
| Auckland International Airport ADR | 25.76 | 25.76 | 25.76 | +0.00 | +0.00% | 0 | 10/01 | ||
| Port Tauranga ADR | 15.55 | 15.55 | 15.55 | +0.00 | +0.00% | 0 | 20/12 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| A2 Milk | 4.68 | 4.71 | 4.68 | 0.00 | 0.00% | 0 | 19/01 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 31.31 | 31.48 | 30.70 | +0.27 | +0.87% | 2.98M | 15:59:59 | ||
| DNB Bank ASA | 18.70 | 18.70 | 18.47 | +0.18 | +0.98% | 89.67K | 15:59:00 | ||
| Opera | 7.01 | 7.16 | 6.88 | +0.09 | +1.30% | 85.53K | 15:59:59 | ||
| Norsk Hydro ASA ADR | 8.250 | 8.260 | 8.090 | +0.130 | +1.60% | 85.51K | 15:59:00 | ||
| Telenor ASA ADR | 10.57 | 10.59 | 10.45 | 0.00 | 0.00% | 57.78K | 15:58:00 | ||
| Aker Carbon | 1.36 | 1.36 | 1.30 | -0.01 | -0.99% | 23.45K | 15:13:00 | ||
| Orkla ASA ADR | 7.400 | 7.405 | 7.350 | +0.060 | +0.82% | 22.48K | 15:46:00 | ||
| Nel ASA | 1.57 | 1.60 | 1.55 | -0.04 | -2.17% | 16.18K | 12:20:00 | ||
| Mowi ADR | 17.99 | 17.99 | 17.76 | +0.17 | +0.95% | 14.67K | 15:59:00 | ||
| Yara International ASA | 22.44 | 22.48 | 22.24 | -0.14 | -0.62% | 9.02K | 15:55:00 | ||
| Kahoot | 1.65 | 1.70 | 1.55 | +0.04 | +2.48% | 7.25K | 15:50:00 | ||
| Telenor | 10.490 | 10.590 | 10.490 | +0.490 | +4.90% | 6.14K | 15:28:00 | ||
| Equinor | 30.7100 | 31.2000 | 30.7100 | -0.1700 | -0.55% | 20.15K | 14:59:59 | ||
| Norwegian Air Shuttle | 0.81 | 0.81 | 0.74 | 0.01 | 0.87% | 1.76K | 14:21:00 | ||
| Tomra Systems ADR | 18.59 | 18.63 | 18.55 | -0.22 | -1.17% | 1.67K | 15:56:00 | ||
| Norsk Hydro | 8.09 | 8.18 | 8.06 | +0.10 | +1.30% | 1.44K | 14:59:00 | ||
| Idex Biometrics ASA | 6.82 | 6.82 | 6.63 | +0.06 | +0.89% | 1.44K | 15:55:00 | ||
| Ensurge Micropower ADR | 0.8360 | 0.8360 | 0.8360 | +0.1960 | +30.62% | 0.30K | 15:41:00 | ||
| Gjensidige Forsikring ADR | 19.42 | 19.42 | 19.42 | +0.25 | +1.30% | 0.19K | 15:22:00 | ||
| Prosafe | 14.8000 | 14.8000 | 14.8000 | 0.0000 | 0.00% | 0 | 17/01 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.320 | 8.320 | 8.030 | +0.140 | +1.71% | 708.18K | 15:59:59 | ||
| Credicorp | 140.27 | 143.64 | 139.76 | -2.60 | -1.82% | 343.29K | 15:59:59 | ||
| Aenza | 2.7844 | 2.8700 | 2.3600 | -0.0856 | -2.98% | 13.89K | 15:51:00 | ||
| Cementos Pacasmayo ADR | 5.407 | 5.440 | 5.375 | +0.027 | +0.51% | 11.97K | 15:59:59 | ||
| Intercorp Financial Services | 24.91 | 25.22 | 24.91 | -0.38 | -1.50% | 8.22K | 15:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 06/12 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 18/01 | ||
| Fossal ADR | 0.075 | 0.075 | 0.075 | +0.000 | +0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26.74 | 26.84 | 26.45 | +0.10 | +0.38% | 53.15K | 15:59:59 | ||
| D&L Industries ADR | 3.65 | 3.72 | 3.64 | +0.10 | +2.82% | 16.30K | 14:18:00 | ||
| Robinsons Retail Holdings Inc | 10.54 | 10.53 | 10.37 | +0.04 | +0.33% | 2.61K | 15:59:00 | ||
| San Miguel ADR | 16.97 | 16.97 | 16.97 | -0.53 | -3.03% | 1.02K | 10:16:00 | ||
| Megaworld ADR | 7.7 | 7.7 | 7.7 | +0.1 | +1.91% | 0.82K | 15:13:00 | ||
| BDO Unibank ADR | 27.00 | 27.00 | 27.00 | +1.06 | +4.09% | 0.75K | 14:22:00 | ||
| Alliance Global Group Inc | 11.13 | 11.13 | 11.13 | +0.17 | +1.55% | 0.50K | 13:31:00 | ||
| Ayala ADR | 11.6 | 11.6 | 11.6 | 0.0 | 0.00% | 0 | 30/12 | ||
| Aboitiz Power ADR | 13.64 | 13.64 | 13.64 | 0.00 | 0.00% | 0 | 13/01 | ||
| Bank the Philippine Islands ADR | 39.52 | 39.52 | 39.52 | 0.00 | 0.00% | 0 | 17/01 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| DMCI ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 30/06 | ||
| First Gen ADR | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% | 0 | 28/11 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 18/08 | ||
| Jollibee Foods ADR | 18.158 | 18.158 | 18.158 | +0.000 | +0.00% | 0 | 17/01 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 27/09 | ||
| Manila Electric ADR | 9.44 | 9.44 | 9.44 | 0.00 | 0.00% | 0 | 07/12 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 20/05 | ||
| Metropolitan Bank ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 26/07 | ||
| Universal Robina ADR | 25.70 | 25.70 | 25.70 | +0.00 | +0.00% | 0 | 05/01 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.60 | 7.60 | 7.45 | +0.10 | +1.40% | 5.82K | 15:56:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 2.64 | 2.64 | 2.64 | +0.00 | +0.00% | 0 | 19/01 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Asseco Poland ADR | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 16/06 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 6.89 | 6.92 | 6.88 | +0.07 | +1.03% | 20.22K | 15:50:00 | ||
| EDP Energias de Portugal ADR | 51.77 | 51.77 | 51.13 | +0.27 | +0.52% | 16.78K | 15:46:00 | ||
| Jeronimo Martins SGPS SA ADR | 43.40 | 43.40 | 43.28 | +0.39 | +0.91% | 1.50K | 15:45:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/04 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Novolipetsk Steel DRC | 14.30 | 14.30 | 14.30 | +0.00 | +0.00% | 0 | 02/08 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| HeadHunter ADR | 15.03 | 18.14 | 14.59 | 0.00 | 0.00% | 0 | 25/02 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | +0.00 | +0.00% | 0 | 25/02 | ||
| Novatek DRC | 38.3 | 50.0 | 37.6 | 0.0 | 0.00% | 0 | 02/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 01/03 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Lenta Ltd | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 02/03 | ||
| Surgutneftegaz ADR | 0.65 | 0.65 | 0.65 | +0.00 | +0.00% | 0 | 15/07 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 09/08 | ||
| Globaltrans Inv | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 13/12 | ||
| Novatek DRC | 70.50 | 70.50 | 70.50 | +0.00 | +0.00% | 0 | 21/11 | ||
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 02/03 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Genius | 3.24 | 5.19 | 2.77 | +1.15 | +55.02% | 227.03M | 15:59:59 | ||
| Grab Holdings | 3.68 | 3.80 | 3.60 | +0.09 | +2.51% | 22.28M | 15:59:59 | ||
| Sea | 65.86 | 68.65 | 62.56 | +4.54 | +7.40% | 11.61M | 15:59:59 | ||
| Flex | 24.24 | 24.32 | 23.66 | +0.62 | +2.62% | 3.75M | 15:59:59 | ||
| Guardforce AI | 0.17 | 0.17 | 0.16 | 0.00 | 0.43% | 1.71M | 15:59:59 | ||
| United Overseas Bank ADR | 45.48 | 45.60 | 44.60 | +1.17 | +2.64% | 1.16M | 15:59:00 | ||
| abrdn Asia Pacific Income | 2.880 | 2.880 | 2.809 | +0.060 | +2.13% | 956.28K | 15:59:59 | ||
| Scilex Holding | 11.320 | 11.690 | 9.130 | +0.700 | +6.59% | 778.66K | 15:59:59 | ||
| YY A | 37.67 | 38.43 | 37.41 | +0.72 | +1.95% | 725.43K | 15:59:59 | ||
| Wave Life Sciences Ltd | 4.760 | 4.837 | 4.220 | +0.300 | +6.73% | 679.62K | 15:59:59 | ||
| Maxeon Solar Technologies | 21.97 | 22.75 | 21.24 | +0.13 | +0.60% | 440.51K | 15:59:59 | ||
| Lion Group Holding | 0.579 | 0.579 | 0.565 | +0.029 | +5.22% | 347.93K | 15:59:59 | ||
| Kulicke&Soffa | 49.73 | 50.10 | 49.13 | +0.57 | +1.16% | 347.56K | 15:59:59 | ||
| Society Pass | 1.01 | 1.04 | 0.99 | 0.00 | 0.00% | 258.84K | 15:59:59 | ||
| TDCX ADR | 12.58 | 12.91 | 12.06 | +0.34 | +2.78% | 132.33K | 15:59:59 | ||
| Aura FAT Projects Acquisition | 10.29 | 10.29 | 10.28 | 0.01 | 0.10% | 100.45K | 11:12:00 | ||
| India Closed Fund | 15.80 | 15.86 | 15.77 | +0.02 | +0.13% | 97.01K | 15:59:59 | ||
| Aslan Pharma ADR | 0.663 | 0.670 | 0.650 | -0.007 | -1.10% | 95.94K | 15:58:00 | ||
| SAITECH Global | 1.07 | 1.55 | 1.00 | -0.49 | -31.41% | 95.77K | 15:59:59 | ||
| Grindrod Shipping | 14.12 | 14.74 | 14.10 | -0.20 | -1.40% | 92.11K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 12.310 | 12.320 | 12.010 | +0.080 | +0.65% | 3.15M | 15:59:59 | ||
| Harmony Gold Mining | 3.840 | 3.840 | 3.730 | +0.060 | +1.59% | 2.60M | 15:59:59 | ||
| AngloGold Ashanti ADR | 22.61 | 22.63 | 22.08 | +0.32 | +1.44% | 2.49M | 15:59:59 | ||
| Sibanye Gold ADR | 11.61 | 11.64 | 11.30 | +0.19 | +1.66% | 1.87M | 15:59:59 | ||
| Sasol ADR | 17.59 | 17.59 | 17.07 | +0.35 | +2.03% | 391.63K | 15:59:59 | ||
| DRDGOLD ADR | 8.53 | 8.53 | 8.32 | +0.14 | +1.67% | 117.02K | 15:59:59 | ||
| Naspers ADR | 39.72 | 39.72 | 39.06 | +0.88 | +2.28% | 88.56K | 16:00:00 | ||
| Impala Platinum Holdings Ltd PK | 12.710 | 12.710 | 12.260 | +0.260 | +2.09% | 73.17K | 15:54:00 | ||
| Anglo American Platinum ADR | 13.224 | 13.240 | 12.890 | -0.326 | -2.41% | 32.80K | 15:52:00 | ||
| Lesaka Tech | 4.280 | 4.320 | 4.110 | +0.060 | +1.42% | 16.08K | 15:59:00 | ||
| Life Healthcare Group Holdings | 4.09 | 4.16 | 4.09 | +0.04 | +0.99% | 15.32K | 15:45:00 | ||
| Vodacom Group Ltd PK | 7.26 | 7.29 | 7.11 | -0.14 | -1.84% | 14.38K | 15:45:00 | ||
| ArcelorMittal South Africa ADR | 0.3 | 0.3 | 0.3 | -0.0 | -0.94% | 13.13K | 15:49:00 | ||
| Sanlam Ltd PK | 6.300 | 6.480 | 6.110 | -0.060 | -0.94% | 12.50K | 15:51:00 | ||
| Mr Price Group | 9.61 | 9.64 | 9.57 | -0.61 | -6.00% | 10.74K | 15:45:00 | ||
| Standard Bank Group Ltd PK | 9.96 | 10.02 | 9.85 | +0.17 | +1.74% | 8.70K | 15:46:00 | ||
| MTN Group Ltd PK | 7.92 | 7.93 | 7.81 | +0.08 | +1.03% | 7.56K | 15:48:00 | ||
| MultiChoice ADR | 7.0400 | 7.0500 | 6.9300 | -0.0050 | -0.07% | 6.83K | 15:13:00 | ||
| Leatt | 19.0 | 19.0 | 18.5 | +0.5 | +2.54% | 3.24K | 14:51:00 | ||
| Nedbank Group Ltd | 12.790 | 12.850 | 12.700 | +0.405 | +3.27% | 3.22K | 15:49:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 16.69 | 16.88 | 16.20 | +0.49 | +3.02% | 4.87M | 15:59:59 | ||
| KT | 14.80 | 14.84 | 14.71 | +0.07 | +0.48% | 677.76K | 15:59:59 | ||
| SK Telecom ADR | 21.52 | 21.53 | 21.14 | +0.04 | +0.19% | 326.94K | 15:59:59 | ||
| POSCO | 62.85 | 62.85 | 61.86 | +1.73 | +2.83% | 286.22K | 15:59:59 | ||
| KB Financial | 46.52 | 46.67 | 45.91 | +0.46 | +1.00% | 191.56K | 15:59:59 | ||
| Kepco ADR | 8.38 | 8.38 | 8.24 | +0.10 | +1.21% | 119.95K | 15:59:59 | ||
| Shinhan | 35.08 | 35.27 | 35.01 | +0.60 | +1.74% | 116.77K | 15:59:59 | ||
| LG Display | 5.43 | 5.44 | 5.36 | +0.06 | +1.12% | 80.99K | 15:59:59 | ||
| Woori Financial | 31.45 | 31.45 | 30.99 | +0.83 | +2.71% | 24.96K | 15:59:59 | ||
| Gravity Co | 49.06 | 50.90 | 47.44 | -0.52 | -1.05% | 11.58K | 15:59:59 | ||
| Doubledown | 10.26 | 10.50 | 9.14 | +0.01 | +0.10% | 11.57K | 15:37:00 | ||
| I-On Digital | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 5.00K | 13:47:00 | ||
| Hyundai Motor DRC | 33.84 | 33.84 | 33.84 | +0.95 | +2.89% | 0.25K | 15:58:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grifols ADR | 9.20 | 9.26 | 9.07 | +0.02 | +0.22% | 3.03M | 15:59:59 | ||
| Santander ADR | 3.350 | 3.350 | 3.290 | +0.060 | +1.82% | 2.91M | 15:59:59 | ||
| Telefonica ADR | 3.910 | 3.910 | 3.845 | +0.060 | +1.56% | 732.06K | 15:59:59 | ||
| BBVA ADR | 6.910 | 6.910 | 6.832 | +0.100 | +1.47% | 722.65K | 15:59:59 | ||
| Wallbox NV | 4.730 | 4.750 | 4.340 | +0.370 | +8.49% | 447.43K | 15:59:59 | ||
| Inditex ADR | 14.90 | 14.90 | 14.67 | +0.21 | +1.43% | 284.69K | 15:57:00 | ||
| Amadeus IT Holding SA PK | 61.47 | 61.54 | 60.63 | +1.06 | +1.75% | 121.10K | 15:59:00 | ||
| Iberdrola SA | 47.22 | 47.22 | 46.75 | +0.26 | +0.55% | 112.25K | 15:55:00 | ||
| IAG ADR | 3.99 | 3.99 | 3.94 | +0.06 | +1.53% | 93.89K | 15:58:00 | ||
| Repsol SA | 16.72 | 16.72 | 16.47 | +0.13 | +0.78% | 61.57K | 15:59:00 | ||
| Caixabank ADR | 1.39 | 1.41 | 1.38 | +0.04 | +2.96% | 47.60K | 15:49:00 | ||
| Siemens Gamesa ADR | 3.83 | 3.87 | 3.83 | -0.01 | -0.13% | 39.67K | 15:46:00 | ||
| Red Electrica ADR | 8.950 | 8.950 | 8.890 | -0.010 | -0.11% | 18.00K | 15:59:00 | ||
| Enagas SA | 9.040 | 9.040 | 8.980 | +0.040 | +0.45% | 14.71K | 15:46:00 | ||
| Grifols ADR | 6.60 | 6.80 | 6.60 | -0.07 | -0.98% | 11.80K | 10:45:00 | ||
| Endesa ADR | 9.9 | 9.9 | 9.8 | 0.1 | 0.51% | 9.97K | 15:12:00 | ||
| Naturgy Energy ADR | 5.59 | 5.59 | 5.57 | +0.02 | +0.32% | 6.25K | 15:45:00 | ||
| ACS Actividades Construccion ADR | 5.85 | 6.13 | 5.85 | -0.21 | -3.47% | 5.33K | 15:52:00 | ||
| Acerinox ADR | 5.4 | 5.4 | 5.3 | -0.2 | -3.57% | 4.60K | 15:27:00 | ||
| Ferrovial | 29.00 | 29.00 | 28.95 | +0.38 | +1.33% | 0.98K | 15:57:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.68 | 5.74 | 5.50 | -0.25 | -4.22% | 26.34M | 15:59:59 | ||
| Oatly Group AB | 2.54 | 2.57 | 2.45 | +0.05 | +2.01% | 3.52M | 15:59:59 | ||
| Polestar Automotive Holding A | 5.60 | 5.60 | 5.43 | +0.18 | +3.32% | 1.10M | 15:59:59 | ||
| Neonode | 12.730 | 13.200 | 11.250 | +1.370 | +12.06% | 637.36K | 15:59:59 | ||
| Autoliv | 81.84 | 81.91 | 80.57 | +1.64 | +2.04% | 581.79K | 15:59:59 | ||
| Olink Holding AB | 20.00 | 20.20 | 19.56 | +0.24 | +1.21% | 320.08K | 15:59:59 | ||
| Atlas Copco AB | 12.93 | 12.93 | 12.70 | +0.43 | +3.44% | 205.94K | 15:59:00 | ||
| Svenska Handelsbanken PK | 5.24 | 5.25 | 5.17 | +0.05 | +0.96% | 182.72K | 15:59:00 | ||
| Assa Abloy AB | 11.84 | 11.84 | 11.66 | +0.16 | +1.37% | 109.51K | 15:59:00 | ||
| Telia ADR | 5.38 | 5.39 | 5.30 | +0.06 | +1.03% | 105.04K | 15:52:00 | ||
| Volvo ADR | 19.67 | 19.67 | 19.32 | +0.45 | +2.34% | 80.27K | 15:59:00 | ||
| Hexagon ADR | 11.51 | 11.51 | 11.33 | +0.25 | +2.22% | 51.58K | 15:59:00 | ||
| Evolution Gaming Group AB | 113.25 | 113.52 | 111.35 | +1.20 | +1.07% | 45.98K | 15:59:00 | ||
| Sandvik AB ADR | 21.04 | 21.04 | 20.47 | +1.05 | +5.24% | 36.80K | 15:46:00 | ||
| Swedbank AB | 18.34 | 18.37 | 18.20 | +0.18 | +0.99% | 21.44K | 15:46:00 | ||
| H&M ADR | 2.40 | 2.41 | 2.37 | +0.03 | +1.05% | 21.26K | 15:58:00 | ||
| Volvo B | 19.8300 | 19.8300 | 19.5500 | +0.8900 | +4.70% | 13.13K | 14:29:00 | ||
| Swedish Match Ab Ord | 10.0000 | 10.6700 | 10.0000 | 0.0000 | 0.00% | 11.04K | 15:54:00 | ||
| AB SKF | 18.01 | 18.01 | 17.67 | +0.69 | +3.95% | 8.67K | 15:59:00 | ||
| Alfa Laval ADR | 32.01 | 32.01 | 31.60 | +1.12 | +3.63% | 8.54K | 15:52:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Credit Suisse ADR | 3.46 | 3.46 | 3.30 | +0.14 | +4.22% | 24.59M | 15:59:59 | ||
| Transocean | 6.010 | 6.048 | 5.720 | +0.300 | +5.25% | 18.85M | 15:59:59 | ||
| Amcor PLC | 11.88 | 11.89 | 11.68 | +0.13 | +1.11% | 6.10M | 15:59:59 | ||
| Garmin | 96.85 | 96.89 | 94.79 | +1.51 | +1.58% | 5.43M | 15:59:59 | ||
| UBS Group | 21.17 | 21.19 | 20.91 | +0.15 | +0.71% | 3.23M | 15:59:59 | ||
| STMicroelectronics ADR | 41.79 | 41.79 | 40.94 | +1.06 | +2.60% | 3.03M | 15:59:59 | ||
| On Holding | 21.16 | 21.56 | 20.59 | +0.56 | +2.72% | 2.69M | 15:59:59 | ||
| TE Connectivity | 122.22 | 122.37 | 120.54 | +0.88 | +0.73% | 2.27M | 15:59:59 | ||
| Chubb | 220.43 | 220.65 | 217.55 | +1.18 | +0.54% | 1.46M | 15:59:59 | ||
| Novartis ADR | 92.07 | 92.08 | 91.29 | -0.16 | -0.17% | 1.44M | 15:59:59 | ||
| Roche Holding ADR | 40.04 | 40.04 | 39.76 | -0.19 | -0.47% | 1.17M | 16:00:00 | ||
| ABB ADR | 33.96 | 33.96 | 33.55 | +0.49 | +1.46% | 1.12M | 15:59:59 | ||
| Logitech | 55.84 | 56.00 | 54.43 | -0.20 | -0.36% | 1.12M | 15:59:59 | ||
| Crispr Therapeutics | 49.61 | 50.04 | 47.50 | +1.94 | +4.07% | 896.13K | 15:59:59 | ||
| Glencore ADR | 14.306 | 14.306 | 14.030 | +0.236 | +1.68% | 560.14K | 15:59:00 | ||
| Relief Therapeutics | 0.03 | 0.03 | 0.03 | -0.00 | -1.98% | 482.66K | 15:28:00 | ||
| Alcon | 75.29 | 75.32 | 74.13 | +0.92 | +1.24% | 460.79K | 15:59:59 | ||
| Sportradar | 10.63 | 10.75 | 10.46 | +0.11 | +1.05% | 411.04K | 15:59:59 | ||
| Adc Thera | 4.70 | 4.80 | 4.69 | -0.03 | -0.63% | 255.12K | 15:59:59 | ||
| ObsEva | 0.193 | 0.194 | 0.186 | +0.001 | +0.68% | 245.70K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 91.03 | 91.03 | 89.20 | +2.63 | +2.98% | 14.24M | 15:59:59 | ||
| United Microelectronics | 7.680 | 7.695 | 7.460 | +0.260 | +3.50% | 7.35M | 15:59:59 | ||
| ASE Industrial ADR | 7.240 | 7.240 | 7.080 | +0.230 | +3.28% | 5.67M | 15:59:59 | ||
| Himax | 7.55 | 7.63 | 7.48 | +0.11 | +1.48% | 849.59K | 15:59:59 | ||
| Gogoro | 4.550 | 4.800 | 4.420 | -0.160 | -3.40% | 327.36K | 15:59:59 | ||
| Chunghwa Telecom | 38.16 | 38.22 | 37.98 | +0.08 | +0.21% | 139.44K | 15:59:59 | ||
| Gorilla Tech | 7.09 | 7.77 | 6.69 | -0.63 | -8.16% | 137.53K | 15:59:59 | ||
| Maxpro Capital Acquisition | 10.41 | 10.42 | 10.40 | -0.02 | -0.19% | 122.41K | 15:55:00 | ||
| Hon Hai Precision ADR | 6.46 | 6.54 | 6.38 | +0.06 | +0.94% | 33.66K | 15:46:00 | ||
| Nocera | 1.28 | 1.39 | 1.24 | -0.01 | -0.78% | 27.69K | 15:59:00 | ||
| AU Optronics | 5.330 | 5.400 | 5.200 | -0.060 | -1.11% | 27.11K | 14:59:59 | ||
| Giga Media Ltd | 1.380 | 1.410 | 1.370 | +0.010 | +0.73% | 19.68K | 15:58:00 | ||
| ChipMOS Tech | 22.62 | 22.82 | 22.49 | +0.13 | +0.58% | 17.20K | 15:59:59 | ||
| Gogoro Wnt | 0.67 | 0.72 | 0.66 | -0.02 | -3.18% | 13.31K | 15:18:00 | ||
| Perfect Corp | 7.200 | 7.290 | 7.200 | +0.280 | +4.05% | 12.06K | 15:59:59 | ||
| Asia Pacific Wire & Cable | 1.490 | 1.650 | 1.400 | +0.020 | +1.36% | 11.44K | 15:59:00 | ||
| SemiLEDS | 1.99 | 2.06 | 1.99 | -0.00 | -0.11% | 6.84K | 15:59:00 | ||
| FIH Mobile ADR | 2.090 | 2.090 | 2.090 | +0.000 | +0.00% | 0 | 13/01 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 19/04 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Airports Thailand ADR | 23.1 | 23.1 | 22.8 | +0.7 | +3.15% | 1.45K | 14:07:00 | ||
| Bangkok Bank ADR | 23.4200 | 23.4200 | 23.1450 | -1.0900 | -4.45% | 1.29K | 15:33:00 | ||
| Kasikornbank OTC | 17.68 | 17.67 | 17.54 | -0.65 | -3.57% | 0.95K | 14:21:00 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 29/06 | ||
| Kasikornbank DRC | 4.63 | 4.63 | 4.63 | +0.00 | +0.00% | 0 | 10/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| 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 | 22 | 22 | 22 | +0 | +0.00% | 0 | 10/01 | ||
| Bumrungrad Hospital DRC | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0 | 31/10 | ||
| BTS ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 02/12 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 26/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 14:59:59 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| 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 | ||
| PTT Exploration & Production | 12.600 | 12.600 | 12.600 | +0.000 | +0.00% | 0 | 12/01 | ||
| Krung Thai Bank Public Co | 10.53 | 10.53 | 10.53 | +0.00 | +0.00% | 0 | 17/01 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.15 | 1.21 | 1.11 | -0.03 | -2.54% | 897.15K | 15:59:59 | ||
| Turkcell Iletisim Hizmetleri | 5.150 | 5.160 | 4.975 | +0.250 | +5.10% | 515.48K | 15:59:59 | ||
| Akbank Turk Anonim Sirketi | 1.92 | 1.93 | 1.90 | +0.12 | +6.96% | 153.55K | 15:43:00 | ||
| Turkiye Garanti Bankasi AS | 1.360 | 1.360 | 1.360 | +0.070 | +5.43% | 12.74K | 15:35:00 | ||
| Koc Holdings AS | 21.91 | 21.91 | 21.25 | +0.96 | +4.58% | 4.76K | 12:25:00 | ||
| Tav Havalimanlari Holding AS | 19.250 | 19.250 | 19.250 | +1.950 | +11.27% | 0.76K | 10:35:00 | ||
| Turk Telekomunikasyon ADR | 2.6 | 2.6 | 2.6 | +0.2 | +7.11% | 0.20K | 09:30:00 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Turkiye Vakiflar Bankasi ADR | 5.000 | 5.000 | 5.000 | 0.000 | 0.00% | 0 | 30/12 | ||
| Arcelik ADR | 29.17 | 29.17 | 29.17 | +0.00 | +0.00% | 0 | 17/01 | ||
| Ford Otomoti Sanayi ADR | 134.13 | 134.13 | 134.13 | +0.00 | +0.00% | 0 | 29/12 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 9.72 | 9.72 | 9.72 | 0.00 | 0.00% | 0 | 05/01 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| THY ADR | 78.5 | 78.5 | 78.5 | +0.0 | +0.00% | 0 | 19/01 | ||
| Ulker Biskuvi Sanayi ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 23/12 | ||
| Anadolu Efes ADR | 0.574 | 0.574 | 0.574 | 0.000 | 0.00% | 0 | 17/01 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 0.169 | 0.179 | 0.161 | -0.008 | -4.35% | 4.15M | 15:59:59 | ||
| Yalla | 4.45 | 4.49 | 4.15 | +0.29 | +6.97% | 170.07K | 15:59:59 | ||
| Anghami De | 2.120 | 2.230 | 2.060 | -0.120 | -5.36% | 8.10K | 15:50:00 | ||
| Brooge Holdings Ltd | 6.190 | 6.190 | 5.880 | +0.060 | +0.98% | 2.34K | 15:31:00 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 29/12 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 30/12 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Akanda | 0.21 | 0.29 | 0.20 | +0.05 | +31.17% | 24.21M | 15:59:59 | ||
| Profitable Develop | 0.00045 | 0.00050 | 0.00040 | -0.00005 | -10.00% | 22.50M | 15:11:00 | ||
| Farfetch A | 6.29 | 6.36 | 5.91 | +0.37 | +6.25% | 14.13M | 15:59:59 | ||
| BP ADR | 35.50 | 35.50 | 35.21 | -0.04 | -0.11% | 11.76M | 15:59:59 | ||
| AstraZeneca ADR | 69.15 | 69.63 | 68.58 | -1.34 | -1.90% | 9.74M | 15:59:59 | ||
| TechnipFMC | 13.030 | 13.060 | 12.460 | +0.450 | +3.58% | 6.17M | 15:59:59 | ||
| SFLMaven | 0.0006 | 0.0006 | 0.0005 | -0.0001 | -14.29% | 5.89M | 13:11:00 | ||
| Liberty Global C | 22.39 | 22.42 | 21.60 | +0.81 | +3.75% | 5.48M | 15:59:59 | ||
| Vodafone Group ADR | 11.45 | 11.46 | 11.26 | +0.24 | +2.14% | 5.32M | 15:59:59 | ||
| CLARIVATE | 10.87 | 10.92 | 10.44 | +0.44 | +4.22% | 4.55M | 15:59:59 | ||
| Lloyds Banking ADR | 2.440 | 2.440 | 2.410 | +0.020 | +0.83% | 4.49M | 15:59:59 | ||
| Nsav | 0.0031 | 0.0032 | 0.0031 | +0.0001 | +3.33% | 4.38M | 15:59:00 | ||
| Atlas Corp | 15.13 | 15.19 | 15.11 | 0.00 | 0.00% | 4.37M | 15:59:59 | ||
| Shell ADR | 58.90 | 58.99 | 58.15 | -0.23 | -0.39% | 4.27M | 15:59:59 | ||
| GSK plc DRC | 35.38 | 35.39 | 35.09 | -0.23 | -0.65% | 4.13M | 15:59:59 | ||
| Rio Tinto ADR | 78.38 | 78.38 | 77.04 | +1.06 | +1.37% | 3.67M | 15:59:59 | ||
| CNH Industrial NV | 17.02 | 17.04 | 16.67 | +0.27 | +1.61% | 2.73M | 15:59:59 | ||
| Cazoo | 0.216 | 0.236 | 0.210 | +0.006 | +2.95% | 2.67M | 15:59:59 | ||
| Barclays ADR | 8.960 | 8.970 | 8.904 | +0.040 | +0.45% | 2.66M | 15:59:59 | ||
| British American Tobacco ADR | 38.81 | 38.83 | 38.43 | +0.25 | +0.65% | 2.52M | 15:59:59 |