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
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.290 | 4.310 | 4.150 | +0.020 | +0.47% | 928.55K | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 8.020 | 8.033 | 7.690 | +0.230 | +2.95% | 480.78K | 15:59:59 | ||
| Despegar.com | 12.52 | 12.64 | 12.13 | -0.09 | -0.71% | 457.72K | 15:59:59 | ||
| Grupo Supervielle | 1.940 | 1.940 | 1.860 | +0.040 | +2.11% | 254.95K | 15:59:59 | ||
| BBVA Banco Frances ADR | 3.100 | 3.100 | 2.950 | +0.090 | +2.99% | 254.72K | 15:59:59 | ||
| MercadoLibre | 1,575.70 | 1,592.96 | 1,542.90 | -2.95 | -0.19% | 231.90K | 15:59:59 | ||
| IRSA Propiedades ADR | 2.33 | 2.37 | 2.30 | -0.04 | -1.69% | 198.63K | 15:59:59 | ||
| Telecom Argentina ADR | 5.050 | 5.090 | 4.920 | 0.000 | 0.00% | 179.67K | 15:59:59 | ||
| Banco Macro B ADR | 13.75 | 13.75 | 13.25 | +0.35 | +2.61% | 178.04K | 15:59:59 | ||
| Loma Negra ADR | 7.740 | 7.780 | 7.640 | +0.010 | +0.13% | 127.11K | 15:59:59 | ||
| Cresud SACIF | 6.190 | 6.490 | 6.100 | -0.160 | -2.52% | 100.24K | 15:59:59 | ||
| Pampa Energia ADR | 15.50 | 15.63 | 15.30 | 0.00 | 0.00% | 86.55K | 15:59:59 | ||
| IRSA ADR | 4.340 | 4.449 | 4.250 | -0.110 | -2.47% | 81.37K | 15:59:59 | ||
| Central Puerto | 2.490 | 2.512 | 2.460 | -0.030 | -1.19% | 63.73K | 15:59:59 | ||
| Transportadora Gas ADR | 4.540 | 4.560 | 4.315 | +0.150 | +3.42% | 59.40K | 15:59:59 | ||
| Bioceres Crop | 13.98 | 14.05 | 13.71 | -0.07 | -0.50% | 26.73K | 15:59:59 | ||
| Edenor ADR | 4.485 | 4.540 | 4.420 | +0.015 | +0.34% | 16.33K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.5540 | 0.5599 | 0.5270 | +0.0040 | +0.73% | 15.88M | 15:59:59 | ||
| BHP Billiton Ltd ADR | 79.73 | 80.01 | 78.25 | +1.32 | +1.68% | 1.70M | 15:59:59 | ||
| BHP Group ADR | 66.48 | 66.61 | 65.18 | +1.19 | +1.82% | 1.29M | 15:59:59 | ||
| Immutep ADR | 3.580 | 3.899 | 3.450 | +0.120 | +3.47% | 843.62K | 15:59:59 | ||
| Genetic Technologies | 3.460 | 3.540 | 3.317 | +0.050 | +1.47% | 639.18K | 15:59:59 | ||
| Brookside Energy | 0.031 | 0.031 | 0.028 | +0.003 | +10.71% | 550.33K | 15:32:00 | ||
| QBE Insurance Group ADR | 8.09 | 8.13 | 8.02 | +0.01 | +0.12% | 474.88K | 15:47:00 | ||
| Bannerman Resources | 0.11 | 0.12 | 0.11 | 0.00 | 0.67% | 458.91K | 15:09:00 | ||
| Afterpay | 95.05 | 96.36 | 92.42 | -0.70 | -0.73% | 417.85K | 15:59:00 | ||
| Paladin Energy | 0.361 | 0.370 | 0.345 | -0.002 | -0.63% | 406.73K | 15:37:00 | ||
| Lynas Rare Earths | 5.690 | 5.700 | 5.530 | +0.165 | +2.99% | 400.02K | 15:59:00 | ||
| Jervois Mining Ltd | 0.39 | 0.42 | 0.35 | 0.00 | 0.00% | 344.30K | 15:36:00 | ||
| Lynas Rare Earths ADR | 5.7100 | 5.7300 | 5.5800 | +0.2100 | +3.82% | 343.29K | 15:58:00 | ||
| Alterity Therapeutics | 1.3650 | 1.3650 | 1.3000 | +0.0350 | +2.63% | 302.71K | 15:59:00 | ||
| Piedmont Lithium ADR | 55.53 | 55.54 | 53.21 | +0.66 | +1.20% | 191.97K | 15:59:59 | ||
| Propanc Biopharma | 0.0365 | 0.0383 | 0.0358 | +0.0015 | +4.29% | 165.85K | 15:50:00 | ||
| Westpac Banking ADR | 18.30 | 18.33 | 18.06 | +0.09 | +0.49% | 160.84K | 15:59:59 | ||
| BHP Billiton Ltd | 39.8600 | 39.8600 | 38.6275 | +1.2700 | +3.29% | 145.85K | 13:40:00 | ||
| ANZ Banking Group ADR | 20.79 | 20.79 | 20.47 | +0.18 | +0.87% | 112.24K | 15:52:00 | ||
| National Australia Bank ADR | 9.76 | 10.00 | 9.67 | +0.06 | +0.62% | 111.90K | 15:47:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG | 39.674 | 40.490 | 39.674 | +0.084 | +0.21% | 40.31K | 13:36:00 | ||
| Erste Group Bank AG PK | 19.91 | 19.99 | 19.73 | +0.19 | +0.99% | 17.96K | 15:47:00 | ||
| OMV AG PK | 55.69 | 55.99 | 54.97 | +1.10 | +2.02% | 8.80K | 15:47:00 | ||
| Voestalpine AG PK | 8.66 | 8.84 | 8.66 | -0.14 | -1.59% | 3.30K | 15:48:00 | ||
| Andritz ADR | 11.07 | 11.07 | 11.07 | +0.26 | +2.38% | 2.18K | 10:58:00 | ||
| Wienerberger Baustoffindustrie | 8.380 | 8.433 | 7.820 | +0.240 | +2.95% | 1.93K | 13:38:00 | ||
| Flughafen Wien ADR | 11.8 | 11.8 | 11.8 | +0.5 | +4.14% | 0.10K | 12:28:00 | ||
| Wolford ADR | 2.33 | 2.33 | 2.33 | 0.00 | 0.00% | 0 | 24/06 | ||
| Vienna Insurance ADR | 5.36 | 5.36 | 5.36 | +0.00 | +0.00% | 0 | 26/07 | ||
| Schoeller Bleckmann ADR | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 | 29/06 | ||
| Raiffeisen Bank ADR | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 | 21/07 | ||
| Palfinger ADR | 40.60 | 40.60 | 40.60 | +0.00 | +0.00% | 0 | 26/07 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 22/04 | ||
| Verbund ADR | 19.01 | 19.01 | 19.01 | 0.00 | 0.00% | 0 | 22/07 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 06/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 22/07 | ||
| Telekom Austria AG PK | 16.88 | 16.88 | 16.88 | +0.00 | +0.00% | 0 | 23/07 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 31/12 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 62.51 | 62.60 | 62.01 | -0.44 | -0.70% | 1.94M | 15:59:59 | ||
| Euronav | 8.400 | 8.461 | 8.260 | -0.160 | -1.87% | 943.74K | 15:59:59 | ||
| Materialise NV | 21.63 | 22.54 | 21.15 | -0.73 | -3.26% | 228.31K | 15:59:59 | ||
| Galapagos ADR | 61.00 | 61.28 | 60.61 | -0.46 | -0.75% | 147.37K | 15:59:59 | ||
| Nyxoah | 32.43 | 32.85 | 32.00 | -0.49 | -1.49% | 61.48K | 15:59:59 | ||
| KBC Groep ADR | 40.34 | 40.54 | 39.79 | +0.10 | +0.25% | 46.40K | 15:59:00 | ||
| UCB ADR | 55.03 | 56.21 | 54.98 | -0.04 | -0.07% | 26.22K | 15:59:00 | ||
| Celyad SA | 4.260 | 4.400 | 4.090 | +0.110 | +2.65% | 24.71K | 15:59:59 | ||
| Umicore ADR | 16.08 | 16.10 | 15.99 | +0.29 | +1.84% | 19.34K | 15:52:00 | ||
| ageas SA/NV | 53.63 | 53.65 | 53.04 | +0.37 | +0.69% | 10.26K | 15:47:00 | ||
| Brussel Lambert ADR | 12.16 | 12.16 | 12.16 | +0.80 | +7.00% | 1.82K | 10:43:00 | ||
| GBL | 122.0000 | 122.0000 | 119.7000 | +6.9900 | +6.08% | 0.62K | 13:04:00 | ||
| Etablissementen Franz Colruyt ADR | 13.99 | 13.99 | 13.99 | +0.01 | +0.07% | 0.29K | 10:01:00 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 14/08 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 21/05 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | 0.00 | 0.00% | 0 | 08/02 | ||
| Ackermans Van Haaren ADR | 16.1 | 16.1 | 16.1 | 0.0 | 0.00% | 0 | 08/04 | ||
| D’Ieteren ADR | 79.49 | 79.49 | 79.49 | +0.00 | +0.00% | 0 | 29/07 | ||
| Proximus ADR | 4.03 | 4.03 | 4.03 | 0.00 | 0.00% | 0 | 29/07 | ||
| Bpost ADR | 11.018 | 11.018 | 11.018 | 0.000 | 0.00% | 0 | 30/07 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 5.900 | 5.950 | 5.680 | +0.020 | +0.34% | 42.45M | 15:59:59 | ||
| Banco Bradesco | 4.700 | 4.730 | 4.540 | -0.006 | -0.13% | 37.57M | 15:59:59 | ||
| Vale ADR | 21.74 | 21.76 | 20.92 | +0.53 | +2.50% | 35.59M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 10.69 | 10.72 | 10.15 | +0.05 | +0.47% | 29.76M | 15:59:59 | ||
| Ambev SA | 3.250 | 3.280 | 3.110 | +0.020 | +0.62% | 28.31M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.33 | 10.35 | 9.78 | +0.10 | +0.98% | 11.95M | 15:59:59 | ||
| Gerdau ADR | 5.990 | 6.035 | 5.735 | +0.070 | +1.18% | 8.85M | 15:59:59 | ||
| Brazil Minerals | 0.0102 | 0.0111 | 0.0100 | 0.0000 | 0.00% | 7.77M | 15:58:00 | ||
| SID Nacional ADR | 8.880 | 8.950 | 8.600 | 0.000 | 0.00% | 4.62M | 15:59:59 | ||
| CEMIG Pref ADR | 2.260 | 2.265 | 2.170 | +0.020 | +0.89% | 4.55M | 15:59:59 | ||
| Embraer ADR | 14.61 | 14.64 | 13.58 | +0.01 | +0.07% | 2.70M | 15:59:59 | ||
| BRF ADR | 4.810 | 4.860 | 4.655 | -0.090 | -1.84% | 2.57M | 15:59:59 | ||
| Sabesp ADR | 6.930 | 6.940 | 6.680 | -0.050 | -0.72% | 1.64M | 15:59:59 | ||
| Xp | 42.30 | 42.55 | 41.25 | +0.61 | +1.46% | 1.31M | 15:59:59 | ||
| Companhia Brasileira de Distribuicao | 5.970 | 5.970 | 5.780 | -0.100 | -1.65% | 1.29M | 15:59:59 | ||
| Gol Linhas Aereas ADR | 7.750 | 7.755 | 7.355 | -0.090 | -1.15% | 1.26M | 15:59:59 | ||
| Ultrapar Participacoes | 3.370 | 3.370 | 3.250 | -0.060 | -1.75% | 1.07M | 15:59:59 | ||
| Banco Santander Brasil ADR | 7.860 | 7.870 | 7.585 | -0.030 | -0.38% | 975.77K | 15:59:59 | ||
| Azul | 22.31 | 22.33 | 21.18 | -0.24 | -1.06% | 956.89K | 15:59:59 | ||
| PagSeguro Digital | 55.86 | 57.11 | 54.67 | -1.33 | -2.33% | 794.49K | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| HPIL | 0.0061 | 0.0065 | 0.0055 | 0.0000 | 0.00% | 238.95M | 15:59:00 | ||
| Plyzer Tech | 0.0008 | 0.0009 | 0.0007 | -0.0001 | -5.88% | 171.68M | 15:58:00 | ||
| Eco-Tek Group, Inc. | 0.00130 | 0.00140 | 0.00110 | 0.00000 | 0.00% | 91.10M | 15:58:00 | ||
| KAT Exploration | 0.0087 | 0.0100 | 0.0079 | -0.0015 | -14.71% | 90.43M | 15:59:00 | ||
| Itokk | 0.0061 | 0.0089 | 0.0035 | -0.0021 | -25.15% | 71.88M | 15:57:00 | ||
| Latteno Food Corp. | 0.00020 | 0.00030 | 0.00010 | -0.00005 | -20.00% | 67.68M | 15:59:00 | ||
| Sundial Growers | 0.8154 | 0.8200 | 0.7924 | +0.0009 | +0.11% | 66.81M | 15:59:59 | ||
| Winning Brands Corp | 0.00125 | 0.00130 | 0.00110 | -0.00005 | -3.85% | 47.83M | 15:59:00 | ||
| Fernhill Beverage | 0.00180 | 0.00205 | 0.00170 | -0.00020 | -10.00% | 44.96M | 15:57:00 | ||
| Two Hands | 0.0022 | 0.0024 | 0.0020 | -0.0001 | -2.22% | 41.97M | 15:58:00 | ||
| Flora Growth | 12.710 | 14.740 | 7.780 | +4.890 | +62.53% | 33.24M | 15:59:59 | ||
| Acasti Pharma | 0.5383 | 0.5423 | 0.4713 | +0.0530 | +10.92% | 20.80M | 15:59:59 | ||
| Tilray | 14.25 | 14.58 | 13.92 | -0.36 | -2.46% | 14.15M | 15:59:59 | ||
| Bausch Health | 26.44 | 28.59 | 26.09 | -3.21 | -10.83% | 12.06M | 15:59:59 | ||
| Yamana Gold | 4.550 | 4.580 | 4.440 | +0.060 | +1.34% | 11.78M | 15:59:59 | ||
| Barrick Gold | 21.72 | 21.77 | 21.53 | +0.15 | +0.70% | 10.74M | 15:59:59 | ||
| Cenovus Energy Inc | 8.420 | 8.515 | 8.050 | +0.270 | +3.31% | 8.89M | 15:59:59 | ||
| Meta Materials | 3.270 | 3.400 | 3.200 | -0.090 | -2.68% | 8.42M | 15:59:59 | ||
| Sycamore Entmt Grp | 0.01560 | 0.01725 | 0.01400 | -0.00070 | -4.29% | 8.39M | 15:56:00 | ||
| Newron Sport | 0.0035 | 0.0038 | 0.0032 | +0.0001 | +2.94% | 8.18M | 15:35:00 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 48.32 | 48.33 | 45.91 | +0.91 | +1.92% | 1.01M | 15:59:59 | ||
| Enel Chile ADR | 2.530 | 2.600 | 2.530 | -0.060 | -2.32% | 876.64K | 15:59:59 | ||
| Enel Americas ADR | 6.760 | 6.820 | 6.700 | -0.030 | -0.44% | 855.77K | 15:59:59 | ||
| Santander Chile ADR | 18.61 | 18.92 | 18.44 | -0.20 | -1.06% | 511.43K | 15:59:59 | ||
| LATAM Airlines ADR | 2.51 | 2.62 | 2.50 | -0.07 | -2.71% | 254.23K | 15:45:00 | ||
| Cervecerias ADR | 21.00 | 21.04 | 20.28 | +0.25 | +1.20% | 192.97K | 15:59:59 | ||
| Banco De Chile | 17.15 | 17.66 | 17.07 | -0.36 | -2.06% | 58.03K | 15:59:59 | ||
| Itau CorpBanca ADR | 3.720 | 3.840 | 3.660 | -0.140 | -3.63% | 26.97K | 15:59:59 | ||
| Embotelladora Andina B ADR | 13.90 | 14.00 | 13.67 | -0.15 | -1.07% | 16.01K | 15:59:59 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 16/12 | ||
| Embotelladora Andina | 12.42 | 12.45 | 12.42 | +0.00 | +0.00% | 0 | 02/08 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| New Oriental Education&Tech | 2.220 | 2.360 | 1.960 | +0.050 | +2.30% | 108.83M | 15:59:59 | ||
| Farmmi | 0.4700 | 0.4900 | 0.3810 | +0.0630 | +15.48% | 54.27M | 15:59:59 | ||
| TAL Education | 5.99 | 6.30 | 5.26 | +0.15 | +2.57% | 48.71M | 15:59:59 | ||
| Nio A ADR | 44.57 | 45.80 | 43.76 | -1.28 | -2.79% | 46.01M | 15:59:59 | ||
| China XD Plastics | 0.9300 | 1.0000 | 0.3650 | +0.5619 | +152.65% | 45.54M | 15:59:59 | ||
| EHome Household Service Holdings | 7.92 | 23.46 | 6.41 | -12.44 | -61.10% | 31.49M | 15:59:59 | ||
| Didi Global | 10.08 | 10.19 | 9.65 | -0.30 | -2.89% | 22.01M | 15:59:59 | ||
| GSX Techedu A | 3.71 | 3.84 | 2.89 | +0.62 | +20.06% | 21.72M | 15:59:59 | ||
| Alibaba ADR | 197.38 | 197.44 | 192.00 | -2.71 | -1.35% | 20.11M | 15:59:59 | ||
| Medical Care Tech | 0.01330 | 0.01600 | 0.01150 | +0.00055 | +4.31% | 17.86M | 15:59:00 | ||
| Ke Hldg | 21.22 | 22.16 | 20.32 | -0.98 | -4.41% | 12.06M | 15:59:59 | ||
| Tencent Music Entertainment Group | 10.55 | 10.70 | 10.25 | -0.33 | -3.03% | 11.55M | 15:59:59 | ||
| Xpeng | 42.76 | 43.08 | 41.52 | -0.63 | -1.45% | 11.00M | 15:59:59 | ||
| Trip.com ADR | 24.59 | 25.98 | 24.33 | -1.40 | -5.39% | 10.19M | 15:59:59 | ||
| Li Auto | 32.54 | 33.09 | 31.61 | -1.14 | -3.38% | 9.72M | 15:59:59 | ||
| Tencent ADR | 56.830 | 57.630 | 56.500 | -4.490 | -7.32% | 9.57M | 16:00:00 | ||
| Vipshop | 17.37 | 17.43 | 16.36 | +0.47 | +2.78% | 8.52M | 15:59:59 | ||
| JD.com Inc Adr | 70.24 | 70.91 | 69.19 | -1.25 | -1.75% | 8.51M | 15:59:59 | ||
| Sos Ltd | 2.560 | 2.670 | 2.550 | -0.110 | -4.12% | 7.97M | 15:59:59 | ||
| RLX Technology | 4.850 | 4.920 | 4.520 | +0.200 | +4.30% | 7.84M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.25190 | 0.25200 | 0.21010 | +0.01785 | +7.63% | 3.38M | 15:59:00 | ||
| Ecopetrol ADR | 13.39 | 13.39 | 12.76 | +0.12 | +0.90% | 1.22M | 15:59:59 | ||
| GeoPark Ltd | 12.02 | 12.21 | 11.44 | +0.31 | +2.65% | 273.25K | 15:59:59 | ||
| Tecnoglass | 19.19 | 19.76 | 18.56 | -0.05 | -0.26% | 181.42K | 15:59:59 | ||
| BanColombia ADR | 28.41 | 28.60 | 28.03 | -0.12 | -0.42% | 171.96K | 15:59:59 | ||
| Grupo Aval | 5.160 | 5.260 | 5.150 | -0.050 | -0.96% | 97.05K | 15:59:59 | ||
| Avianca Holdings Sa | 0.57 | 0.67 | 0.57 | -0.03 | -5.00% | 57.47K | 14:59:00 | ||
| Blueberries Medical | 0.0750 | 0.0780 | 0.0750 | -0.0022 | -2.85% | 30.97K | 15:21:00 | ||
| Interconnection Electric | 120.00 | 120.00 | 120.00 | +99.95 | +498.50% | 0.61K | 11:21:00 | ||
| Inversiones Suramericana ADR | 9.20 | 9.20 | 9.20 | -0.80 | -8.00% | 0.10K | 11:51:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/08 | ||
| Cementos Argos ADR | 6.29 | 6.70 | 6.29 | 0.00 | 0.00% | 0 | 22/07 | ||
| Nutresa ADR | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 29/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.090 | 2.111 | 2.030 | -0.010 | -0.48% | 1.14M | 15:59:59 | ||
| QIWI | 10.04 | 10.10 | 9.94 | -0.07 | -0.69% | 244.21K | 15:59:59 | ||
| HeadHunter ADR | 41.92 | 42.79 | 41.45 | -0.78 | -1.83% | 85.94K | 15:59:59 | ||
| Woodbrook | 0.62500 | 0.62500 | 0.62500 | +0.12500 | +25.00% | 0.20K | 14:28:00 | ||
| Bank of Cyprus | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 06/07 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vilacto Bio | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 8.67M | 15:37:00 | ||
| Novo Nordisk ADR | 93.12 | 93.34 | 92.64 | +0.12 | +0.13% | 1.45M | 15:59:59 | ||
| Orphazyme | 4.580 | 4.800 | 4.510 | -0.170 | -3.58% | 913.90K | 15:59:59 | ||
| Orsted ADR | 49.94 | 49.99 | 49.57 | +0.26 | +0.53% | 525.08K | 15:49:00 | ||
| Genmab AS | 46.27 | 46.59 | 45.92 | +1.09 | +2.41% | 435.05K | 15:59:59 | ||
| Ascendis Pharma AS | 122.50 | 122.60 | 117.17 | +2.16 | +1.79% | 308.00K | 15:59:59 | ||
| Vestas Wind Systems AS | 12.69 | 12.69 | 12.58 | +0.28 | +2.26% | 293.86K | 15:58:00 | ||
| Forward Pharma A S | 9.120 | 10.080 | 9.000 | -0.610 | -6.27% | 234.59K | 15:59:59 | ||
| AP Moeller-Maersk AS | 14.01 | 14.12 | 13.89 | -0.43 | -2.95% | 216.70K | 15:58:00 | ||
| Carlsberg AS | 35.97 | 36.65 | 35.85 | -0.51 | -1.40% | 206.78K | 15:58:00 | ||
| LiqTech | 5.860 | 6.520 | 5.640 | -0.450 | -7.13% | 151.36K | 15:59:59 | ||
| Danske Bank A/S ADR | 8.85 | 8.97 | 8.74 | -0.15 | -1.67% | 89.30K | 15:47:00 | ||
| Pandora ADR | 32.94 | 32.94 | 32.69 | +0.25 | +0.76% | 63.47K | 15:57:00 | ||
| Coloplast A | 18.73 | 18.79 | 18.63 | +0.29 | +1.60% | 52.90K | 15:57:00 | ||
| Evaxion Biotech AS | 5.870 | 5.870 | 5.510 | +0.070 | +1.21% | 40.58K | 15:59:00 | ||
| DSV ADR | 120.20 | 120.97 | 118.32 | +0.24 | +0.20% | 25.79K | 15:57:00 | ||
| Chr Hansen ADR | 22.44 | 23.10 | 22.39 | -0.18 | -0.80% | 14.59K | 15:58:00 | ||
| Novozymes AS | 79.01 | 79.29 | 78.77 | +0.83 | +1.06% | 4.81K | 15:58:00 | ||
| Bavarian Nordic ADR | 13.70 | 13.70 | 13.70 | +0.26 | +1.92% | 4.09K | 09:30:00 | ||
| Vestas Wind | 38.0100 | 39.7500 | 37.0500 | +0.5700 | +1.52% | 3.20K | 15:32:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 6.290 | 6.290 | 6.180 | +0.160 | +2.61% | 31.75M | 15:59:59 | ||
| Nordea Bank ADR | 11.93 | 12.00 | 11.76 | +0.19 | +1.62% | 235.43K | 15:59:00 | ||
| Neste | 30.35 | 30.36 | 30.05 | +0.15 | +0.50% | 104.36K | 15:59:00 | ||
| Sampo OYJ | 24.41 | 24.68 | 24.16 | +0.31 | +1.27% | 25.20K | 15:47:00 | ||
| Stora Enso Oyj PK | 19.87 | 19.87 | 19.68 | +0.28 | +1.40% | 12.84K | 15:48:00 | ||
| Kone Oyj ADR | 41.69 | 41.78 | 41.48 | +0.26 | +0.63% | 9.74K | 15:48:00 | ||
| Fortum ADR | 5.430 | 5.669 | 5.430 | -0.065 | -1.18% | 7.77K | 15:12:00 | ||
| Metso Outotec OTC | 6.01 | 6.01 | 5.91 | -0.02 | -0.33% | 1.37K | 12:23:00 | ||
| Kesko ADR | 22.250 | 22.310 | 22.050 | +1.060 | +5.00% | 0.70K | 15:53:00 | ||
| Nokian Tyres ADR | 19.89 | 19.99 | 19.89 | -1.17 | -5.58% | 0.36K | 09:54:00 | ||
| Outokumpu ADR | 3.45 | 3.45 | 3.44 | +0.00 | +0.00% | 0 | 29/07 | ||
| Wartsila ADR | 2.94 | 2.94 | 2.90 | 0.00 | 0.00% | 0 | 20/07 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | 0.00 | 0.00% | 0 | 28/05 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 19/02 | ||
| Konecranes ADR | 8.725 | 8.725 | 8.725 | 0.000 | 0.00% | 0 | 07/07 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | 0.00 | 0.00% | 0 | 04/02 | ||
| Fortum | 27.430 | 27.430 | 27.430 | 0.000 | 0.00% | 0 | 23/07 | ||
| Neles Oyj | 16.48 | 16.48 | 16.48 | 0.00 | 0.00% | 0 | 15/07 | ||
| KONE Oyj | 82.7500 | 82.7500 | 82.7500 | 0.0000 | 0.00% | 0 | 28/07 | ||
| Uponor | 32.65 | 32.65 | 32.65 | 0.00 | 0.00% | 0 | 02/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 44.77 | 44.91 | 43.93 | +1.19 | +2.73% | 1.67M | 15:59:59 | ||
| Erytech Pharma ADR | 6.370 | 6.840 | 6.100 | -0.080 | -1.24% | 1.55M | 15:59:59 | ||
| Sanofi ADR | 51.50 | 51.56 | 51.27 | -0.10 | -0.19% | 1.13M | 15:59:59 | ||
| Orange ADR | 11.35 | 11.35 | 11.25 | +0.14 | +1.25% | 640.33K | 15:59:59 | ||
| BNP Paribas ADR | 30.690 | 30.710 | 30.190 | +0.490 | +1.62% | 624.92K | 15:59:00 | ||
| Constellium Nv | 18.70 | 18.78 | 17.92 | +0.26 | +1.41% | 611.07K | 15:59:59 | ||
| Criteo Sa | 40.35 | 40.49 | 38.45 | +1.67 | +4.32% | 599.18K | 15:59:59 | ||
| Safran SA | 32.545 | 32.750 | 32.290 | -0.215 | -0.66% | 417.29K | 15:47:00 | ||
| Vivendi SA PK | 34.14 | 34.39 | 33.95 | +0.37 | +1.10% | 321.47K | 15:59:00 | ||
| Alstom PK | 4.100 | 4.140 | 4.046 | -0.030 | -0.73% | 262.29K | 15:53:00 | ||
| Axa ADR | 27.55 | 27.59 | 27.19 | +0.62 | +2.30% | 225.24K | 15:59:00 | ||
| Societe Generale ADR | 6.3350 | 6.3450 | 6.2650 | +0.3850 | +6.47% | 195.93K | 15:47:00 | ||
| L’Oreal ADR | 93.69 | 93.85 | 93.33 | +0.64 | +0.68% | 190.50K | 15:55:00 | ||
| Danone PK | 15.10 | 15.16 | 15.06 | +0.15 | +1.04% | 188.91K | 15:59:00 | ||
| Sequans Communications | 5.510 | 5.660 | 5.300 | +0.080 | +1.47% | 186.54K | 15:59:59 | ||
| DBV Technologies | 4.970 | 5.080 | 4.820 | -0.400 | -7.45% | 143.91K | 15:59:59 | ||
| Engie ADR | 13.68 | 13.68 | 13.57 | +0.20 | +1.48% | 138.40K | 15:58:00 | ||
| Louis Vuitton ADR | 165.650 | 166.210 | 164.040 | +3.580 | +2.21% | 132.80K | 15:59:00 | ||
| Carrefour SA PK | 3.83 | 3.84 | 3.78 | +0.09 | +2.40% | 126.43K | 15:47:00 | ||
| Cellectis | 13.62 | 13.97 | 13.28 | -0.02 | -0.15% | 98.93K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BioNTech | 351.81 | 354.08 | 336.80 | +11.60 | +3.41% | 4.14M | 15:59:59 | ||
| Deutsche Bank AG | 12.46 | 12.50 | 12.27 | +0.06 | +0.48% | 3.10M | 15:59:59 | ||
| Jumia Tech | 21.35 | 22.08 | 20.85 | -0.68 | -3.09% | 2.90M | 15:59:59 | ||
| CureVac NV | 54.54 | 56.13 | 52.25 | +4.65 | +9.32% | 1.21M | 15:59:59 | ||
| Trivago | 2.860 | 2.990 | 2.823 | -0.080 | -2.72% | 814.04K | 15:59:59 | ||
| SAP ADR | 145.54 | 145.56 | 143.96 | +2.22 | +1.55% | 742.37K | 15:59:59 | ||
| Volkswagen 10 Pref ADR | 34.35 | 34.35 | 33.22 | +0.88 | +2.63% | 666.69K | 15:59:00 | ||
| Bayer AG PK | 14.95 | 14.95 | 14.75 | +0.03 | +0.20% | 648.92K | 15:59:00 | ||
| Affimed NV | 6.890 | 6.960 | 6.780 | -0.020 | -0.29% | 556.80K | 15:59:59 | ||
| Fresenius Medical Care ADR | 39.98 | 40.09 | 39.51 | +1.62 | +4.22% | 307.38K | 15:59:59 | ||
| EON SE | 12.51 | 12.51 | 12.39 | +0.12 | +1.01% | 272.97K | 15:58:00 | ||
| Porsche Automobile Holding SE | 10.69 | 10.72 | 10.61 | -0.02 | -0.19% | 234.27K | 15:59:00 | ||
| BASF ADR | 19.79 | 19.80 | 19.50 | +0.25 | +1.28% | 186.77K | 15:57:00 | ||
| ATAI Life Sciences BV | 14.97 | 15.84 | 14.95 | -0.67 | -4.28% | 162.77K | 15:59:59 | ||
| Allianz ADR | 22.83 | 22.91 | 22.70 | -0.02 | -0.09% | 161.62K | 15:59:00 | ||
| Infineon ADR | 39.61 | 39.78 | 39.23 | +0.04 | +0.10% | 158.49K | 15:59:00 | ||
| Covestro ADR | 32.56 | 32.56 | 32.17 | +0.32 | +0.99% | 147.39K | 15:50:00 | ||
| Siemens ADR | 80.12 | 80.32 | 79.70 | +0.33 | +0.41% | 140.93K | 15:59:00 | ||
| Immatics NV | 12.00 | 12.20 | 11.84 | +0.07 | +0.59% | 134.78K | 15:59:59 | ||
| InflaRx | 2.530 | 2.685 | 2.500 | -0.110 | -4.17% | 99.31K | 15:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.0100 | 1.0200 | 0.9824 | -0.0100 | -0.98% | 3.48M | 15:59:59 | ||
| Diana Shipping | 4.080 | 4.445 | 4.030 | -0.310 | -7.06% | 1.51M | 15:59:59 | ||
| Star Bulk Carriers | 19.20 | 19.20 | 18.42 | +0.01 | +0.05% | 1.03M | 15:59:59 | ||
| GasLog Partners LP | 3.970 | 4.116 | 3.880 | +0.080 | +2.06% | 476.63K | 15:59:59 | ||
| FreeSeas | 0.0020 | 0.0020 | 0.0015 | -0.0039 | -66.10% | 450.21K | 14:55:00 | ||
| Box Ships | 0.0060 | 0.0062 | 0.0054 | +0.0005 | +9.49% | 450.01K | 13:54:00 | ||
| Top Ships | 1.3300 | 1.3300 | 1.2800 | +0.0200 | +1.53% | 392.12K | 15:59:59 | ||
| Danaos | 69.23 | 70.39 | 64.20 | -0.26 | -0.37% | 386.75K | 15:59:59 | ||
| Globus Maritime | 2.830 | 2.990 | 2.809 | -0.130 | -4.39% | 318.91K | 15:59:59 | ||
| Pyxis Tankers Inc | 0.7298 | 0.7350 | 0.7101 | -0.0052 | -0.71% | 145.50K | 15:59:59 | ||
| Dynagas LNG | 3.110 | 3.130 | 2.940 | +0.110 | +3.67% | 116.91K | 15:59:59 | ||
| StealthGas | 2.580 | 2.600 | 2.520 | +0.010 | +0.39% | 116.38K | 15:50:00 | ||
| Capital Product | 11.69 | 11.82 | 11.65 | -0.05 | -0.43% | 94.70K | 15:59:59 | ||
| Tsakos Energy | 7.400 | 7.600 | 7.330 | -0.140 | -1.86% | 79.49K | 15:59:59 | ||
| Eurobank Ergasias | 0.440 | 0.440 | 0.420 | +0.015 | +3.53% | 47.73K | 15:20:00 | ||
| GasLog Partners Pref B | 24.12 | 24.13 | 22.99 | +0.97 | +4.19% | 39.63K | 15:59:59 | ||
| Euroseas | 18.25 | 18.85 | 18.00 | -0.51 | -2.69% | 37.19K | 15:59:59 | ||
| GasLog Partners Pref C | 24.68 | 24.69 | 23.84 | +0.91 | +3.83% | 34.01K | 15:59:59 | ||
| GasLog Partners Pref A | 25.52 | 25.56 | 24.62 | +0.70 | +2.82% | 32.23K | 15:59:59 | ||
| Performance Shipping | 4.410 | 4.580 | 4.290 | -0.110 | -2.43% | 31.28K | 15:59:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.001 | 0.001 | -0.000 | -8.33% | 66.75M | 15:57:00 | ||
| AB International Group | 0.08 | 0.08 | 0.06 | 0.00 | 3.14% | 6.38M | 15:59:00 | ||
| Borneo Resource | 0.0019 | 0.0022 | 0.0018 | 0.0000 | 0.00% | 5.18M | 15:58:00 | ||
| Melco Resorts & Entertainment | 13.09 | 13.40 | 12.83 | -0.47 | -3.47% | 4.66M | 15:59:59 | ||
| Futu | 107.52 | 109.21 | 103.88 | -3.77 | -3.39% | 4.12M | 15:59:59 | ||
| Moxian | 15.04 | 19.79 | 14.85 | -4.94 | -24.72% | 4.09M | 15:59:59 | ||
| Takung Art | 6.98 | 7.75 | 6.85 | -1.08 | -13.40% | 3.67M | 15:59:59 | ||
| D8 Holdings | 9.910 | 9.940 | 9.880 | -0.020 | -0.20% | 2.32M | 15:59:59 | ||
| SGOCO Group Ltd | 8.410 | 8.828 | 8.250 | -0.370 | -4.21% | 718.38K | 15:59:59 | ||
| iClick Interactive Asia | 5.15 | 5.43 | 5.02 | -0.33 | -6.02% | 523.73K | 15:59:59 | ||
| Integrated Media Tech | 3.860 | 4.190 | 3.810 | -0.410 | -9.60% | 509.51K | 15:59:59 | ||
| Silicon Motion | 77.54 | 77.79 | 75.27 | +1.26 | +1.65% | 506.46K | 15:59:59 | ||
| Lion Group Holding | 2.000 | 2.040 | 1.960 | -0.050 | -2.44% | 467.14K | 15:59:59 | ||
| Bridgetown 2 Holdings | 10.15 | 10.20 | 10.05 | +0.01 | +0.10% | 377.06K | 15:59:59 | ||
| Bridgetown Holdings | 9.83 | 9.85 | 9.79 | +0.01 | +0.10% | 375.50K | 15:59:59 | ||
| Hutchison China MediTech | 42.80 | 43.40 | 42.27 | +0.01 | +0.02% | 335.69K | 15:59:59 | ||
| AIA ADR | 47.80 | 48.19 | 47.26 | +0.40 | +0.84% | 284.26K | 15:59:00 | ||
| Diginex | 5.160 | 5.470 | 5.150 | -0.270 | -4.97% | 261.29K | 15:59:59 | ||
| Hong Kong & China Gas ADR | 1.600 | 1.634 | 1.560 | +0.005 | +0.31% | 256.66K | 15:21:00 | ||
| Brilliance China ADR | 6.0 | 6.9 | 6.0 | -0.6 | -9.02% | 207.61K | 15:59:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.03 | 7.05 | 7.02 | +0.27 | +3.99% | 1.55K | 15:58:00 | ||
| MOL ADR | 3.5 | 3.5 | 3.5 | 0.0 | 0.00% | 0 | 15/07 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22.88 | 22.93 | 22.53 | +0.61 | +2.74% | 6.61M | 15:59:59 | ||
| ICICI Bank ADR | 18.81 | 18.83 | 18.56 | +0.40 | +2.17% | 4.96M | 15:59:59 | ||
| Tata Motors ADR | 20.56 | 20.57 | 20.04 | +0.72 | +3.63% | 2.67M | 15:59:59 | ||
| Wipro ADR | 8.570 | 8.580 | 8.480 | +0.170 | +2.02% | 1.52M | 15:59:59 | ||
| HDFC Bank ADR | 72.13 | 72.22 | 70.78 | +1.39 | +1.96% | 1.44M | 15:59:59 | ||
| Vedanta Ltd | 16.95 | 16.98 | 16.66 | +0.38 | +2.29% | 1.15M | 15:59:59 | ||
| MakeMyTrip | 26.74 | 28.09 | 26.69 | -1.41 | -5.01% | 316.68K | 15:59:59 | ||
| Sify | 3.565 | 3.570 | 3.330 | +0.155 | +4.55% | 244.58K | 15:59:59 | ||
| Azure Power Global | 25.06 | 25.93 | 24.47 | +0.32 | +1.29% | 234.98K | 15:59:59 | ||
| WNS Holdings | 80.89 | 81.43 | 79.57 | +0.20 | +0.25% | 153.42K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 63.29 | 63.78 | 62.73 | +0.67 | +1.07% | 136.79K | 15:59:59 | ||
| Yatra Online | 1.900 | 1.930 | 1.850 | 0.000 | 0.00% | 97.97K | 15:59:59 | ||
| Rediff.com India | 0.0650 | 0.0980 | 0.0650 | -0.0350 | -35.00% | 2.98K | 15:02:00 | ||
| Mahanagar Telephone Nigam PK | 0.500 | 0.500 | 0.400 | 0.000 | 0.00% | 0 | 02/08 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KinerjaPay | 0.001 | 0.002 | 0.001 | -0.000 | -20.00% | 102.58M | 15:59:00 | ||
| Indo Global Exchange | 0.00820 | 0.00920 | 0.00800 | -0.00070 | -7.87% | 59.77M | 15:59:00 | ||
| Telkom Indonesia B ADR | 23.10 | 23.39 | 22.83 | +0.46 | +2.03% | 328.61K | 15:59:59 | ||
| Bank Mandiri Persero | 0.3908 | 0.4162 | 0.3908 | -0.0068 | -1.71% | 98.34K | 15:30:00 | ||
| Bank Mandiri Persero ADR | 8.10 | 8.11 | 8.01 | +0.22 | +2.86% | 33.85K | 15:55:00 | ||
| Bank Rakyat | 13.06 | 13.17 | 12.83 | +0.03 | +0.23% | 25.33K | 15:56:00 | ||
| Indonesia Energy | 5.750 | 5.750 | 4.990 | +0.750 | +15.00% | 19.07K | 15:59:59 | ||
| Astra Int | 6.77 | 6.93 | 6.77 | +0.06 | +0.89% | 13.26K | 15:59:00 | ||
| Bank Central Asia ADR | 53.7900 | 54.0100 | 53.2200 | +2.0500 | +3.96% | 6.77K | 15:50:00 | ||
| Adaro Energy ADR | 4.88 | 4.88 | 4.70 | +0.23 | +4.95% | 4.18K | 15:51:00 | ||
| XL Axiata ADR | 3.62 | 3.67 | 3.62 | +0.07 | +1.97% | 2.64K | 15:53:00 | ||
| Indofood ADR | 20.8700 | 20.8700 | 20.8700 | +0.0100 | +0.05% | 0.26K | 10:46:00 | ||
| Vale Indonesia ADR | 18.44 | 18.44 | 18.44 | +0.59 | +3.31% | 0.14K | 12:20:00 | ||
| Semen Persero | 11.45 | 11.45 | 11.45 | -0.04 | -0.35% | 0.13K | 11:24:00 | ||
| Medco Energi ADR | 3.38 | 3.38 | 3.38 | +0.00 | +0.00% | 0 | 30/07 | ||
| Asiamet Resources | 0.090 | 0.090 | 0.090 | +0.000 | +0.00% | 0 | 27/07 | ||
| United Tractors ADR | 27.24 | 27.24 | 27.24 | 0.00 | 0.00% | 0 | 15/07 | ||
| Media Nusantara Citra ADR | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 | 27/07 | ||
| Kalbe Farma ADR | 18.37 | 18.37 | 18.34 | 0.00 | 0.00% | 0 | 29/07 | ||
| Astra Agro Lestari TBK | 2.63 | 2.63 | 2.63 | 0.00 | 0.00% | 0 | 13/07 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 4.610 | 4.980 | 4.570 | -0.390 | -7.80% | 5.68M | 15:59:59 | ||
| Amarin | 4.300 | 4.500 | 4.100 | +0.080 | +1.90% | 5.55M | 15:59:59 | ||
| Iterum Therapeutics | 0.794 | 0.799 | 0.771 | -0.018 | -2.17% | 4.17M | 15:59:59 | ||
| Johnson Controls | 72.29 | 72.36 | 70.59 | +1.59 | +2.25% | 3.57M | 15:59:59 | ||
| Medtronic | 131.46 | 131.54 | 130.48 | +0.20 | +0.15% | 3.21M | 15:59:59 | ||
| Alkermes Plc | 27.86 | 27.93 | 26.83 | +0.92 | +3.42% | 3.16M | 15:59:59 | ||
| Aon | 264.06 | 267.34 | 260.05 | +4.12 | +1.58% | 3.14M | 15:59:59 | ||
| Eaton | 162.81 | 163.29 | 158.89 | +6.32 | +4.04% | 2.42M | 15:59:59 | ||
| Accenture | 318.52 | 319.60 | 315.50 | +2.44 | +0.77% | 1.98M | 15:59:59 | ||
| Seagate | 90.42 | 91.10 | 88.18 | +1.92 | +2.17% | 1.96M | 15:59:59 | ||
| Horizon Pharma | 99.76 | 100.27 | 97.23 | -0.02 | -0.02% | 1.95M | 15:59:59 | ||
| ICON PLC | 244.08 | 250.24 | 242.29 | -2.47 | -1.00% | 1.93M | 15:59:59 | ||
| Nabriva Therapeutics | 1.2200 | 1.2200 | 1.1200 | +0.0613 | +5.29% | 1.43M | 15:59:59 | ||
| Trane Technologies | 206.56 | 207.06 | 201.23 | +5.39 | +2.68% | 1.19M | 15:59:59 | ||
| Perrigo | 48.71 | 49.03 | 47.95 | +0.38 | +0.79% | 1.00M | 15:59:59 | ||
| Aptiv | 169.14 | 169.33 | 165.52 | +1.48 | +0.88% | 781.12K | 15:59:59 | ||
| AerCap Holdings NV | 52.71 | 52.90 | 51.04 | +0.19 | +0.36% | 734.47K | 15:59:59 | ||
| Jazz Pharma | 171.50 | 171.78 | 168.00 | +0.79 | +0.46% | 661.01K | 15:59:59 | ||
| Adient | 41.28 | 41.47 | 40.21 | -0.05 | -0.12% | 574.42K | 15:59:59 | ||
| Allegion PLC | 137.81 | 137.90 | 135.28 | +1.94 | +1.43% | 424.59K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 9.92 | 9.92 | 9.64 | +0.07 | +0.71% | 6.63M | 15:59:59 | ||
| Nano Dimension | 6.220 | 6.370 | 6.060 | -0.080 | -1.27% | 6.09M | 15:59:59 | ||
| SolarEdge Technologies Inc | 299.81 | 308.97 | 290.00 | +42.09 | +16.33% | 3.58M | 15:59:59 | ||
| Perion Network | 19.57 | 19.81 | 17.80 | +0.98 | +5.27% | 1.79M | 15:59:59 | ||
| Ceragon | 4.190 | 4.220 | 3.890 | +0.090 | +2.20% | 1.73M | 15:59:59 | ||
| ZIM Integrated Shipping Services | 42.02 | 42.06 | 39.00 | +1.87 | +4.66% | 1.71M | 15:59:59 | ||
| Todos | 0.03 | 0.03 | 0.03 | 0.00 | 6.23% | 1.53M | 15:59:00 | ||
| Painreform | 2.770 | 3.110 | 2.730 | -0.060 | -2.12% | 1.40M | 15:59:59 | ||
| ironSource | 8.82 | 9.11 | 8.62 | +0.01 | +0.11% | 1.20M | 15:59:59 | ||
| Riskified | 28.07 | 29.12 | 27.57 | -0.25 | -0.88% | 1.15M | 15:59:59 | ||
| Rada Electronic Industries | 11.99 | 12.16 | 11.13 | -0.14 | -1.15% | 1.11M | 15:59:59 | ||
| Medigus ADR | 1.5500 | 1.6200 | 1.4400 | -0.1000 | -6.06% | 1.06M | 15:59:59 | ||
| Intec Pharma | 9.630 | 11.097 | 9.590 | -1.373 | -12.48% | 986.20K | 15:59:59 | ||
| Sharplink Gaming | 6.560 | 6.850 | 6.320 | +0.250 | +3.96% | 861.61K | 15:59:59 | ||
| Tower | 29.50 | 29.73 | 29.15 | +0.18 | +0.61% | 857.53K | 15:59:59 | ||
| Playtika | 22.00 | 22.11 | 20.88 | -0.03 | -0.14% | 831.28K | 15:59:59 | ||
| Cognyte Software | 27.60 | 28.12 | 27.05 | +0.74 | +2.75% | 753.15K | 15:59:59 | ||
| Check Point Software | 127.17 | 128.39 | 125.65 | +1.26 | +1.00% | 718.55K | 15:59:59 | ||
| Check Cap Ltd | 1.1000 | 1.1200 | 1.0900 | -0.0100 | -0.90% | 717.21K | 15:59:00 | ||
| Ree Automotive Holding | 10.01 | 10.03 | 9.10 | +1.17 | +13.24% | 712.61K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 12.20 | 12.49 | 11.91 | -0.24 | -1.93% | 735.56K | 15:25:00 | ||
| Stevanato Group SpA | 19.91 | 20.16 | 19.73 | +0.31 | +1.58% | 578.20K | 15:59:59 | ||
| Ferrari NV | 211.30 | 211.98 | 208.03 | -0.85 | -0.40% | 479.07K | 15:59:59 | ||
| Kaleyra | 9.96 | 10.76 | 9.76 | -0.34 | -3.30% | 403.46K | 15:59:59 | ||
| ENEL Societa per Azioni | 9.105 | 9.120 | 9.055 | -0.055 | -0.60% | 258.51K | 15:57:00 | ||
| ENI ADR | 24.14 | 24.14 | 23.72 | +0.53 | +2.24% | 186.68K | 15:59:59 | ||
| UniCredit ADR | 5.870 | 5.870 | 5.780 | +0.010 | +0.17% | 142.67K | 15:51:00 | ||
| Intesa Sanpaolo SpA PK | 16.740 | 16.877 | 16.520 | +0.308 | +1.88% | 76.12K | 15:51:00 | ||
| Mediobanca ADR | 11.45 | 11.46 | 11.39 | -0.11 | -0.95% | 18.83K | 15:47:00 | ||
| Prysmian ADR | 17.95 | 18.02 | 17.91 | -0.06 | -0.33% | 17.61K | 15:47:00 | ||
| Atlantia ADR | 8.72 | 8.87 | 8.72 | -0.24 | -2.73% | 16.69K | 15:51:00 | ||
| Terna Rete Elettrica Nazionale | 23.66 | 23.71 | 23.58 | +0.10 | +0.45% | 10.70K | 15:47:00 | ||
| Leonardo ADR | 3.95 | 3.95 | 3.88 | +0.01 | +0.25% | 6.32K | 15:58:00 | ||
| Natuzzi | 16.32 | 16.72 | 16.22 | -0.63 | -3.72% | 4.72K | 15:59:59 | ||
| Prada Spa PK | 15.57 | 16.20 | 15.57 | +0.37 | +2.43% | 4.33K | 15:54:00 | ||
| Salvatore Ferragamo ADR | 9.91 | 10.44 | 9.91 | -0.31 | -3.05% | 2.81K | 15:21:00 | ||
| Assicurazioni Generali ADR | 9.85 | 9.91 | 9.85 | -0.28 | -2.77% | 1.13K | 15:53:00 | ||
| Brunello Cucinelli ADR | 33.0 | 34.5 | 33.0 | -0.0 | -0.03% | 0.71K | 14:58:00 | ||
| Saipem ADR | 4.5100 | 4.5100 | 4.5100 | -0.0700 | -1.53% | 0.20K | 12:54:00 | ||
| Tod's ADR | 6.42 | 6.42 | 6.42 | +0.38 | +6.29% | 0.10K | 09:37:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16.63 | 16.73 | 16.50 | -0.11 | -0.66% | 2.36M | 15:59:59 | ||
| Canon ADR | 24.43 | 24.55 | 23.77 | +0.88 | +3.74% | 1.57M | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.380 | 5.380 | 5.300 | +0.010 | +0.19% | 917.89K | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 6.800 | 6.800 | 6.695 | +0.030 | +0.44% | 838.46K | 15:59:59 | ||
| Sony ADR | 103.68 | 104.90 | 102.66 | -0.72 | -0.69% | 733.53K | 15:59:59 | ||
| Honda Motor ADR | 32.86 | 32.86 | 32.37 | +0.33 | +1.01% | 593.95K | 15:59:59 | ||
| Nomura ADR | 4.900 | 4.900 | 4.820 | 0.000 | 0.00% | 528.59K | 15:59:59 | ||
| Renesas Electronics ADR | 5.600 | 5.600 | 5.530 | +0.050 | +0.90% | 408.39K | 15:47:00 | ||
| Murata Manufacturing Inc | 21.07 | 21.59 | 21.00 | +0.21 | +1.01% | 394.87K | 15:59:00 | ||
| SoftBank Group | 31.14 | 31.78 | 31.08 | -0.64 | -2.01% | 389.02K | 16:00:00 | ||
| Nintendo ADR | 64.84 | 65.25 | 64.46 | -0.25 | -0.38% | 375.71K | 16:00:00 | ||
| Fanuc Corporation | 23.07 | 23.30 | 22.70 | +0.46 | +2.03% | 364.29K | 15:59:00 | ||
| Mizuho Financial ADR | 2.890 | 2.890 | 2.830 | +0.030 | +1.05% | 318.07K | 15:59:59 | ||
| Nippon ADR | 25.91 | 26.40 | 25.76 | -0.12 | -0.48% | 257.34K | 16:00:00 | ||
| Z Holdings ADR | 10.99 | 11.00 | 10.40 | +0.84 | +8.30% | 254.11K | 15:51:00 | ||
| Toyota Motor ADR | 185.95 | 185.99 | 183.06 | +4.07 | +2.24% | 247.02K | 15:59:59 | ||
| Panasonic Corp PK | 12.32 | 12.36 | 12.17 | +0.15 | +1.23% | 181.74K | 15:54:00 | ||
| Nidec | 29.09 | 29.11 | 28.80 | +0.57 | +2.00% | 178.47K | 15:58:00 | ||
| Ono Pharmaceutical Co | 7.65 | 7.77 | 7.60 | -0.23 | -2.92% | 173.84K | 15:58:00 | ||
| Kao ADR | 12.30 | 12.53 | 12.15 | +0.21 | +1.74% | 152.83K | 15:59:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 11.94 | 13.16 | 11.85 | -0.90 | -7.01% | 4.46M | 15:59:59 | ||
| ArcelorMittal ADR | 34.91 | 35.04 | 34.09 | +0.85 | +2.50% | 4.29M | 15:59:59 | ||
| Spotify Tech | 217.95 | 227.63 | 214.99 | -10.45 | -4.58% | 3.44M | 15:59:59 | ||
| Tenaris ADR | 20.83 | 20.84 | 20.17 | +0.49 | +2.41% | 2.33M | 15:59:59 | ||
| Ternium ADR | 49.77 | 50.27 | 48.27 | +0.79 | +1.61% | 836.40K | 15:59:59 | ||
| Adecoagro SA | 9.52 | 9.53 | 9.29 | +0.14 | +1.49% | 619.61K | 15:59:59 | ||
| Alussa Energy Acquisition | 8.97 | 9.20 | 8.81 | +0.22 | +2.51% | 375.15K | 15:59:59 | ||
| Globant SA | 238.43 | 242.67 | 233.88 | +3.03 | +1.29% | 258.40K | 15:59:59 | ||
| Intelsat Sa | 0.485 | 0.510 | 0.470 | -0.015 | -3.02% | 189.23K | 15:46:00 | ||
| Orion Engineered Carbons | 17.97 | 18.11 | 17.35 | +0.28 | +1.58% | 166.02K | 15:59:59 | ||
| Altisource Portfolio Solutions | 9.090 | 9.590 | 8.700 | -0.480 | -5.02% | 151.07K | 15:59:59 | ||
| MagnaChip | 20.90 | 20.99 | 20.56 | +0.10 | +0.48% | 127.74K | 15:59:59 | ||
| Ardagh Group | 23.54 | 23.97 | 23.29 | -0.16 | -0.68% | 118.78K | 15:59:59 | ||
| Nexa Resources | 8.670 | 8.780 | 8.170 | +0.330 | +3.96% | 103.57K | 15:59:59 | ||
| Corporacion America Airports | 5.440 | 5.650 | 5.340 | -0.100 | -1.81% | 60.89K | 15:59:59 | ||
| Millicom | 40.05 | 40.05 | 39.56 | +0.48 | +1.21% | 50.09K | 15:59:59 | ||
| Subsea 7 ADR | 7.81 | 7.94 | 7.64 | -0.15 | -1.88% | 35.83K | 15:31:00 | ||
| BM European Value ADR | 31.18 | 31.18 | 31.00 | -0.01 | -0.03% | 19.03K | 15:59:00 | ||
| Atento SA | 23.60 | 24.93 | 23.59 | -0.31 | -1.30% | 6.30K | 15:59:59 | ||
| Samsonite ADR | 9.455 | 9.455 | 9.370 | +0.105 | +1.12% | 0.44K | 14:06:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.05 | 0.06 | 0.05 | 0.00 | 0.79% | 429.62K | 15:59:00 | ||
| GreenPro | 0.8296 | 0.8750 | 0.8200 | -0.0280 | -3.26% | 276.33K | 15:59:59 | ||
| Top Glove ADR | 3.97 | 3.97 | 3.72 | +0.24 | +6.43% | 48.93K | 15:36:00 | ||
| Weconnect Tech | 0.08 | 0.08 | 0.08 | +0.04 | +99.75% | 10.10K | 15:25:00 | ||
| Catcha Investment | 10.000 | 10.000 | 10.000 | 0.000 | 0.00% | 3.25K | 15:59:59 | ||
| Genting Berhad | 6.09 | 6.23 | 6.03 | -0.04 | -0.72% | 2.86K | 15:00:00 | ||
| Malayan Banking Berhad | 4.670 | 4.670 | 4.040 | +0.660 | +16.46% | 1.64K | 15:51:00 | ||
| IGS Capital | 1.0000 | 1.0000 | 1.0000 | +0.2300 | +29.87% | 0.82K | 15:55:00 | ||
| Catcha Investment | 9.660 | 9.700 | 9.660 | -0.020 | -0.21% | 0.21K | 15:59:59 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 09/07 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | +0.00 | +0.00% | 0 | 02/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1065 | 0.1065 | 0.1065 | 0.0000 | 0.00% | 0 | 09/07 | ||
| DKG Capital | 0.1250 | 0.4000 | 0.1200 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Prime Global Capital | 0.4000 | 0.4000 | 0.4000 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Tenaga Nasional Berhad | 9.190 | 9.390 | 9.190 | +0.000 | +0.00% | 0 | 30/07 | ||
| Sime Darby | 0.4800 | 0.5000 | 0.4800 | 0.0000 | 0.00% | 0 | 02/08 | ||
| Graphene Nanochem | 0.020 | 0.020 | 0.020 | 0.000 | 0.00% | 0 | 06/07 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 8.270 | 8.315 | 8.020 | +0.230 | +2.86% | 4.16M | 15:59:59 | ||
| America Movil ADR | 17.02 | 17.05 | 16.67 | +0.30 | +1.79% | 2.46M | 15:59:59 | ||
| Grupo Televisa ADR | 13.47 | 13.52 | 13.03 | +0.19 | +1.43% | 1.98M | 15:59:59 | ||
| Tamino Minerals | 0.011 | 0.013 | 0.011 | -0.001 | -7.30% | 1.27M | 15:47:00 | ||
| Controladora Vuela ADR | 21.36 | 21.96 | 21.08 | -0.54 | -2.47% | 949.51K | 15:59:59 | ||
| Fomento Economico Mexicano | 89.15 | 89.35 | 86.10 | +2.90 | +3.36% | 543.07K | 15:59:59 | ||
| LIV Capital Acquisition | 10.040 | 10.050 | 10.030 | 0.000 | 0.00% | 292.96K | 15:43:00 | ||
| Becle | 2.4625 | 2.4750 | 2.2800 | -0.1375 | -5.29% | 199.71K | 15:54:00 | ||
| Coca-Cola Femsa ADR | 57.19 | 57.20 | 55.90 | +0.66 | +1.17% | 111.71K | 15:59:59 | ||
| Santander Mexico B ADR | 5.840 | 5.880 | 5.810 | +0.020 | +0.34% | 72.88K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 48.91 | 49.22 | 48.31 | +0.09 | +0.18% | 61.94K | 15:59:59 | ||
| Betterware De Mexico | 45.50 | 47.59 | 45.28 | -1.65 | -3.50% | 40.44K | 15:59:59 | ||
| Mexico Closed Fund | 15.65 | 15.69 | 15.49 | +0.19 | +1.23% | 40.10K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 33.52 | 33.67 | 33.11 | -0.05 | -0.15% | 30.92K | 15:57:00 | ||
| GAP ADR | 115.84 | 115.97 | 114.58 | +1.11 | +0.97% | 22.20K | 15:59:59 | ||
| DD3 Acquisition | 9.910 | 9.910 | 9.900 | +0.010 | +0.10% | 15.48K | 14:51:00 | ||
| Kimberly-Clark de Mexico | 7.95 | 8.24 | 7.95 | 0.00 | 0.00% | 12.39K | 15:45:00 | ||
| Banorte ADR | 33.60 | 33.60 | 31.94 | +1.25 | +3.86% | 11.98K | 15:51:00 | ||
| Grupo Aeroportuario Sureste ADR | 180.72 | 182.29 | 180.47 | -1.00 | -0.55% | 10.71K | 15:59:59 | ||
| Fresnillo | 11.510 | 11.840 | 11.370 | +0.085 | +0.74% | 7.45K | 15:57:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 41.62 | 41.69 | 40.65 | +1.05 | +2.59% | 6.50M | 15:59:59 | ||
| ING ADR | 13.02 | 13.06 | 12.75 | +0.28 | +2.20% | 6.47M | 15:59:59 | ||
| LAVA Therapeutics NV | 6.91 | 10.80 | 5.91 | +1.08 | +18.52% | 6.14M | 15:59:59 | ||
| Royal Dutch Shell B ADR | 40.46 | 40.55 | 39.56 | +0.81 | +2.04% | 4.77M | 15:59:59 | ||
| VEON | 1.7500 | 1.7600 | 1.7400 | 0.0000 | 0.00% | 3.90M | 15:59:59 | ||
| Prosus ADR | 16.80 | 16.97 | 16.63 | -1.22 | -6.77% | 3.51M | 15:59:00 | ||
| Stellantis NV | 20.29 | 20.32 | 20.00 | +1.01 | +5.24% | 3.47M | 15:59:59 | ||
| Aegon ADR | 4.310 | 4.310 | 4.210 | +0.090 | +2.13% | 2.12M | 15:59:59 | ||
| NXP | 210.53 | 210.99 | 203.04 | +1.55 | +0.74% | 2.08M | 15:59:59 | ||
| Just Eat Takeaway.com NV | 17.71 | 17.96 | 17.58 | -0.30 | -1.67% | 1.62M | 15:59:59 | ||
| International NV | 2.770 | 2.790 | 2.500 | +0.120 | +4.53% | 1.06M | 15:59:59 | ||
| Yandex | 67.52 | 67.70 | 67.14 | -0.01 | -0.01% | 949.91K | 15:59:59 | ||
| Airbus Group NV | 34.18 | 34.48 | 33.83 | -0.35 | -1.01% | 895.86K | 15:59:00 | ||
| ProQR Therapeutics NV | 5.800 | 5.850 | 5.420 | +0.300 | +5.45% | 808.69K | 15:59:59 | ||
| Koninklijke Philips ADR | 45.97 | 46.00 | 45.70 | -0.08 | -0.17% | 806.20K | 15:59:59 | ||
| Qiagen | 52.49 | 53.03 | 52.24 | -0.30 | -0.57% | 745.71K | 15:59:59 | ||
| ASML ADR | 779.53 | 780.45 | 767.51 | +9.88 | +1.28% | 533.64K | 15:59:59 | ||
| Core Laboratories | 32.96 | 33.12 | 31.74 | -0.11 | -0.33% | 508.81K | 15:59:59 | ||
| Merus | 18.10 | 18.24 | 17.27 | +0.28 | +1.57% | 316.22K | 15:59:59 | ||
| Koninklijke ADR | 3.357 | 3.400 | 3.321 | +0.007 | +0.22% | 253.71K | 15:49:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0.0720 | 0.0880 | 0.0720 | -0.0339 | -32.01% | 33.95K | 15:38:00 | ||
| Spark New Zealand ADR | 16.79 | 16.82 | 16.64 | +0.24 | +1.48% | 13.03K | 15:46:00 | ||
| A2 Milk | 4.45 | 4.45 | 4.40 | +0.12 | +2.77% | 2.68K | 15:49:00 | ||
| Auckland International Airport ADR | 24.74 | 24.74 | 24.74 | +0.17 | +0.69% | 0.46K | 10:04:00 | ||
| New Zealand Oil Gas | 0.307 | 0.307 | 0.307 | -0.004 | -1.13% | 0.10K | 15:20:00 | ||
| Spark New Zealand | 3.2100 | 3.2100 | 3.2100 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Skycity Entertainment ADR | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 | 13/10 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 09/04 | ||
| Port Tauranga ADR | 20.33 | 20.33 | 20.33 | 0.00 | 0.00% | 0 | 10/07 | ||
| Fisher Paykel ADR | 108.4 | 108.4 | 108.4 | 0.0 | 0.00% | 0 | 04/02 | ||
| Warehouse Group | 2.3000 | 2.3000 | 2.3000 | 0.0000 | 0.00% | 0 | 15/07 | ||
| Air New Zealand ADR | 5.11 | 5.11 | 5.11 | 0.00 | 0.00% | 0 | 30/07 | ||
| Ryman Healthcare ADR | 43.49 | 43.49 | 43.49 | 0.00 | 0.00% | 0 | 28/07 | ||
| Green Cross Health | 1.34 | 1.35 | 1.30 | +0.00 | +0.00% | 0 | 27/05 | ||
| New Zealand Energy Corp | 0.2400 | 0.2400 | 0.2400 | 0.0000 | 0.00% | 0 | 30/07 | ||
| Fletcher Building Ltd PK | 10.34 | 10.34 | 10.34 | +0.00 | +0.00% | 0 | 02/08 | ||
| Chorus ADR | 21.11 | 21.11 | 21.11 | 0.00 | 0.00% | 0 | 30/07 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 24/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 20.25 | 20.28 | 19.75 | +0.46 | +2.32% | 2.03M | 15:59:59 | ||
| Orkla ASA ADR | 9.150 | 9.190 | 9.120 | +0.070 | +0.77% | 91.52K | 15:58:00 | ||
| Nel ASA | 1.93 | 1.94 | 1.89 | -0.01 | -0.39% | 73.99K | 15:50:00 | ||
| Norwegian Air Shuttle | 1.25 | 1.26 | 1.23 | -0.01 | -0.40% | 54.21K | 15:59:00 | ||
| Norsk Hydro ASA ADR | 6.840 | 6.880 | 6.720 | +0.040 | +0.59% | 34.71K | 15:47:00 | ||
| DNB Bank ASA | 20.78 | 20.88 | 20.10 | +0.52 | +2.57% | 34.39K | 15:45:00 | ||
| Telenor ASA ADR | 17.66 | 17.68 | 17.47 | +0.14 | +0.80% | 34.11K | 15:53:00 | ||
| Opera | 9.67 | 9.85 | 9.53 | -0.12 | -1.23% | 34.10K | 15:59:59 | ||
| Kahoot | 4.33 | 4.42 | 4.30 | -0.06 | -1.26% | 19.57K | 15:59:00 | ||
| Yara International ASA | 26.05 | 26.05 | 25.77 | +0.09 | +0.35% | 16.71K | 15:59:00 | ||
| Mowi ADR | 25.82 | 25.82 | 25.61 | +0.22 | +0.86% | 16.20K | 15:50:00 | ||
| Equinor | 20.3400 | 20.3400 | 20.3400 | -0.1020 | -0.50% | 2.47K | 12:46:00 | ||
| Hexagon Composites | 3.5350 | 3.5350 | 3.5350 | -0.1850 | -4.97% | 2.30K | 10:07:00 | ||
| Tomra Systems ADR | 59.65 | 60.00 | 58.20 | +2.60 | +4.56% | 1.48K | 14:32:00 | ||
| REC Silicon ADR | 1.81 | 1.81 | 1.81 | -0.11 | -5.73% | 1.00K | 09:30:00 | ||
| Nordic Semiconductor | 33.9000 | 33.9210 | 33.6600 | +0.9000 | +2.73% | 0.77K | 15:35:00 | ||
| Gjensidige Forsikring ADR | 24.30 | 24.75 | 24.25 | +0.05 | +0.21% | 0.54K | 15:24:00 | ||
| Norsk Hydro | 6.80 | 6.80 | 6.80 | +0.00 | +0.00% | 0.30K | 12:46:00 | ||
| Telenor | 17.586 | 17.900 | 17.586 | -0.314 | -1.75% | 0.20K | 15:57:00 | ||
| Orkla | 9.1700 | 9.1700 | 9.1700 | +0.0700 | +0.77% | 0.15K | 14:12:00 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.350 | 8.590 | 8.180 | +0.100 | +1.21% | 788.12K | 15:59:59 | ||
| Credicorp | 101.11 | 106.39 | 101.00 | -2.88 | -2.77% | 688.59K | 15:59:59 | ||
| Intercorp Financial Services | 20.01 | 20.80 | 19.85 | -0.60 | -2.91% | 66.98K | 15:59:59 | ||
| Goldsands Dev Co | 0.0027 | 0.0028 | 0.0027 | 0.0000 | 0.00% | 47.50K | 14:26:00 | ||
| Aenza | 1.8000 | 1.8500 | 1.7487 | 0.0000 | 0.00% | 21.36K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 6.090 | 6.100 | 6.050 | -0.030 | -0.49% | 5.49K | 15:59:59 | ||
| Dana Resources | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 02/08 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 24.50 | 24.64 | 24.40 | -0.08 | -0.33% | 46.71K | 15:59:59 | ||
| BDO Unibank ADR | 21.68 | 23.14 | 21.68 | +0.11 | +0.51% | 7.74K | 15:59:00 | ||
| D&L Industries ADR | 3.96 | 3.96 | 3.92 | +0.16 | +4.21% | 1.30K | 11:48:00 | ||
| Megaworld ADR | 10.9 | 10.9 | 10.9 | +0.2 | +2.05% | 0.40K | 10:46:00 | ||
| Bank the Philippine Islands ADR | 33.07 | 33.07 | 33.07 | +1.09 | +3.40% | 0.19K | 10:46:00 | ||
| Globe Telecom ADR | 38.72 | 38.72 | 38.72 | +0.00 | +0.00% | 0 | 26/07 | ||
| Jollibee Foods ADR | 15.430 | 15.430 | 15.430 | 0.000 | 0.00% | 0 | 02/08 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Manila Electric ADR | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 07/05 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 04/06 | ||
| First Gen ADR | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 | 27/04 | ||
| DMCI ADR | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 | 17/05 | ||
| Cebu Air ADR | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 14/07 | ||
| Ayala ADR | 15.9 | 15.9 | 15.9 | 0.0 | 0.00% | 0 | 15/07 | ||
| Aboitiz Power ADR | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 | 01/06 | ||
| Aboitiz Equity ADR | 8.12 | 8.12 | 8.12 | +0.00 | +0.00% | 0 | 27/07 | ||
| Benguet B | 0.0900 | 0.0900 | 0.0900 | +0.0000 | +0.00% | 0 | 29/07 | ||
| Robinsons Retail Holdings Inc | 10.45 | 10.45 | 10.25 | +0.00 | +0.00% | 0 | 30/07 | ||
| Universal Robina ADR | 29.03 | 29.03 | 29.03 | 0.00 | 0.00% | 0 | 27/05 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11.42 | 11.50 | 11.30 | +0.27 | +2.42% | 30.28K | 15:54:00 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 4.74 | 4.74 | 4.74 | 0.00 | 0.00% | 0 | 02/06 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18.11 | 18.11 | 18.11 | 0.00 | 0.00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8.36 | 8.36 | 8.36 | 0.00 | 0.00% | 0 | 23/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 4.98 | 4.99 | 4.91 | +0.13 | +2.68% | 67.39K | 15:59:00 | ||
| EDP Energias de Portugal ADR | 52.99 | 53.39 | 52.78 | +0.59 | +1.13% | 19.60K | 15:46:00 | ||
| Jeronimo Martins SGPS SA ADR | 41.74 | 42.82 | 41.74 | +1.23 | +3.04% | 0.99K | 14:47:00 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | 0.000 | 0.00% | 0 | 03/09 | ||
| Banco Espirito Santo | 0.0031 | 0.0031 | 0.0031 | 0.0000 | 0.00% | 0 | 26/07 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 7.82 | 7.89 | 7.75 | 0.01 | 0.08% | 3.96M | 12:30:00 | ||
| Sberbank | 16.89 | 16.95 | 16.76 | +0.08 | +0.48% | 3.27M | 12:29:00 | ||
| Rosneft DRC | 7.43 | 7.52 | 7.36 | -0.06 | -0.83% | 2.62M | 12:31:00 | ||
| MTS ADR | 8.680 | 8.680 | 8.600 | +0.060 | +0.70% | 1.08M | 15:59:59 | ||
| Polymetal | 1,560.50 | 1,564.00 | 1,538.50 | -0.50 | -0.03% | 573.43K | 11:35:00 | ||
| Surgutneftegaz ADR | 4.44 | 4.49 | 4.40 | -0.00 | -0.09% | 569.43K | 12:39:00 | ||
| Norilskiy Nikel ADR | 34.91 | 35.08 | 34.55 | +0.22 | +0.63% | 494.17K | 12:47:00 | ||
| Ozon | 52.37 | 52.44 | 51.06 | -0.02 | -0.04% | 480.64K | 15:59:59 | ||
| Lukoil ADR | 85.37 | 86.88 | 84.74 | -1.68 | -1.93% | 463.91K | 10:29:57 | ||
| Tatneft ADR | 39.97 | 40.78 | 39.76 | -0.57 | -1.41% | 283.37K | 12:37:00 | ||
| Magnit DRC | 14.71 | 14.74 | 14.55 | +0.05 | +0.34% | 223.88K | 10:28:40 | ||
| PhosAgro OAO | 18.70 | 19.11 | 18.28 | +0.16 | +0.86% | 209.98K | 11:35:00 | ||
| Severstal DRC | 24.42 | 24.64 | 24.29 | -0.17 | -0.69% | 183.87K | 10:28:01 | ||
| Globaltrans Inv | 7.71 | 7.91 | 7.67 | -0.23 | -2.90% | 181.96K | 12:09:00 | ||
| Novolipetsk Steel DRC | 35.20 | 35.44 | 35.00 | +0.06 | +0.17% | 163.65K | 11:39:00 | ||
| Bank VTB DRC | 1.322 | 1.344 | 1.306 | -0.022 | -1.64% | 153.84K | 12:30:00 | ||
| Mechel Pref ADR | 0.8692 | 0.8716 | 0.8499 | +0.0592 | +7.31% | 117.62K | 15:59:59 | ||
| Gazprom DRC | 7.840 | 7.850 | 7.760 | +0.040 | +0.51% | 110.08K | 15:59:00 | ||
| Novatek DRC | 225.40 | 226.60 | 222.60 | +1.40 | +0.62% | 101.62K | 12:29:00 | ||
| Lukoil | 86.83 | 86.83 | 86.83 | -0.00 | 0.00% | 100.00K | 05:07:55 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 17.73 | 17.91 | 17.46 | -0.10 | -0.56% | 3.06M | 15:59:59 | ||
| Sea | 282.97 | 283.25 | 277.23 | +1.68 | +0.60% | 1.45M | 15:59:59 | ||
| YY A | 50.42 | 52.84 | 49.59 | -2.54 | -4.80% | 1.24M | 15:59:59 | ||
| Kulicke&Soffa | 53.78 | 54.66 | 52.39 | -0.63 | -1.16% | 482.08K | 15:59:59 | ||
| Aslan Pharma ADR | 2.840 | 3.017 | 2.780 | -0.060 | -2.07% | 377.76K | 15:59:59 | ||
| Aberdeen Asia-Pacific | 4.350 | 4.350 | 4.335 | +0.030 | +0.69% | 243.01K | 15:59:59 | ||
| Maxeon Solar Technologies | 16.31 | 16.44 | 15.55 | +0.51 | +3.23% | 235.87K | 15:59:59 | ||
| Triterras | 5.110 | 5.200 | 4.970 | -0.140 | -2.67% | 216.71K | 15:59:59 | ||
| Wave Life Sciences Ltd | 5.560 | 5.630 | 5.330 | -0.050 | -0.89% | 208.73K | 15:59:59 | ||
| India Closed Fund | 22.33 | 22.41 | 22.23 | +0.15 | +0.68% | 119.02K | 15:59:59 | ||
| SC Health | 9.79 | 9.95 | 9.66 | -0.20 | -2.00% | 86.73K | 15:59:59 | ||
| Templeton Dragon Closed Fund | 21.04 | 21.13 | 20.87 | -0.11 | -0.52% | 69.14K | 15:59:59 | ||
| Aberdeen Japan Equity Fund Inc | 9.070 | 9.090 | 9.030 | +0.010 | +0.11% | 59.67K | 15:59:59 | ||
| Singapore Telecommunications PK | 16.690 | 16.700 | 16.520 | +0.121 | +0.73% | 57.17K | 15:55:00 | ||
| Grindrod Shipping | 10.91 | 11.08 | 10.52 | +0.02 | +0.18% | 55.86K | 15:59:59 | ||
| Tiga Acquisition | 10.03 | 10.07 | 10.03 | -0.03 | -0.30% | 47.07K | 15:59:59 | ||
| DBS Group Holdings ADR | 89.64 | 89.69 | 88.49 | +0.44 | +0.49% | 33.80K | 15:54:00 | ||
| Wilmar International | 32.93 | 32.94 | 32.32 | +0.59 | +1.82% | 30.60K | 15:31:00 | ||
| Singapore Airlines | 7.330 | 7.379 | 7.260 | +0.054 | +0.74% | 29.76K | 15:54:00 | ||
| Templeton Emerging Markets Closed | 18.02 | 18.02 | 17.75 | +0.06 | +0.33% | 24.40K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.950 | 10.020 | 9.765 | +0.160 | +1.63% | 4.33M | 15:59:59 | ||
| Sibanye Gold ADR | 17.59 | 17.69 | 17.37 | +0.37 | +2.15% | 3.64M | 15:59:59 | ||
| Harmony Gold Mining | 4.210 | 4.235 | 4.120 | +0.050 | +1.20% | 1.78M | 15:59:59 | ||
| AngloGold Ashanti ADR | 20.23 | 20.31 | 19.84 | +0.32 | +1.61% | 1.51M | 15:59:59 | ||
| Sasol ADR | 15.48 | 15.50 | 14.87 | +0.59 | +3.96% | 455.45K | 15:59:59 | ||
| Naspers ADR | 36.27 | 36.56 | 36.01 | -2.53 | -6.52% | 225.26K | 15:59:00 | ||
| Impala Platinum Holdings Ltd PK | 18.390 | 18.390 | 17.950 | +0.420 | +2.34% | 140.40K | 15:59:00 | ||
| DRDGOLD ADR | 10.75 | 10.75 | 10.42 | +0.29 | +2.77% | 101.66K | 15:59:59 | ||
| Net 1 UEPS | 4.260 | 4.290 | 4.130 | -0.010 | -0.23% | 85.68K | 15:59:59 | ||
| Standard Bank Group Ltd PK | 8.94 | 8.94 | 8.75 | +0.43 | +5.05% | 16.93K | 15:49:00 | ||
| Vodacom Group Ltd PK | 9.61 | 9.71 | 9.46 | +0.35 | +3.78% | 14.33K | 15:58:00 | ||
| Mr Price Group | 15.27 | 15.28 | 15.02 | +0.56 | +3.82% | 10.90K | 15:47:00 | ||
| African Gold Acquisition | 9.710 | 9.710 | 9.665 | +0.030 | +0.31% | 10.34K | 15:59:59 | ||
| Nedbank Group Ltd | 12.100 | 12.100 | 11.745 | +0.520 | +4.49% | 9.50K | 15:57:00 | ||
| Anglo American Platinum ADR | 22.350 | 22.350 | 21.750 | +0.400 | +1.82% | 8.68K | 15:28:00 | ||
| MTN Group Ltd PK | 8.04 | 8.07 | 7.78 | +0.38 | +5.03% | 6.86K | 15:45:00 | ||
| Sanlam Ltd PK | 8.150 | 8.270 | 8.063 | +0.135 | +1.68% | 6.19K | 15:58:00 | ||
| Aspen Pharmacare ADR | 12.450 | 12.450 | 12.450 | +0.060 | +0.48% | 5.59K | 12:18:00 | ||
| Leatt | 17.3 | 17.3 | 16.0 | +0.4 | +2.67% | 4.00K | 15:36:00 | ||
| MultiChoice ADR | 8.8000 | 8.9000 | 8.5200 | +0.2680 | +3.14% | 3.87K | 15:09:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 38.03 | 38.03 | 36.24 | +1.29 | +3.51% | 4.86M | 15:59:59 | ||
| KT | 14.55 | 14.57 | 14.48 | +0.04 | +0.28% | 504.31K | 15:59:59 | ||
| POSCO | 75.58 | 75.88 | 73.75 | -1.57 | -2.04% | 372.69K | 15:59:59 | ||
| LG Display | 9.67 | 9.69 | 9.61 | +0.15 | +1.58% | 327.40K | 15:59:59 | ||
| SK Telecom ADR | 29.78 | 29.78 | 29.37 | +0.60 | +2.06% | 304.91K | 15:59:59 | ||
| KB Financial | 45.19 | 45.22 | 44.06 | +1.53 | +3.50% | 281.85K | 15:59:59 | ||
| Kepco ADR | 10.93 | 10.95 | 10.82 | +0.03 | +0.28% | 146.44K | 15:59:59 | ||
| Woori Financial | 28.80 | 29.03 | 28.28 | +0.45 | +1.59% | 83.93K | 15:59:59 | ||
| Shinhan | 33.85 | 33.90 | 33.35 | +0.59 | +1.77% | 64.63K | 15:59:59 | ||
| Gravity Co | 98.19 | 99.50 | 97.00 | -2.42 | -2.41% | 21.92K | 15:59:59 | ||
| I-On Digital | 0.16 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 02/08 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 19/07 | ||
| Hyundai Motor DRC | 46.86 | 47.11 | 46.55 | +0.00 | +0.00% | 0 | 02/08 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.740 | 3.750 | 3.653 | +0.090 | +2.47% | 3.95M | 15:59:59 | ||
| Telefonica ADR | 4.830 | 4.840 | 4.750 | +0.160 | +3.43% | 2.24M | 15:59:59 | ||
| BBVA ADR | 6.620 | 6.620 | 6.480 | +0.210 | +3.28% | 1.38M | 15:59:59 | ||
| Caixabank ADR | 0.97 | 1.01 | 0.95 | 0.00 | 0.00% | 949.34K | 15:54:00 | ||
| Grifols ADR | 15.21 | 15.40 | 15.17 | -0.04 | -0.26% | 638.00K | 15:59:59 | ||
| Siemens Gamesa ADR | 5.60 | 5.63 | 5.56 | -0.10 | -1.75% | 200.58K | 15:47:00 | ||
| Inditex ADR | 17.20 | 17.20 | 17.02 | -0.02 | -0.12% | 178.99K | 15:58:00 | ||
| Repsol SA | 11.42 | 11.42 | 11.13 | +0.37 | +3.39% | 150.20K | 15:46:00 | ||
| IAG ADR | 4.84 | 4.92 | 4.76 | 0.00 | 0.06% | 97.00K | 15:57:00 | ||
| Amadeus IT Holding SA PK | 63.65 | 64.96 | 63.23 | -3.59 | -5.34% | 80.81K | 15:59:00 | ||
| ACS Actividades Construccion ADR | 5.33 | 5.44 | 5.21 | -0.01 | -0.09% | 80.33K | 15:47:00 | ||
| Iberdrola SA | 48.88 | 48.91 | 48.66 | +0.53 | +1.10% | 51.06K | 15:59:00 | ||
| Naturgy Energy ADR | 5.10 | 5.23 | 5.08 | -0.01 | -0.20% | 32.99K | 15:52:00 | ||
| Enagas SA | 11.630 | 11.650 | 11.540 | +0.140 | +1.22% | 19.09K | 15:51:00 | ||
| Red Electrica ADR | 10.035 | 10.070 | 10.000 | +0.125 | +1.26% | 14.17K | 15:47:00 | ||
| DIDA ADR | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 10.00K | 09:30:00 | ||
| Zenosense | 0.027 | 0.027 | 0.024 | +0.003 | +12.66% | 6.28K | 11:57:00 | ||
| Ferrovial | 29.57 | 29.58 | 29.46 | -0.20 | -0.67% | 6.23K | 15:46:00 | ||
| Endesa ADR | 12.8 | 13.1 | 12.3 | +0.6 | +4.77% | 4.09K | 14:46:00 | ||
| Grifols ADR | 12.09 | 12.09 | 12.09 | -0.15 | -1.23% | 1.78K | 15:06:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.68 | 11.69 | 11.56 | +0.04 | +0.34% | 5.23M | 15:59:59 | ||
| Svenska Handelsbanken PK | 5.65 | 5.65 | 5.55 | +0.06 | +1.07% | 945.51K | 15:59:00 | ||
| Veoneer | 31.04 | 31.14 | 30.86 | -0.11 | -0.35% | 920.86K | 15:59:59 | ||
| Oatly Group AB | 18.45 | 18.69 | 18.13 | -0.05 | -0.27% | 726.23K | 15:59:59 | ||
| Autoliv | 99.90 | 99.94 | 97.71 | +0.82 | +0.83% | 445.38K | 15:59:59 | ||
| LM Ericsson B | 11.8500 | 11.9500 | 11.4500 | +0.5300 | +4.68% | 405.55K | 15:28:00 | ||
| Olink Holding AB | 36.31 | 37.46 | 34.96 | -0.69 | -1.86% | 267.96K | 15:59:59 | ||
| Swedbank AB | 19.75 | 19.75 | 19.50 | +0.20 | +1.02% | 267.27K | 15:51:00 | ||
| Sandvik AB ADR | 26.23 | 26.26 | 25.91 | +0.22 | +0.87% | 97.09K | 15:58:00 | ||
| H&M ADR | 4.17 | 4.18 | 4.13 | +0.02 | +0.48% | 81.26K | 15:58:00 | ||
| Telia ADR | 8.78 | 8.79 | 8.70 | +0.06 | +0.63% | 75.47K | 15:59:00 | ||
| Volvo ADR | 23.54 | 23.61 | 23.37 | -0.08 | -0.34% | 51.36K | 15:57:00 | ||
| Assa Abloy AB | 16.02 | 16.05 | 15.93 | +0.04 | +0.24% | 50.27K | 15:53:00 | ||
| Hexagon ADR | 17.00 | 17.05 | 16.80 | +0.34 | +2.05% | 49.36K | 15:59:00 | ||
| Atlas Copco AB | 68.54 | 68.64 | 67.82 | +0.66 | +0.97% | 46.30K | 15:57:00 | ||
| Swedish Match Ab Ord | 9.0800 | 9.1000 | 9.0600 | +0.0900 | +1.00% | 43.40K | 15:59:00 | ||
| Neonode | 5.200 | 5.370 | 5.180 | -0.160 | -2.99% | 25.79K | 15:54:00 | ||
| AB SKF | 26.35 | 26.36 | 26.02 | +0.08 | +0.30% | 23.79K | 15:48:00 | ||
| Calliditas Therapeutics | 28.85 | 29.16 | 28.51 | -0.27 | -0.93% | 16.37K | 15:59:00 | ||
| Evolution Gaming Group AB | 165.78 | 167.22 | 164.81 | -6.97 | -4.04% | 16.12K | 15:52:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.500 | 3.515 | 3.150 | -0.110 | -3.05% | 33.84M | 15:59:59 | ||
| Relief Therapeutics | 0.25 | 0.25 | 0.24 | 0.01 | 3.75% | 5.33M | 15:59:00 | ||
| Amcor PLC | 11.67 | 11.69 | 11.44 | +0.15 | +1.30% | 4.34M | 15:59:59 | ||
| Credit Suisse ADR | 10.39 | 10.40 | 10.23 | +0.16 | +1.56% | 4.10M | 15:59:59 | ||
| ABB ADR | 37.10 | 37.15 | 36.64 | +0.67 | +1.84% | 3.05M | 15:59:59 | ||
| Novartis ADR | 92.71 | 92.71 | 92.09 | +0.44 | +0.48% | 2.47M | 15:59:59 | ||
| Chubb | 172.62 | 173.21 | 168.90 | +2.27 | +1.33% | 2.08M | 15:59:59 | ||
| UBS Group | 16.70 | 16.74 | 16.50 | +0.16 | +0.97% | 2.08M | 15:59:59 | ||
| STMicroelectronics ADR | 41.90 | 41.99 | 41.55 | +0.64 | +1.55% | 1.88M | 15:59:59 | ||
| TE Connectivity | 149.40 | 149.60 | 147.46 | +0.90 | +0.61% | 1.55M | 15:59:59 | ||
| ObsEva | 2.500 | 2.530 | 2.420 | -0.030 | -1.19% | 1.12M | 15:59:59 | ||
| Roche Holding ADR | 48.80 | 48.81 | 48.62 | +0.26 | +0.54% | 1.03M | 16:00:00 | ||
| Dufry ADR | 5.2 | 5.3 | 5.2 | -0.0 | -0.38% | 910.95K | 15:59:00 | ||
| Alcon | 74.40 | 74.52 | 73.45 | +0.62 | +0.84% | 881.35K | 15:59:59 | ||
| Nestle | 126.2500 | 129.4900 | 124.9000 | -0.7500 | -0.59% | 816.32K | 15:57:00 | ||
| Crispr Therapeutics | 121.42 | 123.15 | 118.66 | -0.92 | -0.75% | 770.73K | 15:59:59 | ||
| Logitech | 108.72 | 109.30 | 107.76 | +0.56 | +0.52% | 733.09K | 15:59:59 | ||
| Garmin | 160.98 | 161.06 | 157.92 | +3.13 | +1.98% | 636.32K | 15:59:59 | ||
| Quotient Ltd | 3.430 | 3.430 | 3.200 | +0.050 | +1.48% | 488.41K | 15:59:59 | ||
| Adc Thera | 22.55 | 22.88 | 20.58 | +1.84 | +8.88% | 434.83K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 10.650 | 10.710 | 10.553 | +0.360 | +3.50% | 5.96M | 15:59:59 | ||
| Taiwan Semiconductor | 118.41 | 118.64 | 116.84 | +1.55 | +1.33% | 5.87M | 15:59:59 | ||
| Himax | 13.74 | 14.20 | 13.48 | -0.25 | -1.79% | 4.11M | 15:59:59 | ||
| ASE Industrial ADR | 9.220 | 9.240 | 9.060 | +0.190 | +2.10% | 2.30M | 15:59:59 | ||
| SemiLEDS | 8.48 | 8.76 | 8.30 | -0.25 | -2.86% | 104.62K | 15:59:59 | ||
| Chunghwa Telecom | 42.33 | 42.36 | 41.92 | +0.36 | +0.86% | 99.90K | 15:59:59 | ||
| ChipMOS Tech | 40.19 | 40.38 | 39.72 | +1.95 | +5.10% | 58.94K | 15:59:59 | ||
| AU Optronics | 7.570 | 7.620 | 7.490 | +0.080 | +1.07% | 48.11K | 15:45:00 | ||
| Hon Hai Precision ADR | 8.01 | 8.14 | 7.95 | -0.05 | -0.62% | 35.44K | 15:59:00 | ||
| Giga Media Ltd | 2.730 | 2.790 | 2.680 | -0.030 | -1.09% | 27.07K | 15:59:59 | ||
| Asia Pacific Wire & Cable | 3.220 | 3.330 | 3.190 | -0.040 | -1.23% | 15.10K | 15:59:00 | ||
| Taiwan Liposome ADR | 6.910 | 6.920 | 6.805 | +0.020 | +0.28% | 7.59K | 15:34:00 | ||
| VinCompass | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/02 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| FIH Mobile ADR | 2.860 | 2.860 | 2.710 | +0.000 | +0.00% | 0 | 29/07 | ||
| ColorStars | 0.25 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KASIKORNBANK Public Co | 12.55 | 12.60 | 12.36 | +0.17 | +1.37% | 23.82K | 15:45:00 | ||
| Airports Thailand ADR | 18.2 | 18.4 | 17.2 | +0.7 | +4.27% | 4.44K | 14:04:00 | ||
| Advanced Info Service Public | 5.420 | 5.560 | 5.270 | +0.140 | +2.64% | 2.88K | 15:00:00 | ||
| Siam Commercial Bank ADR | 11.4 | 11.5 | 11.3 | +0.5 | +4.19% | 0.98K | 15:03:00 | ||
| Bangkok Bank ADR | 15.6000 | 15.6000 | 15.6000 | 0.0000 | 0.00% | 0.37K | 12:18:00 | ||
| Electricity Generating ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 22/01 | ||
| Glow Energy ADR | 25.0 | 25.0 | 25.0 | 0.0 | 0.00% | 0 | 04/02 | ||
| Indorama Ventures ADR | 11.53 | 11.53 | 11.53 | +0.00 | +0.00% | 0 | 02/08 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0.00% | 0 | 23/07 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| BTS ADR | 27.0 | 27.0 | 27.0 | 0.0 | 0.00% | 0 | 22/07 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 25/11 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | 0.0 | 0.00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | 0.00 | 0.00% | 0 | 17/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | 0.0 | 0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 0 | 02/08 | ||
| TTW Public Company | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 | 21/07 | ||
| PTT Exploration & Production | 6.170 | 6.650 | 6.170 | 0.000 | 0.00% | 0 | 27/07 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 28/07 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 13.07 | 13.15 | 12.83 | +0.11 | +0.85% | 232.16K | 15:59:59 | ||
| Turkcell Iletisim Hizmetleri | 4.560 | 4.560 | 4.515 | +0.040 | +0.89% | 211.08K | 15:59:59 | ||
| Trillion Energy | 0.198 | 0.210 | 0.197 | -0.012 | -5.71% | 201.18K | 15:56:00 | ||
| Akbank Turk Anonim Sirketi | 1.29 | 1.29 | 1.25 | 0.00 | 0.00% | 43.97K | 15:23:00 | ||
| Anadolu Efes ADR | 0.580 | 0.580 | 0.580 | -0.025 | -4.12% | 23.00K | 10:14:00 | ||
| Turkiye Garanti Bankasi AS | 1.060 | 1.060 | 1.050 | 0.000 | 0.00% | 16.09K | 11:54:00 | ||
| Koc Holdings AS | 12.22 | 12.30 | 12.18 | -0.01 | -0.08% | 5.57K | 11:19:00 | ||
| Arcelik ADR | 19.70 | 19.70 | 19.70 | -0.01 | -0.06% | 0.24K | 13:03:00 | ||
| THY ADR | 15.3 | 15.3 | 15.0 | +0.0 | +0.00% | 0 | 29/07 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 30/07 | ||
| Ulker Biskuvi Sanayi ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 29/07 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 27/05 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 26/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Turkiye Vakiflar Bankasi ADR | 4.100 | 4.100 | 4.100 | 0.000 | 0.00% | 0 | 18/06 | ||
| Turkiye Halk Bankasi AS | 1.190 | 1.190 | 1.190 | 0.000 | 0.00% | 0 | 02/08 | ||
| Tav Havalimanlari Holding AS | 10.750 | 10.750 | 10.750 | 0.000 | 0.00% | 0 | 28/07 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Ford Otomoti Sanayi ADR | 102.23 | 102.23 | 102.20 | +0.00 | +0.00% | 0 | 29/07 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 12.94 | 13.40 | 12.63 | -0.44 | -3.29% | 459.06K | 15:59:59 | ||
| 3Power Energy | 0.072 | 0.072 | 0.065 | +0.005 | +7.51% | 35.19K | 14:44:00 | ||
| Brooge Holdings Ltd | 8.600 | 8.600 | 8.500 | -0.400 | -4.44% | 3.15K | 13:32:00 | ||
| Amira Nature Foods | 1.00 | 1.00 | 0.98 | 0.01 | 0.76% | 1.39K | 12:56:00 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0074 | 0.0121 | 0.0073 | -0.0041 | -35.65% | 1.08B | 15:59:00 | ||
| Nsav | 0.0971 | 0.1290 | 0.0711 | -0.0213 | -17.99% | 333.80M | 15:59:00 | ||
| Plandai Biotech | 0.001 | 0.001 | 0.001 | 0.000 | 14.29% | 183.80M | 15:59:00 | ||
| Profitable Develop | 0.00200 | 0.00230 | 0.00180 | -0.00025 | -11.11% | 159.54M | 15:57:00 | ||
| BP ADR | 25.69 | 25.77 | 24.83 | +1.61 | +6.69% | 23.11M | 15:59:59 | ||
| Lloyds Banking ADR | 2.600 | 2.610 | 2.520 | +0.070 | +2.77% | 11.08M | 15:59:59 | ||
| Farfetch A | 46.75 | 50.11 | 45.80 | -3.45 | -6.87% | 6.84M | 15:59:59 | ||
| Barclays ADR | 9.980 | 10.010 | 9.785 | +0.200 | +2.04% | 5.52M | 15:59:59 | ||
| AstraZeneca ADR | 57.66 | 57.72 | 57.40 | +0.28 | +0.49% | 5.25M | 15:59:59 | ||
| SFLMaven | 0.0042 | 0.0045 | 0.0041 | -0.0001 | -2.33% | 5.06M | 15:33:00 | ||
| President Energy | 0.021 | 0.024 | 0.020 | +0.001 | +5.00% | 4.95M | 15:19:00 | ||
| TechnipFMC | 7.280 | 7.320 | 7.035 | +0.120 | +1.68% | 4.80M | 15:59:59 | ||
| CLARIVATE | 23.16 | 23.40 | 22.95 | +0.35 | +1.53% | 4.33M | 15:59:59 | ||
| Vodafone Group ADR | 16.68 | 16.70 | 16.48 | +0.23 | +1.40% | 4.08M | 15:59:59 | ||
| Rolls Royce Holdings plc | 1.41 | 1.42 | 1.39 | +0.02 | +1.44% | 3.75M | 15:59:00 | ||
| GlaxoSmithKline ADR | 40.64 | 40.65 | 40.26 | +0.40 | +0.99% | 3.55M | 15:59:59 | ||
| Liberty Global C | 27.53 | 27.59 | 26.35 | +0.77 | +2.88% | 3.42M | 15:59:59 | ||
| IGT | 19.12 | 20.24 | 18.27 | +0.14 | +0.74% | 3.40M | 15:59:59 | ||
| CNH Industrial NV | 16.87 | 16.96 | 16.59 | +0.21 | +1.26% | 3.09M | 15:59:59 | ||
| Autolus Therapeutics | 5.540 | 5.870 | 5.373 | -0.320 | -5.46% | 3.09M | 15:59:59 |