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
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 23.900 | 24.130 | 23.080 | +0.880 | +3.82% | 2.53M | 16:00:00 | ||
| Grupo Supervielle | 7.705 | 7.820 | 7.450 | +0.295 | +3.98% | 2.17M | 16:00:00 | ||
| BBVA Argentina | 11.630 | 11.870 | 11.260 | +0.390 | +3.47% | 1.39M | 16:00:00 | ||
| Grupo Financiero Galicia ADR | 36.840 | 37.096 | 35.510 | +1.370 | +3.86% | 656.05K | 16:00:59 | ||
| Loma Negra ADR | 7.550 | 7.560 | 7.180 | +0.400 | +5.59% | 485.54K | 16:00:00 | ||
| Banco Macro B ADR | 66.95 | 67.43 | 63.95 | +3.81 | +6.03% | 450.35K | 16:00:00 | ||
| Pampa Energia ADR | 48.83 | 49.40 | 47.75 | +1.32 | +2.78% | 266.25K | 16:00:00 | ||
| Telecom Argentina ADR | 9.430 | 9.590 | 9.200 | +0.100 | +1.07% | 255.88K | 15:59:59 | ||
| Central Puerto | 10.950 | 11.016 | 10.180 | +0.830 | +8.20% | 365.82K | 16:00:00 | ||
| Cresud SACIF | 10.400 | 10.480 | 9.940 | +0.410 | +4.10% | 187.39K | 16:00:59 | ||
| Transportadora Gas ADR | 19.700 | 19.760 | 19.130 | +0.750 | +3.96% | 208.97K | 16:00:00 | ||
| IRSA ADR | 11.420 | 11.580 | 10.977 | +0.490 | +4.48% | 203.35K | 16:00:00 | ||
| Bioceres Crop | 11.50 | 12.09 | 11.50 | -0.50 | -4.17% | 205.99K | 16:00:59 | ||
| Edenor ADR | 19.600 | 19.966 | 18.980 | +0.510 | +2.67% | 163.48K | 16:00:00 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0007 | 0.0009 | 0.0007 | -0.0002 | -22.22% | 3.51M | 15:59:00 | ||
| Iris Energy | 5.200 | 5.230 | 4.840 | +0.330 | +6.78% | 7.04M | 16:00:59 | ||
| BHP Group Ltd ADR | 59.27 | 59.56 | 58.31 | +0.49 | +0.82% | 1.52M | 16:00:00 | ||
| Atlassian Corp Plc | 184.21 | 186.84 | 181.97 | +0.13 | +0.07% | 1.42M | 16:00:59 | ||
| Woodside Energy | 18.65 | 18.65 | 18.24 | +0.08 | +0.43% | 568.26K | 16:00:00 | ||
| Fitell | 10.47 | 11.27 | 10.41 | -0.64 | -5.76% | 565.46K | 16:00:59 | ||
| Northern Star Resources | 9.86 | 9.86 | 9.60 | +0.47 | +5.01% | 9.87K | 15:59:00 | ||
| First Graphene | 0.044 | 0.066 | 0.040 | -0.003 | -5.45% | 148.20K | 15:44:00 | ||
| Mesoblast | 7.200 | 7.220 | 6.990 | 0.000 | 0.00% | 76.34K | 16:00:59 | ||
| Sonic Healthcare ADR | 17.96 | 18.21 | 17.65 | -0.32 | -1.75% | 26.46K | 15:59:00 | ||
| Peninsula Energy | 0.08 | 0.08 | 0.07 | 0.00 | 2.39% | 135.89K | 14:03:00 | ||
| Lynas Rare Earths ADR | 4.5850 | 4.6000 | 4.5500 | +0.0330 | +0.72% | 84.76K | 15:57:00 | ||
| Pilbara Minerals Ltd | 2.65 | 2.71 | 2.51 | +0.04 | +1.42% | 21.25K | 15:00:00 | ||
| Deep Yellow | 1.09 | 1.12 | 1.05 | +0.04 | +3.44% | 138.44K | 15:53:00 | ||
| Jervois Mining Ltd | 0.01 | 0.01 | 0.01 | 0.00 | 1.92% | 149.04K | 14:50:00 | ||
| South32 ADR | 12.38 | 12.38 | 12.07 | +0.23 | +1.89% | 173.73K | 15:59:00 | ||
| Bionomics ADR | 0.9200 | 0.9490 | 0.8978 | -0.0101 | -1.09% | 38.88K | 16:00:59 | ||
| Immutep ADR | 2.820 | 3.086 | 2.800 | -0.110 | -3.75% | 260.89K | 16:00:59 | ||
| Santos ADR | 5.170 | 5.230 | 5.110 | +0.008 | +0.15% | 46.49K | 15:59:00 | ||
| Arafura Resources | 0.1306 | 0.1307 | 0.1214 | +0.0097 | +7.98% | 66.37K | 15:03:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 25.04 | 25.05 | 24.87 | +0.20 | +0.81% | 17.03K | 15:59:00 | ||
| OMV AG PK | 12.75 | 12.75 | 12.75 | -0.07 | -0.53% | 0.63K | 11:33:00 | ||
| Wienerberger Baustoffindustrie | 7.695 | 7.695 | 7.695 | -0.135 | -1.72% | 0.42K | 11:29:00 | ||
| Raiffeisen Bank ADR | 4.34 | 4.49 | 4.31 | 0.00 | 0.00% | 0 | 14/05 | ||
| Andritz ADR | 11.60 | 11.60 | 11.60 | +0.00 | +0.00% | 0 | 14/05 | ||
| Erste Group Bank AG | 48.370 | 49.240 | 48.370 | 0.000 | 0.00% | 0 | 13/05 | ||
| Voestalpine AG PK | 5.56 | 5.56 | 5.27 | 0.00 | 0.00% | 0 | 10/05 | ||
| Verbund ADR | 16.12 | 16.13 | 16.13 | -1.09 | -6.30% | 0.21K | 14:13:00 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 18/08 | ||
| Schoeller Bleckmann ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 05/04 | ||
| Flughafen Wien ADR | 11.9 | 11.9 | 11.9 | 0.0 | 0.00% | 0 | 02/05 | ||
| Vienna Insurance ADR | 6.25 | 6.25 | 6.25 | +0.00 | +0.00% | 0 | 26/04 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 66.04 | 66.43 | 65.92 | +0.37 | +0.56% | 1.86M | 16:00:00 | ||
| Solvay ADR | 3.640 | 3.670 | 3.600 | -0.010 | -0.27% | 142.80K | 15:56:00 | ||
| Euronav | 20.280 | 20.440 | 20.090 | +0.110 | +0.55% | 290.70K | 15:59:59 | ||
| Umicore ADR | 5.67 | 5.70 | 5.63 | -0.06 | -0.96% | 51.34K | 15:59:00 | ||
| Galapagos ADR | 29.08 | 29.36 | 28.84 | +0.45 | +1.57% | 68.92K | 16:00:59 | ||
| MDxHealth ADR | 2.815 | 2.870 | 2.750 | -0.065 | -2.26% | 42.10K | 16:00:59 | ||
| KBC Groep ADR | 38.03 | 38.11 | 37.72 | +0.65 | +1.75% | 12.56K | 15:45:00 | ||
| Materialise NV | 5.360 | 5.400 | 5.198 | +0.170 | +3.28% | 66.37K | 16:00:59 | ||
| Nyxoah | 10.27 | 12.21 | 10.15 | +0.69 | +7.20% | 92.91K | 16:00:59 | ||
| UCB ADR | 66.58 | 66.68 | 66.24 | +1.49 | +2.28% | 24.88K | 15:38:00 | ||
| ageas SA/NV | 49.97 | 49.97 | 49.97 | +0.68 | +1.38% | 0.83K | 15:45:00 | ||
| Brussel Lambert ADR | 7.85 | 7.85 | 7.63 | +0.35 | +4.61% | 1.10K | 15:33:00 | ||
| GBL | 77.3200 | 77.3200 | 77.3200 | +0.0000 | +0.00% | 0 | 14/05 | ||
| D’Ieteren ADR | 117.20 | 117.20 | 117.20 | +0.00 | +0.00% | 0 | 10/05 | ||
| NV Bekaert ADR | 5.030 | 5.030 | 5.030 | 0.000 | 0.00% | 0 | 30/04 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 17/04 | ||
| Etablissementen Franz Colruyt ADR | 11.60 | 11.60 | 11.60 | +0.00 | +0.00% | 0 | 13/05 | ||
| Bpost ADR | 3.350 | 3.350 | 3.350 | -0.109 | -3.15% | 1.50K | 09:30:00 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 12.10 | 12.49 | 11.71 | +0.55 | +4.72% | 51.52M | 16:00:00 | ||
| Petroleo Brasileiro Petrobras ADR | 15.57 | 15.70 | 15.04 | -1.12 | -6.71% | 67.37M | 16:00:00 | ||
| Itau Unibanco | 6.480 | 6.530 | 6.440 | -0.030 | -0.46% | 20.51M | 15:59:59 | ||
| Vale ADR | 12.56 | 12.57 | 12.26 | 0.00 | 0.00% | 27.55M | 16:00:00 | ||
| Banco Bradesco | 2.590 | 2.610 | 2.580 | -0.020 | -0.77% | 10.59M | 15:59:59 | ||
| Ambev SA | 2.390 | 2.410 | 2.350 | +0.030 | +1.27% | 16.06M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.80 | 15.07 | 14.55 | -1.07 | -6.74% | 23.24M | 16:00:00 | ||
| Gerdau ADR | 3.860 | 3.870 | 3.710 | +0.120 | +3.21% | 25.76M | 15:59:59 | ||
| Embraer ADR | 30.36 | 30.41 | 28.78 | +1.50 | +5.22% | 3.38M | 16:00:00 | ||
| PagSeguro Digital | 12.73 | 12.80 | 12.58 | +0.12 | +0.91% | 2.00M | 16:00:00 | ||
| Suzano Papel ADR | 9.85 | 9.96 | 9.69 | +0.09 | +0.87% | 1.40M | 16:00:00 | ||
| Energy of Minas Gerais | 2.600 | 2.610 | 2.535 | +0.050 | +1.96% | 1.63M | 15:59:59 | ||
| SID Nacional ADR | 2.685 | 2.700 | 2.630 | -0.035 | -1.29% | 2.45M | 16:00:00 | ||
| Azul | 6.29 | 6.43 | 6.26 | -0.10 | -1.56% | 1.24M | 16:00:00 | ||
| BRF ADR | 3.630 | 3.670 | 3.580 | +0.040 | +1.11% | 3.22M | 16:00:00 | ||
| Ultrapar Participacoes | 4.900 | 4.920 | 4.760 | +0.090 | +1.87% | 2.11M | 15:59:59 | ||
| Brazilian Electric Power DRC | 7.425 | 7.500 | 7.320 | -0.045 | -0.60% | 931.63K | 16:00:00 | ||
| Sigma Lithium Resources | 17.05 | 18.38 | 16.83 | -0.89 | -4.96% | 839.20K | 16:00:59 | ||
| Braskem A | 7.50 | 7.65 | 7.45 | -0.07 | -0.99% | 542.75K | 16:00:00 | ||
| Inter and Co A | 6.12 | 6.21 | 6.00 | +0.12 | +2.00% | 1.51M | 16:00:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BlackBerry | 3.225 | 3.520 | 3.100 | -0.245 | -7.06% | 29.54M | 16:00:00 | ||
| Tilray | 2.070 | 2.150 | 2.030 | -0.020 | -0.96% | 18.74M | 16:00:59 | ||
| Indo Global Exchange | 0.00054 | 0.00070 | 0.00050 | -0.00016 | -22.86% | 15.03M | 15:57:00 | ||
| New Gold | 1.8350 | 1.8600 | 1.7950 | +0.0150 | +0.82% | 11.45M | 16:00:00 | ||
| Two Hands | 0.0003 | 0.0003 | 0.0002 | 0.0001 | 20.00% | 21.76M | 15:53:00 | ||
| Shopify Inc | 58.77 | 59.67 | 58.35 | +0.74 | +1.28% | 11.07M | 15:59:59 | ||
| SNDL Inc | 2.5700 | 2.6800 | 2.4700 | -0.0500 | -1.91% | 7.28M | 16:00:59 | ||
| Canopy Growth | 9.91 | 10.13 | 9.48 | +0.21 | +2.16% | 7.61M | 16:00:59 | ||
| Denison Mines | 2.0600 | 2.0900 | 2.0300 | +0.0100 | +0.49% | 12.37M | 15:59:59 | ||
| Barrick Gold | 17.43 | 17.57 | 17.04 | +0.28 | +1.63% | 19.02M | 16:00:01 | ||
| Kinross Gold | 7.855 | 7.920 | 7.712 | +0.055 | +0.71% | 10.41M | 16:00:00 | ||
| NexGen Energy | 7.550 | 7.590 | 7.250 | +0.340 | +4.72% | 6.06M | 15:59:59 | ||
| IAMGold | 4.480 | 4.550 | 4.350 | +0.040 | +0.90% | 9.13M | 16:00:00 | ||
| Enbridge | 36.99 | 37.24 | 36.79 | 0.00 | 0.00% | 3.79M | 16:00:00 | ||
| HudBay Minerals | 9.940 | 10.280 | 9.820 | -0.110 | -1.09% | 3.68M | 16:00:00 | ||
| Bruush Oral Care Unt | 0.0726 | 0.0756 | 0.0635 | +0.0092 | +14.51% | 18.70M | 16:00:59 | ||
| B2Gold | 2.820 | 2.850 | 2.780 | +0.020 | +0.71% | 10.36M | 15:59:59 | ||
| Bitfarms | 1.850 | 1.880 | 1.650 | +0.240 | +14.91% | 25.06M | 16:00:59 | ||
| Baytex Energy Corp | 3.425 | 3.445 | 3.290 | -0.005 | -0.15% | 9.23M | 16:00:00 | ||
| First Majestic Silver | 7.46 | 7.58 | 7.16 | +0.18 | +2.47% | 8.69M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 47.98 | 50.01 | 47.92 | -1.53 | -3.09% | 1.11M | 15:59:59 | ||
| Banco De Chile | 24.70 | 24.79 | 24.42 | +0.26 | +1.06% | 633.56K | 15:59:59 | ||
| Enel Chile ADR | 3.225 | 3.240 | 3.150 | +0.075 | +2.38% | 384.53K | 16:00:00 | ||
| Santander Chile ADR | 19.99 | 20.03 | 19.73 | +0.42 | +2.15% | 178.79K | 15:59:59 | ||
| Cervecerias ADR | 13.16 | 13.18 | 12.91 | +0.22 | +1.70% | 94.12K | 16:00:00 | ||
| LATAM Airlines ADR | 0.560 | 0.562 | 0.550 | -0.002 | -0.44% | 16.46K | 14:18:00 | ||
| Embotelladora Andina B ADR | 19.07 | 19.26 | 18.94 | +0.36 | +1.93% | 7.76K | 16:00:00 | ||
| Embotelladora Andina | 14.52 | 14.60 | 14.52 | -0.05 | -0.34% | 0.72K | 16:00:00 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MicroCloud Hologram | 2.180 | 2.760 | 2.040 | -1.050 | -32.51% | 27.85M | 16:00:59 | ||
| Nio A ADR | 5.325 | 6.050 | 5.210 | -0.465 | -8.03% | 109.06M | 16:00:00 | ||
| Alibaba ADR | 80.99 | 81.13 | 79.78 | +1.48 | +1.86% | 17.64M | 15:59:59 | ||
| iQIYI | 5.160 | 5.180 | 4.770 | +0.320 | +6.61% | 22.29M | 16:00:59 | ||
| Xpeng | 8.00 | 8.53 | 7.88 | -0.28 | -3.44% | 11.25M | 16:00:00 | ||
| JD.com Inc Adr | 33.62 | 33.92 | 33.18 | +0.27 | +0.81% | 10.78M | 16:00:59 | ||
| Tencent Music Entertainment Group | 15.37 | 15.44 | 14.66 | +0.71 | +4.84% | 8.67M | 16:00:00 | ||
| Didi Global | 4.67 | 4.83 | 4.61 | -0.14 | -2.91% | 5.02M | 15:59:00 | ||
| Bilibili | 15.84 | 16.03 | 15.55 | +0.20 | +1.28% | 5.40M | 16:00:59 | ||
| Tencent ADR | 51.650 | 51.780 | 51.000 | +0.140 | +0.27% | 3.12M | 15:59:00 | ||
| Li Auto | 25.92 | 26.81 | 25.41 | -0.48 | -1.82% | 6.99M | 16:00:59 | ||
| Ke Hldg | 18.15 | 18.63 | 18.06 | +0.31 | +1.74% | 7.64M | 16:00:00 | ||
| Kanzhun | 21.64 | 21.68 | 20.96 | +0.32 | +1.50% | 7.91M | 16:00:59 | ||
| Full Truck Alliance Co | 8.79 | 8.91 | 8.65 | 0.01 | 0.06% | 4.87M | 16:00:00 | ||
| Green Giant | 0.007 | 0.008 | 0.006 | +0.002 | +25.00% | 6.80M | 15:59:00 | ||
| Luckin Coffee | 19.43 | 19.49 | 19.05 | +0.01 | +0.05% | 2.41M | 15:59:00 | ||
| ZTO Express Cayman | 21.41 | 21.66 | 21.20 | -0.17 | -0.79% | 4.04M | 16:00:00 | ||
| TAL Education | 13.12 | 13.75 | 12.93 | -0.46 | -3.39% | 2.97M | 15:59:59 | ||
| ATRenew DRC | 2.790 | 3.025 | 2.560 | +0.070 | +2.57% | 3.22M | 16:00:00 | ||
| Dada Nexus | 2.010 | 2.030 | 1.940 | +0.080 | +4.15% | 3.26M | 16:00:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.02 | 12.08 | 11.72 | -0.07 | -0.58% | 2.20M | 15:59:59 | ||
| Tecnoglass | 56.45 | 57.27 | 55.04 | +1.08 | +1.95% | 367.59K | 16:00:00 | ||
| GeoPark Ltd | 9.88 | 9.94 | 9.68 | +0.08 | +0.82% | 547.61K | 16:00:00 | ||
| BanColombia ADR | 35.66 | 35.92 | 35.22 | +0.58 | +1.65% | 322.22K | 15:59:59 | ||
| Clever Leaves Holdings | 2.1100 | 2.3900 | 2.0500 | -0.3500 | -14.23% | 40.54K | 16:00:59 | ||
| Grupo Aval | 2.480 | 2.530 | 2.450 | -0.020 | -0.80% | 111.17K | 15:59:59 | ||
| Almacenes Exito ADR | 4.645 | 4.780 | 4.630 | -0.055 | -1.17% | 17.91K | 16:00:00 | ||
| Clever Leaves Holdings | 0.0156 | 0.0163 | 0.0111 | +0.0032 | +25.81% | 40.27K | 16:00:59 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 01/05 | ||
| Cementos Argos ADR | 11.10 | 11.75 | 11.00 | +0.00 | +0.00% | 0 | 10/05 | ||
| Nutresa ADR | 11.25 | 11.25 | 11.25 | +0.00 | +0.00% | 0 | 20/03 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 10/04 | ||
| Interconnection Electric | 114.89 | 125.28 | 114.89 | 0.00 | 0.00% | 0 | 09/05 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 27.135 | 27.165 | 26.541 | +0.375 | +1.40% | 1.36M | 16:00:00 | ||
| Castor Maritime | 3.550 | 3.760 | 3.540 | -0.170 | -4.57% | 71.80K | 16:00:59 | ||
| Gifa | 0.0462 | 0.0462 | 0.0462 | 0.0000 | 0.00% | 0 | 14/05 | ||
| Toro Corp | 4.700 | 4.700 | 4.500 | +0.200 | +4.44% | 18.79K | 16:00:59 | ||
| GDEV Inc | 2.210 | 2.210 | 2.190 | +0.140 | +6.76% | 0.18K | 16:00:59 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Neuro Hitech | 0.03000 | 0.03000 | 0.03000 | +0.00000 | +0.00% | 0 | 10/05 | ||
| Bank of Cyprus | 3.89 | 3.92 | 3.89 | 0.00 | 0.00% | 0 | 02/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 134.66 | 134.79 | 132.90 | +1.74 | +1.31% | 3.71M | 15:59:59 | ||
| Ascendis Pharma AS | 124.04 | 128.25 | 123.69 | -0.78 | -0.62% | 987.61K | 16:00:59 | ||
| Genmab AS | 30.22 | 30.41 | 29.73 | +0.69 | +2.34% | 514.38K | 16:00:59 | ||
| Cadeler AS ADR | 20.60 | 20.70 | 20.21 | +0.51 | +2.54% | 331.78K | 16:00:00 | ||
| Galecto | 0.632 | 0.679 | 0.612 | -0.048 | -7.06% | 422.69K | 16:00:59 | ||
| IO Biotech | 1.430 | 1.490 | 1.360 | -0.010 | -0.69% | 118.99K | 16:00:59 | ||
| AP Moeller-Maersk AS | 8.39 | 8.61 | 8.35 | -0.07 | -0.89% | 230.70K | 15:59:00 | ||
| Danske Bank A/S ADR | 14.13 | 14.13 | 13.94 | -0.02 | -0.14% | 14.33K | 15:59:00 | ||
| Vestas Wind Systems AS | 9.48 | 9.63 | 9.48 | +0.08 | +0.86% | 154.69K | 15:57:00 | ||
| Coloplast A | 12.53 | 13.17 | 12.27 | +0.35 | +2.87% | 183.80K | 15:54:00 | ||
| DSV ADR | 76.95 | 77.03 | 75.82 | +1.33 | +1.76% | 36.44K | 15:46:00 | ||
| Carlsberg AS | 28.59 | 28.64 | 28.36 | +0.41 | +1.45% | 25.72K | 15:59:00 | ||
| Oersted AS DRC | 20.95 | 20.96 | 20.64 | +1.19 | +6.02% | 27.84K | 15:45:00 | ||
| LiqTech | 2.700 | 2.700 | 2.610 | +0.090 | +3.45% | 1.28K | 16:00:59 | ||
| Bavarian Nordic ADR | 8.27 | 8.27 | 8.19 | +0.23 | +2.81% | 3.72K | 15:33:00 | ||
| Evaxion Biotech AS | 3.870 | 3.890 | 3.730 | +0.150 | +4.03% | 12.59K | 16:00:59 | ||
| Novozymes AS | 62.14 | 62.18 | 61.78 | +1.07 | +1.75% | 10.07K | 15:59:00 | ||
| Pandora ADR | 41.87 | 41.93 | 41.64 | +0.80 | +1.94% | 1.56K | 15:45:00 | ||
| Vestas Wind | 28.7600 | 28.9400 | 28.7000 | +0.3650 | +1.29% | 4.87K | 14:37:00 | ||
| Oersted AS | 61.4 | 61.4 | 61.1 | +2.0 | +3.38% | 0.10K | 10:30:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.870 | 3.890 | 3.820 | -0.060 | -1.53% | 21.25M | 16:00:00 | ||
| Amer Sports | 15.98 | 16.00 | 15.19 | +0.90 | +5.97% | 1.73M | 16:00:00 | ||
| Nordea Bank ADR | 12.30 | 12.31 | 12.22 | -0.01 | -0.08% | 416.55K | 15:59:00 | ||
| Neste | 10.38 | 10.39 | 10.24 | -1.16 | -10.05% | 229.01K | 15:59:00 | ||
| Sampo OYJ | 21.74 | 21.75 | 21.63 | +0.51 | +2.42% | 27.65K | 15:56:00 | ||
| Stora Enso Oyj PK | 14.92 | 15.29 | 14.79 | +0.24 | +1.63% | 8.06K | 15:59:00 | ||
| Kone Oyj ADR | 27.12 | 27.17 | 26.75 | +0.41 | +1.53% | 13.09K | 15:52:00 | ||
| Fortum ADR | 2.990 | 2.990 | 2.900 | +0.130 | +4.55% | 4.13K | 15:23:00 | ||
| Kesko ADR | 9.090 | 9.090 | 9.080 | +0.140 | +1.56% | 1.84K | 13:36:00 | ||
| Konecranes ADR | 11.601 | 11.601 | 11.601 | -0.149 | -1.27% | 0.50K | 10:44:00 | ||
| Metso Outotec OTC | 6.21 | 6.21 | 6.15 | +0.17 | +2.81% | 5.45K | 11:19:00 | ||
| Fortum | 15.470 | 15.610 | 15.470 | +0.000 | +0.00% | 0 | 14/05 | ||
| Nokian Tyres ADR | 4.78 | 4.78 | 4.78 | +0.17 | +3.69% | 1.00K | 11:14:00 | ||
| KONE Oyj | 54.2580 | 54.2580 | 54.2580 | +2.6580 | +5.15% | 0.25K | 14:25:00 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0 | 14/05 | ||
| Uponor | 29.09 | 29.09 | 29.09 | 0.00 | 0.00% | 0 | 01/04 | ||
| Outokumpu ADR | 1.98 | 1.98 | 1.88 | 0.00 | 0.00% | 0 | 06/05 | ||
| Wartsila ADR | 4.09 | 4.09 | 4.09 | +0.54 | +15.21% | 1.00K | 11:23:00 | ||
| Yit ADR | 1.02 | 1.02 | 1.02 | +0.00 | +0.00% | 0 | 26/03 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AMTD Digital | 3.740 | 4.235 | 3.660 | -0.360 | -8.78% | 760.35K | 16:00:00 | ||
| Sanofi ADR | 49.01 | 49.69 | 48.81 | -0.49 | -0.99% | 4.26M | 16:00:59 | ||
| TotalEnergies SE ADR | 73.48 | 73.86 | 72.75 | -0.49 | -0.66% | 881.53K | 16:00:00 | ||
| Constellium Nv | 20.19 | 20.40 | 19.77 | +0.17 | +0.85% | 1.30M | 16:00:00 | ||
| L’Oreal ADR | 99.29 | 99.34 | 98.55 | +0.32 | +0.32% | 112.38K | 15:59:00 | ||
| Atari | 0.11 | 0.11 | 0.11 | -0.00 | -0.99% | 39.33K | 11:48:00 | ||
| Alstom PK | 1.930 | 1.940 | 1.910 | -0.025 | -1.28% | 323.36K | 16:00:00 | ||
| Orange ADR | 11.61 | 11.63 | 11.57 | +0.10 | +0.87% | 181.50K | 16:00:00 | ||
| Criteo Sa | 37.40 | 37.59 | 37.08 | -0.02 | -0.05% | 163.65K | 16:00:59 | ||
| Safran SA | 57.440 | 57.610 | 57.265 | +1.010 | +1.79% | 137.42K | 15:59:00 | ||
| BNP Paribas ADR | 38.960 | 39.090 | 38.790 | +0.160 | +0.41% | 129.77K | 15:59:00 | ||
| Dassault Systemes SA | 41.54 | 41.57 | 41.30 | +0.19 | +0.46% | 72.96K | 15:59:00 | ||
| Danone PK | 13.00 | 13.01 | 12.93 | +0.11 | +0.85% | 121.09K | 15:59:00 | ||
| Societe Generale ADR | 6.0100 | 6.0400 | 5.9601 | +0.0500 | +0.84% | 122.10K | 15:59:00 | ||
| Schneider Electric SA | 51.472 | 51.520 | 50.780 | +0.862 | +1.70% | 264.13K | 15:59:00 | ||
| Kering SA | 36.67 | 36.67 | 36.18 | -0.11 | -0.30% | 143.05K | 15:59:00 | ||
| Michelin ADR | 20.26 | 20.29 | 20.14 | +0.05 | +0.25% | 54.38K | 15:56:00 | ||
| Valeo ADR | 7.18 | 7.22 | 7.06 | +0.18 | +2.51% | 8.17K | 15:59:00 | ||
| Louis Vuitton ADR | 171.345 | 171.710 | 170.060 | -0.575 | -0.33% | 192.92K | 15:59:00 | ||
| DBV Technologies | 0.576 | 0.625 | 0.560 | -0.014 | -2.37% | 101.54K | 16:00:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lilium NV | 1.320 | 1.330 | 1.180 | +0.140 | +11.86% | 9.17M | 16:00:59 | ||
| Jumia Tech | 6.660 | 6.810 | 5.890 | +0.590 | +9.72% | 5.36M | 16:00:00 | ||
| Bayer AG PK | 8.02 | 8.03 | 7.95 | +0.04 | +0.56% | 980.07K | 15:59:00 | ||
| Immatics NV | 11.08 | 11.93 | 10.87 | -0.52 | -4.48% | 1.12M | 16:00:59 | ||
| Deutsche Bank AG | 17.52 | 17.53 | 17.42 | +0.07 | +0.43% | 1.90M | 16:00:00 | ||
| Infineon ADR | 41.49 | 41.50 | 40.74 | +1.03 | +2.55% | 136.15K | 15:59:00 | ||
| Fresenius Medical Care ADR | 22.42 | 22.76 | 22.35 | +0.44 | +2.00% | 592.80K | 16:00:00 | ||
| SAP ADR | 192.43 | 192.43 | 189.85 | +2.72 | +1.44% | 477.81K | 16:00:00 | ||
| Evotec SE ADR | 5.67 | 5.68 | 5.60 | +0.12 | +2.16% | 368.42K | 16:00:59 | ||
| ATAI Life Sciences BV | 2.050 | 2.100 | 1.850 | +0.140 | +7.33% | 1.66M | 16:00:59 | ||
| CureVac NV | 3.190 | 3.289 | 3.100 | +0.090 | +2.90% | 514.53K | 16:00:59 | ||
| Deutsche Post AG | 43.30 | 43.30 | 42.97 | +0.63 | +1.48% | 47.86K | 15:56:00 | ||
| InflaRx | 1.400 | 1.480 | 1.350 | -0.030 | -2.10% | 82.52K | 16:00:59 | ||
| MorphoSys ADR | 18.50 | 18.60 | 18.30 | +0.11 | +0.60% | 259.13K | 16:00:59 | ||
| BioNTech | 92.20 | 93.00 | 91.60 | -0.08 | -0.09% | 468.43K | 16:00:59 | ||
| Volkswagen 1/10 ADR | 15.31 | 15.44 | 15.18 | -0.07 | -0.47% | 151.57K | 15:58:00 | ||
| Mainz Biomed BV | 0.6380 | 0.6489 | 0.6100 | +0.0095 | +1.51% | 225.98K | 16:00:59 | ||
| Mercedes Benz DRC | 18.75 | 18.87 | 18.67 | -0.03 | -0.16% | 95.08K | 15:59:00 | ||
| Volkswagen Pref 1/10 ADR | 13.17 | 13.17 | 13.02 | -0.02 | -0.15% | 142.63K | 15:59:00 | ||
| BMW ADR | 36.85 | 37.38 | 36.61 | -0.35 | -0.95% | 111.53K | 15:59:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| C3is Inc | 1.4300 | 1.4600 | 1.3390 | +0.0400 | +2.88% | 897.78K | 16:00:59 | ||
| Star Bulk Carriers | 25.31 | 25.39 | 25.12 | -0.16 | -0.63% | 1.01M | 16:00:59 | ||
| Diana Shipping | 3.115 | 3.140 | 3.090 | -0.025 | -0.80% | 698.42K | 16:00:00 | ||
| Global Ship Lease | 24.85 | 25.05 | 24.60 | -0.13 | -0.52% | 616.92K | 16:00:00 | ||
| Tsakos Energy | 29.420 | 29.579 | 28.980 | -0.260 | -0.88% | 262.36K | 15:59:59 | ||
| Imperial Petroleum | 3.5900 | 3.6850 | 3.5750 | -0.0500 | -1.37% | 394.89K | 16:00:59 | ||
| Seanergy Maritime | 10.5700 | 10.9700 | 9.8500 | -0.1700 | -1.58% | 593.03K | 16:00:59 | ||
| Danaos | 84.45 | 85.00 | 83.48 | -0.13 | -0.15% | 81.93K | 16:00:00 | ||
| Okeanis Eco Tankers | 34.43 | 34.75 | 33.30 | +0.57 | +1.68% | 41.61K | 16:00:00 | ||
| StealthGas | 6.620 | 6.760 | 6.570 | -0.020 | -0.30% | 54.80K | 16:00:59 | ||
| Dynagas LNG | 3.990 | 4.000 | 3.950 | -0.010 | -0.25% | 48.93K | 15:59:59 | ||
| Capital Product | 16.13 | 16.35 | 15.81 | +0.27 | +1.70% | 18.02K | 16:00:59 | ||
| Eurobank Ergasias | 1.070 | 1.070 | 1.060 | +0.020 | +1.90% | 25.45K | 15:11:00 | ||
| Globus Maritime | 2.0800 | 2.0900 | 2.0300 | +0.0100 | +0.48% | 15.82K | 16:00:59 | ||
| Euroseas | 38.16 | 38.20 | 37.21 | +0.35 | +0.93% | 23.45K | 16:00:59 | ||
| Performance Shipping | 2.1400 | 2.1900 | 2.1400 | -0.0600 | -2.73% | 42.75K | 16:00:59 | ||
| Oceanpal | 2.5100 | 2.6200 | 2.4702 | -0.0200 | -0.79% | 9.67K | 16:00:59 | ||
| Top Ships | 12.0000 | 12.3599 | 11.9500 | -0.2499 | -2.04% | 14.83K | 16:00:00 | ||
| Pyxis Tankers Inc | 4.9200 | 5.0432 | 4.9000 | -0.0500 | -1.01% | 47.50K | 16:00:59 | ||
| Piraeus Bank ADR | 4.240 | 4.320 | 4.161 | +0.090 | +2.17% | 15.09K | 15:59:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MMTEC | 7.0500 | 8.9997 | 5.6100 | -1.8500 | -20.79% | 937.34K | 16:00:59 | ||
| Melco Resorts & Entertainment | 8.22 | 8.29 | 8.14 | -0.03 | -0.36% | 1.94M | 16:00:59 | ||
| Futu | 74.57 | 74.67 | 72.56 | +1.05 | +1.43% | 964.06K | 16:00:59 | ||
| AGBA Acquisition | 2.750 | 3.295 | 2.740 | -0.620 | -18.40% | 2.11M | 16:00:59 | ||
| King Resources Inc | 0.0002 | 0.0003 | 0.0002 | -0.0001 | -33.33% | 610.00K | 15:10:00 | ||
| TOP Financial | 2.640 | 2.980 | 2.580 | -0.270 | -9.28% | 588.95K | 16:00:59 | ||
| Magic Empire Global | 0.6566 | 0.7145 | 0.6503 | -0.0534 | -7.52% | 174.00K | 16:00:59 | ||
| AIA ADR | 32.64 | 32.73 | 31.90 | +0.31 | +0.96% | 383.79K | 15:59:00 | ||
| Taoping | 0.725 | 0.758 | 0.717 | -0.015 | -2.03% | 116.35K | 16:00:59 | ||
| Prudential Public ADR | 20.53 | 20.53 | 20.36 | +0.40 | +1.99% | 368.23K | 16:00:00 | ||
| Graphex ADR | 0.3094 | 0.3399 | 0.2800 | +0.0234 | +8.18% | 255.33K | 16:00:00 | ||
| Prestige Wealth | 1.300 | 1.500 | 1.300 | +0.040 | +3.17% | 264.50K | 16:00:59 | ||
| CK Hutchison ADR | 5.29 | 5.30 | 5.25 | +0.05 | +0.89% | 163.78K | 15:59:00 | ||
| Intelligent | 0.975 | 1.020 | 0.961 | -0.065 | -6.29% | 300.40K | 16:00:59 | ||
| Silicon Motion | 76.00 | 76.63 | 74.39 | +1.11 | +1.48% | 421.64K | 16:00:59 | ||
| AMTD IDEA | 1.900 | 1.909 | 1.850 | +0.050 | +2.70% | 66.71K | 16:00:00 | ||
| China Natural Resources | 0.9525 | 0.9750 | 0.9200 | +0.0125 | +1.33% | 12.29K | 16:00:59 | ||
| Hang Lung Properties | 5.13 | 5.16 | 5.08 | +0.03 | +0.59% | 113.08K | 15:54:00 | ||
| JVSPAC Acquisition | 10.09 | 10.09 | 10.09 | 0.00 | 0.00% | 100.50K | 16:00:59 | ||
| Intelligent Living Application | 0.4875 | 0.5197 | 0.4875 | -0.0125 | -2.50% | 11.96K | 16:00:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.3 | 4.5 | 4.2 | 0.0 | 0.93% | 17.47K | 15:31:00 | ||
| Magyar Telekom Plc | 13.15 | 13.34 | 13.15 | -0.04 | -0.27% | 1.13K | 15:44:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.05 | 17.13 | 16.85 | +0.10 | +0.62% | 3.62M | 16:00:00 | ||
| Wipro ADR | 5.445 | 5.450 | 5.400 | +0.035 | +0.65% | 928.52K | 16:00:00 | ||
| ICICI Bank ADR | 27.18 | 27.24 | 26.93 | +0.28 | +1.06% | 2.10M | 16:00:00 | ||
| HDFC Bank ADR | 55.66 | 55.75 | 54.99 | -0.29 | -0.53% | 1.47M | 16:00:00 | ||
| MakeMyTrip | 85.37 | 85.62 | 74.01 | +8.34 | +10.83% | 1.27M | 16:00:59 | ||
| Dr. Reddy’s Labs ADR | 69.64 | 70.08 | 69.39 | -0.03 | -0.04% | 303.03K | 16:00:00 | ||
| WNS Holdings | 52.25 | 52.33 | 50.95 | +1.26 | +2.47% | 485.89K | 15:59:59 | ||
| Yatra Online | 1.470 | 1.510 | 1.470 | -0.010 | -0.68% | 116.53K | 16:00:59 | ||
| Lytus Technologies Holdings Ptv | 3.060 | 3.150 | 3.060 | -0.020 | -0.65% | 22.02K | 16:00:59 | ||
| Sify | 1.220 | 1.230 | 1.200 | +0.030 | +2.52% | 37.66K | 16:00:59 | ||
| Azure Power Global | 0.71 | 0.75 | 0.71 | -0.04 | -5.33% | 79.13K | 15:47:00 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 11/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 4.050 | 4.150 | 3.945 | +0.040 | +1.00% | 215.26K | 16:00:00 | ||
| Telkom Indonesia B ADR | 19.59 | 19.73 | 19.41 | +0.28 | +1.45% | 244.62K | 15:59:59 | ||
| Bank Rakyat | 14.97 | 15.20 | 14.65 | +0.34 | +2.32% | 83.32K | 16:00:00 | ||
| Bank Mandiri Persero ADR | 16.01 | 16.06 | 15.88 | +0.57 | +3.69% | 68.23K | 15:59:00 | ||
| Bank Central Asia ADR | 14.9800 | 15.1500 | 14.7600 | +0.1850 | +1.25% | 39.18K | 15:51:00 | ||
| Astra Int | 5.82 | 6.00 | 5.77 | +0.13 | +2.28% | 93.79K | 15:59:00 | ||
| Telkom Indonesia | 0.19750 | 0.19750 | 0.19750 | +0.01040 | +5.56% | 2.90K | 09:50:00 | ||
| Bank Mandiri Persero | 0.3990 | 0.3990 | 0.3990 | +0.0138 | +3.58% | 0.42K | 10:13:00 | ||
| Bank Negara Indonesia ADR | 14.50 | 17.88 | 14.24 | -0.54 | -3.59% | 1.99K | 13:59:00 | ||
| United Tractors ADR | 27.75 | 28.12 | 27.51 | -0.09 | -0.32% | 12.74K | 15:59:00 | ||
| XL Axiata ADR | 3.25 | 3.26 | 3.26 | -0.05 | -1.51% | 0.87K | 11:29:00 | ||
| Astra Agro Lestari TBK | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 | 09/05 | ||
| Indofood ADR | 19.1500 | 19.1500 | 19.1500 | -0.4500 | -2.30% | 1.07K | 13:47:00 | ||
| Kalbe Farma ADR | 17.03 | 17.03 | 17.03 | 0.00 | 0.00% | 0 | 30/04 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 10/04 | ||
| Semen Persero | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 | 06/05 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 19/12 | ||
| Adaro Energy ADR | 8.98 | 8.98 | 8.98 | +0.34 | +3.94% | 0.30K | 15:31:00 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0.00% | 0 | 22/08 | ||
| Indo Tambangraya Megah ADR | 3.07 | 3.07 | 2.97 | -0.06 | -1.76% | 5.10K | 13:51:00 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arcadium Lithium | 4.615 | 4.940 | 4.530 | -0.265 | -5.43% | 10.68M | 16:00:00 | ||
| PDD Holdings DRC | 141.30 | 141.49 | 137.73 | +2.61 | +1.88% | 4.93M | 16:00:59 | ||
| CRH | 85.62 | 85.86 | 82.20 | +3.07 | +3.72% | 7.39M | 16:00:00 | ||
| Medtronic | 84.72 | 84.89 | 83.69 | +0.42 | +0.50% | 6.14M | 16:00:00 | ||
| Johnson Controls | 68.18 | 68.31 | 66.97 | +1.30 | +1.94% | 5.88M | 16:00:00 | ||
| Seagate | 98.72 | 98.92 | 96.79 | +2.50 | +2.60% | 2.87M | 16:00:59 | ||
| Accenture | 308.41 | 308.43 | 301.44 | +1.46 | +0.48% | 3.46M | 16:00:00 | ||
| Eaton | 337.95 | 338.15 | 332.00 | +7.50 | +2.27% | 1.59M | 16:00:00 | ||
| Avadel Pharma | 16.090 | 16.170 | 15.740 | -0.030 | -0.19% | 1.12M | 16:00:59 | ||
| AerCap Holdings NV | 92.80 | 93.53 | 91.23 | +2.05 | +2.26% | 2.26M | 16:00:00 | ||
| Alkermes Plc | 24.14 | 25.16 | 23.98 | -0.35 | -1.43% | 2.32M | 16:00:59 | ||
| Aptiv | 81.73 | 83.88 | 81.21 | -1.11 | -1.34% | 1.89M | 15:59:59 | ||
| Flutter Entertainment | 211.62 | 212.37 | 206.11 | +9.82 | +4.87% | 1.27M | 16:00:00 | ||
| Adient | 29.55 | 30.19 | 29.23 | -0.17 | -0.57% | 1.07M | 16:00:00 | ||
| Dole | 12.71 | 13.23 | 12.38 | +0.45 | +3.67% | 1.93M | 16:00:00 | ||
| Aon | 287.75 | 288.96 | 286.02 | -0.17 | -0.06% | 1.20M | 16:00:00 | ||
| Trane Technologies | 332.32 | 334.16 | 330.28 | +2.26 | +0.68% | 897.73K | 16:00:00 | ||
| Perrigo | 30.22 | 30.67 | 30.12 | -0.07 | -0.23% | 1.99M | 15:59:59 | ||
| Amarin | 0.936 | 0.955 | 0.903 | +0.026 | +2.87% | 555.48K | 16:00:59 | ||
| Ryanair ADR | 128.22 | 129.72 | 127.47 | -0.38 | -0.30% | 603.88K | 16:00:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 16.78 | 17.13 | 16.71 | -0.31 | -1.81% | 12.44M | 16:00:00 | ||
| ZIM Integrated Shipping Services | 18.70 | 19.35 | 17.58 | -0.34 | -1.79% | 7.47M | 16:00:00 | ||
| BYND Cannasoft Enterprises | 0.9795 | 1.3200 | 0.9795 | -0.1105 | -10.14% | 7.49M | 16:00:59 | ||
| Supercom | 0.2014 | 0.2799 | 0.2000 | -0.0146 | -6.76% | 33.23M | 16:00:59 | ||
| Rail Vision Unt | 1.060 | 1.100 | 1.050 | 0.000 | 0.00% | 835.01K | 16:00:59 | ||
| SolarEdge Technologies Inc | 51.35 | 56.52 | 51.28 | -2.40 | -4.47% | 1.93M | 16:00:59 | ||
| Nano Dimension | 2.590 | 2.700 | 2.560 | -0.070 | -2.63% | 1.18M | 16:00:59 | ||
| Mobileye Global | 28.91 | 29.50 | 28.35 | +0.19 | +0.66% | 1.48M | 16:00:59 | ||
| Innoviz Technologies | 1.220 | 1.285 | 1.200 | -0.050 | -3.94% | 1.14M | 16:00:59 | ||
| Oddity Tech | 43.68 | 44.10 | 42.64 | +0.38 | +0.88% | 877.97K | 16:00:59 | ||
| Monday.Com | 220.72 | 226.32 | 215.25 | +38.86 | +21.37% | 4.45M | 16:00:59 | ||
| Hub Cyber Security | 0.7991 | 0.8492 | 0.7635 | -0.0009 | -0.11% | 1.03M | 16:00:59 | ||
| Playtika | 8.97 | 8.98 | 8.76 | +0.10 | +1.13% | 974.75K | 16:00:59 | ||
| Check Point Software | 149.00 | 149.79 | 148.11 | +0.09 | +0.06% | 636.02K | 16:00:59 | ||
| Wix.Com Ltd | 137.36 | 138.30 | 134.87 | +3.77 | +2.82% | 899.02K | 16:00:59 | ||
| Fiverr International | 25.66 | 26.47 | 25.42 | -0.30 | -1.16% | 1.12M | 16:00:00 | ||
| GlobalE Online | 29.51 | 30.25 | 29.11 | -0.30 | -1.01% | 1.42M | 16:00:59 | ||
| InMode | 18.85 | 19.05 | 18.50 | +0.27 | +1.45% | 1.06M | 16:00:59 | ||
| Nano X | 10.62 | 10.83 | 10.40 | +0.09 | +0.85% | 837.05K | 16:00:59 | ||
| Riskified | 6.175 | 6.290 | 5.700 | +0.815 | +15.21% | 2.96M | 16:00:00 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stevanato Group SpA | 20.47 | 21.87 | 20.44 | -0.87 | -4.08% | 839.84K | 16:00:00 | ||
| Intesa Sanpaolo SpA PK | 24.485 | 24.500 | 24.170 | +0.355 | +1.47% | 56.35K | 15:58:00 | ||
| Ermenegildo Zegna NV | 12.53 | 12.78 | 12.52 | -0.17 | -1.30% | 463.60K | 16:00:00 | ||
| ENI ADR | 32.41 | 32.93 | 32.35 | -0.28 | -0.86% | 670.25K | 16:00:00 | ||
| Ferrari NV | 417.21 | 421.34 | 411.02 | +6.19 | +1.51% | 305.22K | 15:59:59 | ||
| ENEL Societa per Azioni | 7.385 | 7.400 | 7.360 | +0.155 | +2.14% | 132.72K | 15:59:00 | ||
| UniCredit ADR | 19.740 | 19.750 | 19.620 | +0.040 | +0.20% | 264.88K | 15:59:00 | ||
| Prysmian ADR | 30.87 | 30.93 | 30.57 | +0.66 | +2.18% | 25.71K | 15:45:00 | ||
| Snam ADR | 9.72 | 9.80 | 9.68 | +0.15 | +1.62% | 12.89K | 15:45:00 | ||
| Mediobanca ADR | 16.56 | 16.63 | 16.48 | +0.43 | +2.67% | 9.03K | 15:45:00 | ||
| Assicurazioni Generali ADR | 13.36 | 13.41 | 13.31 | -0.02 | -0.15% | 8.46K | 15:45:00 | ||
| Salvatore Ferragamo ADR | 5.35 | 5.35 | 5.27 | +0.17 | +3.38% | 3.94K | 15:00:00 | ||
| Leonardo ADR | 12.20 | 12.20 | 12.12 | +0.35 | +2.95% | 18.45K | 15:59:00 | ||
| Natuzzi | 5.40 | 5.40 | 5.30 | +0.05 | +0.93% | 1.94K | 16:00:00 | ||
| Terna Rete Elettrica Nazionale | 25.78 | 25.85 | 25.71 | +0.66 | +2.63% | 2.76K | 15:45:00 | ||
| Genenta Science ADR | 3.200 | 3.374 | 3.002 | -0.020 | -0.62% | 3.56K | 16:00:59 | ||
| Safilo ADR | 2.50 | 2.50 | 2.50 | +0.00 | +0.00% | 0 | 14/05 | ||
| Brunello Cucinelli ADR | 52.5 | 52.5 | 51.5 | -0.4 | -0.80% | 0.27K | 13:04:00 | ||
| Saipem ADR | 0.4499 | 0.4499 | 0.4420 | -0.0066 | -1.45% | 4.67K | 11:53:00 | ||
| Prada Spa PK | 16.55 | 16.56 | 16.56 | +0.06 | +0.33% | 0.30K | 11:41:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 83.50 | 83.52 | 82.61 | +2.27 | +2.79% | 2.01M | 16:00:00 | ||
| Mitsubishi UFJ Financial ADR | 10.305 | 10.525 | 10.250 | -0.105 | -1.01% | 5.38M | 16:00:00 | ||
| Nintendo ADR | 13.45 | 13.48 | 13.20 | -0.04 | -0.30% | 1.62M | 15:59:00 | ||
| Nippon ADR | 25.45 | 25.66 | 24.25 | -0.22 | -0.86% | 240.76K | 15:59:00 | ||
| Takeda Pharma ADR | 13.39 | 13.47 | 13.35 | -0.06 | -0.41% | 1.10M | 15:59:59 | ||
| Nomura ADR | 5.785 | 5.790 | 5.730 | +0.065 | +1.14% | 858.33K | 16:00:00 | ||
| Sysmex Corp | 17.5120 | 17.5200 | 17.3500 | +0.1320 | +0.76% | 239.25K | 15:59:00 | ||
| Honda Motor ADR | 33.85 | 33.88 | 33.66 | +0.33 | +0.98% | 655.57K | 16:00:00 | ||
| Mizuho Financial ADR | 4.150 | 4.150 | 4.000 | +0.160 | +4.01% | 1.73M | 16:00:00 | ||
| Yoshitsu ADR | 0.2137 | 0.2350 | 0.2077 | -0.0063 | -2.86% | 506.95K | 16:00:59 | ||
| Sumitomo Mitsui Financial ADR | 12.270 | 12.345 | 12.230 | +0.460 | +3.90% | 1.27M | 16:00:00 | ||
| Daikin Industries ADR | 16.03 | 16.08 | 15.75 | +0.14 | +0.88% | 491.11K | 15:59:00 | ||
| Astellas Pharma Inc | 9.80 | 9.82 | 9.72 | +0.06 | +0.62% | 222.39K | 15:53:00 | ||
| Fujitsu ADR | 15.06 | 15.08 | 14.45 | +0.12 | +0.80% | 98.79K | 15:59:00 | ||
| SoftBank Group | 26.86 | 27.20 | 26.49 | +0.10 | +0.37% | 451.02K | 15:59:00 | ||
| Central Japan Railway Co | 11.12 | 11.14 | 10.71 | +0.03 | +0.27% | 149.23K | 15:59:00 | ||
| Renesas Electronics ADR | 8.775 | 8.800 | 8.300 | +0.365 | +4.34% | 226.78K | 15:59:00 | ||
| Toyota Motor ADR | 219.61 | 219.94 | 218.30 | +2.49 | +1.15% | 256.88K | 16:00:00 | ||
| Monotaro Co | 10.87 | 10.98 | 10.70 | -0.29 | -2.60% | 533.69K | 15:59:00 | ||
| KDDI Corp PK | 13.90 | 14.16 | 13.83 | -0.21 | -1.49% | 155.06K | 15:59:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| FREYR Battery | 2.005 | 2.110 | 1.910 | +0.035 | +1.78% | 1.62M | 16:00:00 | ||
| ArcelorMittal ADR | 25.90 | 26.11 | 25.76 | -0.08 | -0.31% | 1.10M | 16:00:00 | ||
| Tenaris ADR | 35.35 | 35.38 | 34.70 | +0.22 | +0.63% | 1.39M | 16:00:00 | ||
| Spotify Tech | 303.05 | 303.05 | 295.68 | +12.93 | +4.46% | 1.74M | 16:00:00 | ||
| Ardagh Metal Packaging | 4.020 | 4.040 | 3.980 | -0.010 | -0.25% | 624.20K | 16:00:00 | ||
| Orion Engineered Carbons | 25.47 | 25.59 | 25.33 | +0.01 | +0.04% | 327.29K | 15:59:59 | ||
| Adecoagro SA | 10.86 | 10.90 | 10.66 | +0.11 | +1.02% | 392.87K | 16:00:00 | ||
| Globant SA | 178.27 | 179.30 | 174.47 | +3.82 | +2.19% | 392.24K | 15:59:59 | ||
| Corporacion America Airports | 18.080 | 18.530 | 18.020 | +0.100 | +0.56% | 170.00K | 16:00:00 | ||
| Ternium ADR | 43.09 | 43.64 | 42.75 | -0.03 | -0.07% | 311.84K | 15:59:59 | ||
| Altisource Portfolio Solutions | 1.860 | 1.950 | 1.850 | -0.040 | -2.11% | 101.52K | 16:00:59 | ||
| Millicom | 24.02 | 24.06 | 23.55 | +0.61 | +2.61% | 144.85K | 16:00:59 | ||
| Moolec Science | 1.240 | 1.300 | 1.200 | -0.020 | -1.59% | 112.92K | 16:00:59 | ||
| Alvotech | 13.35 | 13.40 | 13.29 | 0.00 | 0.00% | 59.44K | 16:00:59 | ||
| Codere Online US | 7.48 | 8.50 | 7.38 | +0.50 | +7.09% | 192.91K | 16:00:59 | ||
| Nexa Resources | 7.430 | 7.460 | 7.340 | -0.020 | -0.27% | 23.67K | 16:00:00 | ||
| BM European Value ADR | 27.06 | 27.12 | 26.74 | -0.56 | -2.03% | 6.69K | 15:53:00 | ||
| Procaps | 2.590 | 2.750 | 2.520 | -0.160 | -5.82% | 43.18K | 16:00:59 | ||
| SES | 5.2 | 5.3 | 5.1 | +0.0 | +0.00% | 0 | 14/05 | ||
| Subsea 7 ADR | 17.47 | 17.47 | 17.18 | +0.22 | +1.30% | 13.60K | 15:59:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 0.2050 | 0.2167 | 0.2020 | +0.0022 | +1.08% | 40.45K | 16:00:59 | ||
| VCI Global | 0.987 | 1.065 | 0.940 | -0.053 | -5.10% | 420.35K | 16:00:59 | ||
| BioNexus Gene Lab | 0.5800 | 0.6060 | 0.5800 | -0.0029 | -0.50% | 140.26K | 16:00:59 | ||
| Graphjet Tech | 6.07 | 6.91 | 6.00 | -0.38 | -5.89% | 85.87K | 16:00:59 | ||
| Integrated Media Tech | 2.030 | 2.162 | 2.030 | +0.009 | +0.45% | 7.11K | 16:00:59 | ||
| Agape ATP | 0.2415 | 0.2500 | 0.2430 | 0.0000 | 0.00% | 16.40K | 16:00:59 | ||
| CBL International | 1.010 | 1.030 | 1.010 | -0.010 | -0.98% | 3.13K | 16:00:59 | ||
| GreenPro | 1.2000 | 1.2200 | 1.2000 | -0.0700 | -5.51% | 7.46K | 16:00:59 | ||
| Evergreen | 11.41 | 11.42 | 11.41 | -0.01 | -0.09% | 1.26K | 16:00:59 | ||
| Genting Berhad | 4.89 | 5.11 | 4.72 | -0.06 | -1.21% | 3.28K | 15:08:00 | ||
| Malayan Banking Berhad | 4.636 | 4.636 | 4.636 | -0.274 | -5.58% | 0.17K | 14:02:00 | ||
| Tech Telecommunication | 11.89 | 11.92 | 11.89 | -0.01 | -0.08% | 0.38K | 16:00:59 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| Top Glove ADR | 0.8191 | 1.0000 | 0.7800 | +0.0783 | +10.56% | 29.31K | 15:18:00 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 20/12 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/05 | ||
| Kairous Acquisition Unt | 11.65 | 11.80 | 11.65 | 0.00 | 0.00% | 0 | 18/01 | ||
| Leet Technology | 0.0400 | 0.0400 | 0.0400 | +0.0000 | +0.00% | 0.70K | 11:29:00 | ||
| Tenaga Nasional Berhad | 9.960 | 9.960 | 9.960 | +0.000 | +0.00% | 0 | 30/04 | ||
| Kairous Acquisition | 11.77 | 11.80 | 11.75 | 0.00 | 0.00% | 0 | 09/05 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.905 | 8.095 | 7.890 | -0.005 | -0.06% | 3.35M | 16:00:00 | ||
| America Movil ADR | 19.94 | 20.26 | 19.90 | +0.07 | +0.35% | 2.34M | 16:00:00 | ||
| Grupo Televisa ADR | 3.330 | 3.415 | 3.270 | +0.050 | +1.52% | 799.81K | 16:00:00 | ||
| Vista Oil Gas | 47.600 | 48.295 | 45.922 | +1.050 | +2.26% | 950.94K | 16:00:00 | ||
| BBB Foods | 25.70 | 25.78 | 23.69 | +1.70 | +7.08% | 443.60K | 16:00:00 | ||
| Fomento Economico Mexicano | 121.77 | 123.03 | 120.75 | +0.98 | +0.81% | 507.83K | 15:59:59 | ||
| Controladora Vuela ADR | 8.73 | 8.99 | 8.62 | +0.03 | +0.34% | 344.71K | 16:00:00 | ||
| Coca-Cola Femsa ADR | 100.37 | 102.28 | 100.24 | -0.23 | -0.23% | 111.75K | 16:00:00 | ||
| Aeroportuario del Centro Norte | 87.48 | 89.53 | 87.37 | +0.78 | +0.90% | 33.01K | 16:00:59 | ||
| APx Acquisition I | 11.49 | 11.49 | 11.48 | 0.00 | 0.00% | 0 | 14/05 | ||
| Mexico Closed Fund | 18.71 | 18.87 | 18.60 | +0.22 | +1.19% | 34.18K | 16:00:00 | ||
| GAP ADR | 191.02 | 193.15 | 189.08 | +3.63 | +1.94% | 41.11K | 16:00:00 | ||
| Vesta Real Estate ADR | 36.84 | 36.89 | 35.90 | +1.31 | +3.69% | 102.96K | 16:00:00 | ||
| Betterware De Mexico | 17.25 | 17.62 | 17.21 | -0.22 | -1.26% | 19.53K | 16:00:59 | ||
| Wal Mart de Mexico ADR | 40.52 | 41.38 | 39.48 | +0.65 | +1.64% | 38.82K | 15:49:00 | ||
| Grupo Aeroportuario Sureste ADR | 347.67 | 356.66 | 347.67 | -3.77 | -1.07% | 28.15K | 16:00:00 | ||
| Mexico Equity and Income Closed | 11.25 | 11.29 | 11.05 | +0.21 | +1.90% | 4.39K | 16:00:00 | ||
| Fresnillo | 7.550 | 7.650 | 7.380 | +0.180 | +2.44% | 159.80K | 15:59:00 | ||
| Kimberly-Clark de Mexico | 10.88 | 11.08 | 10.74 | +0.07 | +0.60% | 15.04K | 15:45:00 | ||
| Banorte ADR | 52.65 | 53.10 | 51.32 | +1.05 | +2.03% | 16.56K | 15:31:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Koninklijke ADR | 3.780 | 3.840 | 3.740 | +0.030 | +0.80% | 275.79K | 15:59:00 | ||
| Stellantis NV | 23.16 | 23.30 | 23.01 | -0.16 | -0.69% | 5.84M | 15:59:59 | ||
| Aegon ADR | 6.770 | 6.780 | 6.701 | +0.060 | +0.89% | 2.63M | 16:00:00 | ||
| ING ADR | 17.64 | 17.67 | 17.56 | -0.15 | -0.87% | 1.90M | 16:00:00 | ||
| Prosus ADR | 7.85 | 7.88 | 7.76 | +0.11 | +1.42% | 2.52M | 15:59:00 | ||
| NXP | 272.00 | 272.29 | 267.78 | +4.34 | +1.62% | 2.23M | 16:00:59 | ||
| Koninklijke Philips ADR | 27.45 | 27.47 | 27.25 | +0.49 | +1.84% | 1.13M | 15:59:59 | ||
| Playa Hotels & Resorts | 8.530 | 8.565 | 8.375 | +0.120 | +1.43% | 969.45K | 16:00:59 | ||
| Elastic | 111.19 | 111.63 | 108.06 | +1.88 | +1.72% | 708.06K | 16:00:00 | ||
| Qiagen | 45.77 | 45.80 | 45.39 | +0.38 | +0.84% | 1.31M | 16:00:00 | ||
| ASML ADR | 937.42 | 937.42 | 910.65 | +22.39 | +2.45% | 881.91K | 16:00:59 | ||
| Merus | 45.21 | 46.10 | 44.74 | +0.44 | +0.98% | 739.56K | 16:00:59 | ||
| argenx ADR | 376.96 | 380.75 | 359.41 | +20.95 | +5.88% | 344.66K | 16:00:59 | ||
| Uniqure NV | 5.060 | 5.175 | 5.025 | +0.150 | +3.06% | 462.89K | 16:00:59 | ||
| Adyen | 13.88 | 13.94 | 13.78 | +0.28 | +2.06% | 364.95K | 15:59:00 | ||
| Airbus Group NV | 43.47 | 43.51 | 43.18 | +0.52 | +1.21% | 107.89K | 15:59:00 | ||
| NewAmsterdam Pharma | 19.810 | 21.090 | 19.551 | -0.690 | -3.37% | 244.03K | 16:00:59 | ||
| LAVA Therapeutics NV | 2.830 | 2.990 | 2.800 | -0.060 | -2.08% | 51.09K | 16:00:59 | ||
| Just Eat Takeaway.com NV | 3.12 | 3.12 | 3.06 | +0.06 | +1.86% | 24.94K | 15:57:00 | ||
| ProQR Therapeutics NV | 1.910 | 1.990 | 1.880 | -0.075 | -3.78% | 120.71K | 16:00:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0032 | 0.0039 | 0.0026 | +0.0005 | +18.52% | 5.37M | 15:50:00 | ||
| Spark New Zealand ADR | 12.98 | 13.06 | 12.75 | +0.08 | +0.62% | 45.80K | 15:57:00 | ||
| Astika Holdings | 0.0177 | 0.0177 | 0.0159 | 0.0000 | 0.00% | 0 | 14/05 | ||
| Chorus ADR | 21.50 | 21.71 | 21.50 | 0.00 | 0.00% | 0 | 14/05 | ||
| New Zealand Oil Gas | 0.200 | 0.200 | 0.200 | +0.000 | +0.00% | 0 | 30/04 | ||
| Warehouse Group | 0.7951 | 0.7951 | 0.7951 | 0.0000 | 0.00% | 0 | 19/03 | ||
| Konared Corporation | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 08/05 | ||
| New Zealand Energy Corp | 0.5500 | 0.5500 | 0.5500 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Spark New Zealand | 2.6000 | 2.6000 | 2.6000 | -0.0350 | -1.33% | 0.15K | 11:19:00 | ||
| Fletcher Building Ltd PK | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 16/04 | ||
| Ryman Healthcare ADR | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 | 10/05 | ||
| Air New Zealand ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 13/05 | ||
| Auckland International Airport ADR | 23.04 | 23.04 | 23.04 | -0.21 | -0.90% | 0.16K | 15:39:00 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 11 | 11 | 11 | 0 | 0.00% | 0 | 03/05 | ||
| A2 Milk | 4.09 | 4.09 | 4.09 | +0.03 | +0.61% | 1.21K | 15:56:00 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.07 | 28.19 | 27.68 | +0.06 | +0.20% | 4.21M | 16:00:00 | ||
| Opera | 13.60 | 14.30 | 13.51 | -0.43 | -3.06% | 537.85K | 16:00:59 | ||
| Norsk Hydro ASA ADR | 6.340 | 6.360 | 6.240 | +0.030 | +0.48% | 56.48K | 15:58:00 | ||
| Yara International ASA | 14.88 | 14.90 | 14.70 | +0.21 | +1.43% | 35.51K | 15:46:00 | ||
| DNB Bank ASA | 18.80 | 18.84 | 18.60 | -0.02 | -0.11% | 47.45K | 15:59:00 | ||
| Orkla ASA ADR | 7.730 | 7.818 | 7.640 | +0.050 | +0.65% | 22.06K | 15:59:00 | ||
| Nel ASA | 0.57 | 0.57 | 0.56 | +0.01 | +2.24% | 15.09K | 13:42:00 | ||
| Telenor ASA ADR | 11.97 | 12.03 | 11.82 | +0.13 | +1.10% | 11.81K | 15:45:00 | ||
| Aker Carbon | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 6.32K | 14:59:00 | ||
| Mowi ADR | 18.56 | 18.56 | 18.28 | +0.18 | +0.98% | 8.90K | 15:59:00 | ||
| TGS NOPEC ADR | 10.8 | 11.1 | 10.8 | 0.1 | 0.75% | 2.46K | 14:02:00 | ||
| Norwegian Air Shuttle | 1.38 | 1.38 | 1.38 | -0.03 | -1.78% | 0.11K | 11:55:00 | ||
| REC Silicon ADR | 0.88 | 0.88 | 0.88 | -0.01 | -1.58% | 0.19K | 09:39:00 | ||
| Gjensidige Forsikring ADR | 17.10 | 17.10 | 17.08 | +0.02 | +0.12% | 0.83K | 15:15:00 | ||
| Ensurge Micropower ADR | 0.8500 | 0.8500 | 0.8500 | +0.0000 | +0.00% | 0 | 14/05 | ||
| Norsk Hydro | 6.16 | 6.16 | 6.16 | -0.20 | -3.22% | 0.40K | 10:21:00 | ||
| Equinor | 28.2294 | 28.9500 | 28.2294 | +0.0000 | +0.00% | 0 | 14/05 | ||
| Nordic Semiconductor | 12.2900 | 12.2900 | 12.2900 | +0.1800 | +1.49% | 0.91K | 09:30:00 | ||
| Mowi | 18.0150 | 18.0150 | 18.0150 | +0.0000 | +0.00% | 0 | 10/05 | ||
| Prosafe | 4.9500 | 4.9500 | 4.8000 | +0.0000 | +0.00% | 0 | 19/03 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 17.290 | 17.590 | 16.750 | -0.090 | -0.52% | 1.66M | 15:59:59 | ||
| Intercorp Financial Services | 23.43 | 23.48 | 21.92 | +1.71 | +7.87% | 173.56K | 16:00:00 | ||
| Credicorp | 173.45 | 174.24 | 170.60 | +3.24 | +1.90% | 165.29K | 16:00:00 | ||
| Cementos Pacasmayo ADR | 5.596 | 5.694 | 5.500 | +0.096 | +1.75% | 5.76K | 14:57:37 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 26/12 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 07/05 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Megaworld ADR | 5.8 | 5.8 | 5.8 | -0.1 | -2.34% | 0.60K | 12:43:00 | ||
| PLDT ADR | 25.81 | 25.82 | 25.24 | +0.42 | +1.65% | 21.18K | 16:00:00 | ||
| BDO Unibank ADR | 23.98 | 23.98 | 23.73 | -0.25 | -1.03% | 13.27K | 15:49:00 | ||
| Manila Water ADR | 11.35 | 11.35 | 11.35 | +0.00 | +0.00% | 0 | 14/05 | ||
| Cebu Air ADR | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 08/03 | ||
| CGS International | 0.00000 | 0.00010 | 0.00000 | +0.00000 | +0.00% | 0 | 07/05 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 27/03 | ||
| Manila Electric ADR | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 | 27/03 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 22/05 | ||
| Jollibee Foods ADR | 15.950 | 15.950 | 15.950 | +0.000 | +0.00% | 0 | 08/05 | ||
| Globe Telecom ADR | 32.87 | 32.87 | 32.87 | +4.21 | +14.69% | 0.30K | 09:48:00 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 24/04 | ||
| DMCI ADR | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 26/04 | ||
| Bank the Philippine Islands ADR | 43.50 | 43.50 | 43.50 | +0.00 | +0.00% | 0 | 13/05 | ||
| Ayala ADR | 9.8 | 9.8 | 9.8 | +0.0 | +0.00% | 0 | 19/04 | ||
| Aboitiz Power ADR | 12.67 | 12.67 | 12.67 | -0.14 | -1.09% | 0.10K | 09:37:00 | ||
| Aboitiz Equity ADR | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% | 0 | 18/01 | ||
| D&L Industries ADR | 2.64 | 2.64 | 2.64 | -0.06 | -2.09% | 0.75K | 13:25:00 | ||
| Benguet B | 0.0660 | 0.0660 | 0.0660 | +0.0000 | +0.00% | 0 | 09/05 | ||
| Robinsons Retail Holdings Inc | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 | 23/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 8.72 | 8.95 | 8.70 | -0.30 | -3.33% | 6.61K | 15:59:00 | ||
| Asseco Poland ADR | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 | 14/05 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 08/04 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 02/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.48 | 10.57 | 10.42 | -0.31 | -2.87% | 53.92K | 15:59:00 | ||
| EDP Energias de Portugal ADR | 42.48 | 42.58 | 42.03 | +1.20 | +2.91% | 22.88K | 15:58:00 | ||
| Jeronimo Martins SGPS SA ADR | 43.85 | 43.94 | 43.75 | +0.58 | +1.34% | 4.14K | 15:44:00 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 29/11 | ||
| Banco Comercial Portugues ADR | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 | 17/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 21/02 | ||
| 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 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31/12 | ||
| Rostelekom DRC | 4.04 | 4.04 | 4.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| OKey DRC | 0.075 | 0.075 | 0.075 | 0.000 | 0.00% | 0 | 31/12 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 31/12 | ||
| Fix Price Group | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 05/04 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.600 | 3.630 | 3.550 | +0.040 | +1.12% | 23.20M | 16:00:59 | ||
| Sea | 68.62 | 68.99 | 66.62 | +2.36 | +3.56% | 7.37M | 16:00:00 | ||
| Maxeon Solar Technologies | 2.560 | 3.640 | 2.540 | -1.120 | -30.43% | 5.27M | 16:00:59 | ||
| Canaan | 1.050 | 1.150 | 0.962 | +0.109 | +11.57% | 11.57M | 16:00:59 | ||
| Genius | 0.4500 | 0.5400 | 0.4100 | +0.0380 | +9.22% | 13.52M | 16:00:00 | ||
| Trip.com ADR | 55.77 | 55.88 | 54.95 | +0.07 | +0.13% | 2.54M | 16:00:59 | ||
| Flex | 29.33 | 29.85 | 29.06 | +0.34 | +1.17% | 3.84M | 16:00:59 | ||
| abrdn Asia Pacific Income | 2.650 | 2.650 | 2.610 | +0.050 | +1.92% | 1.16M | 15:59:59 | ||
| Caravelle International | 1.0300 | 1.0427 | 0.9002 | +0.0400 | +4.04% | 233.36K | 16:00:59 | ||
| Ryde | 7.525 | 7.710 | 6.440 | +0.125 | +1.69% | 702.51K | 16:00:00 | ||
| FingerMotion | 3.300 | 3.540 | 3.250 | -0.210 | -5.98% | 290.43K | 16:00:59 | ||
| Bitdeer Tech | 5.66 | 5.68 | 5.28 | +0.28 | +5.20% | 677.51K | 16:00:59 | ||
| India Closed Fund | 17.95 | 17.95 | 17.75 | +0.15 | +0.84% | 392.75K | 15:59:59 | ||
| NewGenIvf | 1.2700 | 1.2800 | 1.1601 | +0.0100 | +0.79% | 210.25K | 16:00:59 | ||
| Ohmyhome | 0.5220 | 0.5476 | 0.4859 | +0.0220 | +4.40% | 550.31K | 16:00:59 | ||
| Wave Life Sciences Ltd | 5.900 | 6.250 | 5.845 | +0.060 | +1.03% | 438.90K | 16:00:59 | ||
| Lion Group Holding | 0.4492 | 0.4500 | 0.4344 | +0.0090 | +2.04% | 304.30K | 16:00:59 | ||
| Bit Origin | 3.8900 | 4.0500 | 3.7500 | -0.2900 | -6.94% | 845.31K | 16:00:59 | ||
| JOYY Inc | 34.20 | 34.30 | 33.93 | +0.28 | +0.83% | 517.05K | 16:00:59 | ||
| Marvion | 0.0530 | 0.0843 | 0.0205 | +0.0220 | +70.97% | 81.56K | 15:59:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 5.45 | 5.49 | 5.03 | +0.35 | +6.97% | 11.13M | 16:00:00 | ||
| Harmony Gold Mining | 9.390 | 9.580 | 9.260 | +0.140 | +1.51% | 4.93M | 16:00:00 | ||
| Gold Fields ADR | 16.915 | 17.105 | 16.560 | +0.115 | +0.68% | 1.70M | 16:00:00 | ||
| Sasol ADR | 7.34 | 7.36 | 7.20 | +0.04 | +0.48% | 278.24K | 16:00:00 | ||
| Impala Platinum Holdings Ltd PK | 5.790 | 5.800 | 5.511 | +0.240 | +4.32% | 372.03K | 15:59:00 | ||
| Anglo American Platinum ADR | 7.000 | 7.030 | 6.670 | +0.320 | +4.79% | 169.66K | 15:59:00 | ||
| DRDGOLD ADR | 8.75 | 8.88 | 8.56 | +0.12 | +1.39% | 270.01K | 16:00:00 | ||
| Lesaka Tech | 4.940 | 4.973 | 4.730 | +0.010 | +0.20% | 98.47K | 16:00:59 | ||
| Naspers ADR | 43.99 | 44.00 | 43.38 | +0.52 | +1.21% | 72.79K | 15:59:00 | ||
| Standard Bank Group Ltd PK | 10.41 | 10.41 | 10.24 | +0.19 | +1.86% | 15.93K | 15:59:00 | ||
| Vodacom Group Ltd PK | 5.04 | 5.16 | 5.04 | +0.19 | +3.92% | 23.73K | 15:59:00 | ||
| Life Healthcare Group Holdings | 2.32 | 2.37 | 2.31 | -0.02 | -0.85% | 58.13K | 15:23:00 | ||
| Nedbank Group Ltd | 13.270 | 13.270 | 12.990 | +0.548 | +4.31% | 12.36K | 14:51:00 | ||
| Sanlam Ltd PK | 7.990 | 7.990 | 7.860 | +0.200 | +2.57% | 21.74K | 15:59:00 | ||
| MTN Group Ltd PK | 4.78 | 4.79 | 4.72 | +0.09 | +1.81% | 13.66K | 15:45:00 | ||
| Kumba Iron Ore Ltd PK | 9.920 | 9.920 | 9.510 | -0.040 | -0.40% | 0.41K | 15:59:00 | ||
| Woolworths Holdings Ltd PK | 3.34 | 3.40 | 3.31 | +0.03 | +0.91% | 26.69K | 14:37:00 | ||
| Bidvest Group Ltd PK | 28.84 | 28.92 | 28.54 | +0.68 | +2.42% | 7.93K | 15:45:00 | ||
| Capitec Bank ADR | 60.3 | 62.6 | 60.3 | -1.7 | -2.79% | 0.98K | 13:13:00 | ||
| Shoprite ADR | 13.98 | 14.13 | 13.98 | -0.05 | -0.36% | 2.87K | 15:45:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 13.65 | 13.67 | 13.52 | +0.24 | +1.83% | 740.72K | 15:59:59 | ||
| MagnaChip | 5.040 | 5.070 | 4.957 | +0.020 | +0.40% | 184.80K | 16:00:00 | ||
| SK Telecom ADR | 21.86 | 21.87 | 21.67 | +0.23 | +1.06% | 208.49K | 15:59:59 | ||
| LG Display | 4.010 | 4.050 | 3.990 | +0.030 | +0.75% | 112.69K | 15:59:59 | ||
| KB Financial | 59.00 | 59.34 | 58.54 | +1.02 | +1.76% | 98.51K | 16:00:00 | ||
| POSCO | 75.05 | 75.30 | 74.51 | +0.98 | +1.32% | 87.65K | 16:00:00 | ||
| Hanryu Holdings | 0.4572 | 0.4781 | 0.4512 | -0.0132 | -2.81% | 77.43K | 16:00:59 | ||
| Doubledown | 11.08 | 12.17 | 10.70 | +0.39 | +3.65% | 13.03K | 16:00:59 | ||
| Kepco ADR | 7.37 | 7.39 | 7.33 | +0.11 | +1.52% | 90.66K | 16:00:00 | ||
| Shinhan | 35.66 | 35.74 | 35.36 | +0.46 | +1.31% | 73.34K | 16:00:00 | ||
| Gravity Co | 74.47 | 74.68 | 71.70 | +1.23 | +1.68% | 37.95K | 16:00:59 | ||
| Woori Financial | 32.69 | 32.82 | 32.36 | +0.37 | +1.14% | 28.69K | 16:00:00 | ||
| Hyundai Motor DRC | 56.55 | 56.55 | 54.38 | +1.50 | +2.72% | 0.60K | 12:42:00 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Grifols ADR | 7.69 | 7.73 | 7.51 | +0.22 | +2.95% | 1.61M | 16:00:59 | ||
| Santander ADR | 5.215 | 5.220 | 5.150 | +0.125 | +2.46% | 2.97M | 16:00:00 | ||
| BBVA ADR | 11.185 | 11.200 | 10.945 | +0.495 | +4.63% | 6.93M | 16:00:00 | ||
| Telefonica ADR | 4.485 | 4.490 | 4.450 | +0.045 | +1.01% | 321.75K | 16:00:00 | ||
| Wallbox NV | 1.510 | 1.560 | 1.490 | +0.040 | +2.72% | 252.51K | 16:00:00 | ||
| Enagas SA | 7.700 | 7.720 | 7.693 | -0.060 | -0.77% | 66.16K | 15:59:00 | ||
| Inditex ADR | 23.90 | 23.90 | 23.42 | +0.29 | +1.23% | 110.04K | 15:59:00 | ||
| Repsol SA | 15.92 | 16.01 | 15.84 | -0.04 | -0.23% | 31.21K | 15:53:00 | ||
| Caixabank ADR | 1.71 | 1.76 | 1.71 | -0.04 | -2.56% | 38.34K | 15:19:00 | ||
| Amadeus IT Holding SA PK | 70.39 | 70.39 | 69.88 | +0.68 | +0.98% | 53.57K | 15:59:00 | ||
| Iberdrola SA | 53.78 | 53.90 | 53.51 | +1.05 | +1.99% | 27.53K | 15:59:00 | ||
| Naturgy Energy ADR | 5.36 | 5.36 | 5.34 | +0.01 | +0.22% | 6.66K | 15:45:00 | ||
| Endesa ADR | 9.9 | 9.9 | 9.8 | +0.2 | +1.59% | 5.96K | 15:45:00 | ||
| Banco de Sabadell ADR | 4.21 | 4.21 | 4.12 | +0.00 | +0.00% | 0 | 14/05 | ||
| Red Electrica ADR | 9.065 | 9.070 | 9.046 | +0.165 | +1.85% | 41.10K | 15:45:00 | ||
| Turbo Energy ADR | 1.150 | 1.160 | 1.150 | -0.020 | -1.71% | 1.08K | 16:00:59 | ||
| Grifols ADR | 5.46 | 5.46 | 5.46 | +0.00 | +0.00% | 0 | 14/05 | ||
| ACS Actividades Construccion ADR | 8.52 | 8.53 | 8.47 | +0.05 | +0.59% | 2.65K | 15:47:00 | ||
| Bankinter ADR | 8.12 | 8.72 | 8.12 | -0.05 | -0.61% | 0.76K | 13:51:00 | ||
| FCC | 14.3500 | 14.3500 | 14.3500 | +0.0000 | +0.00% | 0 | 03/05 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.68 | 5.69 | 5.55 | +0.02 | +0.35% | 18.08M | 16:00:59 | ||
| Polestar Automotive Holding A | 1.370 | 1.400 | 1.310 | +0.040 | +3.01% | 3.00M | 16:00:59 | ||
| Oatly Group AB | 1.2400 | 1.3000 | 1.2300 | 0.0000 | 0.00% | 1.33M | 16:00:59 | ||
| Autoliv | 125.79 | 125.99 | 122.49 | +3.75 | +3.07% | 515.56K | 16:00:00 | ||
| LM Ericsson B | 5.6700 | 5.6700 | 5.6700 | -0.0050 | -0.09% | 300.00K | 15:17:00 | ||
| Olink Holding AB | 24.01 | 24.25 | 23.84 | +0.29 | +1.22% | 692.59K | 16:00:59 | ||
| Skanska B ADR | 18.18 | 18.18 | 17.89 | +0.69 | +3.95% | 4.88K | 15:45:00 | ||
| Assa Abloy AB | 14.79 | 14.80 | 14.64 | +0.31 | +2.13% | 55.73K | 15:59:00 | ||
| Svenska Handelsbanken PK | 4.58 | 4.62 | 4.52 | +0.06 | +1.33% | 96.03K | 15:59:00 | ||
| Atlas Copco AB | 18.93 | 18.94 | 18.56 | +0.43 | +2.30% | 73.35K | 15:59:00 | ||
| Sandvik AB ADR | 21.95 | 21.96 | 21.75 | +0.34 | +1.55% | 35.82K | 15:57:00 | ||
| Neonode | 2.310 | 2.372 | 2.180 | -0.050 | -2.12% | 53.16K | 16:00:59 | ||
| Hexagon ADR | 11.49 | 11.50 | 11.35 | +0.16 | +1.41% | 46.72K | 15:59:00 | ||
| Evolution Gaming Group AB | 112.72 | 112.73 | 110.77 | +1.89 | +1.71% | 18.26K | 15:59:00 | ||
| Volvo ADR | 26.87 | 26.88 | 26.58 | +0.60 | +2.28% | 33.90K | 15:59:00 | ||
| Telia ADR | 4.88 | 4.89 | 4.85 | +0.11 | +2.31% | 30.38K | 15:59:00 | ||
| SSAB ADR | 2.95 | 2.95 | 2.94 | +0.03 | +1.03% | 1.42K | 10:11:00 | ||
| Atlas Copco ADR | 16.38 | 16.39 | 16.13 | +0.26 | +1.62% | 9.94K | 15:46:00 | ||
| Getinge Industrier AB | 17.93 | 17.93 | 17.67 | -2.11 | -10.53% | 11.59K | 15:59:00 | ||
| H&M ADR | 3.27 | 3.27 | 3.20 | +0.03 | +0.93% | 7.30K | 15:46:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| On Holding | 36.41 | 37.49 | 35.56 | +0.12 | +0.32% | 10.47M | 16:00:00 | ||
| Transocean | 6.040 | 6.105 | 5.840 | +0.030 | +0.50% | 13.66M | 16:00:00 | ||
| Amcor PLC | 10.34 | 10.49 | 10.27 | -0.09 | -0.86% | 8.53M | 16:00:00 | ||
| AC Immune | 3.510 | 3.710 | 3.390 | -0.070 | -1.96% | 1.00M | 16:00:59 | ||
| STMicroelectronics ADR | 42.86 | 42.90 | 41.79 | +1.02 | +2.44% | 2.63M | 16:00:00 | ||
| UBS Group | 30.66 | 30.66 | 30.50 | +0.49 | +1.64% | 1.95M | 16:00:00 | ||
| Novartis ADR | 103.22 | 103.55 | 102.96 | -0.09 | -0.09% | 1.05M | 16:00:00 | ||
| Alcon | 89.96 | 90.00 | 89.06 | +0.68 | +0.76% | 1.39M | 16:00:00 | ||
| Roche Holding ADR | 31.40 | 31.53 | 31.24 | +0.45 | +1.45% | 1.17M | 16:00:00 | ||
| Crispr Therapeutics | 56.96 | 58.75 | 56.39 | +1.25 | +2.24% | 1.48M | 16:00:59 | ||
| Chubb | 252.96 | 253.70 | 251.99 | -0.20 | -0.08% | 834.25K | 16:00:00 | ||
| TE Connectivity | 151.47 | 151.73 | 149.79 | +2.18 | +1.46% | 1.31M | 16:00:00 | ||
| Garrett Motion | 9.590 | 9.600 | 9.320 | +0.220 | +2.35% | 2.26M | 16:00:59 | ||
| Glencore ADR | 12.330 | 12.450 | 12.210 | -0.060 | -0.48% | 374.52K | 15:59:00 | ||
| Sportradar | 10.48 | 10.75 | 9.53 | +0.98 | +10.32% | 1.61M | 16:00:59 | ||
| Adc Thera | 4.100 | 4.320 | 4.063 | +0.060 | +1.49% | 433.68K | 16:00:00 | ||
| Nestle ADR | 105.49 | 105.74 | 104.82 | +1.21 | +1.16% | 384.52K | 15:59:00 | ||
| Garmin | 170.52 | 171.10 | 170.11 | +0.61 | +0.36% | 440.66K | 16:00:00 | ||
| Julius Baer Group | 12.10 | 12.10 | 12.00 | +0.17 | +1.43% | 364.33K | 15:59:00 | ||
| Logitech | 88.58 | 89.42 | 88.53 | -0.60 | -0.67% | 413.99K | 16:00:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 155.58 | 156.00 | 152.73 | +3.63 | +2.39% | 13.84M | 15:59:59 | ||
| United Microelectronics | 8.190 | 8.200 | 8.070 | -0.030 | -0.36% | 7.73M | 15:59:59 | ||
| ASE Industrial ADR | 10.735 | 10.750 | 10.550 | +0.245 | +2.34% | 3.09M | 16:00:00 | ||
| Himax | 6.440 | 6.450 | 6.155 | +0.310 | +5.06% | 1.30M | 16:00:59 | ||
| Gogoro | 1.570 | 1.605 | 1.560 | -0.010 | -0.63% | 96.04K | 16:00:59 | ||
| Hon Hai Precision ADR | 10.65 | 10.71 | 10.35 | +0.28 | +2.65% | 28.94K | 15:37:00 | ||
| Chunghwa Telecom | 39.01 | 39.03 | 38.85 | +0.38 | +1.00% | 25.07K | 16:00:00 | ||
| SemiLEDS | 1.460 | 1.560 | 1.450 | -0.029 | -1.95% | 13.08K | 16:00:59 | ||
| Perfect Corp | 2.220 | 2.350 | 2.160 | -0.110 | -4.72% | 26.90K | 16:00:00 | ||
| ChipMOS Tech | 27.06 | 27.06 | 26.59 | +0.63 | +2.38% | 7.77K | 16:00:59 | ||
| AU Optronics | 5.570 | 5.669 | 5.500 | +0.140 | +2.58% | 70.58K | 15:59:00 | ||
| Giga Media Ltd | 1.380 | 1.400 | 1.331 | +0.050 | +3.76% | 1.26K | 16:00:59 | ||
| Asia Pacific Wire & Cable | 1.515 | 1.519 | 1.500 | -0.012 | -0.79% | 4.00K | 16:00:59 | ||
| Gogoro Wnt | 0.1090 | 0.1090 | 0.0755 | +0.0339 | +45.14% | 7.50K | 16:00:59 | ||
| Nocera | 1.047 | 1.047 | 1.030 | -0.093 | -8.16% | 2.95K | 16:00:59 | ||
| Cetus Capital Acquisition | 10.58 | 10.58 | 10.58 | 0.00 | 0.00% | 0 | 14/05 | ||
| Namliong SkyCosmos | 0.290 | 0.290 | 0.290 | 0.000 | 0.00% | 0 | 04/04 | ||
| FIH Mobile ADR | 2.250 | 2.250 | 2.250 | +0.000 | +0.00% | 0 | 10/05 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Cetus Capital Acquisition Unt | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 28/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 1.4000 | 1.6399 | 1.2499 | -0.0800 | -5.41% | 232.13K | 16:00:59 | ||
| Bangkok Bank ADR | 20.3300 | 20.3300 | 19.5200 | +1.1425 | +5.95% | 5.42K | 15:59:00 | ||
| Kasikornbank OTC | 14.30 | 14.81 | 14.01 | +0.08 | +0.56% | 7.23K | 15:59:00 | ||
| Advanced Info Service Public | 5.620 | 5.620 | 5.510 | +0.248 | +4.62% | 1.20K | 14:08:00 | ||
| TISCO Financial ADR | 25.60 | 25.60 | 25.60 | +0.00 | +0.00% | 0 | 14/05 | ||
| Minor International ADR | 21.77 | 21.77 | 21.77 | 0.00 | 0.00% | 0 | 14/05 | ||
| Bangkok Dusit Medical ADR | 31.9 | 31.9 | 31.9 | +0.0 | +0.00% | 0 | 14/05 | ||
| Airports Thailand ADR | 17.0 | 17.0 | 17.0 | +0.0 | +0.00% | 0 | 10/05 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 02/11 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0.00% | 0 | 20/02 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Bumrungrad Hospital DRC | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 0 | 11/04 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 13/05 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| Indorama Ventures ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 04/04 | ||
| TTW Public Company | 13.43 | 13.43 | 13.43 | +0.00 | +0.00% | 0 | 08/01 | ||
| PTT Exploration & Production | 11.790 | 11.790 | 11.790 | 0.000 | 0.00% | 0 | 09/05 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.630 | 1.650 | 1.610 | +0.010 | +0.62% | 123.09K | 16:00:59 | ||
| Turkcell Iletisim Hizmetleri | 6.270 | 6.400 | 6.270 | -0.060 | -0.95% | 294.49K | 15:59:59 | ||
| Marti Technologies | 1.800 | 1.886 | 1.710 | +0.120 | +7.14% | 272.28K | 16:00:00 | ||
| Anadolu Efes ADR | 1.275 | 1.350 | 1.220 | +0.005 | +0.39% | 11.47K | 14:01:00 | ||
| Akbank Turk Anonim Sirketi | 3.55 | 3.70 | 3.55 | -0.21 | -5.56% | 6.81K | 15:59:00 | ||
| Turkiye Garanti Bankasi AS | 2.625 | 2.651 | 2.625 | -0.060 | -2.23% | 1.20K | 13:26:00 | ||
| Koc Holdings AS | 37.26 | 37.31 | 37.26 | +0.00 | +0.00% | 0 | 14/05 | ||
| Tav Havalimanlari Holding AS | 28.340 | 28.340 | 28.340 | +0.010 | +0.04% | 0.96K | 14:37:00 | ||
| Turk Telekomunikasyon ADR | 2.2 | 2.7 | 2.2 | -0.4 | -16.67% | 0.60K | 15:59:00 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 11/07 | ||
| Arcelik ADR | 23.42 | 23.42 | 23.42 | +0.00 | +0.00% | 0 | 26/03 | ||
| Ford Otomoti Sanayi ADR | 169.96 | 169.96 | 169.96 | +0.00 | +0.00% | 0 | 27/03 | ||
| Eregli Demir Celik ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 15/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| THY ADR | 90.0 | 90.0 | 90.0 | +0.0 | +0.00% | 0 | 15/04 | ||
| Ulker Biskuvi Sanayi ADR | 35 | 35 | 35 | 0 | 0.00% | 0 | 11/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Brooge Holdings Ltd | 1.040 | 1.060 | 1.030 | -0.020 | -1.89% | 59.91K | 16:00:59 | ||
| Yalla | 4.910 | 4.940 | 4.850 | +0.020 | +0.41% | 208.51K | 16:00:00 | ||
| NWTN Inc | 4.53 | 4.66 | 4.27 | -0.05 | -1.09% | 56.18K | 16:00:59 | ||
| Swvl Holdings | 10.000 | 10.330 | 9.750 | +0.170 | +1.73% | 25.09K | 16:00:59 | ||
| Anghami De | 1.051 | 1.110 | 1.050 | -0.029 | -2.69% | 58.46K | 16:00:59 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 24/01 | ||
| 3Power Energy | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 0 | 04/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.0004 | 0.0005 | 0.0002 | +0.0002 | +100.00% | 550.98M | 15:51:00 | ||
| Net Savings Link | 0.0132 | 0.0140 | 0.0084 | +0.0033 | +33.33% | 65.09M | 15:59:00 | ||
| Selina | 0.1224 | 0.1750 | 0.0680 | +0.0664 | +118.57% | 454.60M | 16:00:59 | ||
| ReNew Energy Global | 6.460 | 6.530 | 6.090 | +0.410 | +6.78% | 1.05M | 16:00:59 | ||
| Vodafone Group ADR | 9.64 | 9.68 | 9.55 | +0.45 | +4.90% | 9.35M | 16:00:59 | ||
| Barclays ADR | 10.935 | 10.995 | 10.885 | -0.105 | -0.95% | 8.15M | 16:00:00 | ||
| HALEON ADR | 8.41 | 8.46 | 8.40 | +0.09 | +1.08% | 8.74M | 16:00:00 | ||
| Lloyds Banking ADR | 2.735 | 2.750 | 2.720 | -0.005 | -0.18% | 8.42M | 16:00:00 | ||
| Arm | 113.67 | 118.50 | 112.52 | -2.98 | -2.55% | 9.35M | 16:00:59 | ||
| Akanda | 0.1040 | 0.1057 | 0.0882 | +0.0160 | +18.18% | 15.22M | 16:00:59 | ||
| CNH Industrial NV | 11.84 | 11.87 | 11.68 | +0.07 | +0.55% | 6.64M | 15:59:59 | ||
| CLARIVATE | 6.39 | 6.64 | 6.30 | -0.13 | -1.99% | 3.93M | 16:00:00 | ||
| BP ADR | 37.76 | 37.93 | 37.28 | -0.20 | -0.54% | 7.58M | 16:00:00 | ||
| AstraZeneca ADR | 76.97 | 77.53 | 76.87 | -0.07 | -0.09% | 3.87M | 16:00:59 | ||
| British American Tobacco ADR | 31.32 | 31.43 | 31.21 | +0.23 | +0.74% | 3.66M | 15:59:59 | ||
| GSK plc DRC | 45.71 | 45.92 | 45.65 | +0.05 | +0.11% | 3.52M | 16:00:00 | ||
| Shell ADR | 73.31 | 73.50 | 72.33 | -0.74 | -1.01% | 4.57M | 16:00:00 | ||
| Rio Tinto ADR | 70.33 | 70.45 | 69.00 | +0.64 | +0.93% | 2.42M | 16:00:00 | ||
| Roivant Sciences | 11.500 | 11.650 | 11.460 | +0.170 | +1.50% | 2.90M | 16:00:59 | ||
| Ferroglobe | 5.990 | 6.115 | 5.400 | +0.410 | +7.35% | 4.64M | 16:00:59 |