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
🚨 Our Pro Data Reveals the True Winner of Earnings Season Access Data
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 11.950 | 12.015 | 11.090 | +0.800 | +7.17% | 3.09M | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 13.400 | 13.540 | 12.630 | +0.770 | +6.10% | 664.55K | 15:59:59 | ||
| BBVA Banco Frances ADR | 4.650 | 4.695 | 4.485 | +0.200 | +4.49% | 608.30K | 15:59:59 | ||
| Grupo Supervielle | 2.770 | 2.790 | 2.650 | +0.140 | +5.32% | 363.82K | 15:59:59 | ||
| IRSA ADR | 6.370 | 6.490 | 6.210 | +0.080 | +1.27% | 127.33K | 15:59:59 | ||
| Banco Macro B ADR | 21.97 | 22.38 | 20.66 | +1.13 | +5.42% | 326.40K | 15:59:59 | ||
| Loma Negra ADR | 7.130 | 7.200 | 6.970 | +0.030 | +0.42% | 222.24K | 15:59:59 | ||
| Pampa Energia ADR | 33.83 | 33.98 | 32.50 | +1.34 | +4.12% | 90.81K | 15:59:59 | ||
| Transportadora Gas ADR | 11.180 | 11.270 | 10.600 | +0.450 | +4.19% | 175.79K | 15:59:59 | ||
| Despegar.com | 6.79 | 6.80 | 6.61 | +0.12 | +1.80% | 169.30K | 15:59:59 | ||
| Central Puerto | 6.240 | 6.310 | 5.900 | +0.130 | +2.13% | 282.96K | 15:59:59 | ||
| Telecom Argentina ADR | 6.420 | 6.440 | 6.061 | +0.230 | +3.72% | 123.26K | 15:59:59 | ||
| Cresud SACIF | 6.860 | 6.919 | 6.520 | +0.060 | +0.88% | 101.32K | 15:59:59 | ||
| Edenor ADR | 9.200 | 9.520 | 9.063 | +0.020 | +0.22% | 73.13K | 15:59:59 | ||
| Bioceres Crop | 12.50 | 12.56 | 12.03 | +0.38 | +3.14% | 40.57K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0003 | 0.0004 | 0.0003 | 0.0000 | 0.00% | 13.47M | 15:30:00 | ||
| BHP Group Ltd ADR | 70.15 | 70.20 | 69.01 | +0.48 | +0.69% | 2.32M | 15:59:59 | ||
| Tritium Dcfc | 1.34 | 1.36 | 1.28 | +0.02 | +1.52% | 2.65M | 15:59:59 | ||
| Paladin Energy | 0.596 | 0.620 | 0.583 | -0.014 | -2.25% | 599.46K | 15:39:00 | ||
| Woodside Energy | 25.98 | 26.04 | 25.25 | +0.43 | +1.68% | 914.87K | 15:59:59 | ||
| Brambles ADR | 17.06 | 17.06 | 16.95 | -0.07 | -0.41% | 29.16K | 15:52:00 | ||
| Peninsula Energy | 0.11 | 0.11 | 0.11 | 0.00 | 4.09% | 145.39K | 15:18:00 | ||
| Jervois Mining Ltd | 0.18 | 0.19 | 0.17 | -0.02 | -10.78% | 3.41M | 15:59:00 | ||
| Mawson Infrastructure Group | 0.53 | 0.53 | 0.48 | +0.05 | +9.75% | 633.79K | 15:59:59 | ||
| Santos ADR | 5.120 | 5.120 | 4.910 | +0.065 | +1.29% | 56.86K | 15:59:00 | ||
| Iris Energy | 2.14 | 2.17 | 2.03 | +0.05 | +2.39% | 122.70K | 15:59:59 | ||
| Lynas Rare Earths ADR | 6.6750 | 6.7600 | 6.6000 | -0.1150 | -1.69% | 87.41K | 15:57:00 | ||
| Alterity Therapeutics | 3.9100 | 4.1776 | 3.9001 | -0.2400 | -5.78% | 37.01K | 15:58:00 | ||
| Genetic Technologies | 0.910 | 0.910 | 0.860 | +0.050 | +5.79% | 69.61K | 15:59:00 | ||
| abrdn Australia Equity Fund, | 4.970 | 4.970 | 4.860 | +0.060 | +1.22% | 77.25K | 15:59:59 | ||
| Immuron | 2.290 | 2.340 | 2.000 | +0.192 | +9.15% | 76.71K | 15:59:00 | ||
| Deep Yellow | 0.57 | 0.58 | 0.55 | -0.04 | -6.98% | 317.64K | 15:55:00 | ||
| Arafura Resources | 0.4000 | 0.4000 | 0.3900 | -0.0020 | -0.50% | 35.39K | 15:51:00 | ||
| Lynas Rare Earths | 6.680 | 6.850 | 6.350 | -0.210 | -3.05% | 70.57K | 15:58:00 | ||
| Cobalt Blue | 0.40 | 0.40 | 0.40 | -0.02 | -5.21% | 2.52K | 09:30:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Wienerberger Baustoffindustrie | 5.960 | 6.040 | 5.860 | -0.120 | -1.97% | 2.14K | 15:34:00 | ||
| Erste Group Bank AG PK | 18.98 | 19.03 | 18.64 | +0.69 | +3.80% | 38.14K | 15:58:00 | ||
| OMV AG PK | 49.78 | 49.78 | 49.20 | +0.45 | +0.92% | 1.31K | 15:45:00 | ||
| Verbund ADR | 17.83 | 17.83 | 16.80 | +0.58 | +3.36% | 1.38K | 15:59:00 | ||
| Voestalpine AG PK | 6.48 | 6.48 | 6.48 | 0.00 | 0.00% | 0 | 30/01 | ||
| Erste Group Bank AG | 37.000 | 37.000 | 37.000 | -0.470 | -1.25% | 0.50K | 09:31:00 | ||
| Telekom Austria AG PK | 13.22 | 13.60 | 13.22 | +0.00 | +0.00% | 0 | 25/01 | ||
| Andritz ADR | 11.99 | 12.00 | 11.99 | +0.04 | +0.33% | 0.36K | 10:22:00 | ||
| Oesterreichische Post ADR | 16.1 | 16.1 | 16.1 | 0.0 | 0.00% | 0 | 19/12 | ||
| Palfinger ADR | 28.45 | 32.28 | 28.45 | 0.00 | 0.00% | 0 | 18/01 | ||
| Raiffeisen Bank ADR | 4.47 | 4.47 | 4.47 | -0.15 | -3.35% | 1.28K | 15:44:00 | ||
| Schoeller Bleckmann ADR | 5.69 | 5.69 | 5.69 | +0.00 | +0.00% | 0 | 19/12 | ||
| Flughafen Wien ADR | 9.2 | 9.2 | 9.2 | +0.0 | +0.00% | 0 | 25/01 | ||
| Vienna Insurance ADR | 5.06 | 5.52 | 5.06 | 0.00 | 0.00% | 0 | 19/01 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 15.740 | 15.850 | 15.530 | 0.000 | 0.00% | 1.57M | 15:59:59 | ||
| Anheuser Busch ADR | 60.29 | 60.30 | 59.48 | +1.55 | +2.64% | 1.52M | 15:59:59 | ||
| Materialise NV | 10.54 | 10.62 | 10.05 | +0.50 | +4.98% | 143.45K | 15:59:59 | ||
| Celyad SA | 1.350 | 1.490 | 1.320 | 0.000 | 0.00% | 78.93K | 15:59:59 | ||
| Galapagos ADR | 44.17 | 44.18 | 43.42 | +0.38 | +0.87% | 64.95K | 15:59:59 | ||
| UCB ADR | 40.89 | 40.94 | 40.58 | +0.24 | +0.59% | 8.17K | 15:45:00 | ||
| KBC Groep ADR | 37.00 | 37.00 | 36.69 | +0.47 | +1.29% | 15.60K | 15:59:00 | ||
| Umicore ADR | 9.40 | 9.40 | 9.03 | +0.16 | +1.73% | 12.09K | 15:57:00 | ||
| D’Ieteren ADR | 93.14 | 93.14 | 92.80 | 0.00 | 0.00% | 0 | 30/01 | ||
| Nyxoah | 5.39 | 5.39 | 5.30 | -0.02 | -0.37% | 1.84K | 14:32:00 | ||
| MDxHealth ADR | 6.67 | 6.85 | 6.67 | -0.14 | -2.06% | 5.44K | 11:29:00 | ||
| Bpost ADR | 5.399 | 5.409 | 5.399 | 0.000 | 0.00% | 0 | 30/01 | ||
| Brussel Lambert ADR | 8.47 | 8.47 | 8.47 | +0.07 | +0.83% | 0.54K | 11:03:00 | ||
| ageas SA/NV | 48.35 | 48.35 | 48.35 | 0.00 | 0.00% | 0 | 30/01 | ||
| Proximus ADR | 1.98 | 1.98 | 1.98 | -0.06 | -2.94% | 0.14K | 15:45:00 | ||
| Galapagos | 43.30 | 43.30 | 43.30 | +0.00 | +0.00% | 0 | 28/12 | ||
| Etablissementen Franz Colruyt ADR | 6.49 | 6.49 | 6.49 | +0.00 | +0.00% | 0 | 18/01 | ||
| Agfa Gevaert ADR | 5.7500 | 5.7500 | 5.7500 | 0.0000 | 0.00% | 0 | 02/11 | ||
| Barco ADR | 13.51 | 13.51 | 12.43 | +0.00 | +0.00% | 0 | 17/01 | ||
| GBL | 84.1400 | 84.1400 | 84.1400 | +0.7000 | +0.84% | 0.26K | 12:48:00 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Bradesco | 2.790 | 2.800 | 2.740 | +0.090 | +3.33% | 20.00M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 11.60 | 11.62 | 11.26 | +0.32 | +2.84% | 21.17M | 15:59:59 | ||
| Itau Unibanco | 4.980 | 5.010 | 4.950 | +0.150 | +3.11% | 14.84M | 15:59:59 | ||
| Vale ADR | 18.68 | 18.69 | 18.42 | +0.17 | +0.92% | 14.27M | 15:59:59 | ||
| Nu Holdings | 4.65 | 4.72 | 4.41 | +0.25 | +5.68% | 33.17M | 15:59:59 | ||
| Ambev SA | 2.660 | 2.690 | 2.640 | +0.040 | +1.53% | 26.51M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.32 | 10.34 | 10.03 | +0.28 | +2.79% | 6.63M | 15:59:59 | ||
| Gerdau ADR | 6.500 | 6.552 | 6.450 | +0.160 | +2.52% | 7.70M | 15:59:59 | ||
| Energy of Minas Gerais | 2.240 | 2.240 | 2.161 | +0.110 | +5.16% | 5.87M | 15:59:59 | ||
| Xp | 17.82 | 18.30 | 17.68 | -0.15 | -0.83% | 4.84M | 15:59:59 | ||
| Companhia Brasileira de Distribuicao | 4.050 | 4.115 | 4.030 | +0.160 | +4.11% | 2.58M | 15:59:59 | ||
| Suzano Papel ADR | 9.18 | 9.33 | 9.11 | +0.13 | +1.44% | 1.27M | 15:59:59 | ||
| SID Nacional ADR | 3.680 | 3.685 | 3.610 | +0.100 | +2.79% | 2.49M | 15:59:59 | ||
| BRF ADR | 1.590 | 1.600 | 1.485 | +0.100 | +6.71% | 5.12M | 15:59:59 | ||
| PagSeguro Digital | 10.09 | 10.14 | 9.91 | +0.21 | +2.13% | 2.76M | 15:59:59 | ||
| Azul | 7.06 | 7.14 | 6.86 | +0.24 | +3.52% | 2.14M | 15:59:59 | ||
| Natura & Co | 5.77 | 5.86 | 5.62 | +0.48 | +9.07% | 1.15M | 15:59:59 | ||
| Telefonica Brasil ADR | 8.130 | 8.160 | 8.020 | +0.280 | +3.57% | 5.35M | 15:59:59 | ||
| Sabesp ADR | 11.010 | 11.015 | 10.710 | +0.490 | +4.66% | 2.22M | 15:59:59 | ||
| Banco Do Brasil SA | 8.160 | 8.160 | 8.040 | +0.060 | +0.74% | 1.43M | 15:59:00 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Eco-Tek Group, Inc. | 0.00070 | 0.00080 | 0.00060 | 0.00000 | 0.00% | 6.03M | 13:30:00 | ||
| Shopify Inc | 49.27 | 49.74 | 47.73 | +2.08 | +4.41% | 21.11M | 15:59:59 | ||
| Barrick Gold | 19.55 | 19.59 | 19.25 | +0.07 | +0.36% | 14.70M | 15:59:59 | ||
| Tilray | 3.24 | 3.29 | 3.10 | +0.16 | +5.19% | 16.10M | 15:59:59 | ||
| Kinross Gold | 4.640 | 4.650 | 4.561 | +0.010 | +0.22% | 13.10M | 15:59:59 | ||
| B2Gold | 3.970 | 3.980 | 3.880 | +0.030 | +0.76% | 7.49M | 15:59:59 | ||
| Denison Mines | 1.4400 | 1.4900 | 1.4000 | -0.0300 | -2.04% | 5.85M | 15:59:59 | ||
| Aurora Cannabis | 1.040 | 1.050 | 0.980 | +0.068 | +6.98% | 7.56M | 15:59:59 | ||
| Hut 8 Mining | 1.930 | 1.980 | 1.840 | +0.110 | +6.04% | 9.17M | 15:59:59 | ||
| Flora Growth | 0.292 | 0.300 | 0.270 | -0.008 | -2.67% | 2.26M | 15:59:59 | ||
| Indo Global Exchange | 0.00165 | 0.00190 | 0.00160 | -0.00025 | -13.16% | 44.92M | 15:59:00 | ||
| BlackBerry | 4.25 | 4.29 | 4.22 | +0.03 | +0.71% | 8.14M | 15:59:59 | ||
| Yamana Gold | 6.030 | 6.060 | 5.935 | +0.030 | +0.50% | 13.61M | 15:59:59 | ||
| Winning Brands Corp | 0.00030 | 0.00030 | 0.00029 | 0.00000 | 0.00% | 28.80M | 15:59:00 | ||
| Canopy Growth | 3.03 | 3.05 | 2.82 | +0.19 | +6.69% | 8.99M | 15:59:59 | ||
| Cameco | 28.01 | 28.15 | 27.49 | +0.20 | +0.72% | 5.37M | 15:59:59 | ||
| IAMGold | 2.810 | 2.875 | 2.790 | -0.020 | -0.71% | 3.82M | 15:59:59 | ||
| Rainmaker Worldwide | 0.0040 | 0.0042 | 0.0037 | 0.0000 | 0.00% | 605.87K | 15:32:00 | ||
| Crescent Point Energy | 7.460 | 7.470 | 7.190 | +0.150 | +2.05% | 5.65M | 15:59:59 | ||
| First Majestic Silver | 7.89 | 8.00 | 7.78 | +0.01 | +0.13% | 5.06M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander Chile ADR | 16.91 | 16.97 | 16.41 | +0.54 | +3.30% | 1.26M | 15:59:59 | ||
| Soquimich B ADR | 97.54 | 97.66 | 95.84 | +1.89 | +1.98% | 1.23M | 15:59:59 | ||
| LATAM Airlines ADR | 0.55 | 0.60 | 0.52 | -0.04 | -7.31% | 450.09K | 15:46:00 | ||
| Enel Chile ADR | 2.260 | 2.310 | 2.260 | -0.010 | -0.44% | 226.66K | 15:59:59 | ||
| Banco De Chile | 21.97 | 22.05 | 21.43 | +0.64 | +3.00% | 258.91K | 15:59:59 | ||
| Cervecerias ADR | 15.61 | 15.61 | 15.06 | +0.27 | +1.76% | 193.19K | 15:59:59 | ||
| Embotelladora Andina B ADR | 15.26 | 15.52 | 14.12 | +0.71 | +4.88% | 31.60K | 15:59:59 | ||
| Itau CorpBanca ADR | 3.350 | 3.409 | 3.350 | +0.020 | +0.60% | 2.54K | 15:59:59 | ||
| Embotelladora Andina | 12.33 | 12.33 | 11.68 | +0.73 | +6.29% | 1.93K | 13:32:00 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 28/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Powerbridge | 0.1180 | 0.1388 | 0.1180 | -0.0200 | -14.49% | 48.84M | 15:59:59 | ||
| Nio A ADR | 12.07 | 12.35 | 11.76 | +0.05 | +0.42% | 45.51M | 15:59:59 | ||
| iQIYI | 6.70 | 6.96 | 6.63 | -0.22 | -3.18% | 17.15M | 15:59:59 | ||
| Lufax | 3.05 | 3.07 | 2.93 | +0.09 | +3.04% | 14.54M | 15:59:59 | ||
| Alibaba ADR | 110.20 | 112.08 | 108.81 | -1.00 | -0.90% | 15.29M | 15:59:59 | ||
| Xpeng | 10.64 | 10.82 | 10.08 | +0.62 | +6.19% | 21.65M | 15:59:59 | ||
| Trans Global Grp In | 0.00245 | 0.00250 | 0.00230 | +0.00009 | +3.59% | 11.68M | 15:59:00 | ||
| CN Energy Group | 0.490 | 0.572 | 0.460 | -0.099 | -16.81% | 9.94M | 15:59:59 | ||
| Didi Global | 4.52 | 4.68 | 4.23 | +0.26 | +6.10% | 11.90M | 16:00:00 | ||
| Pinduoduo | 97.98 | 101.19 | 95.78 | +0.83 | +0.85% | 7.10M | 15:59:59 | ||
| Bilibili | 25.00 | 25.88 | 24.73 | -0.32 | -1.26% | 5.56M | 15:59:59 | ||
| Full Truck Alliance Co | 8.05 | 8.30 | 7.99 | -0.11 | -1.35% | 4.66M | 15:59:59 | ||
| Tencent Music Entertainment Group | 8.39 | 8.64 | 8.11 | +0.07 | +0.84% | 8.30M | 15:59:59 | ||
| Li Auto | 24.90 | 25.07 | 24.11 | +0.39 | +1.59% | 7.29M | 15:59:59 | ||
| RLX Technology | 2.480 | 2.510 | 2.395 | 0.000 | 0.00% | 6.60M | 15:59:59 | ||
| JD.com Inc Adr | 59.53 | 60.39 | 58.81 | -0.30 | -0.50% | 5.07M | 15:59:59 | ||
| Ke Hldg | 18.34 | 18.80 | 18.12 | -0.10 | -0.54% | 6.39M | 15:59:59 | ||
| Trip.com ADR | 36.76 | 37.89 | 36.67 | -0.69 | -1.84% | 5.18M | 15:59:59 | ||
| TAL Education | 7.31 | 7.59 | 7.26 | -0.13 | -1.75% | 6.24M | 15:59:59 | ||
| Baidu | 134.68 | 138.94 | 132.88 | -3.80 | -2.74% | 2.87M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.39 | 11.42 | 11.04 | +0.27 | +2.43% | 1.33M | 15:59:59 | ||
| Tecnoglass | 34.24 | 34.68 | 33.21 | +0.79 | +2.36% | 198.92K | 15:59:59 | ||
| BanColombia ADR | 30.25 | 30.43 | 29.54 | +0.57 | +1.92% | 526.86K | 15:59:59 | ||
| GeoPark Ltd | 15.21 | 15.32 | 14.81 | -0.13 | -0.85% | 199.25K | 15:59:59 | ||
| Grupo Aval | 2.420 | 2.560 | 2.370 | -0.060 | -2.42% | 265.53K | 15:59:59 | ||
| Blueberries Medical | 0.0200 | 0.0200 | 0.0200 | +0.0000 | +0.00% | 67.20K | 13:41:00 | ||
| Tower One Wireless | 0.047 | 0.047 | 0.047 | 0.001 | 1.80% | 1.00K | 14:29:00 | ||
| Interconnection Electric | 96.58 | 108.59 | 85.00 | -7.67 | -7.36% | 0.01K | 13:25:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 29/07 | ||
| Cementos Argos ADR | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 30/11 | ||
| Nutresa ADR | 8.48 | 8.48 | 8.48 | +0.00 | +0.00% | 0 | 22/12 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.220 | 1.220 | 1.160 | +0.050 | +4.27% | 303.70K | 15:59:59 | ||
| Polymetal | 2.7 | 2.8 | 2.7 | 0.0 | 0.00% | 0 | 14/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Woodbrook | 0.00210 | 0.00210 | 0.00210 | 0.00000 | 0.00% | 0 | 09/01 | ||
| Bank of Cyprus | 1.42 | 1.42 | 1.42 | +0.00 | +0.00% | 0 | 18/10 | ||
| Polymetal International ADR | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0 | 18/01 | ||
| Gifa | 0.011 | 0.011 | 0.011 | 0.000 | 0.00% | 0 | 06/01 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 25/02 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 138.78 | 138.91 | 136.39 | -0.28 | -0.20% | 1.52M | 15:59:59 | ||
| Ascendis Pharma AS | 124.08 | 124.29 | 120.74 | +3.28 | +2.72% | 141.20K | 15:59:59 | ||
| Genmab AS | 39.15 | 39.16 | 38.68 | +0.62 | +1.61% | 250.73K | 15:59:59 | ||
| Vestas Wind Systems AS | 9.69 | 9.71 | 9.54 | +0.34 | +3.64% | 94.58K | 15:58:00 | ||
| LiqTech | 0.555 | 0.580 | 0.495 | +0.045 | +8.78% | 282.50K | 15:59:00 | ||
| Evaxion Biotech AS | 1.610 | 1.650 | 1.571 | +0.010 | +0.62% | 175.30K | 15:59:59 | ||
| AP Moeller-Maersk AS | 10.84 | 10.85 | 10.70 | +0.07 | +0.65% | 59.08K | 16:00:00 | ||
| Vestas Wind | 29.0700 | 29.1250 | 28.7300 | +0.8700 | +3.09% | 2.58K | 15:38:00 | ||
| Carlsberg AS | 28.34 | 28.34 | 28.08 | +0.18 | +0.64% | 279.24K | 15:59:00 | ||
| Coloplast A | 12.13 | 12.17 | 12.04 | +0.04 | +0.33% | 33.86K | 15:53:00 | ||
| Orsted ADR | 29.51 | 29.71 | 29.18 | +0.22 | +0.75% | 49.34K | 16:00:00 | ||
| Novozymes AS | 51.79 | 51.88 | 51.25 | +0.12 | +0.23% | 28.40K | 15:56:00 | ||
| IO Biotech | 2.77 | 2.79 | 2.55 | +0.13 | +4.92% | 66.71K | 15:59:59 | ||
| Danske Bank A/S ADR | 10.36 | 10.40 | 10.34 | -0.09 | -0.86% | 4.82K | 15:45:00 | ||
| Chr Hansen ADR | 18.45 | 18.46 | 18.31 | +0.14 | +0.74% | 16.21K | 15:58:00 | ||
| Bavarian Nordic ADR | 10.57 | 10.57 | 10.41 | -0.08 | -0.75% | 7.27K | 15:55:00 | ||
| DSV ADR | 82.45 | 82.58 | 81.84 | +0.61 | +0.74% | 21.07K | 15:59:00 | ||
| Orsted | 87.8 | 89.6 | 87.6 | +0.6 | +0.69% | 0.97K | 15:53:00 | ||
| Pandora ADR | 20.70 | 20.70 | 20.63 | -0.22 | -1.08% | 2.19K | 15:26:00 | ||
| Forward Pharma A S | 3.000 | 3.000 | 2.990 | 0.000 | 0.00% | 0.93K | 14:30:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.760 | 4.760 | 4.670 | +0.020 | +0.42% | 16.82M | 15:59:59 | ||
| Nordea Bank ADR | 11.73 | 11.74 | 11.61 | -0.04 | -0.30% | 47.28K | 16:00:00 | ||
| Sampo OYJ | 26.13 | 26.17 | 26.02 | -0.08 | -0.31% | 36.56K | 15:52:00 | ||
| Kone Oyj ADR | 27.23 | 27.23 | 27.05 | +0.16 | +0.59% | 15.46K | 15:57:00 | ||
| Kesko ADR | 11.900 | 11.900 | 11.520 | -0.100 | -0.83% | 20.62K | 15:19:00 | ||
| Neste | 23.76 | 23.80 | 23.59 | -0.26 | -1.08% | 8.60K | 15:46:00 | ||
| Stora Enso Oyj PK | 14.25 | 14.25 | 13.96 | -0.30 | -2.06% | 13.45K | 15:57:00 | ||
| Fortum ADR | 2.960 | 2.970 | 2.955 | -0.015 | -0.50% | 10.45K | 15:29:00 | ||
| Metso Outotec OTC | 5.67 | 5.67 | 5.62 | -0.02 | -0.28% | 2.48K | 15:57:00 | ||
| Fortum | 15.000 | 15.000 | 15.000 | 0.000 | 0.00% | 0 | 30/01 | ||
| Nokian Tyres ADR | 5.91 | 5.91 | 5.91 | -0.11 | -1.83% | 0.30K | 14:41:00 | ||
| KONE Oyj | 53.6800 | 53.6800 | 53.6800 | +0.0000 | +0.00% | 0 | 10/01 | ||
| Uponor | 17.53 | 17.53 | 17.47 | +0.00 | +0.00% | 0 | 30/12 | ||
| Konecranes ADR | 6.350 | 6.350 | 6.350 | -0.200 | -3.05% | 0.20K | 14:27:00 | ||
| Orion ADR | 26.26 | 26.26 | 26.26 | 0.00 | 0.00% | 0 | 19/01 | ||
| Outokumpu ADR | 2.44 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 05/01 | ||
| Wartsila ADR | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 25/01 | ||
| Yit ADR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 17/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 62.04 | 62.11 | 61.42 | -0.51 | -0.82% | 4.32M | 15:59:59 | ||
| Sanofi ADR | 49.14 | 49.19 | 48.60 | +0.57 | +1.17% | 1.33M | 15:59:59 | ||
| Orange ADR | 10.60 | 10.61 | 10.51 | +0.10 | +0.95% | 575.82K | 15:59:59 | ||
| Danone PK | 11.01 | 11.01 | 10.89 | +0.09 | +0.78% | 208.57K | 15:59:00 | ||
| Michelin ADR | 15.78 | 15.78 | 15.51 | +0.33 | +2.14% | 92.61K | 15:59:00 | ||
| Constellium Nv | 14.53 | 14.54 | 14.29 | +0.10 | +0.69% | 1.79M | 15:59:59 | ||
| Air Liquide ADR | 31.79 | 31.79 | 31.44 | -0.21 | -0.66% | 80.71K | 15:56:00 | ||
| Carrefour SA PK | 3.85 | 3.86 | 3.82 | -0.00 | -0.10% | 156.60K | 15:51:00 | ||
| Criteo Sa | 30.25 | 30.75 | 29.94 | +0.04 | +0.13% | 295.86K | 15:59:59 | ||
| UbiSoft Entertainment Inc | 4.09 | 4.09 | 4.05 | -0.02 | -0.49% | 49.25K | 15:59:00 | ||
| Air France KLM SA | 1.72 | 1.72 | 1.70 | 0.01 | 0.58% | 70.46K | 15:46:00 | ||
| Louis Vuitton ADR | 174.690 | 174.720 | 172.950 | +1.940 | +1.12% | 281.28K | 15:59:00 | ||
| Schneider Electric SA | 32.440 | 32.440 | 31.870 | +0.600 | +1.88% | 332.18K | 15:59:00 | ||
| Engie ADR | 14.12 | 14.15 | 13.93 | +0.12 | +0.86% | 96.23K | 15:56:00 | ||
| Safran SA | 35.890 | 35.890 | 35.630 | +0.240 | +0.67% | 132.12K | 15:53:00 | ||
| Alstom PK | 2.910 | 2.920 | 2.900 | -0.030 | -1.02% | 77.87K | 15:52:00 | ||
| Dassault Systemes SA | 37.14 | 37.14 | 36.64 | +0.97 | +2.68% | 81.96K | 15:59:00 | ||
| BNP Paribas ADR | 34.320 | 34.320 | 33.750 | +0.790 | +2.36% | 98.28K | 15:59:00 | ||
| L’Oreal ADR | 82.58 | 82.57 | 81.66 | +0.21 | +0.26% | 69.76K | 15:56:00 | ||
| Safran | 141.2700 | 145.2060 | 141.2700 | 0.0000 | 0.00% | 0 | 30/01 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 13.38 | 13.38 | 13.19 | +0.09 | +0.68% | 2.52M | 15:59:59 | ||
| Affimed NV | 1.290 | 1.290 | 1.250 | +0.020 | +1.57% | 1.02M | 15:59:59 | ||
| Jumia Tech | 4.20 | 4.21 | 4.01 | +0.22 | +5.53% | 1.57M | 15:59:59 | ||
| Sono NV | 1.00 | 1.02 | 0.98 | +0.02 | +1.94% | 1.05M | 15:59:59 | ||
| SAP ADR | 118.53 | 118.57 | 116.57 | +2.44 | +2.10% | 1.27M | 15:59:59 | ||
| CureVac NV | 10.74 | 11.75 | 10.65 | -0.84 | -7.25% | 907.83K | 15:59:59 | ||
| ATAI Life Sciences BV | 1.78 | 1.79 | 1.71 | +0.04 | +2.30% | 733.33K | 15:59:59 | ||
| Lilium NV | 1.280 | 1.290 | 1.220 | +0.070 | +5.79% | 922.18K | 15:59:59 | ||
| Porsche Automobile Holding SE | 5.92 | 5.93 | 5.83 | +0.04 | +0.77% | 314.42K | 16:00:00 | ||
| BioNTech | 143.41 | 144.73 | 138.05 | +2.92 | +2.08% | 1.25M | 15:59:59 | ||
| Bayer AG PK | 15.58 | 15.58 | 15.33 | +0.11 | +0.72% | 418.88K | 15:59:00 | ||
| Fresenius Medical Care ADR | 18.73 | 18.73 | 18.56 | -0.14 | -0.74% | 516.05K | 15:59:59 | ||
| Deutsche Boerse ADR | 17.84 | 17.85 | 17.69 | +0.25 | +1.42% | 45.08K | 16:00:00 | ||
| Trivago | 1.740 | 1.780 | 1.730 | -0.020 | -1.14% | 220.32K | 15:59:59 | ||
| Volkswagen Pref 1/10 ADR | 13.81 | 13.82 | 13.58 | +0.22 | +1.58% | 186.38K | 15:59:00 | ||
| BASF ADR | 14.33 | 14.33 | 14.21 | +0.03 | +0.21% | 134.84K | 15:59:00 | ||
| Infineon ADR | 35.90 | 35.91 | 35.35 | +0.05 | +0.14% | 129.36K | 16:00:00 | ||
| Volkswagen 1/10 ADR | 17.45 | 17.48 | 17.23 | +0.26 | +1.48% | 152.10K | 15:59:00 | ||
| Immatics NV | 8.11 | 8.18 | 7.72 | +0.27 | +3.44% | 279.09K | 15:59:59 | ||
| Continental AG PK | 7.02 | 7.07 | 6.95 | -0.03 | -0.49% | 24.51K | 15:49:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.2601 | 0.2665 | 0.2540 | -0.0068 | -2.55% | 4.04M | 15:59:59 | ||
| Seanergy Maritime | 0.5817 | 0.5838 | 0.5602 | +0.0237 | +4.25% | 1.94M | 15:59:59 | ||
| Star Bulk Carriers | 22.72 | 22.81 | 22.42 | +0.07 | +0.31% | 1.24M | 15:59:59 | ||
| Diana Shipping | 4.020 | 4.040 | 3.830 | +0.180 | +4.69% | 719.84K | 15:59:59 | ||
| GasLog Partners LP | 8.260 | 8.260 | 8.100 | +0.080 | +0.98% | 879.33K | 15:59:59 | ||
| Oceanpal | 0.97 | 1.00 | 0.93 | 0.01 | 1.02% | 201.28K | 15:59:00 | ||
| Top Ships | 1.3300 | 1.3800 | 1.2900 | +0.0300 | +2.31% | 381.84K | 15:59:59 | ||
| Tsakos Energy | 17.170 | 17.264 | 16.410 | +0.630 | +3.81% | 177.31K | 15:59:59 | ||
| United Maritime | 3.08 | 3.15 | 2.99 | +0.04 | +1.32% | 208.92K | 15:59:00 | ||
| StealthGas | 2.750 | 2.770 | 2.710 | +0.040 | +1.48% | 60.61K | 15:59:59 | ||
| Pyxis Tankers Inc | 4.6800 | 4.7173 | 4.5100 | +0.1300 | +2.86% | 66.89K | 15:59:59 | ||
| Danaos | 59.18 | 59.32 | 58.14 | +1.08 | +1.86% | 114.52K | 15:59:59 | ||
| Performance Shipping | 2.820 | 2.850 | 2.720 | +0.080 | +2.92% | 65.29K | 15:59:59 | ||
| Alpha Bank | 0.300 | 0.309 | 0.300 | +0.007 | +2.56% | 44.60K | 13:57:00 | ||
| Dynagas LNG | 2.980 | 2.980 | 2.960 | +0.010 | +0.34% | 10.58K | 15:59:00 | ||
| Globus Maritime | 1.160 | 1.180 | 1.143 | -0.020 | -1.69% | 29.37K | 15:59:59 | ||
| GasLog Ltd Pref | 24.80 | 25.19 | 24.56 | +0.10 | +0.40% | 14.45K | 15:16:00 | ||
| Capital Product | 13.70 | 14.26 | 13.64 | -0.48 | -3.38% | 338.71K | 15:59:59 | ||
| Tsakos Energy Pref F | 24.28 | 24.34 | 24.26 | -0.00 | -0.02% | 23.87K | 15:59:59 | ||
| Greek Org of Football Prognostics | 7.445 | 7.850 | 7.280 | -0.495 | -6.23% | 3.20K | 15:50:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sharing Economy | 0.003 | 0.003 | 0.002 | 0.001 | 31.82% | 31.05M | 15:57:00 | ||
| Melco Resorts & Entertainment | 13.66 | 13.90 | 13.15 | +0.41 | +3.09% | 4.41M | 15:59:59 | ||
| King Resources Inc | 0.0006 | 0.0007 | 0.0007 | -0.0001 | -7.14% | 10.00K | 11:03:00 | ||
| Futu | 50.76 | 52.62 | 50.20 | -0.67 | -1.30% | 1.60M | 15:59:59 | ||
| AMTD Digital | 10.20 | 10.60 | 10.17 | +0.01 | +0.10% | 2.64M | 15:59:59 | ||
| Borqs Tech | 0.3024 | 0.3300 | 0.3000 | -0.0176 | -5.50% | 1.06M | 15:59:59 | ||
| Silicon Motion | 64.10 | 64.50 | 63.71 | -0.38 | -0.59% | 301.05K | 15:59:59 | ||
| HUTCHMED DRC | 18.02 | 18.06 | 17.01 | +0.33 | +1.87% | 315.76K | 15:59:59 | ||
| Intelligent Living Application | 1.66 | 1.76 | 1.65 | -0.09 | -5.14% | 78.47K | 15:59:00 | ||
| AP Acquisition | 10.42 | 10.43 | 10.42 | 0.00 | 0.00% | 789.37K | 15:59:59 | ||
| Summit Healthcare Acquisition Corp | 10.12 | 10.13 | 10.13 | -0.01 | -0.15% | 0.20K | 15:59:00 | ||
| Borneo Resource | 0.0010 | 0.0010 | 0.0008 | +0.0000 | +0.00% | 0 | 30/01 | ||
| Black Spade Acquisition | 10.12 | 10.13 | 10.11 | 0.00 | 0.00% | 112.75K | 15:59:59 | ||
| BIT Mining | 3.430 | 3.450 | 3.290 | +0.100 | +3.00% | 161.33K | 15:59:59 | ||
| Magic Empire Global | 2.57 | 2.62 | 2.40 | +0.18 | +7.53% | 387.56K | 15:59:59 | ||
| AIA ADR | 45.30 | 45.45 | 45.00 | -0.30 | -0.66% | 199.55K | 15:59:00 | ||
| MultiMetaVerse Holdings | 2.25 | 2.29 | 2.21 | +0.03 | +1.35% | 209.80K | 15:59:59 | ||
| Prenetics Global | 1.50 | 1.55 | 1.48 | -0.02 | -1.32% | 150.07K | 15:59:00 | ||
| eBullion Inc | 0.0059 | 0.0060 | 0.0059 | 0.0000 | 0.00% | 0 | 30/01 | ||
| CK Hutchison ADR | 6.31 | 6.37 | 6.24 | -0.15 | -2.32% | 76.35K | 15:53:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.0 | 4.0 | 3.8 | 0.0 | 0.00% | 3.19K | 15:33:00 | ||
| Magyar Telekom Plc | 5.40 | 5.40 | 5.22 | +0.24 | +4.75% | 1.00K | 15:48:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 18.80 | 18.80 | 18.54 | +0.11 | +0.59% | 7.98M | 15:59:59 | ||
| ICICI Bank ADR | 20.83 | 20.86 | 20.45 | +0.59 | +2.92% | 16.42M | 15:59:59 | ||
| Wipro ADR | 4.890 | 4.905 | 4.860 | -0.040 | -0.81% | 3.08M | 15:59:59 | ||
| HDFC Bank ADR | 67.36 | 67.48 | 65.71 | +1.36 | +2.06% | 1.58M | 15:59:59 | ||
| MakeMyTrip | 28.98 | 29.55 | 28.21 | +0.13 | +0.45% | 389.54K | 15:59:59 | ||
| Lytus Technologies Holdings Ptv | 1.12 | 1.20 | 1.02 | -0.04 | -3.45% | 211.60K | 15:59:59 | ||
| Azure Power Global | 4.06 | 4.15 | 4.03 | -0.04 | -0.98% | 196.31K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 53.80 | 53.81 | 53.17 | +0.28 | +0.52% | 217.25K | 15:59:59 | ||
| WNS Holdings | 84.73 | 85.47 | 83.61 | +0.12 | +0.14% | 177.68K | 15:59:59 | ||
| Sify | 1.720 | 1.820 | 1.680 | -0.010 | -0.58% | 86.98K | 15:59:59 | ||
| Yatra Online | 2.325 | 2.360 | 2.235 | +0.075 | +3.32% | 53.14K | 15:29:00 | ||
| Tata Motors ADR | 25.14 | 25.93 | 24.76 | +0.00 | +0.00% | 0 | 23/01 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 23/01 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| XL Axiata ADR | 3.13 | 3.13 | 2.98 | +0.18 | +5.95% | 5.57K | 15:47:00 | ||
| Telkom Indonesia B ADR | 26.02 | 26.03 | 25.61 | -0.48 | -1.81% | 261.71K | 15:59:59 | ||
| Indonesia Energy | 5.990 | 6.120 | 5.820 | +0.070 | +1.18% | 65.28K | 15:59:59 | ||
| Bank Rakyat | 15.19 | 15.25 | 15.08 | -0.12 | -0.78% | 39.56K | 15:51:00 | ||
| Astra Int | 7.93 | 7.97 | 7.86 | +0.16 | +2.01% | 6.84K | 15:41:00 | ||
| Bank Mandiri Persero ADR | 13.15 | 13.22 | 12.95 | +0.10 | +0.80% | 38.93K | 15:57:00 | ||
| Bank Central Asia ADR | 13.9000 | 14.0600 | 13.8200 | -0.3800 | -2.66% | 28.01K | 15:50:00 | ||
| Telkom Indonesia | 0.257 | 0.257 | 0.257 | -0.015 | -5.66% | 6.79K | 15:01:00 | ||
| United Tractors ADR | 32.84 | 32.84 | 32.84 | -0.86 | -2.54% | 0.65K | 15:32:00 | ||
| Adaro Energy ADR | 9.95 | 10.00 | 9.95 | -0.02 | -0.20% | 1.41K | 14:22:00 | ||
| Bank Mandiri Persero | 0.6505 | 0.6505 | 0.6505 | 0.0000 | 0.00% | 0 | 30/01 | ||
| Bank Negara Indonesia ADR | 15.60 | 15.60 | 15.44 | 0.00 | 0.00% | 0 | 30/01 | ||
| Bukit Asam ADR | 5.71 | 5.71 | 5.71 | +0.00 | +0.00% | 0 | 30/01 | ||
| Indofood ADR | 22.3800 | 22.3800 | 22.1350 | +0.2800 | +1.27% | 0.30K | 12:18:00 | ||
| Kalbe Farma ADR | 26.30 | 26.30 | 26.30 | +0.00 | +0.00% | 0 | 10/01 | ||
| Media Nusantara Citra ADR | 4.39 | 4.39 | 4.39 | 0.00 | 0.00% | 0 | 24/01 | ||
| Semen Persero | 9.92 | 9.92 | 9.92 | +0.00 | +0.00% | 0 | 17/01 | ||
| Asiamet Resources | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 18/01 | ||
| Astra Agro Lestari TBK | 2.55 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 05/01 | ||
| Indo Tambangraya Megah ADR | 4.74 | 4.74 | 4.74 | 0.00 | 0.00% | 0 | 26/01 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 83.69 | 83.71 | 82.58 | +1.11 | +1.34% | 7.33M | 15:59:59 | ||
| Horizon Therapeutics | 109.72 | 110.75 | 108.01 | -0.33 | -0.30% | 6.85M | 15:59:59 | ||
| Amarin | 1.860 | 1.898 | 1.810 | +0.050 | +2.76% | 2.11M | 15:59:59 | ||
| Johnson Controls | 69.57 | 69.60 | 68.42 | +1.31 | +1.92% | 4.89M | 15:59:59 | ||
| Seagate | 67.78 | 67.85 | 65.35 | +1.02 | +1.53% | 4.58M | 15:59:59 | ||
| Aptiv | 113.09 | 113.37 | 109.46 | +3.26 | +2.97% | 1.76M | 15:59:59 | ||
| Accenture | 279.05 | 279.05 | 273.91 | +4.73 | +1.72% | 1.82M | 15:59:59 | ||
| Eaton | 162.21 | 162.48 | 159.08 | +1.34 | +0.83% | 2.11M | 15:59:59 | ||
| Alkermes Plc | 28.64 | 29.04 | 28.53 | -0.15 | -0.52% | 1.16M | 15:59:59 | ||
| Perrigo | 37.42 | 37.57 | 37.00 | +0.04 | +0.11% | 1.03M | 15:59:59 | ||
| Aon | 318.68 | 319.42 | 315.01 | +1.70 | +0.54% | 790.22K | 15:59:59 | ||
| CRH ADR | 47.08 | 47.11 | 45.95 | +0.83 | +1.79% | 1.74M | 15:59:59 | ||
| Trane Technologies | 179.12 | 179.27 | 176.33 | +3.97 | +2.27% | 1.64M | 15:59:59 | ||
| Endo Int | 0.0940 | 0.1000 | 0.0885 | -0.0010 | -1.05% | 459.90K | 15:59:00 | ||
| Adient | 45.02 | 45.15 | 43.35 | +1.75 | +4.04% | 743.22K | 15:59:59 | ||
| AerCap Holdings NV | 63.21 | 63.41 | 62.72 | +0.41 | +0.65% | 634.21K | 15:59:59 | ||
| Allegion PLC | 117.55 | 117.58 | 114.14 | +3.10 | +2.71% | 688.70K | 15:59:59 | ||
| STERIS | 206.51 | 206.56 | 202.54 | +3.28 | +1.61% | 339.33K | 15:59:59 | ||
| Ryanair ADR | 90.53 | 92.28 | 90.14 | -1.15 | -1.25% | 364.58K | 15:59:59 | ||
| Dole | 11.53 | 11.87 | 11.30 | +0.83 | +7.76% | 1.36M | 16:00:00 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| G Medical | 4.99 | 5.37 | 4.46 | -0.42 | -7.76% | 1.11M | 15:59:59 | ||
| Redhill ADR | 0.218 | 0.220 | 0.210 | 0.001 | 0.41% | 6.72M | 15:59:59 | ||
| Teva ADR | 10.54 | 10.70 | 10.27 | +0.28 | +2.73% | 9.10M | 15:59:59 | ||
| Todos | 0.01 | 0.01 | 0.01 | -0.00 | -5.48% | 31.08M | 15:58:00 | ||
| ZIM Integrated Shipping Services | 18.95 | 19.04 | 18.73 | +0.23 | +1.23% | 2.45M | 15:59:59 | ||
| Nano Dimension | 2.760 | 2.780 | 2.725 | +0.030 | +1.10% | 2.85M | 15:59:59 | ||
| Mobileye Global | 38.60 | 38.73 | 36.00 | +2.48 | +6.87% | 3.68M | 15:59:59 | ||
| ICL Israel Chemicals | 7.970 | 7.980 | 7.790 | +0.250 | +3.24% | 1.12M | 15:59:59 | ||
| Vascular Biogenics | 0.157 | 0.162 | 0.152 | +0.003 | +2.21% | 1.36M | 15:59:59 | ||
| Pagaya | 1.070 | 1.110 | 1.050 | -0.020 | -1.83% | 1.06M | 15:59:59 | ||
| Innoviz Technologies | 5.58 | 5.74 | 5.04 | +0.50 | +9.84% | 5.23M | 15:59:59 | ||
| Perion Network | 33.50 | 33.58 | 32.78 | +0.07 | +0.21% | 619.54K | 15:59:59 | ||
| Satixfy Communications | 1.72 | 1.85 | 1.65 | -0.13 | -7.03% | 1.37M | 15:59:59 | ||
| GlobalE Online | 29.97 | 31.10 | 28.31 | +1.80 | +6.39% | 1.50M | 15:59:59 | ||
| SolarEdge Technologies Inc | 319.13 | 319.35 | 304.33 | +17.26 | +5.72% | 897.10K | 15:59:59 | ||
| InMode | 35.05 | 35.05 | 34.15 | +0.58 | +1.68% | 1.24M | 15:59:59 | ||
| Wearable Devices | 0.79 | 0.88 | 0.67 | +0.14 | +21.35% | 1.30M | 15:59:59 | ||
| Tower | 41.79 | 42.05 | 41.73 | -0.13 | -0.31% | 355.06K | 15:59:59 | ||
| Freightos | 9.18 | 11.00 | 8.40 | -0.82 | -8.20% | 99.22K | 15:59:59 | ||
| Valens | 5.07 | 5.50 | 4.85 | -0.37 | -6.80% | 1.35M | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| UniCredit ADR | 9.690 | 9.710 | 9.470 | +1.130 | +13.20% | 348.89K | 15:56:00 | ||
| Ferrari NV | 251.31 | 251.59 | 246.51 | +0.06 | +0.02% | 708.56K | 15:59:59 | ||
| ENEL Societa per Azioni | 5.830 | 5.840 | 5.750 | 0.000 | 0.00% | 307.82K | 15:57:00 | ||
| Ermenegildo Zegna NV | 11.46 | 11.56 | 11.31 | +0.02 | +0.17% | 422.64K | 15:59:59 | ||
| ENI ADR | 30.90 | 30.90 | 30.26 | +0.35 | +1.15% | 220.44K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 15.770 | 15.770 | 15.631 | +0.550 | +3.61% | 439.51K | 16:00:00 | ||
| Kaleyra | 1.14 | 1.14 | 1.01 | +0.13 | +12.87% | 146.25K | 15:59:59 | ||
| Stevanato Group SpA | 19.68 | 19.83 | 19.46 | -0.16 | -0.81% | 232.10K | 15:59:59 | ||
| Snam ADR | 10.10 | 10.11 | 10.01 | -0.08 | -0.79% | 14.60K | 15:46:00 | ||
| Saipem ADR | 0.3207 | 0.3400 | 0.3208 | -0.0020 | -0.62% | 9.44K | 14:27:00 | ||
| Leonardo ADR | 5.10 | 5.10 | 5.03 | -0.05 | -0.97% | 3.59K | 15:46:00 | ||
| Assicurazioni Generali ADR | 9.73 | 9.73 | 9.65 | +0.03 | +0.31% | 35.36K | 15:58:00 | ||
| Terna Rete Elettrica Nazionale | 23.72 | 23.72 | 23.38 | +0.02 | +0.08% | 18.38K | 15:59:00 | ||
| Natuzzi | 6.80 | 7.20 | 6.80 | -0.40 | -5.56% | 11.48K | 15:59:59 | ||
| Mediobanca ADR | 10.70 | 10.70 | 10.65 | -0.02 | -0.19% | 7.21K | 15:58:00 | ||
| Prysmian ADR | 20.34 | 20.34 | 20.17 | +0.30 | +1.50% | 7.89K | 15:57:00 | ||
| Salvatore Ferragamo ADR | 9.62 | 10.06 | 9.60 | -0.31 | -3.07% | 5.87K | 15:52:00 | ||
| Banca Mediolanum SPA ADR | 18.9925 | 18.9925 | 18.9925 | +0.0000 | +0.00% | 0 | 30/01 | ||
| Webuild ADR | 3.507 | 3.507 | 3.497 | -0.174 | -4.72% | 3.05K | 10:40:00 | ||
| Prada Spa PK | 12.71 | 12.72 | 12.71 | 0.00 | 0.00% | 0 | 30/01 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sumitomo Mitsui Financial ADR | 8.760 | 8.760 | 8.685 | -0.140 | -1.57% | 4.01M | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 7.370 | 7.370 | 7.315 | -0.170 | -2.25% | 3.69M | 15:59:59 | ||
| Takeda Pharma ADR | 15.80 | 15.83 | 15.69 | -0.09 | -0.57% | 2.88M | 15:59:59 | ||
| Canon ADR | 22.20 | 22.43 | 22.01 | +0.93 | +4.37% | 1.20M | 15:59:59 | ||
| Honda Motor ADR | 24.82 | 24.82 | 24.55 | +0.48 | +1.97% | 842.78K | 15:59:59 | ||
| Nintendo ADR | 10.77 | 10.86 | 10.74 | +0.04 | +0.37% | 620.59K | 16:00:00 | ||
| Sony ADR | 89.46 | 89.72 | 88.87 | +0.13 | +0.15% | 783.54K | 15:59:59 | ||
| Mizuho Financial ADR | 3.160 | 3.180 | 3.140 | -0.040 | -1.25% | 317.48K | 15:59:59 | ||
| Nomura ADR | 4.040 | 4.040 | 3.985 | +0.020 | +0.50% | 1.26M | 15:59:59 | ||
| Recruit ADR | 6 | 6 | 6 | -0 | -1.55% | 174.23K | 15:59:00 | ||
| Eisai Co ADR | 61.51 | 63.29 | 61.00 | 0.00 | 0.00% | 0 | 30/01 | ||
| Daikin Industries ADR | 17.33 | 17.37 | 17.06 | +0.10 | +0.55% | 186.58K | 16:00:00 | ||
| KDDI Corp PK | 15.64 | 15.72 | 15.51 | +0.14 | +0.90% | 183.32K | 15:54:00 | ||
| Fanuc Corporation | 17.66 | 17.71 | 17.41 | -0.10 | -0.56% | 117.36K | 16:00:00 | ||
| Seiko Epson ADR | 7.27 | 7.45 | 7.26 | -0.23 | -3.07% | 8.31K | 15:46:00 | ||
| SoftBank Group | 23.65 | 23.73 | 23.36 | +0.01 | +0.06% | 130.32K | 15:59:00 | ||
| Toyota Motor ADR | 147.11 | 147.11 | 145.88 | +1.93 | +1.33% | 145.62K | 15:59:59 | ||
| Panasonic Corp PK | 9.21 | 9.25 | 9.11 | +0.05 | +0.52% | 118.06K | 15:57:00 | ||
| Nidec | 13.76 | 13.77 | 13.66 | -0.17 | -1.26% | 160.85K | 15:59:00 | ||
| SMC Corp Japan | 25.36 | 25.36 | 24.99 | -0.41 | -1.59% | 83.26K | 15:58:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0.3999 | 0.3999 | 0.3750 | +0.0099 | +2.54% | 8.47M | 15:59:59 | ||
| FREYR Battery | 8.81 | 8.85 | 8.31 | +0.30 | +3.53% | 3.18M | 15:59:59 | ||
| Spotify Tech | 112.72 | 113.30 | 106.31 | +12.72 | +12.72% | 9.55M | 15:59:59 | ||
| ArcelorMittal ADR | 30.94 | 30.95 | 30.64 | -0.38 | -1.21% | 2.02M | 15:59:59 | ||
| Tenaris ADR | 35.45 | 35.53 | 34.50 | +0.28 | +0.80% | 1.18M | 15:59:59 | ||
| Adecoagro SA | 8.45 | 8.48 | 8.26 | +0.09 | +1.08% | 384.07K | 15:59:59 | ||
| Ardagh Metal Packaging | 5.62 | 5.66 | 5.50 | +0.11 | +2.00% | 1.01M | 15:59:59 | ||
| Globant SA | 162.18 | 162.28 | 157.60 | +1.94 | +1.21% | 415.37K | 15:59:59 | ||
| Ternium ADR | 40.35 | 40.43 | 39.08 | +0.65 | +1.64% | 309.62K | 15:59:59 | ||
| Altisource Portfolio Solutions | 5.950 | 5.950 | 5.530 | +0.310 | +5.50% | 153.79K | 15:59:59 | ||
| Millicom | 16.99 | 17.15 | 16.84 | -0.37 | -2.13% | 153.87K | 15:59:59 | ||
| MagnaChip | 10.60 | 10.80 | 10.45 | +0.10 | +0.95% | 453.64K | 15:59:59 | ||
| Orion Engineered Carbons | 21.02 | 21.02 | 19.89 | +1.18 | +5.95% | 586.35K | 15:59:59 | ||
| Corporacion America Airports | 9.430 | 9.470 | 9.190 | +0.050 | +0.53% | 52.35K | 15:59:59 | ||
| BM European Value ADR | 22.18 | 22.18 | 21.89 | -0.18 | -0.81% | 17.32K | 15:33:00 | ||
| Nexa Resources | 7.260 | 7.390 | 6.940 | -0.130 | -1.76% | 90.58K | 15:59:59 | ||
| Procaps | 4.60 | 4.72 | 4.43 | -0.06 | -1.29% | 47.62K | 15:59:59 | ||
| Samsonite ADR | 14.727 | 14.780 | 14.727 | -0.007 | -0.05% | 0.64K | 11:44:00 | ||
| Atento SA | 6.10 | 6.10 | 6.10 | +0.14 | +2.35% | 2.04K | 14:15:00 | ||
| Subsea 7 ADR | 12.39 | 12.39 | 12.27 | -0.04 | -0.32% | 2.80K | 15:57:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Malayan Banking Berhad | 4.130 | 4.170 | 3.920 | +0.185 | +4.69% | 3.76K | 14:59:00 | ||
| GreenPro | 1.3800 | 1.5000 | 1.3600 | -0.0700 | -4.83% | 25.58K | 15:55:00 | ||
| Starbox Holdings | 2.99 | 3.05 | 2.88 | +0.09 | +3.10% | 85.30K | 15:59:59 | ||
| Genting Berhad | 6.26 | 6.27 | 5.78 | +0.33 | +5.56% | 3.58K | 15:47:00 | ||
| Evergreen Unt | 10.34 | 10.34 | 10.34 | +0.01 | +0.10% | 4.81K | 13:07:00 | ||
| Tech Telecommunication | 10.43 | 10.43 | 10.43 | +0.03 | +0.29% | 0.20K | 10:41:00 | ||
| Energem Unt | 11.06 | 11.19 | 10.49 | +0.01 | +0.14% | 3.50K | 11:16:00 | ||
| Evergreen | 10.31 | 10.36 | 10.31 | -0.03 | -0.29% | 17.01K | 13:10:00 | ||
| Top Glove ADR | 0.82 | 0.82 | 0.82 | -0.01 | -0.66% | 0.10K | 09:30:00 | ||
| Tenaga Nasional Berhad | 8.470 | 8.780 | 8.470 | 0.000 | 0.00% | 0 | 30/01 | ||
| Energem | 10.47 | 10.47 | 10.47 | -0.01 | -0.10% | 0.20K | 15:58:00 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 11/08 | ||
| Sime Darby | 0.3108 | 0.3108 | 0.3108 | +0.0000 | +0.00% | 0 | 11/10 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/12 | ||
| Weconnect Tech | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16/06 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| PHP Ventures Acquisition | 10.50 | 10.50 | 10.47 | +0.00 | +0.00% | 0 | 26/01 | ||
| Leet Technology | 0.0798 | 0.0798 | 0.0798 | +0.0000 | +0.00% | 0 | 26/01 | ||
| Kairous Acquisition Unt | 10.29 | 10.29 | 10.29 | +0.00 | +0.00% | 0 | 06/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 5.340 | 5.350 | 5.280 | +0.050 | +0.95% | 6.78M | 15:59:59 | ||
| Grupo Televisa ADR | 6.15 | 6.15 | 5.90 | +0.25 | +4.24% | 5.38M | 15:59:59 | ||
| America Movil ADR | 20.93 | 21.20 | 20.86 | -0.22 | -1.04% | 2.09M | 15:59:59 | ||
| Vista Oil Gas | 15.900 | 16.210 | 15.630 | +0.200 | +1.27% | 443.00K | 15:59:59 | ||
| Fomento Economico Mexicano | 87.80 | 87.85 | 85.99 | +1.77 | +2.06% | 562.57K | 15:59:59 | ||
| Controladora Vuela ADR | 11.08 | 11.15 | 10.74 | +0.21 | +1.93% | 466.61K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 76.18 | 76.22 | 73.90 | +1.91 | +2.57% | 181.60K | 15:59:59 | ||
| GAP ADR | 172.57 | 176.24 | 172.42 | -1.26 | -0.72% | 97.73K | 15:59:59 | ||
| Banorte ADR | 41.57 | 41.79 | 41.10 | +0.12 | +0.29% | 157.75K | 15:49:00 | ||
| Grupo Aeroportuario Sureste ADR | 272.00 | 272.79 | 265.43 | -1.35 | -0.49% | 71.56K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 73.05 | 73.05 | 71.52 | +1.02 | +1.42% | 49.41K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 39.16 | 40.26 | 38.95 | -1.05 | -2.60% | 18.96K | 15:55:00 | ||
| Santander Mexico B ADR | 6.300 | 6.370 | 6.082 | -0.050 | -0.79% | 24.45K | 15:59:59 | ||
| APx Acquisition I Unt | 10.34 | 10.97 | 10.32 | -0.01 | -0.10% | 14.93K | 15:53:00 | ||
| Mexico Closed Fund | 16.70 | 16.76 | 16.69 | -0.01 | -0.09% | 27.82K | 15:59:00 | ||
| Betterware De Mexico | 8.39 | 8.44 | 8.22 | +0.24 | +2.94% | 11.33K | 15:59:00 | ||
| LIV Capital Acquisition II | 10.33 | 10.33 | 10.33 | +0.01 | +0.10% | 10.64K | 11:51:00 | ||
| Industrias Bachoco ADR | 52.23 | 52.35 | 51.88 | +0.28 | +0.54% | 0.62K | 15:59:59 | ||
| Mexico Equity and Income Closed | 10.04 | 10.06 | 10.00 | +0.01 | +0.10% | 1.21K | 14:21:00 | ||
| APx Acquisition I | 10.35 | 10.36 | 10.35 | 0.00 | 0.00% | 17.80K | 11:39:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 15.72 | 15.73 | 15.32 | +0.62 | +4.11% | 5.84M | 15:59:59 | ||
| ING ADR | 14.43 | 14.44 | 14.19 | +0.36 | +2.56% | 4.31M | 15:59:59 | ||
| NXP | 184.31 | 185.15 | 178.00 | +4.83 | +2.69% | 4.25M | 15:59:59 | ||
| Koninklijke Philips ADR | 17.12 | 17.19 | 16.78 | -0.87 | -4.84% | 4.05M | 15:59:59 | ||
| Aegon ADR | 5.480 | 5.480 | 5.395 | +0.050 | +0.92% | 1.51M | 15:59:59 | ||
| ASML ADR | 660.84 | 660.86 | 647.30 | +10.53 | +1.62% | 800.08K | 15:59:59 | ||
| VEON | 0.5025 | 0.5100 | 0.4860 | +0.0025 | +0.50% | 176.32K | 15:57:00 | ||
| ProQR Therapeutics NV | 2.760 | 2.800 | 2.690 | +0.050 | +1.84% | 297.28K | 15:59:59 | ||
| Adyen | 15.04 | 15.04 | 14.75 | +0.22 | +1.48% | 531.29K | 16:00:00 | ||
| Koninklijke ADR | 3.430 | 3.450 | 3.420 | +0.075 | +2.24% | 312.02K | 16:00:00 | ||
| Qiagen | 49.00 | 49.00 | 48.42 | +0.18 | +0.37% | 408.89K | 15:59:59 | ||
| Merus | 15.60 | 15.72 | 14.77 | -0.01 | -0.06% | 221.35K | 15:59:59 | ||
| Core Laboratories | 25.60 | 25.94 | 24.75 | +0.72 | +2.89% | 351.58K | 15:59:59 | ||
| Uniqure NV | 21.25 | 21.50 | 20.89 | +0.61 | +2.96% | 488.32K | 15:59:59 | ||
| Prosus ADR | 16.15 | 16.15 | 15.90 | +0.28 | +1.76% | 594.86K | 15:59:00 | ||
| Airbus Group NV | 31.30 | 31.30 | 30.94 | +0.49 | +1.61% | 170.15K | 15:59:00 | ||
| argenx ADR | 382.25 | 383.50 | 374.51 | +6.47 | +1.72% | 155.72K | 15:59:59 | ||
| Akzo Nobel ADR | 24.85 | 24.85 | 24.49 | +0.06 | +0.24% | 43.19K | 15:52:00 | ||
| European Biotech Acquisition | 10.150 | 10.150 | 10.150 | +0.000 | +0.00% | 518.53K | 15:50:00 | ||
| Allego US | 4.35 | 4.73 | 4.32 | -0.10 | -2.25% | 102.49K | 15:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0070 | 0.0074 | 0.0060 | -0.0003 | -3.45% | 1.67M | 15:51:00 | ||
| Astika Holdings | 0.0400 | 0.0450 | 0.0400 | 0.0000 | 0.00% | 0 | 30/01 | ||
| Spark New Zealand ADR | 16.72 | 16.97 | 16.68 | -0.23 | -1.36% | 13.95K | 15:46:00 | ||
| Ryman Healthcare ADR | 22.09 | 22.09 | 22.09 | +0.23 | +1.05% | 0.49K | 15:27:00 | ||
| Spark New Zealand | 3.3500 | 3.3500 | 3.3500 | 0.0000 | 0.00% | 0 | 30/01 | ||
| New Zealand Oil Gas | 0.220 | 0.220 | 0.220 | 0.000 | 0.00% | 0 | 14/10 | ||
| Warehouse Group | 1.9700 | 1.9700 | 1.9700 | 0.0000 | 0.00% | 0 | 13/12 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 20/01 | ||
| New Zealand Energy Corp | 0.0398 | 0.0398 | 0.0398 | +0.0000 | +0.00% | 0 | 11/01 | ||
| Chorus ADR | 27.06 | 27.06 | 27.06 | 0.00 | 0.00% | 0 | 27/01 | ||
| Fletcher Building Ltd PK | 6.64 | 6.64 | 6.64 | +0.00 | +0.00% | 0 | 19/01 | ||
| Air New Zealand ADR | 2.43 | 2.43 | 2.43 | -0.06 | -2.41% | 0.83K | 12:17:00 | ||
| Auckland International Airport ADR | 27.36 | 27.36 | 27.36 | 0.00 | 0.00% | 0 | 27/01 | ||
| Port Tauranga ADR | 15.55 | 15.55 | 15.55 | +0.00 | +0.00% | 0 | 20/12 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| A2 Milk | 4.63 | 4.75 | 4.63 | 0.00 | 0.00% | 0 | 23/01 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 30.43 | 30.44 | 29.74 | +0.37 | +1.23% | 2.54M | 15:59:59 | ||
| Opera | 6.62 | 6.70 | 6.37 | +0.26 | +4.01% | 139.69K | 15:59:59 | ||
| Norsk Hydro ASA ADR | 8.150 | 8.150 | 7.940 | +0.010 | +0.12% | 88.56K | 15:57:00 | ||
| Orkla | 7.4560 | 7.4560 | 7.4560 | +0.0000 | +0.00% | 0 | 30/01 | ||
| DNB Bank ASA | 18.65 | 18.72 | 18.48 | -0.01 | -0.05% | 71.22K | 15:52:00 | ||
| Orkla ASA ADR | 7.450 | 7.450 | 7.410 | +0.040 | +0.54% | 28.20K | 15:59:00 | ||
| Telenor ASA ADR | 10.47 | 10.49 | 10.34 | +0.02 | +0.23% | 55.03K | 15:47:00 | ||
| Mowi ADR | 18.48 | 18.48 | 18.27 | -0.09 | -0.48% | 20.42K | 15:57:00 | ||
| Norwegian Air Shuttle | 1.00 | 1.00 | 0.94 | +0.08 | +9.17% | 1.24K | 15:47:00 | ||
| Aker Carbon | 1.48 | 1.49 | 1.46 | +0.02 | +1.37% | 10.33K | 15:14:00 | ||
| REC Silicon ADR | 1.43 | 1.43 | 1.36 | -0.02 | -1.38% | 17.83K | 15:54:00 | ||
| Tomra Systems ADR | 17.50 | 17.57 | 17.45 | -0.76 | -4.16% | 16.64K | 15:33:00 | ||
| Yara International ASA | 22.18 | 22.22 | 21.91 | +0.01 | +0.07% | 40.01K | 15:45:00 | ||
| Nel ASA | 1.68 | 1.68 | 1.64 | +0.04 | +2.76% | 11.25K | 15:55:00 | ||
| Idex Biometrics ASA | 7.41 | 7.44 | 7.41 | -0.03 | -0.40% | 0.53K | 16:00:01 | ||
| Norsk Hydro | 7.98 | 8.00 | 7.98 | -0.18 | -2.18% | 0.65K | 10:49:00 | ||
| Nordic Semiconductor | 16.1500 | 16.1500 | 16.1500 | 0.0000 | 0.00% | 0 | 30/01 | ||
| Gjensidige Forsikring ADR | 17.59 | 17.89 | 17.59 | -0.15 | -0.85% | 1.08K | 15:37:00 | ||
| Kahoot | 1.80 | 1.86 | 1.63 | +0.13 | +7.78% | 4.96K | 14:17:00 | ||
| TGS NOPEC ADR | 16.0 | 16.0 | 16.0 | 0.0 | 0.00% | 0 | 30/01 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Credicorp | 134.30 | 135.22 | 132.02 | +0.71 | +0.53% | 823.12K | 15:59:59 | ||
| Buenaventura Mining ADR | 8.090 | 8.120 | 7.920 | +0.020 | +0.25% | 1.39M | 15:59:59 | ||
| Intercorp Financial Services | 23.99 | 24.37 | 23.77 | +0.27 | +1.14% | 25.99K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 5.340 | 5.430 | 5.300 | +0.020 | +0.38% | 2.31K | 15:57:00 | ||
| Aenza | 2.7140 | 2.7140 | 2.7100 | +0.0040 | +0.15% | 0.69K | 12:59:00 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 06/12 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 23/01 | ||
| Fossal ADR | 0.075 | 0.075 | 0.075 | +0.000 | +0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.60 | 25.73 | 24.64 | -0.29 | -1.12% | 81.98K | 15:59:59 | ||
| BDO Unibank ADR | 27.28 | 27.36 | 27.10 | -0.18 | -0.67% | 0.84K | 15:13:00 | ||
| D&L Industries ADR | 3.69 | 3.69 | 3.69 | 0.00 | 0.00% | 0 | 30/01 | ||
| Aboitiz Power ADR | 16.08 | 16.08 | 16.08 | +0.00 | +0.00% | 0 | 30/01 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| Universal Robina ADR | 25.70 | 25.70 | 25.70 | +0.00 | +0.00% | 0 | 05/01 | ||
| Manila Water ADR | 8.82 | 8.82 | 8.82 | 0.00 | 0.00% | 0 | 22/12 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | +0 | +0.00% | 0 | 24/01 | ||
| Megaworld ADR | 7.8 | 7.8 | 7.7 | 0.0 | 0.26% | 1.79K | 15:47:00 | ||
| Manila Electric ADR | 9.44 | 9.44 | 9.44 | 0.00 | 0.00% | 0 | 07/12 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 27/09 | ||
| Jollibee Foods ADR | 17.700 | 17.700 | 17.700 | 0.000 | 0.00% | 0 | 27/01 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 18/08 | ||
| First Gen ADR | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% | 0 | 28/11 | ||
| DMCI ADR | 2.21 | 2.21 | 2.21 | +0.00 | +0.00% | 0 | 27/01 | ||
| Bank the Philippine Islands ADR | 38.73 | 38.73 | 38.73 | -0.79 | -2.00% | 1.07K | 15:47:00 | ||
| Ayala ADR | 11.6 | 11.6 | 11.6 | 0.0 | 0.00% | 0 | 30/12 | ||
| Aboitiz Equity ADR | 13.22 | 13.22 | 13.22 | 0.00 | 0.00% | 0 | 25/01 | ||
| Benguet B | 0.0500 | 0.0500 | 0.0500 | 0.0000 | 0.00% | 0 | 21/12 | ||
| Robinsons Retail Holdings Inc | 10.47 | 10.48 | 10.48 | 0.00 | 0.00% | 0 | 23/01 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.92 | 7.96 | 7.78 | +0.32 | +4.21% | 11.32K | 14:52:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 2.64 | 2.64 | 2.64 | +0.00 | +0.00% | 0 | 19/01 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Asseco Poland ADR | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 16/06 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 6.79 | 6.79 | 6.72 | +0.04 | +0.52% | 16.83K | 15:45:00 | ||
| EDP Energias de Portugal ADR | 49.69 | 49.70 | 49.35 | -0.21 | -0.42% | 17.07K | 15:45:00 | ||
| Jeronimo Martins SGPS SA ADR | 43.39 | 43.40 | 43.19 | -0.21 | -0.49% | 21.84K | 15:56:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 1.19 | 1.19 | 1.19 | +0.00 | +0.00% | 0 | 30/01 | ||
| Comepay | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30/01 | ||
| Lenta Ltd | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 02/03 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| Zaim Credit Systems | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 07/09 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 02/03 | ||
| HeadHunter ADR | 15.03 | 18.14 | 14.59 | 0.00 | 0.00% | 0 | 25/02 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | +0.00 | +0.00% | 0 | 25/02 | ||
| Novatek DRC | 38.3 | 50.0 | 37.6 | 0.0 | 0.00% | 0 | 02/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 01/03 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 09/08 | ||
| Novolipetsk Steel DRC | 14.30 | 14.30 | 14.30 | +0.00 | +0.00% | 0 | 02/08 | ||
| Novatek DRC | 57.00 | 57.00 | 57.00 | +0.00 | +0.00% | 0 | 26/01 | ||
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 02/03 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Genius | 5.47 | 5.86 | 4.95 | +0.56 | +11.41% | 26.85M | 15:59:59 | ||
| Grab Holdings | 3.79 | 3.85 | 3.66 | +0.08 | +2.16% | 14.38M | 15:59:59 | ||
| Guardforce AI | 0.25 | 0.32 | 0.25 | -0.03 | -11.50% | 14.84M | 15:59:59 | ||
| Flex | 23.35 | 23.46 | 23.06 | +0.32 | +1.39% | 5.54M | 15:59:59 | ||
| Sea | 64.45 | 65.88 | 63.82 | -0.16 | -0.25% | 3.42M | 15:59:59 | ||
| L Catterton Asia Acquisition | 10.340 | 10.400 | 10.230 | +0.190 | +1.87% | 18.16M | 15:59:59 | ||
| abrdn Asia Pacific Income | 2.890 | 2.900 | 2.862 | +0.060 | +2.12% | 853.52K | 15:59:59 | ||
| Society Pass | 1.11 | 1.20 | 1.10 | -0.05 | -4.31% | 487.71K | 15:59:59 | ||
| Wave Life Sciences Ltd | 4.930 | 5.080 | 4.630 | +0.450 | +10.04% | 475.96K | 15:59:59 | ||
| Maxeon Solar Technologies | 21.96 | 22.01 | 20.17 | +1.33 | +6.45% | 534.34K | 15:59:59 | ||
| YY A | 35.68 | 36.76 | 35.15 | -0.45 | -1.25% | 782.57K | 15:59:59 | ||
| Scilex Holding | 7.890 | 9.010 | 7.600 | -0.800 | -9.21% | 282.41K | 15:59:59 | ||
| Kulicke&Soffa | 51.10 | 51.80 | 50.48 | +0.56 | +1.11% | 457.68K | 15:59:59 | ||
| Aura FAT Projects Acquisition | 10.32 | 10.32 | 10.31 | 0.01 | 0.05% | 165.77K | 15:50:00 | ||
| Bonanza Goldfields | 0.0019 | 0.0019 | 0.0016 | +0.0003 | +18.75% | 150.00K | 15:57:00 | ||
| Aslan Pharma ADR | 0.688 | 0.720 | 0.680 | +0.008 | +1.16% | 46.75K | 15:59:59 | ||
| Lion Group Holding | 0.556 | 0.565 | 0.530 | +0.009 | +1.66% | 118.48K | 15:59:00 | ||
| India Closed Fund | 15.99 | 15.99 | 15.90 | +0.05 | +0.31% | 105.67K | 15:59:59 | ||
| Chenghe Acquisition | 10.39 | 10.40 | 10.39 | 0.01 | 0.00% | 152.87K | 15:29:00 | ||
| Catcha Investment | 10.150 | 10.160 | 10.150 | +0.000 | +0.00% | 9.96K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 11.440 | 11.480 | 11.290 | -0.180 | -1.55% | 4.92M | 15:59:59 | ||
| Harmony Gold Mining | 3.510 | 3.535 | 3.471 | -0.010 | -0.28% | 3.73M | 15:59:59 | ||
| AngloGold Ashanti ADR | 21.02 | 21.06 | 20.53 | -0.10 | -0.47% | 3.96M | 15:59:59 | ||
| Sibanye Gold ADR | 10.76 | 10.77 | 10.44 | +0.08 | +0.75% | 3.26M | 15:59:59 | ||
| DRDGOLD ADR | 8.06 | 8.22 | 7.88 | +0.16 | +2.03% | 198.00K | 15:59:59 | ||
| Sasol ADR | 18.32 | 18.32 | 17.91 | +0.07 | +0.38% | 143.76K | 15:59:59 | ||
| Life Healthcare Group Holdings | 3.91 | 3.99 | 3.86 | -0.00 | -0.07% | 6.35K | 15:59:00 | ||
| Naspers ADR | 38.75 | 38.75 | 38.26 | +0.25 | +0.65% | 40.96K | 15:59:00 | ||
| Impala Platinum Holdings Ltd PK | 11.640 | 11.690 | 11.450 | 0.000 | 0.00% | 57.29K | 15:59:00 | ||
| Sanlam Ltd PK | 6.550 | 6.550 | 6.400 | -0.200 | -2.96% | 3.67K | 15:46:00 | ||
| Lesaka Tech | 4.250 | 4.540 | 4.130 | +0.040 | +0.95% | 27.86K | 15:59:59 | ||
| Vodacom Group Ltd PK | 7.14 | 7.16 | 7.03 | -0.07 | -0.97% | 8.94K | 15:46:00 | ||
| Standard Bank Group Ltd PK | 10.07 | 10.08 | 9.97 | +0.03 | +0.30% | 6.53K | 15:45:00 | ||
| Anglo American Platinum ADR | 12.450 | 12.450 | 12.210 | -0.030 | -0.24% | 19.54K | 15:55:00 | ||
| MultiChoice ADR | 7.0000 | 7.0050 | 6.9500 | +0.0300 | +0.43% | 3.82K | 12:48:00 | ||
| Mr Price Group | 9.43 | 9.55 | 9.34 | +0.03 | +0.32% | 3.21K | 15:45:00 | ||
| Nedbank Group Ltd | 13.005 | 13.050 | 12.950 | -0.095 | -0.73% | 5.36K | 15:45:00 | ||
| Bidvest Group Ltd PK | 25.90 | 25.90 | 25.76 | -0.21 | -0.80% | 1.48K | 15:46:00 | ||
| ArcelorMittal South Africa ADR | 0.2 | 0.2 | 0.2 | -0.0 | -4.76% | 23.23K | 15:59:00 | ||
| Leatt | 19.0 | 19.0 | 19.0 | 0.0 | 0.00% | 17.90K | 15:59:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 16.89 | 16.95 | 16.57 | +0.41 | +2.49% | 4.76M | 15:59:59 | ||
| KT | 14.31 | 14.31 | 14.21 | -0.09 | -0.62% | 799.78K | 15:59:59 | ||
| SK Telecom ADR | 21.21 | 21.22 | 20.97 | -0.11 | -0.52% | 496.71K | 15:59:59 | ||
| POSCO | 61.91 | 61.91 | 60.83 | -0.13 | -0.21% | 193.97K | 15:59:59 | ||
| LG Display | 5.60 | 5.60 | 5.52 | -0.02 | -0.36% | 135.40K | 15:59:59 | ||
| Shinhan | 34.02 | 34.18 | 33.76 | -1.28 | -3.63% | 180.23K | 15:59:59 | ||
| Kepco ADR | 8.02 | 8.08 | 8.01 | -0.15 | -1.84% | 156.64K | 15:59:59 | ||
| KB Financial | 45.83 | 45.83 | 45.49 | -1.02 | -2.18% | 231.28K | 15:59:59 | ||
| Woori Financial | 31.69 | 32.60 | 31.26 | -1.27 | -3.85% | 73.31K | 15:59:59 | ||
| Gravity Co | 50.12 | 50.44 | 49.00 | +0.64 | +1.29% | 23.94K | 15:59:59 | ||
| Doubledown | 9.79 | 10.47 | 9.79 | -0.62 | -5.96% | 15.31K | 15:59:00 | ||
| Hyundai Motor DRC | 34.75 | 35.17 | 34.75 | -0.55 | -1.56% | 2.97K | 14:58:00 | ||
| I-On Digital | 0.10 | 0.10 | 0.10 | 0.00 | 3.26% | 10.27K | 12:24:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.450 | 3.460 | 3.420 | +0.040 | +1.17% | 3.39M | 15:59:59 | ||
| Wallbox NV | 5.590 | 5.700 | 5.420 | +0.170 | +3.14% | 365.21K | 15:59:59 | ||
| BBVA ADR | 7.060 | 7.060 | 6.950 | +0.110 | +1.58% | 1.28M | 15:59:59 | ||
| Telefonica ADR | 3.840 | 3.855 | 3.805 | 0.000 | 0.00% | 695.27K | 15:59:59 | ||
| Grifols ADR | 9.11 | 9.11 | 8.85 | +0.10 | +1.11% | 431.55K | 15:59:59 | ||
| Inditex ADR | 15.62 | 15.64 | 15.39 | +0.16 | +1.03% | 178.34K | 15:59:00 | ||
| Amadeus IT Holding SA PK | 63.07 | 63.07 | 62.29 | +0.35 | +0.56% | 43.63K | 15:59:00 | ||
| IAG ADR | 4.11 | 4.13 | 4.07 | -0.00 | -0.07% | 57.70K | 15:58:00 | ||
| Caixabank ADR | 1.42 | 1.44 | 1.41 | +0.02 | +1.18% | 49.38K | 15:37:00 | ||
| Repsol SA | 16.46 | 16.46 | 16.18 | +0.12 | +0.73% | 30.97K | 15:59:00 | ||
| Iberdrola SA | 47.00 | 47.00 | 46.49 | +0.23 | +0.50% | 48.10K | 15:57:00 | ||
| Red Electrica ADR | 8.810 | 8.820 | 8.710 | +0.080 | +0.92% | 22.60K | 15:59:00 | ||
| Siemens Gamesa ADR | 3.84 | 3.85 | 3.83 | +0.02 | +0.52% | 30.22K | 15:54:00 | ||
| Enagas SA | 8.890 | 8.910 | 8.845 | -0.050 | -0.56% | 6.65K | 15:46:00 | ||
| Ferrovial | 29.37 | 29.39 | 29.30 | -0.18 | -0.61% | 5.55K | 15:46:00 | ||
| ACS Actividades Construccion ADR | 5.83 | 5.84 | 5.84 | +0.03 | +0.43% | 0.37K | 11:56:00 | ||
| Grifols ADR | 6.14 | 6.14 | 6.14 | -0.61 | -9.04% | 0.11K | 15:52:00 | ||
| Endesa ADR | 9.9 | 9.9 | 9.8 | -0.1 | -0.83% | 0.74K | 13:48:00 | ||
| Naturgy Energy ADR | 5.59 | 5.60 | 5.59 | +0.04 | +0.72% | 1.16K | 15:46:00 | ||
| Acerinox ADR | 5.5 | 5.6 | 5.5 | +-0.0 | +-0.73% | 2.79K | 15:47:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.77 | 5.77 | 5.68 | +0.02 | +0.35% | 8.25M | 15:59:59 | ||
| Oatly Group AB | 2.44 | 2.46 | 2.35 | +0.10 | +4.27% | 2.35M | 15:59:59 | ||
| Polestar Automotive Holding A | 5.60 | 5.79 | 5.57 | -0.02 | -0.36% | 2.02M | 15:59:59 | ||
| Autoliv | 92.12 | 92.12 | 89.86 | +1.11 | +1.22% | 1.28M | 15:59:59 | ||
| Neonode | 8.270 | 9.380 | 7.895 | -1.020 | -10.98% | 637.35K | 15:59:59 | ||
| Atlas Copco AB | 11.78 | 11.81 | 11.65 | -0.01 | -0.04% | 242.63K | 15:59:00 | ||
| Olink Holding AB | 19.58 | 20.02 | 19.36 | +0.24 | +1.24% | 63.24K | 15:59:59 | ||
| Telia ADR | 5.13 | 5.16 | 5.07 | -0.07 | -1.35% | 58.72K | 15:51:00 | ||
| Svenska Handelsbanken PK | 5.16 | 5.20 | 5.13 | -0.01 | -0.29% | 84.33K | 15:59:00 | ||
| Hexagon ADR | 11.40 | 11.40 | 11.28 | +0.05 | +0.44% | 50.59K | 15:57:00 | ||
| Assa Abloy AB | 11.71 | 11.74 | 11.60 | -0.07 | -0.59% | 151.84K | 15:58:00 | ||
| Sandvik AB ADR | 20.67 | 20.70 | 20.38 | -0.09 | -0.43% | 26.30K | 15:46:00 | ||
| H&M ADR | 2.40 | 2.42 | 2.39 | -0.02 | -0.83% | 16.45K | 15:47:00 | ||
| Volvo ADR | 19.80 | 19.81 | 19.59 | +0.06 | +0.32% | 50.96K | 15:58:00 | ||
| Evolution Gaming Group AB | 112.10 | 112.35 | 110.74 | +0.03 | +0.03% | 74.20K | 16:00:00 | ||
| Swedbank AB | 19.15 | 19.15 | 19.01 | +0.32 | +1.70% | 22.24K | 15:56:00 | ||
| Swedish Match Ab Ord | 10.2000 | 10.2500 | 10.2000 | +0.6500 | +6.81% | 24.56K | 15:19:00 | ||
| Atlas Copco ADR | 10.53 | 10.53 | 10.35 | -0.06 | -0.57% | 21.68K | 15:58:00 | ||
| Elekta ADR | 7.21 | 7.21 | 7.21 | -0.02 | -0.28% | 1.14K | 15:45:00 | ||
| Bynordic Acquisition Unt | 10.28 | 10.28 | 10.28 | +0.01 | +0.10% | 1.01K | 14:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 6.740 | 6.830 | 6.420 | +0.250 | +3.85% | 17.10M | 15:59:59 | ||
| Credit Suisse ADR | 3.51 | 3.52 | 3.42 | +0.08 | +2.33% | 17.35M | 15:59:59 | ||
| Amcor PLC | 12.06 | 12.10 | 11.80 | +0.28 | +2.38% | 15.36M | 15:59:59 | ||
| STMicroelectronics ADR | 47.22 | 47.22 | 46.30 | +0.29 | +0.62% | 4.52M | 15:59:59 | ||
| On Holding | 23.20 | 23.38 | 22.83 | +0.31 | +1.35% | 1.51M | 15:59:59 | ||
| Novartis ADR | 90.62 | 90.63 | 89.20 | +0.98 | +1.09% | 2.68M | 15:59:59 | ||
| Roche Holding ADR | 39.15 | 39.15 | 38.43 | +0.24 | +0.62% | 1.04M | 16:00:00 | ||
| TE Connectivity | 127.15 | 127.46 | 126.00 | +1.65 | +1.31% | 1.63M | 15:59:59 | ||
| UBS Group | 21.46 | 21.46 | 20.99 | +0.18 | +0.85% | 3.04M | 15:59:59 | ||
| Chubb | 227.49 | 227.55 | 224.51 | +1.42 | +0.63% | 2.37M | 15:59:59 | ||
| ABB ADR | 34.85 | 34.85 | 34.26 | +0.45 | +1.31% | 1.14M | 15:59:59 | ||
| Crispr Therapeutics | 51.02 | 51.90 | 50.10 | +1.06 | +2.12% | 720.61K | 15:59:59 | ||
| ObsEva | 0.219 | 0.220 | 0.205 | -0.001 | -0.50% | 629.09K | 15:59:59 | ||
| Garmin | 98.88 | 98.88 | 96.98 | +1.52 | +1.56% | 646.17K | 15:59:59 | ||
| Logitech | 58.37 | 58.41 | 57.71 | +0.26 | +0.45% | 481.21K | 15:59:59 | ||
| Alcon | 75.21 | 75.27 | 74.10 | +0.97 | +1.31% | 907.34K | 15:59:59 | ||
| Adc Thera | 5.11 | 5.24 | 4.96 | +0.19 | +3.86% | 227.47K | 15:59:59 | ||
| Relief Therapeutics | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 393.06K | 15:04:00 | ||
| Nestle ADR | 122.22 | 122.21 | 121.01 | +2.49 | +2.08% | 176.64K | 15:58:00 | ||
| Lonza Group AG | 57.13 | 57.13 | 56.04 | -0.64 | -1.11% | 51.97K | 15:59:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 92.73 | 92.76 | 90.00 | -0.40 | -0.43% | 13.28M | 15:59:59 | ||
| United Microelectronics | 8.130 | 8.160 | 8.020 | +0.210 | +2.65% | 12.28M | 15:59:59 | ||
| ASE Industrial ADR | 7.200 | 7.200 | 7.060 | -0.170 | -2.31% | 6.19M | 15:59:59 | ||
| Himax | 8.15 | 8.20 | 8.05 | +0.11 | +1.37% | 937.75K | 15:59:59 | ||
| Gogoro | 4.700 | 4.741 | 4.540 | +0.070 | +1.51% | 130.23K | 15:59:59 | ||
| Chunghwa Telecom | 37.05 | 37.76 | 36.95 | -1.16 | -3.04% | 183.03K | 15:59:59 | ||
| Hon Hai Precision ADR | 6.63 | 6.68 | 6.55 | +0.10 | +1.53% | 37.30K | 15:57:00 | ||
| AU Optronics | 5.710 | 5.800 | 5.510 | +0.050 | +0.88% | 81.14K | 15:45:00 | ||
| Giga Media Ltd | 1.450 | 1.540 | 1.400 | +0.040 | +2.84% | 194.84K | 15:54:00 | ||
| ChipMOS Tech | 23.08 | 23.12 | 22.82 | +0.51 | +2.26% | 27.63K | 15:59:59 | ||
| SemiLEDS | 2.02 | 2.15 | 2.02 | -0.08 | -3.81% | 9.38K | 15:51:00 | ||
| Gogoro Wnt | 0.71 | 0.79 | 0.66 | -0.06 | -7.38% | 70.56K | 15:57:00 | ||
| Gorilla Tech | 6.87 | 6.87 | 6.64 | +0.04 | +0.59% | 19.37K | 15:59:00 | ||
| Perfect Corp | 7.390 | 7.980 | 7.370 | -0.010 | -0.14% | 8.58K | 15:59:59 | ||
| Maxpro Capital Acquisition | 10.50 | 10.50 | 10.48 | +0.04 | +0.38% | 0.01K | 16:00:01 | ||
| Nocera | 1.36 | 1.36 | 1.31 | +0.05 | +3.82% | 3.92K | 15:59:00 | ||
| Asia Pacific Wire & Cable | 1.600 | 1.670 | 1.600 | 0.000 | 0.00% | 3.60K | 15:24:00 | ||
| Maxpro Capital Acquisition Unt | 10.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0.10K | 15:59:00 | ||
| FIH Mobile ADR | 2.080 | 2.080 | 2.080 | +0.010 | +0.48% | 2.08K | 09:30:00 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 17.44 | 17.58 | 17.34 | -0.36 | -2.02% | 1.78K | 15:30:00 | ||
| Bangkok Bank ADR | 24.1500 | 24.4100 | 23.8850 | -0.6200 | -2.50% | 2.80K | 15:50:00 | ||
| Airports Thailand ADR | 22.9 | 22.9 | 22.1 | -0.4 | -1.66% | 0.89K | 14:48:00 | ||
| Total Access Com ADR | 7.62 | 7.62 | 7.62 | +0.00 | +0.00% | 0 | 30/01 | ||
| TISCO Financial ADR | 31.59 | 31.59 | 31.59 | +0.00 | +0.00% | 0 | 30/01 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| Indorama Ventures ADR | 13.21 | 13.21 | 12.91 | 0.00 | 0.00% | 0 | 10/01 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 29/06 | ||
| CP All ADR | 22 | 22 | 22 | +0 | +0.00% | 0 | 10/01 | ||
| Bumrungrad Hospital DRC | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0 | 31/10 | ||
| BTS ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 02/12 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 26/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| Bangkok Dusit Medical ADR | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 13/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 17/10 | ||
| TTW Public Company | 12.77 | 12.77 | 12.77 | 0.00 | 0.00% | 0 | 28/12 | ||
| PTT Exploration & Production | 12.600 | 12.600 | 12.600 | +0.000 | +0.00% | 0 | 12/01 | ||
| Krung Thai Bank Public Co | 10.53 | 10.53 | 10.53 | +0.00 | +0.00% | 0 | 17/01 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.20 | 1.21 | 1.17 | +0.01 | +0.84% | 293.19K | 15:59:59 | ||
| Turkcell Iletisim Hizmetleri | 4.960 | 4.970 | 4.840 | -0.150 | -2.94% | 563.19K | 15:59:59 | ||
| Koc Holdings AS | 19.81 | 20.41 | 19.81 | -0.99 | -4.76% | 2.77K | 15:35:00 | ||
| Turkiye Garanti Bankasi AS | 1.235 | 1.235 | 1.210 | -0.025 | -1.98% | 5.11K | 15:26:00 | ||
| Akbank Turk Anonim Sirketi | 1.74 | 1.74 | 1.70 | 0.00 | 0.12% | 13.49K | 15:26:00 | ||
| Tav Havalimanlari Holding AS | 17.300 | 17.300 | 17.300 | -1.785 | -9.35% | 0.21K | 09:32:00 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Turkiye Vakiflar Bankasi ADR | 5.000 | 5.000 | 5.000 | 0.000 | 0.00% | 0 | 30/12 | ||
| Arcelik ADR | 28.75 | 28.75 | 28.75 | -0.26 | -0.90% | 0.19K | 10:13:00 | ||
| Ford Otomoti Sanayi ADR | 134.13 | 134.13 | 134.13 | +0.00 | +0.00% | 0 | 29/12 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 9.80 | 9.80 | 9.80 | +0.00 | +0.00% | 0 | 26/01 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| THY ADR | 73.0 | 73.0 | 73.0 | -5.5 | -7.01% | 0.25K | 10:13:00 | ||
| Turk Telekomunikasyon ADR | 2.1 | 2.3 | 2.0 | -0.1 | -2.37% | 2.23K | 09:56:00 | ||
| Ulker Biskuvi Sanayi ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 23/12 | ||
| Anadolu Efes ADR | 0.574 | 0.574 | 0.574 | 0.000 | 0.00% | 0 | 17/01 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.75 | 5.03 | 4.68 | +0.02 | +0.42% | 238.02K | 15:59:59 | ||
| Swvl Holdings | 3.160 | 3.360 | 3.020 | -0.080 | -2.47% | 262.80K | 15:59:59 | ||
| Anghami De | 2.160 | 2.240 | 2.080 | +0.050 | +2.37% | 11.47K | 15:59:00 | ||
| Brooge Holdings Ltd | 5.580 | 5.600 | 5.550 | -0.180 | -3.12% | 0.59K | 14:14:00 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 27/01 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 30/12 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Farfetch A | 6.82 | 6.99 | 6.71 | -0.02 | -0.29% | 11.19M | 15:59:59 | ||
| Akanda | 0.32 | 0.42 | 0.26 | +0.04 | +12.58% | 28.17M | 15:59:59 | ||
| Profitable Develop | 0.00045 | 0.00045 | 0.00040 | 0.00000 | 0.00% | 3.62M | 15:42:00 | ||
| CLARIVATE | 11.12 | 11.16 | 10.88 | +0.07 | +0.63% | 7.98M | 15:59:59 | ||
| Vodafone Group ADR | 11.58 | 11.59 | 11.48 | -0.04 | -0.34% | 6.98M | 15:59:59 | ||
| Nsav | 0.0027 | 0.0030 | 0.0026 | 0.0000 | 0.00% | 19.28M | 15:48:00 | ||
| BP ADR | 36.23 | 36.24 | 35.63 | +0.06 | +0.17% | 8.02M | 15:59:59 | ||
| Lloyds Banking ADR | 2.590 | 2.590 | 2.550 | +0.010 | +0.39% | 6.26M | 15:59:59 | ||
| AstraZeneca ADR | 65.37 | 65.38 | 64.85 | -0.47 | -0.71% | 5.77M | 15:59:59 | ||
| GSK plc DRC | 35.26 | 35.53 | 35.03 | +0.14 | +0.40% | 5.84M | 15:59:59 | ||
| Shell ADR | 58.81 | 58.88 | 57.78 | +0.40 | +0.68% | 3.35M | 15:59:59 | ||
| Vopia | 0.0004 | 0.0005 | 0.0004 | 0.0000 | 0.00% | 1.39M | 15:55:00 | ||
| Barclays ADR | 9.280 | 9.285 | 9.170 | +0.010 | +0.11% | 4.47M | 15:59:59 | ||
| CNH Industrial NV | 17.72 | 17.73 | 17.46 | +0.09 | +0.51% | 2.97M | 15:59:59 | ||
| Rolls Royce Holdings plc | 1.29 | 1.32 | 1.29 | -0.03 | -2.26% | 3.74M | 15:59:00 | ||
| British American Tobacco ADR | 38.49 | 38.53 | 38.19 | +0.42 | +1.10% | 3.75M | 15:59:59 | ||
| TechnipFMC | 13.890 | 13.890 | 13.550 | +0.260 | +1.91% | 4.70M | 15:59:59 | ||
| Rio Tinto ADR | 79.35 | 79.40 | 78.13 | +0.42 | +0.53% | 2.03M | 15:59:59 | ||
| Linde PLC | 330.94 | 331.26 | 326.45 | +5.91 | +1.82% | 2.32M | 15:59:59 | ||
| HALEON ADR | 8.10 | 8.12 | 7.99 | +0.10 | +1.25% | 5.73M | 15:59:59 |