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
💰 Buffett reveals a $6.7B stake in Chubb. Copy the full portfolio for FREE with InvestingPro’s Stock Ideas tool Copy Portfolio
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 23.440 | 23.920 | 23.340 | -0.200 | -0.85% | 1.50M | 17/05 | ||
| Grupo Supervielle | 7.585 | 7.759 | 7.520 | -0.025 | -0.33% | 1.26M | 17/05 | ||
| BBVA Argentina | 11.460 | 11.770 | 11.365 | -0.050 | -0.43% | 1.04M | 17/05 | ||
| Central Puerto | 10.360 | 10.910 | 10.360 | -0.510 | -4.69% | 574.93K | 17/05 | ||
| Grupo Financiero Galicia ADR | 36.670 | 37.330 | 36.380 | +0.060 | +0.16% | 555.24K | 17/05 | ||
| Loma Negra ADR | 7.450 | 7.640 | 7.430 | -0.130 | -1.72% | 522.83K | 17/05 | ||
| Banco Macro B ADR | 64.94 | 65.91 | 64.11 | -0.11 | -0.17% | 241.25K | 17/05 | ||
| Pampa Energia ADR | 47.85 | 49.09 | 47.57 | -0.46 | -0.95% | 190.30K | 17/05 | ||
| Telecom Argentina ADR | 8.970 | 9.297 | 8.930 | -0.210 | -2.29% | 119.45K | 17/05 | ||
| Cresud SACIF | 10.050 | 10.280 | 9.920 | -0.160 | -1.57% | 108.12K | 17/05 | ||
| IRSA ADR | 11.210 | 11.522 | 11.190 | -0.030 | -0.27% | 99.91K | 17/05 | ||
| Edenor ADR | 18.920 | 19.470 | 18.710 | -0.470 | -2.42% | 83.84K | 17/05 | ||
| Transportadora Gas ADR | 18.880 | 19.455 | 18.880 | -0.470 | -2.43% | 81.70K | 17/05 | ||
| Bioceres Crop | 11.51 | 11.62 | 11.47 | 0.00 | 0.00% | 40.68K | 17/05 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Iris Energy | 6.020 | 6.320 | 5.750 | +0.190 | +3.26% | 14.66M | 17/05 | ||
| Propanc Biopharma | 0.0007 | 0.0008 | 0.0007 | 0.0000 | 0.00% | 5.22M | 17/05 | ||
| BHP Group Ltd ADR | 61.45 | 61.61 | 60.17 | +1.43 | +2.38% | 3.27M | 17/05 | ||
| Atlassian Corp Plc | 179.72 | 183.14 | 178.87 | -2.49 | -1.37% | 1.20M | 17/05 | ||
| Lotus Resources | 0.31 | 0.32 | 0.29 | +0.02 | +8.49% | 770.12K | 17/05 | ||
| Jervois Mining Ltd | 0.01 | 0.01 | 0.01 | 0.00 | 13.46% | 691.04K | 17/05 | ||
| Woodside Energy | 18.48 | 18.52 | 18.33 | -0.04 | -0.24% | 532.59K | 17/05 | ||
| Fitell | 11.50 | 12.41 | 10.81 | +0.40 | +3.60% | 409.58K | 17/05 | ||
| Deep Yellow | 1.14 | 1.15 | 1.06 | +0.04 | +3.64% | 336.02K | 17/05 | ||
| De Grey Mining | 0.79 | 0.79 | 0.76 | +0.03 | +3.34% | 214.10K | 17/05 | ||
| Mesoblast | 7.350 | 7.550 | 7.150 | +0.330 | +4.70% | 182.14K | 17/05 | ||
| Immutep ADR | 2.960 | 3.079 | 2.940 | +0.040 | +1.37% | 130.51K | 17/05 | ||
| BHP Group Ltd | 30.7200 | 30.7660 | 30.0500 | +0.5160 | +1.71% | 121.57K | 17/05 | ||
| Bannerman Energy | 3.01 | 3.06 | 2.90 | +0.05 | +1.62% | 102.02K | 17/05 | ||
| Incannex Healthcare ADR | 2.500 | 2.915 | 2.450 | -0.280 | -10.07% | 95.69K | 17/05 | ||
| Paladin Energy | 11.300 | 11.300 | 10.950 | +0.345 | +3.15% | 76.66K | 17/05 | ||
| Elixinol Global | 0.01 | 0.01 | 0.00 | 0.00 | 116.00% | 69.70K | 17/05 | ||
| Sonic Healthcare ADR | 17.83 | 18.40 | 17.62 | -0.13 | -0.72% | 67.75K | 17/05 | ||
| Boss Resources Ltd | 3.90 | 3.95 | 3.71 | +0.19 | +5.12% | 65.96K | 17/05 | ||
| Berkeley Energy | 0.2412 | 0.2440 | 0.2412 | -0.0088 | -3.52% | 65.50K | 17/05 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 25.73 | 25.97 | 25.49 | +0.67 | +2.67% | 73.30K | 17/05 | ||
| OMV AG PK | 13.02 | 13.02 | 12.85 | +0.39 | +3.09% | 1.44K | 17/05 | ||
| Wienerberger Baustoffindustrie | 7.880 | 7.880 | 7.470 | +0.185 | +2.40% | 1.22K | 17/05 | ||
| Raiffeisen Bank ADR | 4.40 | 4.45 | 4.40 | -0.07 | -1.62% | 0.30K | 17/05 | ||
| Andritz ADR | 11.76 | 11.76 | 11.76 | +0.29 | +2.51% | 0.14K | 17/05 | ||
| Erste Group Bank AG | 51.320 | 51.320 | 51.320 | +2.950 | +6.10% | 0.10K | 17/05 | ||
| Voestalpine AG PK | 5.56 | 5.56 | 5.27 | 0.00 | 0.00% | 0 | 10/05 | ||
| Verbund ADR | 15.67 | 15.67 | 15.00 | 0.00 | 0.00% | 0 | 16/05 | ||
| 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 | 67.40 | 67.48 | 66.92 | +0.93 | +1.40% | 1.52M | 17/05 | ||
| Euronav | 20.700 | 20.860 | 20.460 | -0.040 | -0.19% | 309.97K | 17/05 | ||
| Galapagos ADR | 29.63 | 30.60 | 29.55 | +0.08 | +0.27% | 140.22K | 17/05 | ||
| Umicore ADR | 5.26 | 5.29 | 5.21 | -0.14 | -2.59% | 115.60K | 17/05 | ||
| Solvay ADR | 3.640 | 3.660 | 3.550 | +0.070 | +1.96% | 69.31K | 17/05 | ||
| UCB ADR | 67.63 | 67.95 | 66.79 | +1.79 | +2.71% | 39.81K | 17/05 | ||
| KBC Groep ADR | 37.18 | 37.23 | 36.79 | +0.41 | +1.11% | 39.70K | 17/05 | ||
| Materialise NV | 5.360 | 5.360 | 5.230 | +0.150 | +2.88% | 38.52K | 17/05 | ||
| MDxHealth ADR | 2.880 | 2.920 | 2.860 | +0.020 | +0.70% | 35.98K | 17/05 | ||
| Nyxoah | 10.10 | 10.35 | 10.05 | -0.33 | -3.16% | 12.11K | 17/05 | ||
| Proximus ADR | 1.55 | 1.55 | 1.55 | +0.03 | +1.97% | 7.20K | 17/05 | ||
| Etablissementen Franz Colruyt ADR | 11.74 | 11.74 | 11.74 | +0.09 | +0.77% | 1.00K | 17/05 | ||
| Brussel Lambert ADR | 7.85 | 7.85 | 7.85 | +0.15 | +1.95% | 0.32K | 17/05 | ||
| ageas SA/NV | 51.06 | 51.06 | 51.06 | +0.91 | +1.81% | 0.27K | 17/05 | ||
| Bpost ADR | 3.560 | 3.560 | 3.560 | +0.210 | +6.27% | 0.19K | 17/05 | ||
| D’Ieteren ADR | 108.10 | 108.10 | 108.10 | -4.23 | -3.77% | 0.11K | 17/05 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 17/04 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| NV Bekaert ADR | 5.030 | 5.030 | 5.030 | 0.000 | 0.00% | 0 | 30/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Petroleo Brasileiro Petrobras ADR | 15.01 | 15.29 | 14.98 | -0.22 | -1.44% | 26.41M | 17/05 | ||
| Nu Holdings | 11.65 | 11.93 | 11.61 | -0.06 | -0.47% | 25.87M | 17/05 | ||
| Vale ADR | 12.99 | 13.01 | 12.70 | +0.33 | +2.61% | 25.27M | 17/05 | ||
| Banco Bradesco | 2.640 | 2.660 | 2.600 | +0.020 | +0.76% | 16.82M | 17/05 | ||
| Ambev SA | 2.420 | 2.420 | 2.372 | +0.030 | +1.26% | 12.93M | 17/05 | ||
| Itau Unibanco | 6.530 | 6.540 | 6.455 | +0.060 | +0.93% | 11.56M | 17/05 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.31 | 14.56 | 14.24 | -0.15 | -1.07% | 7.10M | 17/05 | ||
| Gerdau ADR | 3.840 | 3.955 | 3.830 | -0.075 | -1.92% | 5.52M | 17/05 | ||
| Suzano Papel ADR | 10.15 | 10.16 | 10.02 | +0.07 | +0.64% | 3.94M | 17/05 | ||
| BRF ADR | 3.780 | 3.830 | 3.770 | +0.040 | +1.07% | 3.79M | 17/05 | ||
| Sigma Lithium Resources | 18.56 | 18.96 | 17.78 | +0.63 | +3.48% | 3.58M | 17/05 | ||
| Embraer ADR | 30.91 | 31.12 | 30.20 | +0.92 | +3.07% | 1.93M | 17/05 | ||
| SID Nacional ADR | 2.780 | 2.780 | 2.720 | +0.050 | +1.83% | 1.36M | 17/05 | ||
| PagSeguro Digital | 12.76 | 12.82 | 12.63 | -0.02 | -0.16% | 1.28M | 17/05 | ||
| Ultrapar Participacoes | 4.850 | 4.910 | 4.825 | -0.060 | -1.22% | 1.20M | 17/05 | ||
| Azul | 5.89 | 5.95 | 5.80 | -0.01 | -0.08% | 1.10M | 17/05 | ||
| Inter and Co A | 6.42 | 6.48 | 6.30 | +0.12 | +1.90% | 717.68K | 17/05 | ||
| Brazilian Electric Power DRC | 7.510 | 7.510 | 7.430 | +0.010 | +0.13% | 659.16K | 17/05 | ||
| Energy of Minas Gerais | 2.610 | 2.610 | 2.553 | +0.040 | +1.56% | 600.67K | 17/05 | ||
| Sabesp ADR | 15.350 | 15.505 | 15.310 | -0.180 | -1.16% | 569.07K | 17/05 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Bruush Oral Care Unt | 0.1172 | 0.2200 | 0.0910 | -0.0228 | -16.29% | 102.94M | 17/05 | ||
| Tilray | 1.980 | 2.080 | 1.950 | -0.140 | -6.60% | 51.96M | 17/05 | ||
| AgriFORCE Growing Systems | 0.1033 | 0.1550 | 0.0900 | -0.0117 | -10.17% | 40.79M | 17/05 | ||
| Two Hands | 0.0003 | 0.0003 | 0.0002 | 0.0001 | 20.00% | 37.15M | 17/05 | ||
| Denison Mines | 2.2400 | 2.2700 | 2.0900 | +0.1400 | +6.67% | 35.41M | 17/05 | ||
| New Gold | 2.1300 | 2.1300 | 1.9250 | +0.2500 | +13.30% | 21.52M | 17/05 | ||
| Barrick Gold | 17.89 | 17.89 | 17.64 | +0.37 | +2.08% | 20.66M | 17/05 | ||
| First Majestic Silver | 7.94 | 7.96 | 7.40 | +0.51 | +6.86% | 17.62M | 17/05 | ||
| Fortuna Silver | 5.840 | 5.840 | 5.480 | +0.410 | +7.55% | 15.16M | 17/05 | ||
| Taseko Mines | 2.9550 | 2.9800 | 2.7600 | +0.2350 | +8.64% | 14.67M | 17/05 | ||
| Bitfarms | 1.750 | 1.860 | 1.740 | -0.010 | -0.57% | 14.62M | 17/05 | ||
| Canopy Growth | 10.85 | 11.65 | 10.66 | -0.15 | -1.36% | 14.28M | 17/05 | ||
| Pan American Silver NQ | 21.71 | 21.77 | 20.84 | +1.11 | +5.39% | 12.40M | 17/05 | ||
| Kinross Gold | 8.010 | 8.020 | 7.895 | +0.170 | +2.17% | 11.91M | 17/05 | ||
| Shopify Inc | 58.53 | 58.59 | 57.04 | +0.72 | +1.25% | 11.77M | 17/05 | ||
| B2Gold | 2.900 | 2.910 | 2.810 | +0.090 | +3.20% | 11.19M | 17/05 | ||
| SNDL Inc | 2.4600 | 2.7400 | 2.4350 | -0.1900 | -7.17% | 10.29M | 17/05 | ||
| Endeavour Silver | 3.865 | 3.890 | 3.650 | +0.365 | +10.43% | 10.22M | 17/05 | ||
| IAMGold | 4.510 | 4.595 | 4.445 | +0.110 | +2.50% | 9.70M | 17/05 | ||
| NexGen Energy | 7.990 | 8.090 | 7.590 | +0.380 | +4.99% | 9.00M | 17/05 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 47.85 | 48.67 | 47.54 | -0.12 | -0.25% | 734.76K | 17/05 | ||
| Enel Chile ADR | 3.115 | 3.200 | 3.110 | -0.045 | -1.42% | 294.40K | 17/05 | ||
| Banco De Chile | 24.54 | 24.67 | 24.25 | +0.17 | +0.70% | 251.16K | 17/05 | ||
| Santander Chile ADR | 19.98 | 20.08 | 19.84 | 0.00 | 0.00% | 225.47K | 17/05 | ||
| Cervecerias ADR | 13.54 | 13.59 | 13.39 | +0.16 | +1.20% | 111.28K | 17/05 | ||
| LATAM Airlines ADR | 0.533 | 0.563 | 0.530 | -0.027 | -4.82% | 93.46K | 17/05 | ||
| Embotelladora Andina B ADR | 18.48 | 18.97 | 18.48 | -0.52 | -2.74% | 1.17K | 17/05 | ||
| Embotelladora Andina | 13.10 | 13.10 | 13.10 | -1.61 | -10.94% | 0.81K | 17/05 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Fangdd Network | 1.680 | 2.100 | 1.330 | +1.270 | +309.76% | 100.15M | 17/05 | ||
| Nio A ADR | 5.280 | 5.390 | 5.040 | +0.020 | +0.38% | 58.28M | 17/05 | ||
| Kaixin Auto | 0.213 | 0.425 | 0.170 | -0.007 | -3.18% | 58.18M | 17/05 | ||
| FLJ Group | 1.5500 | 2.7500 | 0.7000 | +1.0710 | +223.59% | 56.90M | 17/05 | ||
| Alibaba ADR | 88.54 | 90.46 | 86.83 | +1.84 | +2.12% | 35.07M | 17/05 | ||
| MicroCloud Hologram | 2.070 | 2.190 | 1.850 | +0.160 | +8.38% | 30.17M | 17/05 | ||
| Ke Hldg | 19.47 | 20.48 | 19.32 | +0.33 | +1.72% | 21.55M | 17/05 | ||
| JD.com Inc Adr | 35.27 | 35.69 | 34.31 | +1.00 | +2.92% | 19.43M | 17/05 | ||
| iQIYI | 5.260 | 5.635 | 5.220 | -0.530 | -9.15% | 18.59M | 17/05 | ||
| Full Truck Alliance Co | 9.43 | 9.52 | 8.98 | +0.39 | +4.31% | 15.62M | 17/05 | ||
| Dunxin Financial | 0.4242 | 0.5900 | 0.2751 | +0.1586 | +59.71% | 15.22M | 17/05 | ||
| Green Giant | 0.008 | 0.008 | 0.005 | +0.002 | +39.82% | 9.78M | 17/05 | ||
| Xpeng | 8.30 | 8.47 | 8.03 | +0.03 | +0.36% | 9.16M | 17/05 | ||
| Tencent Music Entertainment Group | 15.42 | 15.65 | 15.04 | -0.07 | -0.45% | 7.98M | 17/05 | ||
| Li Auto | 24.89 | 25.49 | 24.61 | -0.30 | -1.19% | 7.77M | 17/05 | ||
| Bilibili | 16.69 | 17.04 | 16.38 | +0.41 | +2.52% | 7.69M | 17/05 | ||
| ZTO Express Cayman | 24.59 | 24.74 | 23.88 | +1.01 | +4.28% | 7.08M | 17/05 | ||
| Golden Heaven Holdings | 0.2900 | 0.3200 | 0.2540 | +0.0400 | +16.00% | 6.60M | 17/05 | ||
| Didi Global | 4.78 | 4.79 | 4.50 | +0.17 | +3.77% | 6.16M | 17/05 | ||
| Baidu | 110.58 | 112.35 | 108.88 | -2.01 | -1.79% | 6.12M | 17/05 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.13 | 12.20 | 12.02 | +0.10 | +0.83% | 1.54M | 17/05 | ||
| GeoPark Ltd | 10.05 | 10.16 | 10.00 | +0.07 | +0.75% | 450.95K | 17/05 | ||
| BanColombia ADR | 36.33 | 36.57 | 35.91 | +0.43 | +1.20% | 298.49K | 17/05 | ||
| Tecnoglass | 54.84 | 54.85 | 53.22 | +1.26 | +2.35% | 272.19K | 17/05 | ||
| Almacenes Exito ADR | 4.700 | 4.722 | 4.650 | +0.050 | +1.08% | 20.00K | 17/05 | ||
| Grupo Aval | 2.480 | 2.500 | 2.450 | 0.000 | 0.00% | 13.21K | 17/05 | ||
| Cementos Argos ADR | 11.00 | 11.00 | 11.00 | -0.10 | -0.90% | 0.20K | 17/05 | ||
| Interconnection Electric | 105.48 | 105.48 | 105.48 | -9.41 | -8.19% | 0.00K | 17/05 | ||
| 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 | ||
| 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 | ||
| Clever Leaves Holdings | 3.0000 | 3.0400 | 2.2000 | 0.0000 | 0.00% | 0 | 16/05 | ||
| Clever Leaves Holdings | 0.0164 | 0.0199 | 0.0163 | 0.0000 | 0.00% | 0 | 16/05 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 27.485 | 27.630 | 27.020 | +0.165 | +0.60% | 752.60K | 17/05 | ||
| Castor Maritime | 3.950 | 4.220 | 3.750 | -0.140 | -3.42% | 113.45K | 17/05 | ||
| Toro Corp | 4.760 | 4.850 | 4.720 | +0.060 | +1.28% | 25.38K | 17/05 | ||
| Gifa | 0.0475 | 0.0475 | 0.0449 | +0.0065 | +15.85% | 11.00K | 17/05 | ||
| GDEV Inc | 2.220 | 2.220 | 2.210 | +0.010 | +0.45% | 0.88K | 17/05 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Coloplast A | 12.56 | 12.56 | 12.42 | +0.27 | +2.21% | 3.52M | 17/05 | ||
| Novo Nordisk ADR | 131.89 | 132.09 | 130.85 | -1.15 | -0.86% | 2.59M | 17/05 | ||
| Ascendis Pharma AS | 121.12 | 124.76 | 120.02 | -1.68 | -1.37% | 644.33K | 17/05 | ||
| Genmab AS | 29.98 | 30.00 | 29.52 | +0.33 | +1.11% | 245.15K | 17/05 | ||
| AP Moeller-Maersk AS | 8.56 | 8.67 | 8.29 | -0.14 | -1.64% | 188.44K | 17/05 | ||
| Vestas Wind Systems AS | 9.26 | 9.35 | 9.24 | -0.32 | -3.38% | 173.59K | 17/05 | ||
| Oersted AS DRC | 20.27 | 20.41 | 20.23 | -0.64 | -3.06% | 138.07K | 17/05 | ||
| DSV ADR | 76.99 | 77.40 | 76.96 | -0.63 | -0.82% | 67.24K | 17/05 | ||
| IO Biotech | 1.380 | 1.480 | 1.360 | -0.020 | -1.43% | 53.17K | 17/05 | ||
| Cadeler AS ADR | 19.68 | 20.06 | 19.50 | -0.14 | -0.71% | 44.21K | 17/05 | ||
| Galecto | 0.621 | 0.630 | 0.616 | -0.009 | -1.41% | 44.14K | 17/05 | ||
| Carlsberg AS | 28.75 | 28.83 | 28.68 | -0.03 | -0.10% | 27.22K | 17/05 | ||
| Danske Bank A/S ADR | 14.60 | 14.76 | 14.54 | +0.28 | +1.96% | 8.27K | 17/05 | ||
| LiqTech | 2.660 | 2.935 | 2.660 | +0.040 | +1.53% | 7.90K | 17/05 | ||
| Evaxion Biotech AS | 3.720 | 3.823 | 3.720 | -0.130 | -3.38% | 6.76K | 17/05 | ||
| Novozymes AS | 63.36 | 63.68 | 63.27 | +0.65 | +1.04% | 6.28K | 17/05 | ||
| Iss ADR | 9.72 | 9.72 | 9.72 | +0.52 | +5.65% | 2.69K | 17/05 | ||
| Pandora ADR | 42.79 | 42.79 | 42.54 | +0.31 | +0.72% | 1.81K | 17/05 | ||
| Novozymes B | 62.0900 | 62.5000 | 62.0900 | +0.0900 | +0.15% | 1.80K | 17/05 | ||
| Vestas Wind | 28.0250 | 28.3899 | 28.0250 | -0.7850 | -2.72% | 1.50K | 17/05 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.915 | 3.930 | 3.880 | +0.035 | +0.90% | 6.60M | 17/05 | ||
| Amer Sports | 16.15 | 16.29 | 15.89 | -0.10 | -0.62% | 1.27M | 17/05 | ||
| Nordea Bank ADR | 12.43 | 12.47 | 12.35 | +0.16 | +1.30% | 42.39K | 17/05 | ||
| Neste | 10.27 | 10.32 | 10.23 | -0.12 | -1.20% | 40.65K | 17/05 | ||
| Nokian Tyres ADR | 4.85 | 4.86 | 4.85 | -0.05 | -1.02% | 36.60K | 17/05 | ||
| Konecranes ADR | 11.610 | 11.610 | 11.610 | +0.009 | +0.08% | 22.40K | 17/05 | ||
| Sampo OYJ | 21.99 | 22.02 | 21.91 | +0.07 | +0.32% | 19.28K | 17/05 | ||
| Kone Oyj ADR | 27.33 | 27.39 | 27.06 | -0.30 | -1.09% | 11.47K | 17/05 | ||
| Stora Enso Oyj PK | 14.94 | 15.00 | 14.79 | +0.07 | +0.44% | 4.55K | 17/05 | ||
| Metso Outotec OTC | 6.17 | 6.18 | 6.13 | -0.02 | -0.28% | 2.40K | 17/05 | ||
| Fortum ADR | 3.139 | 3.150 | 3.139 | +0.049 | +1.59% | 1.34K | 17/05 | ||
| Kesko ADR | 9.210 | 9.210 | 9.210 | -0.080 | -0.86% | 0.57K | 17/05 | ||
| Yit ADR | 1.02 | 1.02 | 1.02 | +0.00 | +0.00% | 0 | 26/03 | ||
| Wartsila ADR | 4.09 | 4.09 | 4.09 | +0.00 | +0.00% | 0 | 15/05 | ||
| Outokumpu ADR | 1.98 | 1.98 | 1.88 | 0.00 | 0.00% | 0 | 06/05 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0 | 14/05 | ||
| KONE Oyj | 54.2580 | 54.2580 | 54.2580 | +0.0000 | +0.00% | 0 | 15/05 | ||
| Uponor | 29.09 | 29.09 | 29.09 | 0.00 | 0.00% | 0 | 01/04 | ||
| Fortum | 15.470 | 15.610 | 15.470 | +0.000 | +0.00% | 0 | 14/05 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AMTD Digital | 4.080 | 4.850 | 3.860 | +0.280 | +7.37% | 2.60M | 17/05 | ||
| TotalEnergies SE ADR | 73.19 | 73.31 | 72.71 | +1.04 | +1.44% | 933.09K | 17/05 | ||
| Constellium Nv | 20.70 | 21.07 | 20.59 | -0.14 | -0.65% | 631.33K | 17/05 | ||
| Sanofi ADR | 48.67 | 48.67 | 48.31 | -0.15 | -0.31% | 617.82K | 17/05 | ||
| Criteo Sa | 36.50 | 37.01 | 36.29 | -0.45 | -1.22% | 547.60K | 17/05 | ||
| Alstom PK | 1.940 | 1.950 | 1.920 | 0.000 | 0.00% | 387.13K | 17/05 | ||
| Orange ADR | 11.71 | 11.72 | 11.68 | -0.01 | -0.04% | 231.75K | 17/05 | ||
| SCOR PK | 3.188 | 3.188 | 3.130 | +0.001 | +0.03% | 228.12K | 17/05 | ||
| Dassault Systemes SA | 41.12 | 41.13 | 40.71 | +0.26 | +0.64% | 195.32K | 17/05 | ||
| Sequans Communications | 0.519 | 0.550 | 0.505 | +0.019 | +3.84% | 192.88K | 17/05 | ||
| Schneider Electric SA | 49.910 | 49.930 | 49.612 | -0.540 | -1.07% | 163.04K | 17/05 | ||
| Danone PK | 13.04 | 13.08 | 12.99 | +0.02 | +0.15% | 159.93K | 17/05 | ||
| Societe Generale ADR | 6.0600 | 6.0900 | 5.9202 | +0.1300 | +2.19% | 156.32K | 17/05 | ||
| Kering SA | 36.15 | 36.26 | 35.83 | -0.84 | -2.27% | 142.43K | 17/05 | ||
| BNP Paribas ADR | 37.270 | 38.800 | 37.090 | +0.619 | +1.69% | 139.79K | 17/05 | ||
| Credit Agricole SA PK | 8.610 | 8.620 | 8.520 | +0.165 | +1.95% | 133.31K | 17/05 | ||
| Safran SA | 56.680 | 56.720 | 56.410 | +0.540 | +0.96% | 132.73K | 17/05 | ||
| DBV Technologies | 0.584 | 0.634 | 0.580 | -0.007 | -1.18% | 113.67K | 17/05 | ||
| AMTD IDEA | 1.830 | 1.970 | 1.766 | -0.040 | -2.14% | 111.60K | 17/05 | ||
| Thales ADR | 35.6 | 36.0 | 35.5 | +0.2 | +0.49% | 101.63K | 17/05 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 6.770 | 7.430 | 6.590 | +0.110 | +1.65% | 7.08M | 17/05 | ||
| Lilium NV | 1.220 | 1.310 | 1.190 | -0.040 | -3.17% | 2.63M | 17/05 | ||
| CureVac NV | 3.490 | 3.980 | 3.410 | +0.010 | +0.29% | 2.39M | 17/05 | ||
| ATAI Life Sciences BV | 1.710 | 1.890 | 1.710 | -0.150 | -8.06% | 2.35M | 17/05 | ||
| Deutsche Bank AG | 17.08 | 17.09 | 16.85 | +0.40 | +2.37% | 1.32M | 17/05 | ||
| SAP ADR | 192.76 | 193.09 | 190.80 | +2.09 | +1.10% | 523.92K | 17/05 | ||
| Centogene | 0.370 | 0.400 | 0.346 | -0.010 | -2.63% | 502.96K | 17/05 | ||
| InflaRx | 1.630 | 1.650 | 1.420 | +0.180 | +12.41% | 483.77K | 17/05 | ||
| BioNTech | 90.61 | 92.80 | 90.54 | -2.37 | -2.55% | 471.66K | 17/05 | ||
| MorphoSys ADR | 19.00 | 19.13 | 18.89 | -0.34 | -1.76% | 449.67K | 17/05 | ||
| Fresenius Medical Care ADR | 21.96 | 21.97 | 21.67 | +0.21 | +0.96% | 441.91K | 17/05 | ||
| Deutsche Telekom ADR | 23.87 | 23.94 | 23.76 | +0.15 | +0.63% | 371.83K | 17/05 | ||
| Bayer AG PK | 7.84 | 7.84 | 7.76 | +0.07 | +0.90% | 365.91K | 17/05 | ||
| Immatics NV | 10.96 | 10.96 | 10.60 | +0.15 | +1.39% | 288.04K | 17/05 | ||
| Deutsche Post AG | 43.64 | 43.65 | 43.36 | -0.06 | -0.14% | 211.06K | 17/05 | ||
| Beiersdorf ADR | 31.4 | 31.5 | 31.3 | +0.2 | +0.75% | 202.41K | 17/05 | ||
| SAP | 192.400 | 192.648 | 190.608 | +1.650 | +0.86% | 153.50K | 17/05 | ||
| Siemens ADR | 93.94 | 94.64 | 93.92 | -1.06 | -1.12% | 139.19K | 17/05 | ||
| Infineon ADR | 40.09 | 40.32 | 39.83 | +0.04 | +0.10% | 118.39K | 17/05 | ||
| SCHMID NV | 3.60 | 3.61 | 3.35 | +0.40 | +12.50% | 110.37K | 17/05 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| C3is Inc | 1.6700 | 1.7700 | 1.5300 | +0.1800 | +12.08% | 4.48M | 17/05 | ||
| Imperial Petroleum | 4.0100 | 4.2500 | 3.9200 | +0.0800 | +2.04% | 1.09M | 17/05 | ||
| Star Bulk Carriers | 26.05 | 26.09 | 25.81 | +0.18 | +0.70% | 832.21K | 17/05 | ||
| Global Ship Lease | 26.79 | 26.96 | 26.36 | +0.44 | +1.67% | 815.69K | 17/05 | ||
| Diana Shipping | 3.145 | 3.160 | 3.131 | -0.015 | -0.47% | 741.23K | 17/05 | ||
| Seanergy Maritime | 12.0300 | 12.1700 | 11.6501 | +0.2900 | +2.47% | 496.08K | 17/05 | ||
| Tsakos Energy | 30.170 | 30.340 | 29.510 | +0.300 | +1.00% | 338.79K | 17/05 | ||
| StealthGas | 7.020 | 7.130 | 6.750 | +0.270 | +4.00% | 153.09K | 17/05 | ||
| Danaos | 85.13 | 86.35 | 84.84 | -0.18 | -0.21% | 114.03K | 17/05 | ||
| United Maritime | 2.670 | 2.670 | 2.600 | +0.060 | +2.30% | 95.44K | 17/05 | ||
| Performance Shipping | 2.1500 | 2.1700 | 2.1200 | +0.0200 | +0.94% | 59.60K | 17/05 | ||
| Pyxis Tankers Inc | 5.0200 | 5.1400 | 4.9900 | -0.0050 | -0.10% | 41.83K | 17/05 | ||
| Okeanis Eco Tankers | 34.88 | 35.50 | 34.84 | -0.01 | -0.03% | 35.44K | 17/05 | ||
| Eurobank Ergasias | 1.110 | 1.120 | 1.066 | +0.080 | +7.77% | 34.62K | 17/05 | ||
| Dynagas LNG | 3.990 | 4.000 | 3.950 | 0.000 | 0.00% | 32.72K | 17/05 | ||
| Capital Product | 16.21 | 16.32 | 15.82 | +0.06 | +0.37% | 30.58K | 17/05 | ||
| Tsakos Energy Pref E | 26.52 | 26.70 | 26.48 | -0.12 | -0.45% | 26.90K | 17/05 | ||
| Alpha Bank | 0.410 | 0.410 | 0.409 | +0.007 | +1.86% | 25.02K | 17/05 | ||
| Euroseas | 38.62 | 39.62 | 38.62 | -0.34 | -0.87% | 20.38K | 17/05 | ||
| Oceanpal | 2.5587 | 2.6000 | 2.4500 | +0.0887 | +3.59% | 16.83K | 17/05 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 8.58 | 8.80 | 8.52 | +0.02 | +0.23% | 3.97M | 17/05 | ||
| Futu | 80.41 | 81.86 | 78.68 | +2.63 | +3.38% | 2.70M | 17/05 | ||
| AGBA Acquisition | 2.460 | 2.590 | 2.060 | +0.020 | +0.82% | 1.66M | 17/05 | ||
| Intelligent | 1.000 | 1.190 | 0.970 | +0.026 | +2.62% | 1.56M | 17/05 | ||
| King Resources Inc | 0.0003 | 0.0003 | 0.0003 | +0.0000 | +0.00% | 1.02M | 17/05 | ||
| Raytech Holding | 4.19 | 5.16 | 3.63 | -0.19 | -4.34% | 683.67K | 17/05 | ||
| Prudential Public ADR | 20.98 | 21.00 | 20.74 | -0.01 | -0.02% | 582.47K | 17/05 | ||
| Taoping | 0.799 | 0.889 | 0.755 | +0.069 | +9.47% | 535.78K | 17/05 | ||
| Prestige Wealth | 1.030 | 1.280 | 0.970 | -0.260 | -20.16% | 533.00K | 17/05 | ||
| Magic Empire Global | 0.7300 | 0.7656 | 0.6851 | +0.0400 | +5.80% | 466.99K | 17/05 | ||
| Esprit Holdings | 0.063 | 0.082 | 0.048 | -0.005 | -7.96% | 461.52K | 17/05 | ||
| AIA ADR | 33.80 | 33.99 | 33.30 | +1.05 | +3.21% | 390.71K | 17/05 | ||
| WANG LEE GROUP | 0.6600 | 0.6700 | 0.5800 | +0.1170 | +21.55% | 349.90K | 17/05 | ||
| MMTEC | 7.0100 | 7.3600 | 6.0600 | +1.0000 | +16.64% | 321.00K | 17/05 | ||
| TOP Financial | 2.700 | 2.850 | 2.609 | +0.060 | +2.27% | 285.76K | 17/05 | ||
| CK Hutchison ADR | 5.39 | 5.47 | 5.31 | +0.04 | +0.84% | 232.90K | 17/05 | ||
| AGM A | 1.085 | 1.090 | 1.045 | +0.045 | +4.33% | 175.36K | 17/05 | ||
| Silicon Motion | 77.39 | 77.91 | 76.78 | +0.08 | +0.10% | 174.25K | 17/05 | ||
| China Natural Resources | 0.9500 | 1.0400 | 0.9300 | -0.0087 | -0.91% | 140.18K | 17/05 | ||
| Intelligent Living Application | 0.4902 | 0.5200 | 0.4566 | +0.0195 | +4.14% | 138.84K | 17/05 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.3 | 4.5 | 4.2 | -0.2 | -3.89% | 10.35K | 17/05 | ||
| Magyar Telekom Plc | 13.77 | 13.77 | 13.77 | -0.26 | -1.85% | 1.23K | 17/05 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.14 | 17.17 | 17.02 | -0.10 | -0.55% | 7.89M | 17/05 | ||
| HDFC Bank ADR | 56.77 | 56.87 | 56.16 | +0.73 | +1.30% | 1.69M | 17/05 | ||
| ICICI Bank ADR | 27.20 | 27.24 | 27.12 | +0.10 | +0.37% | 1.53M | 17/05 | ||
| Wipro ADR | 5.395 | 5.420 | 5.370 | -0.045 | -0.83% | 1.09M | 17/05 | ||
| MakeMyTrip | 86.50 | 88.56 | 84.42 | +1.77 | +2.09% | 686.70K | 17/05 | ||
| WNS Holdings | 51.69 | 52.42 | 51.07 | +0.54 | +1.06% | 355.40K | 17/05 | ||
| Dr. Reddy’s Labs ADR | 68.27 | 69.17 | 68.17 | -1.03 | -1.49% | 202.10K | 17/05 | ||
| Yatra Online | 1.610 | 1.670 | 1.600 | -0.030 | -1.83% | 189.26K | 17/05 | ||
| Sify | 1.270 | 1.280 | 1.250 | +0.020 | +1.60% | 60.04K | 17/05 | ||
| Lytus Technologies Holdings Ptv | 3.190 | 3.201 | 3.070 | +0.120 | +3.91% | 36.09K | 17/05 | ||
| Azure Power Global | 0.75 | 0.92 | 0.75 | 0.00 | 0.00% | 12.23K | 17/05 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 18.79 | 19.06 | 18.71 | +0.14 | +0.76% | 253.52K | 17/05 | ||
| Indonesia Energy | 3.840 | 4.020 | 3.760 | -0.120 | -3.03% | 194.57K | 17/05 | ||
| Bank Mandiri Persero ADR | 16.32 | 16.79 | 16.11 | +0.35 | +2.19% | 91.93K | 17/05 | ||
| Bank Rakyat | 15.43 | 15.50 | 14.81 | +0.24 | +1.58% | 58.81K | 17/05 | ||
| Bank Central Asia ADR | 15.2800 | 15.3000 | 15.0750 | +0.2300 | +1.53% | 42.23K | 17/05 | ||
| Astra Int | 6.03 | 6.16 | 5.93 | +0.15 | +2.64% | 40.92K | 17/05 | ||
| United Tractors ADR | 27.44 | 28.24 | 27.38 | -0.25 | -0.92% | 4.41K | 17/05 | ||
| Bank Negara Indonesia ADR | 16.31 | 18.73 | 14.57 | -0.54 | -3.19% | 2.97K | 17/05 | ||
| Indofood ADR | 19.2800 | 19.2800 | 19.2800 | -0.2200 | -1.13% | 1.06K | 17/05 | ||
| Bank Mandiri Persero | 0.4241 | 0.4241 | 0.4241 | -0.0104 | -2.39% | 0.97K | 17/05 | ||
| XL Axiata ADR | 2.67 | 2.67 | 2.67 | -0.36 | -11.88% | 0.67K | 17/05 | ||
| Telkom Indonesia | 0.19200 | 0.19200 | 0.19200 | +0.00500 | +2.67% | 0.53K | 17/05 | ||
| Bukit Asam ADR | 4.68 | 4.68 | 4.68 | +0.03 | +0.65% | 0.20K | 17/05 | ||
| Semen Persero | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 | 06/05 | ||
| Asiamet Resources | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 16/05 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 10/04 | ||
| Adaro Energy ADR | 8.98 | 8.98 | 8.98 | +0.00 | +0.00% | 0 | 15/05 | ||
| Kalbe Farma ADR | 17.03 | 17.03 | 17.03 | 0.00 | 0.00% | 0 | 30/04 | ||
| Indo Tambangraya Megah ADR | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 16/05 | ||
| Astra Agro Lestari TBK | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 | 09/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PDD Holdings DRC | 146.19 | 149.42 | 143.19 | +2.81 | +1.96% | 16.05M | 17/05 | ||
| Medtronic | 85.92 | 86.17 | 85.10 | +0.28 | +0.33% | 7.94M | 17/05 | ||
| Arcadium Lithium | 4.850 | 4.880 | 4.700 | +0.100 | +2.11% | 7.80M | 17/05 | ||
| Johnson Controls | 69.03 | 69.22 | 67.97 | +0.76 | +1.11% | 4.46M | 17/05 | ||
| CRH | 81.89 | 82.89 | 81.25 | -0.99 | -1.19% | 3.89M | 17/05 | ||
| Accenture | 303.62 | 310.00 | 300.01 | -4.38 | -1.42% | 3.62M | 17/05 | ||
| Seagate | 95.27 | 98.50 | 94.78 | -2.97 | -3.02% | 2.66M | 17/05 | ||
| Aptiv | 82.11 | 82.63 | 81.30 | -0.18 | -0.22% | 1.81M | 17/05 | ||
| Eaton | 330.24 | 333.55 | 326.71 | +0.06 | +0.02% | 1.45M | 17/05 | ||
| Alkermes Plc | 24.15 | 24.59 | 24.11 | -0.31 | -1.27% | 1.45M | 17/05 | ||
| Perrigo | 29.83 | 30.35 | 29.82 | -0.27 | -0.90% | 1.27M | 17/05 | ||
| AerCap Holdings NV | 91.46 | 91.69 | 90.96 | +0.79 | +0.87% | 1.19M | 17/05 | ||
| Dole | 12.83 | 12.86 | 12.67 | +0.08 | +0.63% | 1.03M | 17/05 | ||
| Amarin | 0.870 | 0.913 | 0.870 | -0.042 | -4.65% | 974.13K | 17/05 | ||
| Aon | 292.36 | 293.71 | 290.02 | +0.34 | +0.12% | 967.80K | 17/05 | ||
| Trane Technologies | 328.65 | 328.97 | 323.58 | +3.93 | +1.21% | 874.82K | 17/05 | ||
| Flutter Entertainment | 206.50 | 207.34 | 203.18 | -1.07 | -0.52% | 839.97K | 17/05 | ||
| Ryanair ADR | 125.59 | 126.62 | 125.03 | -0.83 | -0.66% | 767.24K | 17/05 | ||
| Adient | 29.11 | 29.52 | 29.04 | -0.53 | -1.79% | 756.79K | 17/05 | ||
| Jazz Pharma | 108.99 | 110.13 | 108.21 | -1.50 | -1.36% | 574.03K | 17/05 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jeffs Brands Unt | 0.6480 | 0.7300 | 0.3150 | +0.3380 | +109.03% | 37.15M | 17/05 | ||
| Supercom | 0.2128 | 0.2430 | 0.2025 | +0.0059 | +2.85% | 11.26M | 17/05 | ||
| Brenmiller Energy | 2.010 | 3.270 | 1.820 | -0.110 | -5.19% | 10.73M | 17/05 | ||
| BYND Cannasoft Enterprises | 1.1107 | 1.4400 | 1.0100 | -0.3393 | -23.40% | 8.00M | 17/05 | ||
| Teva ADR | 16.29 | 16.35 | 16.05 | -0.01 | -0.09% | 7.25M | 17/05 | ||
| Innoviz Technologies | 1.220 | 1.280 | 1.170 | +0.060 | +5.17% | 4.40M | 17/05 | ||
| GlobalE Online | 29.13 | 29.83 | 28.48 | +0.73 | +2.57% | 3.78M | 17/05 | ||
| ZIM Integrated Shipping Services | 18.73 | 19.13 | 18.57 | -0.22 | -1.16% | 3.70M | 17/05 | ||
| SolarEdge Technologies Inc | 48.41 | 50.82 | 48.41 | -2.11 | -4.18% | 1.89M | 17/05 | ||
| Nano Dimension | 2.710 | 2.750 | 2.650 | +0.040 | +1.50% | 1.65M | 17/05 | ||
| Riskified | 5.965 | 5.980 | 5.570 | +0.135 | +2.32% | 1.55M | 17/05 | ||
| Hub Cyber Security | 0.8820 | 0.9000 | 0.7818 | +0.0820 | +10.25% | 1.50M | 17/05 | ||
| Nice ADR | 193.55 | 202.43 | 192.03 | -5.05 | -2.54% | 1.39M | 17/05 | ||
| Mobileye Global | 28.58 | 28.69 | 28.21 | +0.08 | +0.28% | 1.19M | 17/05 | ||
| Oddity Tech | 42.37 | 43.61 | 42.05 | -1.23 | -2.82% | 1.17M | 17/05 | ||
| Wix.Com Ltd | 135.68 | 136.90 | 134.74 | +0.47 | +0.35% | 1.02M | 17/05 | ||
| Monday.Com | 228.83 | 231.32 | 225.03 | +0.43 | +0.19% | 938.43K | 17/05 | ||
| Fiverr International | 25.14 | 25.31 | 24.70 | +0.04 | +0.16% | 836.37K | 17/05 | ||
| Playtika | 8.95 | 8.99 | 8.84 | -0.04 | -0.44% | 786.58K | 17/05 | ||
| InMode | 18.46 | 18.67 | 18.43 | -0.18 | -0.97% | 764.34K | 17/05 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stevanato Group SpA | 20.71 | 21.14 | 20.22 | -0.20 | -0.96% | 1.03M | 17/05 | ||
| ENEL Societa per Azioni | 7.330 | 7.360 | 7.300 | -0.020 | -0.27% | 696.26K | 17/05 | ||
| Ermenegildo Zegna NV | 13.20 | 13.21 | 12.69 | +0.41 | +3.17% | 435.91K | 17/05 | ||
| ENI ADR | 32.59 | 32.59 | 32.12 | +0.39 | +1.21% | 228.62K | 17/05 | ||
| Ferrari NV | 422.30 | 423.84 | 419.76 | +2.73 | +0.65% | 182.80K | 17/05 | ||
| Intesa Sanpaolo SpA PK | 24.640 | 24.750 | 24.405 | +0.350 | +1.44% | 156.49K | 17/05 | ||
| UniCredit ADR | 19.740 | 19.766 | 19.580 | +0.075 | +0.38% | 114.82K | 17/05 | ||
| Snam ADR | 9.78 | 9.82 | 9.76 | +0.08 | +0.82% | 45.05K | 17/05 | ||
| Prysmian ADR | 30.79 | 30.83 | 30.52 | -0.68 | -2.16% | 23.03K | 17/05 | ||
| Leonardo ADR | 12.59 | 12.71 | 12.55 | +0.04 | +0.36% | 19.57K | 17/05 | ||
| Assicurazioni Generali ADR | 13.62 | 13.62 | 13.47 | +0.01 | +0.07% | 9.12K | 17/05 | ||
| Salvatore Ferragamo ADR | 5.34 | 5.34 | 5.17 | +0.08 | +1.52% | 5.07K | 17/05 | ||
| Terna Rete Elettrica Nazionale | 25.57 | 25.75 | 25.55 | -0.29 | -1.14% | 2.90K | 17/05 | ||
| Prada Spa PK | 15.59 | 15.99 | 15.50 | -0.22 | -1.37% | 2.60K | 17/05 | ||
| Natuzzi | 5.35 | 5.41 | 5.35 | +0.01 | +0.19% | 2.06K | 17/05 | ||
| Mediobanca ADR | 16.62 | 16.62 | 16.40 | +0.35 | +2.17% | 1.80K | 17/05 | ||
| Genenta Science ADR | 3.300 | 3.340 | 3.250 | +0.120 | +3.77% | 1.69K | 17/05 | ||
| Saras ADR | 9.92 | 9.92 | 9.90 | +0.22 | +2.27% | 1.20K | 17/05 | ||
| Buzzi Unicem ADR | 21.9 | 21.9 | 21.9 | +0.6 | +2.60% | 0.93K | 17/05 | ||
| Brunello Cucinelli ADR | 52.4 | 52.4 | 52.4 | -0.7 | -1.33% | 0.18K | 17/05 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 10.030 | 10.070 | 9.960 | +0.270 | +2.77% | 3.05M | 17/05 | ||
| Nintendo ADR | 13.63 | 13.70 | 13.52 | -0.05 | -0.37% | 1.77M | 17/05 | ||
| Sumitomo Mitsui Financial ADR | 12.540 | 12.565 | 12.410 | +0.520 | +4.33% | 1.16M | 17/05 | ||
| Mizuho Financial ADR | 4.055 | 4.070 | 4.020 | +0.105 | +2.66% | 1.14M | 17/05 | ||
| Takeda Pharma ADR | 13.22 | 13.28 | 13.21 | -0.09 | -0.68% | 1.01M | 17/05 | ||
| Warrantee ADR | 0.3163 | 0.3790 | 0.2799 | +0.0347 | +12.32% | 750.96K | 17/05 | ||
| Nomura ADR | 5.915 | 5.940 | 5.900 | +0.015 | +0.25% | 745.77K | 17/05 | ||
| Sony ADR | 83.74 | 84.25 | 83.50 | +0.35 | +0.42% | 705.14K | 17/05 | ||
| Yoshitsu ADR | 0.2179 | 0.2380 | 0.2110 | -0.0044 | -1.98% | 652.62K | 17/05 | ||
| Monotaro Co | 10.49 | 10.83 | 10.45 | -0.07 | -0.66% | 599.81K | 17/05 | ||
| Honda Motor ADR | 33.24 | 33.32 | 33.10 | +0.42 | +1.28% | 526.84K | 17/05 | ||
| Fuji Electric ADR | 15.65 | 15.84 | 15.40 | +0.08 | +0.51% | 396.63K | 17/05 | ||
| Shin-Etsu Chemical ADR | 19.10 | 19.20 | 19.02 | +0.31 | +1.65% | 382.86K | 17/05 | ||
| Aerwins Tech | 4.655 | 5.580 | 4.580 | -0.465 | -9.08% | 362.04K | 17/05 | ||
| Daikin Industries ADR | 16.05 | 16.29 | 15.92 | -0.03 | -0.19% | 309.09K | 17/05 | ||
| SoftBank Group | 27.19 | 27.50 | 27.10 | +0.18 | +0.67% | 279.84K | 17/05 | ||
| Toyota Motor ADR | 219.76 | 220.32 | 219.09 | +4.13 | +1.92% | 242.36K | 17/05 | ||
| SMC Corp Japan | 26.40 | 27.28 | 26.17 | +0.55 | +2.13% | 228.40K | 17/05 | ||
| Sumitomo Metal ADR | 8.29 | 8.32 | 8.15 | +0.20 | +2.47% | 201.57K | 17/05 | ||
| Nippon ADR | 24.34 | 24.41 | 24.10 | -0.36 | -1.46% | 202.14K | 17/05 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Adecoagro SA | 10.32 | 10.89 | 10.05 | -0.56 | -5.10% | 1.67M | 17/05 | ||
| Globant SA | 167.75 | 175.64 | 160.12 | -9.98 | -5.62% | 1.56M | 17/05 | ||
| Spotify Tech | 302.82 | 302.87 | 298.12 | +4.70 | +1.58% | 889.14K | 17/05 | ||
| Tenaris ADR | 35.10 | 35.18 | 34.91 | -0.03 | -0.09% | 809.44K | 17/05 | ||
| Ardagh Metal Packaging | 4.055 | 4.085 | 3.995 | -0.015 | -0.37% | 808.47K | 17/05 | ||
| ArcelorMittal ADR | 26.45 | 26.46 | 26.20 | +0.04 | +0.17% | 782.61K | 17/05 | ||
| FREYR Battery | 2.005 | 2.020 | 1.947 | +0.025 | +1.26% | 556.10K | 17/05 | ||
| Ternium ADR | 43.64 | 43.65 | 43.13 | +0.56 | +1.30% | 356.03K | 17/05 | ||
| Orion Engineered Carbons | 25.69 | 26.01 | 25.53 | -0.04 | -0.16% | 353.19K | 17/05 | ||
| Millicom | 23.95 | 23.97 | 23.66 | +0.20 | +0.84% | 157.84K | 17/05 | ||
| Corporacion America Airports | 18.380 | 18.430 | 18.010 | +0.390 | +2.17% | 92.91K | 17/05 | ||
| Codere Online US | 8.29 | 8.30 | 7.95 | +0.23 | +2.85% | 59.95K | 17/05 | ||
| Moolec Science | 1.200 | 1.280 | 1.170 | 0.000 | 0.00% | 46.21K | 17/05 | ||
| Alvotech | 13.50 | 13.53 | 13.30 | 0.00 | 0.00% | 38.76K | 17/05 | ||
| Altisource Portfolio Solutions | 1.810 | 1.938 | 1.810 | -0.080 | -4.23% | 36.23K | 17/05 | ||
| Procaps | 2.660 | 2.950 | 2.660 | +0.080 | +3.10% | 33.81K | 17/05 | ||
| Nexa Resources | 7.490 | 7.500 | 7.240 | +0.190 | +2.60% | 25.26K | 17/05 | ||
| RTL ADR | 3.20 | 3.20 | 3.20 | -0.04 | -1.39% | 10.00K | 17/05 | ||
| SES | 5.6 | 5.6 | 5.5 | +0.3 | +6.29% | 9.67K | 17/05 | ||
| Samsonite ADR | 17.130 | 17.180 | 16.530 | +0.350 | +2.09% | 6.76K | 17/05 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VCI Global | 0.880 | 0.938 | 0.870 | -0.080 | -8.33% | 530.34K | 17/05 | ||
| Starbox Holdings | 0.2043 | 0.2200 | 0.2000 | +0.0043 | +2.15% | 250.01K | 17/05 | ||
| Agape ATP | 0.2550 | 0.2850 | 0.2501 | +0.0110 | +4.51% | 82.67K | 17/05 | ||
| BioNexus Gene Lab | 0.5739 | 0.5897 | 0.5600 | +0.0039 | +0.68% | 37.94K | 17/05 | ||
| Graphjet Tech | 6.05 | 6.42 | 5.86 | +0.03 | +0.50% | 33.28K | 17/05 | ||
| Integrated Media Tech | 1.995 | 2.040 | 1.850 | -0.025 | -1.24% | 31.78K | 17/05 | ||
| CBL International | 1.050 | 1.050 | 1.030 | +0.080 | +8.25% | 19.70K | 17/05 | ||
| GreenPro | 1.2200 | 1.2800 | 1.2100 | -0.0200 | -1.61% | 16.55K | 17/05 | ||
| Kairous Acquisition | 11.83 | 11.83 | 11.80 | +0.03 | +0.25% | 8.70K | 17/05 | ||
| Kairous Acquisition Unt | 13.00 | 13.20 | 12.24 | +1.35 | +11.59% | 2.26K | 17/05 | ||
| Genting Berhad | 4.81 | 5.20 | 4.81 | -0.04 | -0.83% | 1.09K | 17/05 | ||
| Top Glove ADR | 0.8600 | 0.8600 | 0.8600 | +0.1309 | +17.95% | 0.80K | 17/05 | ||
| Malayan Banking Berhad | 4.940 | 4.940 | 4.430 | +0.304 | +6.56% | 0.38K | 17/05 | ||
| Tech Telecommunication | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0.15K | 17/05 | ||
| Evergreen | 11.45 | 11.45 | 11.45 | +0.01 | +0.09% | 0.09K | 17/05 | ||
| Sime Darby | 0.6087 | 0.6087 | 0.6087 | +0.0000 | +0.00% | 0 | 16/04 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | +0.00 | +0.00% | 0 | 15/03 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 20/12 | ||
| Leet Technology | 0.0400 | 0.0400 | 0.0400 | +0.0000 | +0.00% | 0 | 15/05 | ||
| DUET Acquisition Unt | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 | 04/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.785 | 7.890 | 7.760 | -0.055 | -0.70% | 2.64M | 17/05 | ||
| America Movil ADR | 19.76 | 20.05 | 19.68 | +0.03 | +0.15% | 1.44M | 17/05 | ||
| Grupo Televisa ADR | 3.315 | 3.330 | 3.230 | +0.015 | +0.45% | 1.05M | 17/05 | ||
| Fomento Economico Mexicano | 119.91 | 121.21 | 119.65 | -0.41 | -0.34% | 489.35K | 17/05 | ||
| Controladora Vuela ADR | 8.77 | 8.81 | 8.46 | +0.27 | +3.18% | 360.26K | 17/05 | ||
| Vista Oil Gas | 47.450 | 47.990 | 47.100 | -0.020 | -0.04% | 324.51K | 17/05 | ||
| BBB Foods | 25.49 | 25.86 | 25.18 | +0.23 | +0.91% | 190.45K | 17/05 | ||
| Coca-Cola Femsa ADR | 97.63 | 98.35 | 97.30 | -0.32 | -0.33% | 83.33K | 17/05 | ||
| Banorte ADR | 52.62 | 53.37 | 52.60 | -0.21 | -0.40% | 44.62K | 17/05 | ||
| Vesta Real Estate ADR | 37.02 | 37.14 | 36.81 | +0.14 | +0.38% | 35.66K | 17/05 | ||
| Fresnillo | 8.020 | 8.020 | 7.580 | +0.445 | +5.87% | 30.01K | 17/05 | ||
| Aeroportuario del Centro Norte | 88.92 | 89.33 | 88.42 | +0.25 | +0.28% | 22.52K | 17/05 | ||
| Wal Mart de Mexico ADR | 40.78 | 41.40 | 40.26 | -0.14 | -0.33% | 16.11K | 17/05 | ||
| Betterware De Mexico | 17.30 | 17.51 | 16.71 | +0.23 | +1.35% | 15.05K | 17/05 | ||
| Wal Mart de Mexico | 4.0300 | 4.1320 | 4.0300 | -0.0500 | -1.23% | 14.61K | 17/05 | ||
| Grupo Aeroportuario Sureste ADR | 353.39 | 356.65 | 353.32 | -0.95 | -0.27% | 12.89K | 17/05 | ||
| GAP ADR | 193.79 | 194.06 | 192.65 | +0.04 | +0.02% | 11.08K | 17/05 | ||
| Kimberly-Clark de Mexico | 11.03 | 11.08 | 10.96 | -0.24 | -2.17% | 6.07K | 17/05 | ||
| Mexico Equity and Income Closed | 11.23 | 11.26 | 11.16 | +0.03 | +0.27% | 5.11K | 17/05 | ||
| Mexico Closed Fund | 18.83 | 18.86 | 18.79 | +0.12 | +0.64% | 3.74K | 17/05 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 22.58 | 22.74 | 22.50 | -0.25 | -1.10% | 5.03M | 17/05 | ||
| Prosus ADR | 7.84 | 7.84 | 7.72 | -0.10 | -1.26% | 3.38M | 17/05 | ||
| Aegon ADR | 6.875 | 6.880 | 6.801 | +0.055 | +0.81% | 2.27M | 17/05 | ||
| ING ADR | 17.98 | 18.00 | 17.79 | +0.38 | +2.19% | 2.11M | 17/05 | ||
| NXP | 267.72 | 270.18 | 265.76 | -1.89 | -0.70% | 1.34M | 17/05 | ||
| Qiagen | 45.70 | 45.92 | 45.62 | -0.29 | -0.63% | 1.14M | 17/05 | ||
| Koninklijke Philips ADR | 27.98 | 28.14 | 27.73 | +0.52 | +1.89% | 1.06M | 17/05 | ||
| Elastic | 110.05 | 110.18 | 107.62 | +1.84 | +1.70% | 994.39K | 17/05 | ||
| ASML ADR | 924.97 | 930.97 | 916.21 | +5.43 | +0.59% | 703.66K | 17/05 | ||
| Playa Hotels & Resorts | 8.330 | 8.570 | 8.310 | -0.210 | -2.46% | 555.31K | 17/05 | ||
| Merus | 43.91 | 45.15 | 43.63 | -1.11 | -2.47% | 486.82K | 17/05 | ||
| Adyen | 13.42 | 13.61 | 13.36 | -0.33 | -2.40% | 374.01K | 17/05 | ||
| Uniqure NV | 5.010 | 5.060 | 4.940 | -0.060 | -1.18% | 372.20K | 17/05 | ||
| Allego US | 0.905 | 1.120 | 0.900 | -0.165 | -15.37% | 198.47K | 17/05 | ||
| NewAmsterdam Pharma | 20.090 | 20.230 | 19.590 | +0.040 | +0.20% | 145.78K | 17/05 | ||
| Heineken NV | 52.37 | 52.45 | 51.90 | +0.65 | +1.26% | 141.01K | 17/05 | ||
| Koninklijke ADR | 3.790 | 3.820 | 3.770 | +0.030 | +0.80% | 135.83K | 17/05 | ||
| Airbus Group NV | 43.22 | 43.25 | 42.83 | +0.25 | +0.58% | 132.63K | 17/05 | ||
| argenx ADR | 365.81 | 376.32 | 364.24 | -10.79 | -2.87% | 110.21K | 17/05 | ||
| ProQR Therapeutics NV | 1.940 | 2.000 | 1.930 | +0.020 | +1.04% | 63.74K | 17/05 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0036 | 0.0038 | 0.0032 | +0.0004 | +12.50% | 1.13M | 17/05 | ||
| Spark New Zealand ADR | 12.77 | 12.85 | 12.73 | -0.12 | -0.93% | 88.26K | 17/05 | ||
| Astika Holdings | 0.0177 | 0.0177 | 0.0155 | -0.0000 | -0.03% | 36.00K | 17/05 | ||
| Spark New Zealand | 2.5700 | 2.5700 | 2.5700 | -0.0300 | -1.15% | 17.04K | 17/05 | ||
| Chorus ADR | 21.26 | 21.26 | 21.12 | -0.24 | -1.12% | 2.73K | 17/05 | ||
| Fletcher Building Ltd PK | 3.50 | 3.90 | 3.50 | -0.21 | -5.66% | 1.15K | 17/05 | ||
| 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 | ||
| 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 | 0.00 | 0.00% | 0 | 15/05 | ||
| 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 | 4.15 | 4.15 | 4.15 | +0.00 | +0.00% | 0 | 16/05 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.51 | 28.57 | 28.06 | +0.52 | +1.86% | 1.87M | 17/05 | ||
| Opera | 13.25 | 13.72 | 13.16 | -0.39 | -2.86% | 454.76K | 17/05 | ||
| Norsk Hydro ASA ADR | 6.338 | 6.380 | 6.170 | +0.024 | +0.37% | 80.19K | 17/05 | ||
| DNB Bank ASA | 19.06 | 19.23 | 18.72 | +0.11 | +0.58% | 54.81K | 17/05 | ||
| Yara International ASA | 15.05 | 15.20 | 14.84 | +0.04 | +0.27% | 50.37K | 17/05 | ||
| Norsk Hydro | 6.16 | 6.39 | 6.16 | -0.31 | -4.75% | 34.65K | 17/05 | ||
| Orkla ASA ADR | 7.700 | 7.756 | 7.632 | +0.010 | +0.13% | 18.62K | 17/05 | ||
| Nel ASA | 0.53 | 0.56 | 0.52 | -0.01 | -2.21% | 16.45K | 17/05 | ||
| Aker Carbon | 0.67 | 0.80 | 0.66 | -0.03 | -4.29% | 14.86K | 17/05 | ||
| Telenor ASA ADR | 12.04 | 12.07 | 11.82 | +0.09 | +0.75% | 12.91K | 17/05 | ||
| Mowi ADR | 18.66 | 18.76 | 17.86 | +0.07 | +0.38% | 11.36K | 17/05 | ||
| Equinor | 28.4500 | 28.4500 | 28.0900 | +0.2206 | +0.78% | 4.03K | 17/05 | ||
| TGS NOPEC ADR | 10.5 | 11.9 | 10.5 | -1.0 | -8.41% | 3.19K | 17/05 | ||
| Norwegian Air Shuttle | 1.31 | 1.31 | 1.31 | -0.07 | -5.07% | 0.57K | 17/05 | ||
| Gjensidige Forsikring ADR | 17.52 | 17.52 | 17.52 | +0.66 | +3.91% | 0.16K | 17/05 | ||
| Telenor | 10.900 | 10.900 | 10.800 | 0.000 | 0.00% | 0 | 09/05 | ||
| Akastor ASA | 1.0400 | 1.0400 | 1.0400 | 0.0000 | 0.00% | 0 | 22/04 | ||
| 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 | ||
| Nordic Semiconductor | 12.2900 | 12.2900 | 12.2900 | +0.0000 | +0.00% | 0 | 15/05 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 17.440 | 17.650 | 17.050 | +0.330 | +1.93% | 6.17M | 17/05 | ||
| Credicorp | 164.09 | 164.85 | 162.74 | +0.73 | +0.45% | 152.45K | 17/05 | ||
| Intercorp Financial Services | 23.28 | 23.88 | 23.15 | -0.42 | -1.77% | 64.42K | 17/05 | ||
| Cementos Pacasmayo ADR | 5.530 | 5.740 | 5.378 | +0.070 | +1.28% | 3.21K | 17/05 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.59 | 25.78 | 25.25 | -0.40 | -1.52% | 31.38K | 17/05 | ||
| BDO Unibank ADR | 23.99 | 24.06 | 23.70 | +0.24 | +1.03% | 1.76K | 17/05 | ||
| 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 | ||
| Manila Water ADR | 11.35 | 11.35 | 11.35 | +0.00 | +0.00% | 0 | 14/05 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 27/03 | ||
| Megaworld ADR | 5.8 | 5.8 | 5.8 | 0.0 | 0.00% | 0 | 15/05 | ||
| 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 | +0.00 | +0.00% | 0 | 15/05 | ||
| 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 | 0.00 | 0.00% | 0 | 15/05 | ||
| 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 | 0.00 | 0.00% | 0 | 15/05 | ||
| 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 | 8.81 | 9.07 | 8.81 | -0.28 | -3.08% | 9.12K | 17/05 | ||
| 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 | ||
| Asseco Poland ADR | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 | 14/05 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 41.97 | 41.99 | 41.70 | -0.30 | -0.72% | 22.28K | 17/05 | ||
| Galp Energa | 10.41 | 10.44 | 10.34 | +0.10 | +0.97% | 19.18K | 17/05 | ||
| Jeronimo Martins SGPS SA ADR | 44.71 | 44.71 | 44.44 | +0.74 | +1.68% | 5.91K | 17/05 | ||
| 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 | 12.00 | 12.00 | 12.00 | +0.00 | +0.00% | 0 | 16/05 | ||
| 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 | 3.715 | 3.740 | 3.660 | +0.065 | +1.78% | 27.32M | 17/05 | ||
| Canaan | 1.050 | 1.290 | 1.040 | -0.120 | -10.26% | 11.96M | 17/05 | ||
| Sea | 73.76 | 74.33 | 71.77 | +2.32 | +3.25% | 5.84M | 17/05 | ||
| Genius | 0.3935 | 0.4100 | 0.3890 | -0.0252 | -6.02% | 4.66M | 17/05 | ||
| Trip.com ADR | 56.83 | 57.89 | 56.43 | +0.42 | +0.74% | 4.21M | 17/05 | ||
| Maxeon Solar Technologies | 2.950 | 3.245 | 2.930 | -0.290 | -8.95% | 3.32M | 17/05 | ||
| Flex | 29.30 | 29.57 | 29.12 | +0.14 | +0.48% | 2.01M | 17/05 | ||
| Bit Origin | 3.5200 | 3.9100 | 2.5202 | -0.3700 | -9.51% | 1.42M | 17/05 | ||
| Webuy Global | 0.6550 | 0.7150 | 0.5700 | +0.0550 | +9.17% | 1.29M | 17/05 | ||
| Wave Life Sciences Ltd | 6.260 | 6.330 | 5.820 | +0.360 | +6.10% | 1.10M | 17/05 | ||
| Ryde | 8.110 | 8.300 | 7.950 | +0.310 | +3.97% | 848.45K | 17/05 | ||
| abrdn Asia Pacific Income | 2.590 | 2.620 | 2.590 | -0.030 | -1.15% | 826.70K | 17/05 | ||
| Lion Group Holding | 0.4740 | 0.5199 | 0.4601 | -0.0068 | -1.41% | 669.07K | 17/05 | ||
| Ohmyhome | 0.5480 | 0.5696 | 0.5290 | +0.0229 | +4.36% | 547.88K | 17/05 | ||
| MoneyHero | 2.160 | 2.250 | 2.000 | +0.170 | +8.54% | 524.99K | 17/05 | ||
| Bitdeer Tech | 5.71 | 6.03 | 5.61 | -0.15 | -2.56% | 392.78K | 17/05 | ||
| FingerMotion | 3.220 | 3.420 | 3.180 | -0.080 | -2.42% | 366.30K | 17/05 | ||
| JOYY Inc | 33.96 | 34.48 | 33.55 | -0.15 | -0.44% | 296.67K | 17/05 | ||
| NewGenIvf | 1.1299 | 1.2615 | 1.1200 | -0.0901 | -7.39% | 219.57K | 17/05 | ||
| Aslan Pharma ADR | 0.444 | 0.459 | 0.420 | +0.009 | +2.00% | 177.33K | 17/05 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 5.69 | 5.80 | 5.52 | +0.22 | +4.02% | 11.71M | 17/05 | ||
| Harmony Gold Mining | 9.760 | 9.840 | 9.480 | +0.410 | +4.38% | 5.76M | 17/05 | ||
| Gold Fields ADR | 16.320 | 16.355 | 15.980 | +0.530 | +3.36% | 3.47M | 17/05 | ||
| DRDGOLD ADR | 9.25 | 9.28 | 8.88 | +0.52 | +5.96% | 501.22K | 17/05 | ||
| Impala Platinum Holdings Ltd PK | 6.210 | 6.240 | 5.990 | +0.290 | +4.90% | 470.89K | 17/05 | ||
| Sasol ADR | 7.50 | 7.51 | 7.30 | +0.12 | +1.56% | 464.92K | 17/05 | ||
| Anglo American Platinum ADR | 7.200 | 7.240 | 7.070 | +0.090 | +1.27% | 93.28K | 17/05 | ||
| Life Healthcare Group Holdings | 2.29 | 2.38 | 2.27 | 0.00 | 0.00% | 44.22K | 17/05 | ||
| Naspers ADR | 43.21 | 43.31 | 42.78 | -1.58 | -3.53% | 43.60K | 17/05 | ||
| Vodacom Group Ltd PK | 5.26 | 5.26 | 5.17 | +0.06 | +1.15% | 26.67K | 17/05 | ||
| Lesaka Tech | 4.870 | 4.890 | 4.810 | -0.010 | -0.20% | 21.10K | 17/05 | ||
| MTN Group Ltd PK | 4.72 | 4.76 | 4.68 | +0.10 | +2.27% | 15.15K | 17/05 | ||
| Standard Bank Group Ltd PK | 10.53 | 10.53 | 10.36 | -0.03 | -0.28% | 13.60K | 17/05 | ||
| Sanlam Ltd PK | 8.090 | 8.170 | 8.000 | -0.080 | -0.98% | 6.78K | 17/05 | ||
| Shoprite ADR | 14.39 | 14.39 | 14.39 | +0.15 | +1.05% | 5.45K | 17/05 | ||
| Absa ADR | 16.91 | 16.92 | 16.75 | +0.10 | +0.56% | 1.98K | 17/05 | ||
| Nedbank Group Ltd | 12.995 | 13.275 | 12.995 | -0.270 | -2.04% | 1.95K | 17/05 | ||
| Leatt | 7.3 | 7.3 | 7.3 | -0.1 | -0.68% | 1.91K | 17/05 | ||
| Capitec Bank ADR | 62.2 | 63.4 | 62.1 | -1.6 | -2.48% | 0.99K | 17/05 | ||
| Sappi Ltd ADR | 2.950 | 3.010 | 2.950 | +0.055 | +1.90% | 0.85K | 17/05 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 13.74 | 13.82 | 13.70 | -0.11 | -0.79% | 421.50K | 17/05 | ||
| SK Telecom ADR | 21.48 | 21.53 | 21.33 | -0.06 | -0.28% | 325.23K | 17/05 | ||
| LG Display | 3.910 | 4.020 | 3.870 | -0.150 | -3.69% | 228.83K | 17/05 | ||
| MagnaChip | 5.045 | 5.180 | 5.020 | -0.075 | -1.46% | 180.90K | 17/05 | ||
| Hanryu Holdings | 0.4225 | 0.4300 | 0.3950 | +0.0026 | +0.62% | 72.40K | 17/05 | ||
| Kepco ADR | 7.39 | 7.41 | 7.33 | +0.07 | +1.02% | 69.26K | 17/05 | ||
| POSCO | 74.14 | 74.26 | 73.43 | -0.10 | -0.14% | 66.20K | 17/05 | ||
| KB Financial | 58.84 | 59.08 | 58.61 | -0.49 | -0.82% | 65.07K | 17/05 | ||
| Shinhan | 35.55 | 35.57 | 35.27 | -0.12 | -0.32% | 45.29K | 17/05 | ||
| Gravity Co | 73.27 | 75.29 | 73.18 | -0.86 | -1.16% | 43.85K | 17/05 | ||
| Woori Financial | 32.74 | 32.84 | 32.34 | 0.00 | 0.00% | 20.72K | 17/05 | ||
| Doubledown | 11.95 | 11.95 | 11.69 | +0.16 | +1.33% | 6.37K | 17/05 | ||
| Hyundai Motor DRC | 56.05 | 56.05 | 56.05 | -0.70 | -1.23% | 0.92K | 17/05 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 5.245 | 5.270 | 5.190 | +0.105 | +2.04% | 2.76M | 17/05 | ||
| BBVA ADR | 10.915 | 10.985 | 10.680 | +0.115 | +1.06% | 1.17M | 17/05 | ||
| Grifols ADR | 7.70 | 7.76 | 7.46 | +0.03 | +0.39% | 1.09M | 17/05 | ||
| Telefonica ADR | 4.470 | 4.470 | 4.410 | +0.040 | +0.90% | 554.94K | 17/05 | ||
| Wallbox NV | 1.490 | 1.550 | 1.470 | -0.020 | -1.32% | 248.17K | 17/05 | ||
| Inditex ADR | 23.50 | 23.58 | 23.39 | +0.07 | +0.31% | 105.75K | 17/05 | ||
| Repsol SA | 16.19 | 16.20 | 15.99 | +0.27 | +1.70% | 81.16K | 17/05 | ||
| Caixabank ADR | 1.76 | 1.77 | 1.73 | +0.01 | +0.86% | 51.75K | 17/05 | ||
| Iberdrola SA | 53.71 | 53.72 | 53.01 | +0.23 | +0.43% | 38.64K | 17/05 | ||
| Amadeus IT Holding SA PK | 71.38 | 71.43 | 71.18 | +0.44 | +0.62% | 30.28K | 17/05 | ||
| ACS Actividades Construccion ADR | 8.63 | 8.63 | 8.59 | +0.06 | +0.64% | 6.55K | 17/05 | ||
| Enagas SA | 7.635 | 7.670 | 7.621 | +0.005 | +0.07% | 6.13K | 17/05 | ||
| Red Electrica ADR | 9.030 | 9.067 | 9.030 | -0.035 | -0.39% | 5.88K | 17/05 | ||
| Endesa ADR | 9.9 | 10.0 | 9.7 | 0.0 | 0.00% | 3.11K | 17/05 | ||
| Turbo Energy ADR | 1.190 | 1.190 | 1.160 | +0.010 | +0.85% | 2.54K | 17/05 | ||
| Naturgy Energy ADR | 5.40 | 5.40 | 5.39 | +0.05 | +0.93% | 1.15K | 17/05 | ||
| Bankinter ADR | 8.79 | 8.79 | 8.41 | +0.67 | +8.29% | 0.78K | 17/05 | ||
| Banco de Sabadell ADR | 4.03 | 4.03 | 4.03 | -0.12 | -2.89% | 0.40K | 17/05 | ||
| Redeia Corporacion | 16.9898 | 16.9898 | 16.9898 | 0.0000 | 0.00% | 0 | 29/04 | ||
| 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 | 5.74 | 5.74 | 5.64 | +0.05 | +0.88% | 12.25M | 17/05 | ||
| Polestar Automotive Holding A | 1.240 | 1.290 | 1.180 | -0.040 | -3.13% | 11.98M | 17/05 | ||
| Oatly Group AB | 1.2500 | 1.2700 | 1.2000 | 0.0000 | 0.00% | 731.55K | 17/05 | ||
| Autoliv | 125.17 | 126.54 | 125.00 | -1.04 | -0.82% | 321.72K | 17/05 | ||
| Sandvik AB ADR | 21.33 | 21.33 | 21.16 | -0.05 | -0.23% | 168.24K | 17/05 | ||
| Olink Holding AB | 23.95 | 23.97 | 23.75 | 0.00 | 0.00% | 140.52K | 17/05 | ||
| Assa Abloy AB | 14.37 | 14.43 | 14.34 | -0.15 | -1.02% | 92.43K | 17/05 | ||
| Atlas Copco AB | 18.55 | 18.56 | 18.39 | +0.06 | +0.32% | 83.46K | 17/05 | ||
| Svenska Handelsbanken PK | 4.55 | 4.57 | 4.54 | 0.01 | 0.00% | 72.26K | 17/05 | ||
| Hexagon ADR | 10.99 | 11.02 | 10.97 | -0.17 | -1.55% | 49.73K | 17/05 | ||
| Neonode | 2.200 | 2.310 | 2.190 | -0.050 | -2.22% | 35.16K | 17/05 | ||
| Volvo ADR | 26.48 | 26.55 | 26.24 | +0.08 | +0.30% | 29.80K | 17/05 | ||
| Evolution Gaming Group AB | 110.20 | 110.41 | 108.96 | -0.46 | -0.42% | 28.53K | 17/05 | ||
| Getinge Industrier AB | 17.30 | 17.31 | 17.09 | -0.35 | -1.98% | 13.95K | 17/05 | ||
| Telia ADR | 4.98 | 5.01 | 4.98 | +0.07 | +1.43% | 13.63K | 17/05 | ||
| Swedbank AB | 20.39 | 20.42 | 20.23 | +0.18 | +0.89% | 12.97K | 17/05 | ||
| Atlas Copco ADR | 15.96 | 16.05 | 15.91 | +0.04 | +0.22% | 10.91K | 17/05 | ||
| Alfa Laval ADR | 45.36 | 45.45 | 45.31 | +0.02 | +0.04% | 4.80K | 17/05 | ||
| Husqvarna AB | 16.83 | 16.85 | 16.67 | -0.03 | -0.18% | 4.71K | 17/05 | ||
| Svenska Handelsbanken A | 9.39 | 9.39 | 9.10 | -0.02 | -0.17% | 3.84K | 17/05 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amcor PLC | 10.27 | 10.40 | 10.22 | -0.09 | -0.87% | 10.40M | 17/05 | ||
| On Holding | 38.13 | 38.65 | 36.64 | +1.49 | +4.07% | 7.95M | 17/05 | ||
| Transocean | 6.030 | 6.060 | 5.950 | +0.030 | +0.50% | 6.87M | 17/05 | ||
| Chubb | 274.43 | 275.41 | 266.25 | +9.55 | +3.60% | 3.46M | 17/05 | ||
| Roche Holding ADR | 32.86 | 32.99 | 32.44 | +0.21 | +0.64% | 2.75M | 17/05 | ||
| STMicroelectronics ADR | 41.64 | 41.93 | 41.38 | -0.29 | -0.69% | 1.68M | 17/05 | ||
| Crispr Therapeutics | 56.22 | 56.37 | 54.64 | +0.55 | +0.99% | 1.07M | 17/05 | ||
| UBS Group | 30.34 | 30.39 | 30.22 | +0.32 | +1.07% | 990.53K | 17/05 | ||
| Garrett Motion | 9.470 | 9.570 | 9.405 | 0.000 | 0.00% | 955.76K | 17/05 | ||
| NLS Pharmaceutics AG | 0.164 | 0.177 | 0.153 | +0.015 | +9.77% | 867.52K | 17/05 | ||
| TE Connectivity | 150.94 | 151.59 | 150.57 | -0.15 | -0.10% | 777.04K | 17/05 | ||
| Glencore ADR | 12.687 | 12.710 | 12.490 | +0.197 | +1.58% | 700.64K | 17/05 | ||
| Novartis ADR | 102.55 | 102.92 | 102.50 | -0.14 | -0.14% | 665.07K | 17/05 | ||
| Alcon | 88.83 | 89.07 | 87.86 | -0.23 | -0.26% | 626.67K | 17/05 | ||
| Logitech | 89.96 | 91.73 | 89.83 | +0.73 | +0.82% | 605.14K | 17/05 | ||
| Sportradar | 10.65 | 10.69 | 10.48 | +0.05 | +0.47% | 581.19K | 17/05 | ||
| AC Immune | 3.180 | 3.400 | 3.095 | -0.230 | -6.74% | 550.56K | 17/05 | ||
| Nestle ADR | 105.85 | 106.39 | 105.31 | +0.38 | +0.36% | 549.79K | 17/05 | ||
| Adc Thera | 4.125 | 4.175 | 4.000 | +0.035 | +0.86% | 410.87K | 17/05 | ||
| Julius Baer Group | 11.94 | 11.97 | 11.90 | -0.04 | -0.33% | 409.75K | 17/05 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 151.68 | 154.00 | 150.84 | -0.55 | -0.36% | 7.68M | 17/05 | ||
| United Microelectronics | 8.180 | 8.210 | 8.120 | +0.110 | +1.36% | 5.65M | 17/05 | ||
| ASE Industrial ADR | 10.530 | 10.620 | 10.460 | +0.030 | +0.29% | 2.69M | 17/05 | ||
| Himax | 6.670 | 6.725 | 6.580 | +0.020 | +0.30% | 793.43K | 17/05 | ||
| Gogoro | 1.500 | 1.520 | 1.478 | +0.030 | +2.04% | 104.06K | 17/05 | ||
| Perfect Corp | 2.260 | 2.300 | 2.150 | -0.010 | -0.44% | 76.51K | 17/05 | ||
| Hon Hai Precision ADR | 10.54 | 10.54 | 10.19 | +0.14 | +1.35% | 42.70K | 17/05 | ||
| Chunghwa Telecom | 39.14 | 39.20 | 39.08 | +0.08 | +0.20% | 32.96K | 17/05 | ||
| AU Optronics | 5.675 | 5.770 | 5.660 | -0.055 | -0.96% | 15.66K | 17/05 | ||
| Gogoro Wnt | 0.1029 | 0.1090 | 0.0750 | -0.0061 | -5.60% | 11.24K | 17/05 | ||
| SemiLEDS | 1.530 | 1.598 | 1.500 | -0.020 | -1.29% | 10.06K | 17/05 | ||
| ChipMOS Tech | 26.70 | 26.72 | 26.50 | +0.07 | +0.26% | 9.68K | 17/05 | ||
| Nocera | 1.020 | 1.120 | 1.020 | -0.040 | -3.77% | 5.64K | 17/05 | ||
| Asia Pacific Wire & Cable | 1.475 | 1.518 | 1.435 | +0.005 | +0.34% | 2.27K | 17/05 | ||
| FIH Mobile ADR | 1.910 | 1.914 | 1.910 | -0.340 | -15.11% | 1.12K | 17/05 | ||
| Giga Media Ltd | 1.360 | 1.360 | 1.330 | -0.020 | -1.45% | 1.01K | 17/05 | ||
| Cetus Capital Acquisition | 10.62 | 10.62 | 10.62 | +0.04 | +0.38% | 0.10K | 17/05 | ||
| Namliong SkyCosmos | 0.290 | 0.290 | 0.290 | 0.000 | 0.00% | 0 | 04/04 | ||
| 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 | 1.2900 | 1.3590 | 1.2800 | -0.0100 | -0.77% | 73.50K | 17/05 | ||
| Kasikornbank OTC | 14.62 | 14.75 | 14.26 | +0.32 | +2.24% | 1.96K | 17/05 | ||
| Bangkok Bank ADR | 20.3500 | 20.3500 | 18.9775 | +0.3800 | +1.90% | 1.77K | 17/05 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Kasikornbank DRC | 3.55 | 3.55 | 3.55 | +0.00 | +0.00% | 0 | 03/05 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 04/04 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 13/05 | ||
| Bumrungrad Hospital DRC | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 0 | 11/04 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0.00% | 0 | 20/02 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 31.9 | 31.9 | 31.9 | +0.0 | +0.00% | 0 | 14/05 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 02/11 | ||
| Airports Thailand ADR | 17.0 | 17.0 | 17.0 | +0.0 | +0.00% | 0 | 10/05 | ||
| 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 | ||
| Krung Thai Bank Public Co | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 01/08 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.680 | 6.730 | 6.640 | +0.160 | +2.45% | 413.72K | 17/05 | ||
| DMARKET Electronic Services Trading ADR | 1.680 | 1.690 | 1.600 | +0.060 | +3.70% | 269.66K | 17/05 | ||
| Marti Technologies | 1.800 | 1.850 | 1.760 | +0.040 | +2.27% | 68.93K | 17/05 | ||
| Akbank Turk Anonim Sirketi | 3.89 | 3.90 | 3.81 | +0.26 | +7.31% | 43.72K | 17/05 | ||
| Turkiye Garanti Bankasi AS | 2.830 | 2.830 | 2.750 | +0.165 | +6.19% | 3.51K | 17/05 | ||
| Anadolu Efes ADR | 1.315 | 1.340 | 1.315 | -0.015 | -1.09% | 2.53K | 17/05 | ||
| Tav Havalimanlari Holding AS | 29.500 | 29.568 | 29.300 | -0.109 | -0.37% | 1.36K | 17/05 | ||
| Koc Holdings AS | 39.19 | 39.19 | 36.88 | +1.50 | +3.98% | 1.22K | 17/05 | ||
| THY ADR | 99.3 | 99.3 | 99.3 | +9.3 | +10.32% | 0.81K | 17/05 | ||
| 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 | ||
| Turk Telekomunikasyon ADR | 2.4 | 2.5 | 2.4 | +0.0 | +0.00% | 0 | 16/05 | ||
| Ulker Biskuvi Sanayi ADR | 40 | 40 | 39 | +0 | +0.00% | 0 | 16/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.910 | 4.925 | 4.860 | 0.000 | 0.00% | 219.62K | 17/05 | ||
| Brooge Holdings Ltd | 1.010 | 1.110 | 1.010 | -0.030 | -2.88% | 103.31K | 17/05 | ||
| Swvl Holdings | 8.450 | 9.640 | 8.100 | -0.700 | -7.65% | 56.16K | 17/05 | ||
| NWTN Inc | 4.34 | 4.75 | 4.18 | -0.25 | -5.45% | 44.35K | 17/05 | ||
| Anghami De | 1.040 | 1.070 | 1.010 | -0.030 | -2.80% | 38.76K | 17/05 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Akanda | 0.1726 | 0.5830 | 0.1560 | +0.0401 | +30.26% | 552.69M | 17/05 | ||
| Selina | 0.1100 | 0.2050 | 0.0951 | -0.0245 | -18.22% | 206.70M | 17/05 | ||
| Plandai Biotech | 0.0005 | 0.0006 | 0.0004 | 0.0000 | 0.00% | 139.62M | 17/05 | ||
| Net Savings Link | 0.0166 | 0.0210 | 0.0151 | -0.0016 | -8.79% | 126.62M | 17/05 | ||
| HALEON ADR | 8.51 | 8.52 | 8.39 | +0.14 | +1.67% | 11.45M | 17/05 | ||
| Lloyds Banking ADR | 2.830 | 2.830 | 2.770 | +0.090 | +3.28% | 8.93M | 17/05 | ||
| Arm | 110.35 | 115.68 | 109.61 | -3.92 | -3.43% | 7.50M | 17/05 | ||
| CNH Industrial NV | 11.45 | 11.68 | 11.40 | -0.07 | -0.61% | 6.50M | 17/05 | ||
| BP ADR | 37.49 | 37.59 | 37.22 | +0.38 | +1.04% | 6.37M | 17/05 | ||
| Barclays ADR | 11.125 | 11.140 | 11.020 | +0.185 | +1.69% | 5.64M | 17/05 | ||
| CLARIVATE | 6.01 | 6.19 | 5.99 | -0.17 | -2.75% | 5.26M | 17/05 | ||
| Vodafone Group ADR | 9.79 | 9.81 | 9.71 | -0.01 | -0.10% | 5.17M | 17/05 | ||
| SFLMaven | 0.0003 | 0.0003 | 0.0002 | 0.0000 | 0.00% | 4.78M | 17/05 | ||
| Shell ADR | 71.92 | 71.98 | 71.26 | +0.17 | +0.24% | 4.53M | 17/05 | ||
| Roivant Sciences | 11.230 | 11.450 | 10.910 | -0.180 | -1.58% | 3.95M | 17/05 | ||
| Arqit Quantum | 0.437 | 0.469 | 0.400 | +0.043 | +10.89% | 3.33M | 17/05 | ||
| Rio Tinto ADR | 73.62 | 73.64 | 72.79 | +1.71 | +2.38% | 3.24M | 17/05 | ||
| British American Tobacco ADR | 31.59 | 31.66 | 31.35 | +0.04 | +0.13% | 2.99M | 17/05 | ||
| AstraZeneca ADR | 76.90 | 77.07 | 76.61 | -0.14 | -0.18% | 2.79M | 17/05 | ||
| Unilever ADR | 54.76 | 54.86 | 54.49 | +0.69 | +1.27% | 2.51M | 17/05 |