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
⚠ Q3 Earnings Alert! Plan early for this week’s stock reports with all key data in 1 place See list
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 24.880 | 25.090 | 24.030 | +0.630 | +2.60% | 1.87M | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 49.770 | 49.820 | 47.425 | +1.830 | +3.82% | 925.80K | 15:59:59 | ||
| Grupo Supervielle | 7.930 | 8.030 | 7.770 | +0.110 | +1.41% | 575.19K | 15:59:59 | ||
| BBVA Argentina | 12.355 | 12.440 | 11.790 | +0.415 | +3.48% | 422.67K | 15:59:59 | ||
| Loma Negra ADR | 8.480 | 8.650 | 8.455 | -0.150 | -1.74% | 151.03K | 15:59:59 | ||
| Central Puerto | 10.410 | 10.620 | 10.080 | -0.020 | -0.19% | 264.14K | 15:59:59 | ||
| Banco Macro B ADR | 74.83 | 75.77 | 71.97 | +1.63 | +2.23% | 202.17K | 15:59:59 | ||
| Cresud SACIF | 9.500 | 9.610 | 9.370 | -0.060 | -0.63% | 106.83K | 15:59:59 | ||
| Bioceres Crop | 7.51 | 7.74 | 7.40 | +0.06 | +0.81% | 128.91K | 15:59:59 | ||
| IRSA ADR | 12.520 | 12.607 | 12.220 | +0.250 | +2.04% | 97.17K | 15:59:59 | ||
| Transportadora Gas ADR | 20.820 | 21.090 | 20.650 | +0.090 | +0.43% | 81.65K | 15:59:59 | ||
| Pampa Energia ADR | 64.97 | 65.61 | 63.56 | +1.30 | +2.04% | 256.34K | 15:59:59 | ||
| Telecom Argentina ADR | 7.910 | 8.020 | 7.820 | -0.070 | -0.88% | 82.97K | 15:59:59 | ||
| Edenor ADR | 23.350 | 23.948 | 22.960 | -0.330 | -1.39% | 69.46K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sincerity Applied Materials | 0.0014 | 0.0019 | 0.0014 | -0.0005 | -23.68% | 46.03M | 15:59:45 | ||
| Iris Energy | 7.740 | 7.815 | 7.400 | +0.410 | +5.59% | 13.61M | 15:59:59 | ||
| Propanc Biopharma | 0.0004 | 0.0004 | 0.0003 | +0.0001 | +16.67% | 5.32M | 13:28:38 | ||
| Atlassian Corp Plc | 187.06 | 192.31 | 185.37 | +3.06 | +1.66% | 2.95M | 15:59:59 | ||
| BHP Group Ltd ADR | 58.95 | 59.27 | 58.64 | +0.04 | +0.07% | 1.64M | 15:59:59 | ||
| Woodside Energy | 17.60 | 17.69 | 17.39 | -0.04 | -0.20% | 730.80K | 15:59:59 | ||
| Jervois Mining Ltd | 0.01 | 0.01 | 0.01 | 0.00 | -8.70% | 878.85K | 15:45:56 | ||
| Peninsula Energy | 0.07 | 0.07 | 0.06 | +0.01 | +16.67% | 61.00K | 15:32:13 | ||
| BHP Group Ltd | 30.5260 | 30.5260 | 27.9040 | -0.0820 | -0.27% | 5.88K | 12:13:26 | ||
| Novonix ADR | 2.300 | 2.380 | 2.180 | -0.120 | -4.96% | 81.18K | 15:59:59 | ||
| Novonix | 0.59 | 0.60 | 0.56 | -0.01 | -2.33% | 91.22K | 15:59:13 | ||
| Kazia Therapeutics ADR | 0.4060 | 0.4100 | 0.3950 | +0.0030 | +0.74% | 146.56K | 15:59:59 | ||
| Santos ADR | 4.860 | 4.869 | 4.835 | +0.020 | +0.41% | 123.69K | 15:58:58 | ||
| Pilbara Minerals Ltd | 1.99 | 2.25 | 1.96 | -0.01 | -0.50% | 7.91K | 12:32:16 | ||
| Lotus Resources | 0.19 | 0.20 | 0.19 | -0.01 | -5.00% | 321.46K | 15:52:03 | ||
| Immutep ADR | 2.060 | 2.080 | 2.040 | -0.015 | -0.72% | 86.87K | 15:59:59 | ||
| Mesoblast | 10.080 | 10.390 | 9.473 | +0.750 | +8.04% | 267.77K | 15:59:59 | ||
| Fitell | 16.88 | 18.00 | 15.46 | +1.43 | +9.26% | 92.22K | 15:59:59 | ||
| Deep Yellow | 0.94 | 0.97 | 0.93 | -0.02 | -1.67% | 24.96K | 15:51:58 | ||
| Lynas Rare Earths ADR | 5.2000 | 5.2900 | 5.2000 | +0.0600 | +1.17% | 19.53K | 15:58:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 27.12 | 27.22 | 26.90 | +0.30 | +1.12% | 19.28K | 15:58:58 | ||
| OMV AG PK | 10.70 | 10.86 | 10.70 | +0.08 | +0.75% | 11.84K | 15:58:59 | ||
| Wienerberger Baustoffindustrie | 5.910 | 6.010 | 5.910 | -0.150 | -2.48% | 1.28K | 15:53:04 | ||
| Andritz ADR | 13.73 | 13.98 | 13.72 | -0.19 | -1.37% | 1.91K | 15:01:50 | ||
| Erste Group Bank AG | 55.170 | 55.170 | 55.170 | +1.450 | +2.70% | 0.17K | 13:07:37 | ||
| Voestalpine AG PK | 4.43 | 4.43 | 4.43 | 0.00 | 0.00% | 0 | 08/10 | ||
| Verbund ADR | 16.70 | 16.70 | 15.62 | +0.50 | +3.06% | 0.41K | 15:30:48 | ||
| Oesterreichische Post ADR | 16.4 | 16.4 | 16.4 | 0.0 | 0.00% | 0 | 01/07 | ||
| Raiffeisen Bank ADR | 4.73 | 4.73 | 4.73 | +0.36 | +8.32% | 6.50K | 13:47:51 | ||
| Schoeller Bleckmann ADR | 3.71 | 3.71 | 3.71 | 0.00 | 0.00% | 0 | 26/07 | ||
| Flughafen Wien ADR | 12.0 | 12.2 | 12.0 | 0.0 | 0.00% | 0 | 08/10 | ||
| Vienna Insurance ADR | 6.51 | 6.51 | 5.94 | 0.00 | 0.00% | 0 | 08/10 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 64.85 | 64.96 | 64.46 | +0.78 | +1.22% | 1.99M | 15:59:59 | ||
| Solvay ADR | 4.020 | 4.040 | 3.990 | +0.040 | +1.01% | 36.33K | 15:58:58 | ||
| Umicore ADR | 3.00 | 3.01 | 2.97 | -0.01 | -0.33% | 117.35K | 15:58:58 | ||
| CMBTECH NV | 16.700 | 16.793 | 16.590 | +0.120 | +0.72% | 34.31K | 15:59:59 | ||
| Nyxoah | 9.60 | 9.60 | 8.86 | +0.04 | +0.42% | 29.28K | 15:59:59 | ||
| Materialise NV | 5.090 | 5.090 | 4.970 | +0.090 | +1.80% | 52.19K | 15:59:59 | ||
| Galapagos ADR | 29.81 | 30.14 | 28.86 | +0.58 | +1.98% | 150.63K | 15:59:59 | ||
| MDxHealth ADR | 2.000 | 2.010 | 1.980 | 0.000 | 0.00% | 117.78K | 15:59:59 | ||
| Proximus ADR | 1.44 | 1.45 | 1.44 | -0.04 | -2.70% | 3.37K | 14:08:02 | ||
| KBC Groep ADR | 37.92 | 37.92 | 37.68 | +0.32 | +0.84% | 12.90K | 15:18:09 | ||
| UCB ADR | 93.41 | 94.08 | 93.39 | +1.71 | +1.86% | 4.62K | 15:55:40 | ||
| ageas SA/NV | 53.75 | 53.75 | 53.71 | -0.11 | -0.19% | 2.80K | 15:53:58 | ||
| D’Ieteren ADR | 105.70 | 105.70 | 104.57 | +1.63 | +1.56% | 0.70K | 15:51:24 | ||
| Etablissementen Franz Colruyt ADR | 11.98 | 11.98 | 11.40 | +0.46 | +3.99% | 3.84K | 15:57:45 | ||
| Brussel Lambert ADR | 7.92 | 7.92 | 7.61 | 0.00 | 0.00% | 0 | 10/10 | ||
| GBL | 74.5600 | 74.5600 | 74.5600 | 0.0000 | 0.00% | 0 | 10/10 | ||
| NV Bekaert ADR | 3.870 | 3.870 | 3.870 | 0.000 | 0.00% | 0 | 09/10 | ||
| Ackermans Van Haaren ADR | 194.4 | 194.4 | 194.4 | 0.0 | 0.00% | 0 | 03/10 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Galapagos | 24.55 | 24.55 | 24.55 | 0.00 | 0.00% | 0 | 18/07 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 6.195 | 6.215 | 6.140 | -0.075 | -1.20% | 15.94M | 15:59:59 | ||
| Banco Bradesco | 2.610 | 2.630 | 2.590 | -0.040 | -1.51% | 26.85M | 15:59:59 | ||
| Vale ADR | 11.08 | 11.08 | 10.86 | +0.09 | +0.82% | 20.66M | 15:59:59 | ||
| PagSeguro Digital | 8.17 | 8.21 | 8.04 | +0.02 | +0.25% | 3.66M | 15:59:59 | ||
| Nu Holdings | 13.72 | 13.75 | 13.48 | +0.28 | +2.12% | 18.69M | 15:59:59 | ||
| Ambev SA | 2.310 | 2.345 | 2.290 | -0.050 | -2.12% | 16.34M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 14.74 | 14.79 | 14.64 | -0.14 | -0.94% | 8.75M | 15:59:59 | ||
| Gerdau ADR | 3.300 | 3.350 | 3.235 | -0.140 | -4.07% | 15.78M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.34 | 13.39 | 13.25 | -0.16 | -1.19% | 4.61M | 15:59:59 | ||
| BRF ADR | 4.080 | 4.098 | 4.025 | -0.090 | -2.16% | 2.26M | 15:59:59 | ||
| Azul | 3.24 | 3.24 | 2.97 | +0.16 | +5.19% | 1.62M | 15:59:59 | ||
| Hypera ON | 4.84 | 4.85 | 4.76 | -0.11 | -2.22% | 2.06M | 15:54:02 | ||
| SID Nacional ADR | 2.130 | 2.136 | 2.065 | -0.010 | -0.47% | 3.03M | 15:59:59 | ||
| Inter and Co A | 6.28 | 6.41 | 6.18 | -0.18 | -2.79% | 1.65M | 15:59:59 | ||
| Sabesp ADR | 15.760 | 15.770 | 15.580 | -0.140 | -0.88% | 1.74M | 15:59:59 | ||
| Suzano Papel ADR | 9.67 | 9.83 | 9.60 | -0.05 | -0.51% | 1.68M | 15:59:59 | ||
| Embraer ADR | 32.50 | 33.42 | 32.47 | -1.09 | -3.25% | 1.25M | 15:59:59 | ||
| Energy of Minas Gerais | 1.950 | 1.950 | 1.920 | -0.030 | -1.52% | 1.53M | 15:59:59 | ||
| Ultrapar Participacoes | 3.720 | 3.720 | 3.665 | -0.030 | -0.80% | 908.45K | 15:59:59 | ||
| Centrais Eletricas Brasileiras DRC | 6.810 | 6.810 | 6.700 | -0.050 | -0.73% | 801.34K | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AgriFORCE Growing Systems | 0.0582 | 0.0640 | 0.0550 | -0.0051 | -8.06% | 41.46M | 15:59:59 | ||
| Tilray | 1.630 | 1.650 | 1.550 | +0.040 | +2.52% | 24.83M | 15:59:59 | ||
| Indo Global Exchange | 0.00060 | 0.00060 | 0.00040 | +0.00005 | +9.09% | 71.75K | 15:56:23 | ||
| Barrick Gold | 19.99 | 20.34 | 19.92 | -0.08 | -0.40% | 14.35M | 15:59:59 | ||
| B2Gold | 3.210 | 3.230 | 3.140 | +0.090 | +2.88% | 17.54M | 15:59:59 | ||
| Bitfarms | 1.845 | 1.865 | 1.775 | +0.095 | +5.43% | 14.50M | 15:59:59 | ||
| Denison Mines | 1.9200 | 1.9200 | 1.8400 | +0.0400 | +2.13% | 18.58M | 15:59:59 | ||
| Kinross Gold | 9.820 | 10.060 | 9.800 | -0.030 | -0.30% | 8.73M | 15:59:59 | ||
| Toronto Dominion Bank | 57.01 | 59.14 | 56.90 | -2.43 | -4.09% | 6.77M | 15:59:59 | ||
| New Gold | 2.8200 | 2.8900 | 2.8100 | +0.0100 | +0.36% | 9.52M | 15:59:59 | ||
| First Majestic Silver | 6.52 | 6.71 | 6.51 | -0.07 | -0.99% | 6.95M | 15:59:59 | ||
| Baytex Energy Corp | 3.220 | 3.250 | 3.200 | -0.020 | -0.62% | 10.89M | 15:59:59 | ||
| IAMGold | 4.830 | 5.015 | 4.765 | -0.020 | -0.41% | 8.61M | 15:59:59 | ||
| Algonquin Power | 5.00 | 5.03 | 4.92 | +0.02 | +0.30% | 5.35M | 15:59:59 | ||
| Fortuna Mining | 4.750 | 4.890 | 4.725 | +0.050 | +1.06% | 6.31M | 15:59:59 | ||
| Two Hands | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 6.89M | 12:29:45 | ||
| Cenovus Energy Inc | 17.850 | 17.975 | 17.695 | -0.010 | -0.06% | 5.04M | 15:59:59 | ||
| Veren | 6.460 | 6.480 | 6.390 | -0.020 | -0.31% | 3.65M | 15:59:59 | ||
| BlackBerry | 2.490 | 2.500 | 2.405 | +0.070 | +2.89% | 7.64M | 15:59:59 | ||
| Psyence Biomedical | 0.0965 | 0.0987 | 0.0910 | +0.0052 | +5.70% | 1.63M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 42.43 | 43.44 | 42.29 | -1.50 | -3.41% | 1.49M | 15:59:59 | ||
| Enel Chile ADR | 2.710 | 2.730 | 2.670 | +0.040 | +1.50% | 224.74K | 15:59:59 | ||
| Santander Chile ADR | 20.06 | 20.11 | 19.96 | +0.16 | +0.80% | 405.64K | 15:59:59 | ||
| Cervecerias ADR | 11.23 | 11.40 | 11.21 | -0.06 | -0.53% | 90.26K | 15:59:59 | ||
| Banco De Chile | 24.48 | 24.55 | 24.38 | +0.12 | +0.49% | 66.78K | 15:59:59 | ||
| Embotelladora Andina B ADR | 19.17 | 19.25 | 18.72 | +0.43 | +2.29% | 16.88K | 15:59:59 | ||
| Embotelladora Andina | 14.20 | 14.20 | 14.20 | -0.29 | -2.00% | 8.18K | 15:59:59 | ||
| LATAM Airlines ADR | 26.010 | 26.130 | 25.620 | +0.000 | +0.00% | 0 | 10/10 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| XChange TECINC DRC | 0.2420 | 0.2664 | 0.2089 | -0.0075 | -3.01% | 7.48M | 15:59:59 | ||
| MicroAlgo | 0.340 | 0.411 | 0.300 | -0.035 | -9.37% | 54.02M | 15:59:59 | ||
| Nio A ADR | 6.240 | 6.300 | 6.030 | +0.020 | +0.32% | 42.34M | 15:59:59 | ||
| Up Fintech | 8.620 | 9.620 | 7.510 | +0.510 | +6.29% | 41.07M | 15:59:59 | ||
| CN Energy Group | 0.700 | 0.710 | 0.641 | -0.010 | -1.41% | 1.55M | 15:59:59 | ||
| Fangdd Network | 1.280 | 1.400 | 1.105 | +0.060 | +4.92% | 12.86M | 15:59:59 | ||
| Kaixin Auto | 0.209 | 0.223 | 0.196 | -0.005 | -2.11% | 11.30M | 15:59:59 | ||
| iQIYI | 2.660 | 2.689 | 2.462 | +0.100 | +3.91% | 26.31M | 15:59:59 | ||
| Alibaba ADR | 110.09 | 111.04 | 107.22 | +0.81 | +0.74% | 16.91M | 15:59:59 | ||
| Ke Hldg | 22.41 | 22.95 | 20.84 | +0.85 | +3.94% | 13.74M | 15:59:59 | ||
| JD.com Inc Adr | 43.83 | 44.25 | 41.92 | +0.61 | +1.41% | 14.05M | 15:59:59 | ||
| Xpeng | 12.90 | 13.04 | 12.16 | +0.24 | +1.90% | 11.40M | 15:59:59 | ||
| Full Truck Alliance Co | 9.30 | 9.39 | 9.04 | +0.10 | +1.09% | 7.79M | 15:59:59 | ||
| Bilibili | 22.64 | 23.13 | 21.67 | +0.23 | +1.03% | 7.23M | 15:59:59 | ||
| TAL Education | 11.22 | 11.41 | 11.03 | -0.36 | -3.11% | 5.39M | 15:59:59 | ||
| BAIYU Holdings | 0.3000 | 0.4594 | 0.2808 | -0.1620 | -35.06% | 10.53M | 15:59:59 | ||
| Li Auto | 27.05 | 27.31 | 26.05 | +0.18 | +0.67% | 4.81M | 15:59:59 | ||
| MicroCloud Hologram | 5.370 | 5.720 | 5.220 | -0.380 | -6.61% | 2.26M | 15:59:59 | ||
| Haoxi Health Technology | 0.171 | 0.172 | 0.161 | +0.012 | +7.28% | 2.64M | 15:59:59 | ||
| Didi Global | 4.99 | 4.99 | 4.90 | +0.02 | +0.40% | 6.14M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 8.74 | 8.85 | 8.73 | -0.07 | -0.74% | 1.83M | 15:59:59 | ||
| GeoPark Ltd | 8.37 | 8.77 | 8.36 | -0.28 | -3.24% | 180.30K | 15:59:59 | ||
| Tecnoglass | 74.66 | 75.06 | 72.75 | +2.10 | +2.89% | 298.99K | 15:59:59 | ||
| BanColombia ADR | 32.35 | 32.36 | 31.89 | +0.53 | +1.67% | 256.62K | 15:59:59 | ||
| Almacenes Exito ADR | 4.500 | 4.555 | 4.090 | -0.230 | -4.86% | 64.67K | 15:59:59 | ||
| Grupo Aval | 2.040 | 2.049 | 2.020 | -0.010 | -0.49% | 17.99K | 15:59:59 | ||
| Interconnection Electric ADR | 107.51 | 107.51 | 107.51 | 0.00 | 0.00% | 0 | 10/10 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 27/09 | ||
| Cementos Argos ADR | 7.20 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 08/10 | ||
| Nutresa ADR | 13.00 | 15.53 | 13.00 | 0.00 | 0.00% | 0 | 31/05 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 10/04 | ||
| Viratech | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 20/09 | ||
| Clever Leaves Holdings | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 20/09 | ||
| Clever Leaves Holdings | 0.0150 | 0.0150 | 0.0150 | 0.0000 | 0.00% | 0 | 19/08 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 24.260 | 24.430 | 23.705 | -0.180 | -0.74% | 1.71M | 15:59:59 | ||
| Castor Maritime | 4.090 | 4.100 | 3.960 | +0.110 | +2.76% | 35.32K | 15:59:59 | ||
| Toro Corp | 3.410 | 3.520 | 3.300 | +0.030 | +0.89% | 37.10K | 15:59:59 | ||
| Gifa | 0.0300 | 0.0300 | 0.0300 | +0.0023 | +8.11% | 6.50K | 10:26:15 | ||
| GDEV Inc | 29.950 | 29.950 | 29.950 | -1.550 | -4.92% | 2.61K | 15:59:59 | ||
| Neuro Hitech | 0.35000 | 0.35000 | 0.35000 | 0.00000 | 0.00% | 0 | 04/10 | ||
| Bank of Cyprus | 4.78 | 4.78 | 4.78 | 0.00 | 0.00% | 0 | 14/08 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 120.04 | 120.56 | 119.48 | +2.51 | +2.14% | 4.07M | 15:59:59 | ||
| Genmab AS | 23.53 | 23.75 | 23.45 | -0.18 | -0.76% | 2.01M | 15:59:59 | ||
| Ascendis Pharma AS | 128.87 | 130.52 | 128.63 | -1.46 | -1.12% | 532.85K | 15:59:59 | ||
| Vestas Wind Systems AS | 6.58 | 6.62 | 6.56 | -0.03 | -0.45% | 610.57K | 15:59:59 | ||
| IO Biotech | 1.080 | 1.130 | 1.030 | +0.050 | +4.85% | 62.96K | 15:59:59 | ||
| Evaxion Biotech AS | 2.600 | 2.724 | 2.553 | -0.030 | -1.14% | 12.01K | 15:59:59 | ||
| AP Moeller-Maersk AS | 7.36 | 7.37 | 7.29 | +0.16 | +2.22% | 90.39K | 15:59:59 | ||
| Carlsberg AS | 23.23 | 23.23 | 23.04 | +0.20 | +0.87% | 113.08K | 15:58:58 | ||
| Galecto | 7.270 | 7.500 | 6.810 | +0.350 | +5.06% | 68.07K | 15:59:59 | ||
| Coloplast A | 12.90 | 13.02 | 12.80 | +0.14 | +1.10% | 78.96K | 15:58:58 | ||
| DSV ADR | 111.10 | 111.80 | 110.23 | -1.07 | -0.95% | 85.80K | 15:59:57 | ||
| Oersted AS DRC | 21.59 | 21.66 | 21.56 | +0.12 | +0.56% | 30.08K | 15:58:59 | ||
| Danske Bank A/S ADR | 14.75 | 14.76 | 14.53 | +0.27 | +1.88% | 15.34K | 15:53:58 | ||
| Bavarian Nordic ADR | 10.29 | 10.34 | 10.23 | +0.04 | +0.43% | 9.44K | 15:24:59 | ||
| Cadeler AS ADR | 28.18 | 28.51 | 28.17 | +0.17 | +0.61% | 98.39K | 15:59:59 | ||
| LiqTech | 2.380 | 2.476 | 2.190 | +0.160 | +7.21% | 7.11K | 15:59:59 | ||
| Novozymes AS | 68.05 | 68.34 | 68.05 | -0.43 | -0.63% | 7.39K | 15:58:58 | ||
| Pandora ADR | 39.73 | 39.73 | 39.49 | +0.46 | +1.17% | 12.60K | 15:52:50 | ||
| Vestas Wind | 19.9717 | 19.9900 | 19.6225 | +0.2317 | +1.17% | 2.27K | 14:01:08 | ||
| GN Store Nord ADR | 61.384 | 61.384 | 61.160 | -0.346 | -0.56% | 0.12K | 10:22:32 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.360 | 4.400 | 4.340 | -0.050 | -1.13% | 6.87M | 15:59:59 | ||
| Amer Sports | 19.56 | 19.60 | 19.21 | +0.07 | +0.36% | 2.43M | 15:59:59 | ||
| Nordea Bank ADR | 11.37 | 11.50 | 11.27 | -0.05 | -0.44% | 92.47K | 15:59:59 | ||
| Neste | 9.33 | 9.36 | 9.23 | +0.20 | +2.19% | 42.46K | 15:58:58 | ||
| Metso Outotec OTC | 4.98 | 5.11 | 4.98 | -0.11 | -2.16% | 101.53K | 15:58:58 | ||
| Stora Enso Oyj PK | 13.21 | 13.27 | 13.20 | +0.21 | +1.62% | 30.65K | 15:58:58 | ||
| Sampo OYJ | 22.46 | 22.50 | 22.43 | +0.24 | +1.08% | 17.55K | 15:58:58 | ||
| Kone Oyj ADR | 28.24 | 28.27 | 28.11 | +0.11 | +0.39% | 18.47K | 15:52:50 | ||
| Kesko ADR | 10.460 | 10.460 | 10.271 | +0.240 | +2.35% | 1.86K | 15:58:58 | ||
| Fortum ADR | 3.150 | 3.150 | 2.897 | +0.155 | +5.18% | 0.83K | 14:56:27 | ||
| Wartsila ADR | 4.43 | 4.43 | 4.39 | 0.00 | 0.00% | 0 | 10/10 | ||
| Yit ADR | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 | 20/08 | ||
| Outokumpu ADR | 1.91 | 1.91 | 1.91 | 0.00 | 0.00% | 0 | 30/09 | ||
| Orion ADR | 25.70 | 25.70 | 25.70 | -0.45 | -1.72% | 0.20K | 12:04:36 | ||
| Konecranes ADR | 13.450 | 13.450 | 13.450 | 0.000 | 0.00% | 0 | 08/10 | ||
| Nokian Tyres ADR | 4.58 | 4.58 | 4.55 | 0.00 | 0.00% | 12.61K | 15:59:02 | ||
| KONE Oyj | 57.0000 | 57.5000 | 57.0000 | 0.0000 | 0.00% | 0 | 09/10 | ||
| Fortum | 15.457 | 15.457 | 15.290 | 0.000 | 0.00% | 0 | 09/10 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Constellium Nv | 14.55 | 14.87 | 14.42 | -0.20 | -1.32% | 772.47K | 15:59:59 | ||
| Sanofi ADR | 54.96 | 55.03 | 54.61 | +0.19 | +0.35% | 1.57M | 15:59:59 | ||
| AMTD Digital | 4.090 | 4.140 | 3.800 | +0.030 | +0.74% | 445.91K | 15:59:59 | ||
| TotalEnergies SE ADR | 68.28 | 68.58 | 68.06 | -0.18 | -0.26% | 1.79M | 15:59:59 | ||
| Kering SA | 26.09 | 26.19 | 26.02 | -0.21 | -0.80% | 1.68M | 15:59:59 | ||
| Louis Vuitton ADR | 142.970 | 143.660 | 142.290 | -1.020 | -0.71% | 183.10K | 15:59:46 | ||
| Orange ADR | 10.99 | 11.04 | 10.96 | -0.07 | -0.63% | 499.03K | 15:59:59 | ||
| Alstom PK | 2.120 | 2.130 | 2.090 | +0.030 | +1.44% | 164.64K | 15:58:58 | ||
| Societe Generale ADR | 5.1100 | 5.1100 | 5.0600 | +0.0300 | +0.59% | 287.23K | 15:59:59 | ||
| Schneider Electric SA | 52.860 | 52.950 | 52.360 | +0.430 | +0.82% | 126.06K | 15:59:59 | ||
| Abivax ADR | 9.52 | 9.64 | 8.99 | +0.55 | +6.13% | 56.35K | 15:59:59 | ||
| Credit Agricole SA PK | 7.505 | 7.530 | 7.460 | -0.025 | -0.33% | 141.37K | 15:51:26 | ||
| Danone PK | 14.27 | 14.29 | 14.20 | +0.07 | +0.49% | 131.21K | 15:59:59 | ||
| Criteo Sa | 40.68 | 41.11 | 40.02 | +0.40 | +0.99% | 165.78K | 15:59:59 | ||
| Michelin ADR | 18.40 | 18.44 | 18.30 | -0.10 | -0.54% | 244.16K | 15:56:43 | ||
| Pernod Ricard | 27.71 | 27.80 | 27.66 | +0.14 | +0.51% | 222.97K | 15:59:59 | ||
| Carrefour SA PK | 3.28 | 3.29 | 3.26 | -0.11 | -3.24% | 188.80K | 15:59:29 | ||
| Atari | 0.14 | 0.14 | 0.10 | +0.02 | +12.50% | 410.67K | 15:45:19 | ||
| Sequans Communications | 2.400 | 2.460 | 2.360 | +0.010 | +0.42% | 54.14K | 15:59:59 | ||
| BNP Paribas ADR | 34.010 | 34.180 | 33.840 | +0.110 | +0.32% | 125.79K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mainz Biomed BV | 0.3340 | 0.3450 | 0.3011 | +0.0102 | +3.15% | 2.24M | 15:59:59 | ||
| Lilium NV | 0.733 | 0.764 | 0.670 | -0.005 | -0.70% | 5.13M | 15:59:59 | ||
| Immatics NV | 9.34 | 9.41 | 9.20 | -0.01 | -0.05% | 4.71M | 15:59:59 | ||
| Jumia Tech | 5.430 | 5.580 | 5.060 | +0.290 | +5.64% | 2.67M | 15:59:59 | ||
| Deutsche Bank AG | 17.76 | 17.80 | 17.56 | +0.17 | +0.97% | 1.11M | 15:59:59 | ||
| SAP ADR | 228.15 | 228.62 | 225.67 | +3.38 | +1.50% | 522.40K | 15:59:59 | ||
| ATAI Life Sciences BV | 1.100 | 1.110 | 1.030 | +0.020 | +1.85% | 476.46K | 15:59:59 | ||
| Bayer AG PK | 7.25 | 7.26 | 7.17 | -0.10 | -1.41% | 527.79K | 15:59:59 | ||
| BioNTech | 120.52 | 120.91 | 117.46 | +2.15 | +1.82% | 444.23K | 15:59:59 | ||
| Volkswagen 1/10 ADR | 10.54 | 10.62 | 10.51 | -0.09 | -0.85% | 305.16K | 15:59:59 | ||
| MYT Netherlands | 7.950 | 8.100 | 7.250 | +0.450 | +6.00% | 499.66K | 15:59:59 | ||
| Deutsche Telekom ADR | 29.61 | 29.74 | 29.58 | -0.12 | -0.40% | 747.76K | 15:59:20 | ||
| CureVac NV | 2.910 | 2.910 | 2.850 | +0.040 | +1.39% | 171.11K | 15:59:59 | ||
| Porsche Automobile Holding SE | 4.33 | 4.34 | 4.27 | +0.02 | +0.46% | 340.31K | 15:59:56 | ||
| Fresenius Medical Care ADR | 19.60 | 19.84 | 19.59 | -0.28 | -1.41% | 153.75K | 15:59:59 | ||
| Siemens ADR | 101.64 | 101.82 | 100.89 | +1.14 | +1.13% | 240.01K | 15:59:59 | ||
| Mercedes Benz DRC | 15.81 | 15.87 | 15.56 | +0.22 | +1.41% | 920.41K | 15:59:59 | ||
| Volkswagen Pref 1/10 ADR | 10.07 | 10.10 | 10.01 | -0.05 | -0.49% | 206.78K | 15:59:40 | ||
| Sono NV | 0.0476 | 0.0553 | 0.0467 | +0.0009 | +1.93% | 20.14K | 15:52:56 | ||
| BASF ADR | 12.87 | 12.90 | 12.70 | -0.04 | -0.29% | 55.62K | 15:59:30 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 21.05 | 21.53 | 20.82 | -0.61 | -2.82% | 1.99M | 15:59:59 | ||
| Diana Shipping | 2.420 | 2.455 | 2.410 | -0.010 | -0.41% | 202.10K | 15:59:59 | ||
| Tsakos Energy | 25.370 | 25.441 | 25.044 | +0.200 | +0.79% | 181.10K | 15:59:59 | ||
| Seanergy Maritime | 10.7800 | 10.9200 | 10.6600 | +0.0700 | +0.65% | 186.68K | 15:59:59 | ||
| Global Ship Lease | 24.89 | 25.23 | 24.77 | -0.18 | -0.70% | 252.04K | 15:59:59 | ||
| Imperial Petroleum | 3.9800 | 4.0200 | 3.9000 | +0.0700 | +1.79% | 141.70K | 15:59:59 | ||
| C3is Inc | 1.1100 | 1.1100 | 1.0800 | +0.0100 | +0.91% | 106.79K | 15:59:59 | ||
| Danaos | 86.96 | 87.62 | 86.60 | -0.10 | -0.11% | 66.54K | 15:59:59 | ||
| StealthGas | 6.640 | 6.730 | 6.580 | -0.100 | -1.48% | 92.36K | 15:59:59 | ||
| Euroseas | 43.30 | 45.25 | 43.06 | -1.58 | -3.52% | 49.15K | 15:59:59 | ||
| Globus Maritime | 1.8200 | 1.8500 | 1.7700 | +0.0400 | +2.25% | 6.92K | 15:59:59 | ||
| Piraeus Bank ADR | 3.920 | 4.010 | 3.890 | +0.010 | +0.26% | 21.25K | 15:54:11 | ||
| Okeanis Eco Tankers | 34.51 | 34.64 | 34.23 | -0.29 | -0.83% | 66.75K | 15:59:59 | ||
| Performance Shipping | 1.9200 | 1.9200 | 1.8499 | -0.0050 | -0.26% | 34.59K | 15:59:59 | ||
| Capital Product | 18.56 | 19.19 | 18.23 | +0.20 | +1.09% | 17.02K | 15:59:59 | ||
| Eurobank Ergasias | 1.080 | 1.080 | 1.065 | +0.010 | +0.93% | 33.85K | 15:44:55 | ||
| United Maritime | 2.500 | 2.525 | 2.490 | +0.020 | +0.81% | 48.38K | 15:59:59 | ||
| Tsakos Energy Pref F | 27.33 | 27.34 | 27.29 | +0.08 | +0.29% | 5.48K | 15:59:59 | ||
| Dynagas LNG | 3.920 | 3.990 | 3.921 | -0.057 | -1.43% | 15.00K | 15:59:59 | ||
| Pyxis Tankers Inc | 5.0000 | 5.0200 | 4.9300 | +0.0050 | +0.10% | 5.57K | 15:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Futu | 111.02 | 114.43 | 103.75 | +3.85 | +3.59% | 6.10M | 15:59:59 | ||
| MMTEC | 0.4310 | 0.4390 | 0.3928 | +0.0343 | +8.65% | 2.76M | 15:59:59 | ||
| Melco Resorts & Entertainment | 7.89 | 8.08 | 7.77 | +0.04 | +0.51% | 2.63M | 15:59:59 | ||
| AGBA Acquisition | 1.140 | 1.350 | 1.040 | +0.110 | +10.68% | 14.33M | 15:59:59 | ||
| Click Holdings | 1.60 | 1.81 | 1.39 | +0.14 | +9.59% | 900.16K | 15:59:59 | ||
| Garden Stage | 1.81 | 1.87 | 1.65 | +0.07 | +4.02% | 1.27M | 15:59:59 | ||
| Regencell Bioscience Holdings | 6.26 | 7.19 | 6.02 | -0.64 | -9.28% | 103.07K | 15:59:59 | ||
| Prudential Public ADR | 17.73 | 17.78 | 17.56 | -0.23 | -1.25% | 867.75K | 15:59:59 | ||
| AIA ADR | 34.84 | 34.97 | 34.04 | +0.22 | +0.64% | 628.32K | 15:59:59 | ||
| TOP Financial | 2.070 | 2.070 | 1.900 | +0.090 | +4.55% | 221.62K | 15:59:59 | ||
| Top Wealth Holding | 7.140 | 8.600 | 3.900 | +5.030 | +238.39% | 149.83M | 15:59:59 | ||
| Silicon Motion | 59.93 | 60.75 | 59.50 | -0.32 | -0.53% | 108.74K | 15:59:59 | ||
| QMMM Holdings | 7.70 | 7.95 | 7.31 | -0.01 | -0.13% | 267.36K | 15:59:59 | ||
| AGM A | 1.840 | 1.930 | 1.820 | +0.010 | +0.55% | 114.62K | 15:59:59 | ||
| Graphex ADR | 0.2500 | 0.2500 | 0.2259 | +0.0004 | +0.16% | 30.75K | 15:59:59 | ||
| Magic Empire Global | 0.5165 | 0.5304 | 0.5000 | +0.0066 | +1.29% | 36.72K | 15:59:59 | ||
| Prestige Wealth | 0.722 | 0.750 | 0.712 | +0.003 | +0.42% | 58.26K | 15:59:59 | ||
| VS Media Holdings | 0.8220 | 0.9100 | 0.8210 | -0.0580 | -6.59% | 40.48K | 15:59:59 | ||
| HUTCHMED DRC | 19.49 | 19.75 | 19.27 | -0.42 | -2.11% | 60.60K | 15:59:59 | ||
| SRM Entertainment | 0.710 | 0.750 | 0.704 | -0.012 | -1.66% | 44.97K | 15:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.6 | 3.9 | 3.6 | -0.1 | -2.03% | 42.80K | 15:31:57 | ||
| Magyar Telekom Plc | 13.99 | 14.31 | 13.99 | -0.17 | -1.20% | 1.09K | 12:16:47 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22.93 | 22.99 | 22.78 | +0.28 | +1.24% | 5.03M | 15:59:59 | ||
| ICICI Bank ADR | 28.70 | 28.99 | 28.68 | -0.50 | -1.71% | 3.43M | 15:59:59 | ||
| Wipro ADR | 6.370 | 6.380 | 6.280 | +0.100 | +1.59% | 1.29M | 15:59:59 | ||
| HDFC Bank ADR | 60.54 | 60.95 | 60.49 | -0.19 | -0.31% | 1.37M | 15:59:59 | ||
| MakeMyTrip | 100.99 | 102.98 | 99.20 | -1.51 | -1.47% | 563.36K | 15:59:59 | ||
| Zoomcar Holdings | 0.1413 | 0.1418 | 0.1370 | -0.0012 | -0.84% | 133.09K | 15:59:59 | ||
| WNS Holdings | 47.64 | 48.22 | 47.21 | +0.29 | +0.61% | 269.50K | 15:59:59 | ||
| Sify | 3.380 | 3.450 | 3.020 | +0.370 | +12.29% | 473.62K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 78.25 | 78.77 | 77.89 | +0.99 | +1.28% | 155.11K | 15:59:59 | ||
| Yatra Online | 1.700 | 1.705 | 1.650 | +0.050 | +3.03% | 369.59K | 15:59:59 | ||
| Lytus Technologies Holdings Ptv | 1.750 | 1.750 | 1.700 | -0.010 | -0.57% | 8.32K | 15:59:59 | ||
| Azure Power Global | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0.43K | 14:08:25 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 09/10 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 4.780 | 4.970 | 4.460 | -0.170 | -3.43% | 2.65M | 15:59:59 | ||
| DigiAsia | 1.91 | 2.06 | 1.77 | +0.01 | +0.53% | 173.55K | 15:59:59 | ||
| Telkom Indonesia B ADR | 18.84 | 18.88 | 18.74 | +0.13 | +0.69% | 130.40K | 15:59:59 | ||
| Bank Rakyat | 15.65 | 15.82 | 15.61 | +0.22 | +1.43% | 234.72K | 15:58:04 | ||
| Bank Mandiri Persero ADR | 17.65 | 17.76 | 17.54 | +0.07 | +0.40% | 534.36K | 15:59:04 | ||
| Bank Central Asia ADR | 17.0500 | 17.6000 | 16.5300 | +0.2100 | +1.25% | 24.41K | 15:59:58 | ||
| Astra Int | 6.63 | 7.03 | 6.36 | +0.41 | +6.51% | 224.32K | 15:32:03 | ||
| XL Axiata ADR | 2.80 | 3.00 | 2.80 | -0.18 | -6.04% | 2.91K | 15:53:43 | ||
| Bank Negara Indonesia ADR | 17.98 | 19.60 | 17.02 | +0.79 | +4.60% | 17.22K | 15:17:14 | ||
| United Tractors ADR | 33.17 | 33.67 | 32.78 | +0.17 | +0.52% | 5.33K | 14:27:57 | ||
| Adaro Energy ADR | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 1.99K | 13:37:50 | ||
| Indofood ADR | 22.4450 | 22.4450 | 22.4450 | -0.1550 | -0.69% | 0.60K | 10:50:06 | ||
| Unilever Indonesia ADR | 2.78 | 2.99 | 2.78 | -0.14 | -4.71% | 1.89K | 15:58:58 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 31/12 | ||
| Indo Tambangraya Megah ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 08/10 | ||
| Semen Persero | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 01/10 | ||
| Kalbe Farma ADR | 21.11 | 23.73 | 20.17 | 0.00 | 0.00% | 0 | 02/10 | ||
| Astra Agro Lestari TBK | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 | 16/07 | ||
| Bank Mandiri Persero | 0.4452 | 0.4452 | 0.4452 | -0.0093 | -2.04% | 0.25K | 12:34:39 | ||
| Vale Indonesia | 0.2412 | 0.2412 | 0.2412 | 0.0000 | 0.00% | 0 | 25/09 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arcadium Lithium | 5.550 | 5.560 | 5.530 | +0.020 | +0.36% | 39.70M | 15:59:59 | ||
| PDD Holdings DRC | 144.76 | 145.37 | 138.39 | +3.18 | +2.25% | 8.91M | 15:59:59 | ||
| CRH | 91.70 | 91.80 | 90.12 | +1.20 | +1.33% | 3.38M | 15:59:59 | ||
| Smurfit Westrock | 45.60 | 46.05 | 45.32 | +0.20 | +0.44% | 1.83M | 15:59:59 | ||
| Medtronic | 89.36 | 89.59 | 88.91 | +0.51 | +0.57% | 4.37M | 15:59:59 | ||
| Johnson Controls | 77.61 | 77.83 | 76.36 | +0.69 | +0.90% | 2.33M | 15:59:59 | ||
| Accenture | 360.74 | 363.40 | 360.06 | -0.33 | -0.09% | 1.20M | 15:59:59 | ||
| Aptiv | 71.29 | 71.49 | 70.38 | +0.54 | +0.76% | 1.63M | 15:59:59 | ||
| Alkermes Plc | 28.91 | 28.93 | 27.29 | +1.54 | +5.63% | 1.75M | 15:59:59 | ||
| Flutter Entertainment | 219.50 | 244.17 | 217.70 | -21.14 | -8.78% | 5.56M | 15:59:59 | ||
| Perrigo | 24.37 | 24.46 | 24.17 | +0.12 | +0.49% | 1.03M | 15:59:59 | ||
| Eaton | 341.39 | 341.98 | 335.90 | +4.45 | +1.32% | 1.13M | 15:59:59 | ||
| Adient | 22.25 | 22.61 | 21.87 | +0.37 | +1.69% | 834.73K | 15:59:59 | ||
| Aon | 355.15 | 356.91 | 353.21 | +1.47 | +0.42% | 551.80K | 15:59:59 | ||
| Ryanair ADR | 43.55 | 44.26 | 43.29 | +0.25 | +0.57% | 1.54M | 15:59:59 | ||
| Avadel Pharma | 13.120 | 13.160 | 12.770 | +0.160 | +1.23% | 638.37K | 15:59:59 | ||
| Allegion PLC | 147.30 | 147.39 | 145.32 | +2.66 | +1.84% | 732.74K | 15:59:59 | ||
| ICON PLC | 296.65 | 297.99 | 293.01 | +0.36 | +0.12% | 310.46K | 15:59:59 | ||
| Trane Technologies | 399.86 | 400.29 | 393.55 | +6.40 | +1.63% | 599.36K | 15:59:59 | ||
| Prothena | 17.22 | 17.28 | 16.58 | +0.44 | +2.62% | 307.05K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 17.25 | 17.43 | 17.23 | -0.16 | -0.92% | 6.67M | 15:59:59 | ||
| Mobileye Global | 12.89 | 13.05 | 11.76 | +0.60 | +4.88% | 8.26M | 15:59:59 | ||
| SolarEdge Technologies Inc | 19.46 | 19.77 | 18.05 | +1.28 | +7.04% | 3.47M | 15:59:59 | ||
| ZIM Integrated Shipping Services | 19.80 | 19.80 | 18.76 | +1.19 | +6.39% | 4.53M | 15:59:59 | ||
| InMode | 16.50 | 16.84 | 16.06 | +0.34 | +2.10% | 1.39M | 15:59:59 | ||
| Saverone 2014 ADR | 0.1380 | 0.1380 | 0.1307 | +0.0073 | +5.59% | 4.76M | 15:59:59 | ||
| Innoviz Technologies | 0.800 | 0.800 | 0.771 | +0.024 | +3.04% | 348.95K | 15:59:59 | ||
| GlobalE Online | 38.12 | 38.27 | 36.69 | +1.13 | +3.05% | 568.59K | 15:59:59 | ||
| Check Point Software | 208.54 | 210.62 | 206.06 | -0.47 | -0.22% | 773.64K | 15:59:59 | ||
| Cellebrite | 18.060 | 18.440 | 17.770 | +0.320 | +1.80% | 926.65K | 15:59:59 | ||
| Rail Vision | 0.467 | 0.489 | 0.455 | -0.013 | -2.71% | 206.98K | 15:59:59 | ||
| Nice ADR | 171.09 | 172.69 | 165.45 | +5.42 | +3.27% | 505.54K | 15:59:59 | ||
| ICL Israel Chemicals | 4.050 | 4.080 | 4.030 | -0.020 | -0.49% | 417.92K | 15:59:59 | ||
| Nano X | 6.00 | 6.05 | 5.88 | +0.06 | +1.01% | 502.66K | 15:59:59 | ||
| Nano Dimension | 2.320 | 2.340 | 2.270 | +0.020 | +0.87% | 485.62K | 15:59:59 | ||
| Fiverr International | 23.62 | 23.65 | 22.85 | +0.63 | +2.74% | 620.01K | 15:59:59 | ||
| Wix.Com Ltd | 167.59 | 169.39 | 165.68 | +0.49 | +0.29% | 480.30K | 15:59:59 | ||
| Kornit Digital Ltd | 24.24 | 25.12 | 24.24 | -0.24 | -0.98% | 322.69K | 15:59:59 | ||
| Else Nutrition Holdings | 0.03000 | 0.03625 | 0.03000 | -0.00908 | -23.23% | 250.11K | 15:59:43 | ||
| Monday.Com | 289.56 | 289.92 | 282.26 | +6.95 | +2.46% | 442.75K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stevanato Group SpA | 19.00 | 19.25 | 18.00 | +0.68 | +3.71% | 1.10M | 15:59:59 | ||
| Ermenegildo Zegna NV | 8.79 | 8.87 | 8.75 | +0.01 | +0.06% | 203.75K | 15:59:59 | ||
| Ferrari NV | 469.08 | 469.58 | 464.31 | +15.81 | +3.49% | 329.96K | 15:59:59 | ||
| ENI ADR | 31.35 | 31.40 | 31.21 | +0.11 | +0.35% | 94.68K | 15:59:59 | ||
| UniCredit ADR | 21.880 | 21.950 | 21.790 | +0.040 | +0.18% | 205.49K | 15:59:30 | ||
| ENEL Societa per Azioni | 7.670 | 7.709 | 7.630 | +0.110 | +1.46% | 197.85K | 15:59:33 | ||
| Genenta Science ADR | 5.800 | 7.130 | 5.610 | -1.180 | -16.91% | 82.31K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 25.580 | 25.630 | 25.355 | +0.295 | +1.17% | 162.47K | 15:59:19 | ||
| Snam ADR | 9.79 | 9.83 | 9.76 | +0.02 | +0.20% | 33.19K | 15:58:59 | ||
| Assicurazioni Generali ADR | 14.25 | 14.26 | 14.23 | +0.08 | +0.56% | 9.24K | 15:55:05 | ||
| Leonardo ADR | 11.05 | 11.15 | 10.94 | -0.02 | -0.18% | 11.66K | 15:57:15 | ||
| Prysmian ADR | 35.97 | 36.00 | 35.73 | +0.64 | +1.81% | 19.79K | 15:52:35 | ||
| Terna Rete Elettrica Nazionale | 25.96 | 25.97 | 25.73 | +0.35 | +1.35% | 9.13K | 15:58:58 | ||
| Salvatore Ferragamo ADR | 3.90 | 3.90 | 3.59 | +0.21 | +5.63% | 5.83K | 15:18:36 | ||
| Mediobanca ADR | 16.76 | 16.83 | 16.76 | +0.07 | +0.41% | 4.09K | 15:52:35 | ||
| Prada Spa PK | 13.95 | 13.95 | 13.95 | 0.00 | 0.00% | 0 | 10/10 | ||
| Brunello Cucinelli ADR | 52.0 | 52.2 | 51.8 | +0.1 | +0.26% | 7.69K | 12:13:54 | ||
| Saipem ADR | 0.4750 | 0.4750 | 0.4750 | 0.0000 | 0.00% | 0 | 10/10 | ||
| Natuzzi | 4.10 | 4.10 | 4.10 | -0.25 | -5.75% | 0.00K | 15:59:59 | ||
| Campari | 8.10 | 8.10 | 8.10 | -0.06 | -0.74% | 0.35K | 09:47:55 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BloomZ | 1.49 | 1.54 | 1.22 | +0.15 | +11.19% | 11.83M | 15:59:59 | ||
| Mizuho Financial ADR | 4.260 | 4.270 | 4.200 | +0.110 | +2.65% | 1.12M | 15:59:59 | ||
| Sony ADR | 18.98 | 19.05 | 18.74 | +0.12 | +0.64% | 1.53M | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 10.660 | 10.690 | 10.420 | +0.330 | +3.19% | 1.92M | 15:59:59 | ||
| Renesas Electronics ADR | 7.100 | 7.130 | 7.040 | +0.030 | +0.42% | 859.36K | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 13.110 | 13.190 | 12.760 | +0.460 | +3.64% | 1.76M | 15:59:59 | ||
| Nintendo ADR | 13.24 | 13.39 | 13.19 | -0.08 | -0.60% | 641.10K | 15:59:59 | ||
| Takeda Pharma ADR | 14.30 | 14.31 | 14.11 | -0.02 | -0.10% | 3.08M | 15:59:59 | ||
| Honda Motor ADR | 31.69 | 31.76 | 31.38 | -0.13 | -0.41% | 326.52K | 15:59:59 | ||
| Nomura ADR | 5.330 | 5.385 | 5.300 | -0.010 | -0.19% | 345.45K | 15:59:59 | ||
| Unicharm Corp | 6.730 | 6.770 | 6.720 | -0.050 | -0.74% | 339.06K | 15:59:59 | ||
| Daikin Industries ADR | 13.08 | 13.45 | 12.88 | -0.06 | -0.46% | 327.47K | 15:59:59 | ||
| Fujitsu ADR | 21.30 | 21.34 | 20.95 | +0.28 | +1.33% | 582.32K | 15:59:52 | ||
| Mazda Motor ADR | 3.57 | 3.63 | 3.55 | -0.05 | -1.38% | 327.00K | 15:59:59 | ||
| SoftBank Group | 30.27 | 30.36 | 29.65 | -0.02 | -0.07% | 362.84K | 15:59:59 | ||
| Nissan Motor ADR | 5.36 | 5.41 | 5.34 | -0.02 | -0.37% | 178.94K | 15:59:12 | ||
| Ono Pharmaceutical Co | 4.43 | 4.61 | 4.40 | -0.06 | -1.27% | 204.06K | 15:57:32 | ||
| Toyota Motor ADR | 174.06 | 174.52 | 171.80 | -0.29 | -0.17% | 320.20K | 15:59:59 | ||
| Yoshitsu ADR | 0.5098 | 0.5516 | 0.4930 | -0.0102 | -1.96% | 76.47K | 15:59:59 | ||
| Shin-Etsu Chemical ADR | 20.59 | 20.67 | 20.55 | -0.14 | -0.68% | 148.69K | 15:59:03 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Spotify Tech | 373.72 | 379.21 | 373.39 | -4.28 | -1.13% | 1.09M | 15:59:59 | ||
| FREYR Battery | 1.020 | 1.020 | 0.950 | +0.057 | +5.92% | 777.56K | 15:59:59 | ||
| ArcelorMittal ADR | 24.85 | 24.95 | 24.67 | +0.09 | +0.36% | 2.09M | 15:59:59 | ||
| Ardagh Metal Packaging | 3.730 | 3.770 | 3.720 | 0.000 | 0.00% | 833.77K | 15:59:59 | ||
| Tenaris ADR | 32.33 | 32.42 | 32.19 | +0.11 | +0.34% | 589.54K | 15:59:59 | ||
| Globant SA | 207.34 | 211.69 | 205.12 | -2.43 | -1.16% | 576.37K | 15:59:59 | ||
| Adecoagro SA | 10.96 | 11.20 | 10.96 | -0.13 | -1.17% | 283.73K | 15:59:59 | ||
| Alvotech | 12.45 | 12.95 | 12.44 | -0.40 | -3.11% | 154.78K | 15:59:59 | ||
| Orion Engineered Carbons | 17.15 | 17.21 | 16.86 | +0.28 | +1.69% | 201.27K | 15:59:59 | ||
| Corporacion America Airports | 18.880 | 19.300 | 18.810 | +0.040 | +0.21% | 155.61K | 15:59:59 | ||
| Ternium ADR | 36.10 | 36.50 | 35.93 | +0.12 | +0.33% | 74.66K | 15:59:59 | ||
| Codere Online US | 8.51 | 8.69 | 8.46 | -0.11 | -1.28% | 68.51K | 15:59:59 | ||
| Millicom | 26.81 | 26.82 | 26.55 | +0.25 | +0.94% | 71.62K | 15:59:59 | ||
| Altisource Portfolio Solutions | 1.150 | 1.170 | 1.060 | +0.060 | +5.50% | 99.27K | 15:59:59 | ||
| Procaps | 1.830 | 1.950 | 1.900 | -0.120 | -6.15% | 3.74K | 15:59:59 | ||
| Nexa Resources | 7.560 | 7.600 | 7.380 | +0.080 | +1.07% | 17.26K | 15:59:59 | ||
| BM European Value ADR | 21.22 | 21.23 | 21.12 | -0.10 | -0.48% | 91.43K | 14:29:57 | ||
| Subsea 7 ADR | 17.45 | 17.45 | 17.32 | +0.48 | +2.86% | 2.50K | 15:31:13 | ||
| Samsonite ADR | 13.316 | 13.316 | 13.255 | +0.006 | +0.04% | 1.25K | 15:32:19 | ||
| Moolec Science | 0.900 | 0.900 | 0.800 | +0.070 | +8.43% | 12.42K | 15:59:59 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VCI Global | 0.136 | 0.139 | 0.132 | -0.004 | -2.51% | 1.81M | 15:59:59 | ||
| Starbox Holdings | 0.1230 | 0.1274 | 0.1230 | -0.0039 | -3.07% | 29.16K | 15:59:59 | ||
| Graphjet Tech | 2.66 | 2.71 | 2.60 | -0.03 | -1.12% | 25.39K | 15:59:59 | ||
| Evergreen | 11.73 | 11.73 | 11.72 | +0.02 | +0.17% | 3.75K | 15:59:59 | ||
| Agape ATP | 1.6500 | 1.7199 | 1.6100 | -0.0100 | -0.60% | 63.15K | 15:59:59 | ||
| BioNexus Gene Lab | 0.3990 | 0.4100 | 0.3848 | -0.0200 | -4.77% | 251.70K | 15:59:59 | ||
| CBL International | 0.980 | 0.985 | 0.870 | +0.061 | +6.64% | 41.38K | 15:59:59 | ||
| Genting Berhad | 5.32 | 5.32 | 4.92 | +0.17 | +3.30% | 16.03K | 15:57:28 | ||
| Top Glove ADR | 0.9036 | 0.9036 | 0.9036 | -0.0111 | -1.21% | 0.18K | 15:16:37 | ||
| GreenPro | 0.9200 | 0.9399 | 0.9100 | +0.0006 | +0.07% | 2.10K | 15:59:59 | ||
| Integrated Media Tech | 1.240 | 1.240 | 1.174 | 0.000 | 0.00% | 2.68K | 15:59:59 | ||
| Malayan Banking Berhad | 5.193 | 5.193 | 4.750 | +0.133 | +2.62% | 0.46K | 15:13:44 | ||
| Kairous Acquisition | 12.30 | 12.30 | 11.66 | +0.16 | +1.32% | 1.80K | 15:59:59 | ||
| Technology Telecommunication Acquisition Unt | 12.19 | 12.19 | 12.19 | 0.00 | 0.00% | 0 | 10/10 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 13/09 | ||
| Sime Darby | 0.5070 | 0.5116 | 0.5070 | 0.0000 | 0.00% | 0 | 25/06 | ||
| DUET Acquisition Unt | 11.09 | 11.09 | 11.09 | 0.00 | 0.00% | 0 | 13/08 | ||
| Tenaga Nasional Berhad | 15.240 | 15.240 | 12.954 | 0.000 | 0.00% | 0 | 09/10 | ||
| Genting Malaysia ADR | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 | 02/10 | ||
| FVP Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 21/08 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.140 | 6.200 | 6.110 | -0.020 | -0.32% | 11.48M | 15:59:59 | ||
| America Movil ADR | 16.16 | 16.19 | 16.07 | +0.08 | +0.50% | 3.27M | 15:59:59 | ||
| Grupo Televisa ADR | 2.440 | 2.490 | 2.340 | +0.010 | +0.41% | 838.72K | 15:59:59 | ||
| Vista Oil Gas | 49.340 | 49.890 | 48.520 | +0.310 | +0.63% | 305.74K | 15:59:59 | ||
| Controladora Vuela ADR | 6.29 | 6.30 | 6.18 | +0.05 | +0.72% | 218.22K | 15:59:59 | ||
| Fomento Economico Mexicano | 98.58 | 99.06 | 98.26 | +0.16 | +0.16% | 219.19K | 15:59:59 | ||
| BBB Foods | 32.84 | 32.99 | 31.85 | +0.87 | +2.72% | 527.84K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 87.19 | 87.92 | 86.59 | -0.64 | -0.73% | 151.92K | 15:59:59 | ||
| Vesta Real Estate ADR | 27.21 | 27.26 | 26.56 | +0.25 | +0.93% | 108.52K | 15:59:59 | ||
| GAP ADR | 173.07 | 175.70 | 169.20 | -3.32 | -1.88% | 118.35K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 30.80 | 30.89 | 30.28 | +0.24 | +0.79% | 69.22K | 15:58:09 | ||
| Betterware De Mexico | 12.83 | 12.92 | 12.20 | +0.86 | +7.18% | 30.38K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 68.46 | 69.03 | 67.87 | -0.57 | -0.83% | 33.31K | 15:59:59 | ||
| Mexico Closed Fund | 15.18 | 15.18 | 15.05 | +0.15 | +1.00% | 67.58K | 15:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 282.16 | 282.16 | 277.77 | +3.73 | +1.34% | 46.23K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 8.13 | 8.21 | 7.99 | +0.27 | +3.49% | 40.75K | 15:53:59 | ||
| Banorte ADR | 38.75 | 39.59 | 38.16 | +0.18 | +0.46% | 37.58K | 15:59:00 | ||
| Wal Mart de Mexico | 3.0640 | 3.0700 | 3.0160 | +0.0140 | +0.46% | 3.04K | 15:50:11 | ||
| Prologis Property Mexico | 3.44 | 3.48 | 3.44 | +0.07 | +2.02% | 4.66K | 13:32:54 | ||
| Fresnillo | 8.780 | 8.850 | 8.600 | +0.215 | +2.51% | 10.12K | 15:45:43 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 13.01 | 13.03 | 12.74 | -0.29 | -2.18% | 14.60M | 15:59:59 | ||
| Aegon ADR | 6.260 | 6.280 | 6.220 | +0.050 | +0.81% | 2.01M | 15:59:59 | ||
| Adyen | 14.80 | 14.93 | 14.79 | -0.11 | -0.74% | 1.47M | 15:59:59 | ||
| ING ADR | 17.41 | 17.46 | 17.27 | +0.18 | +1.04% | 1.54M | 15:59:59 | ||
| Playa Hotels & Resorts | 8.290 | 8.300 | 8.150 | +0.140 | +1.72% | 883.68K | 15:59:59 | ||
| NXP | 238.10 | 240.75 | 233.35 | +1.93 | +0.82% | 1.10M | 15:59:59 | ||
| Elastic | 83.00 | 84.00 | 81.23 | +0.97 | +1.18% | 1.53M | 15:59:59 | ||
| ASML ADR | 840.69 | 845.00 | 828.41 | +6.72 | +0.81% | 896.17K | 15:59:59 | ||
| Qiagen | 43.92 | 44.08 | 43.75 | +0.64 | +1.47% | 588.58K | 15:59:59 | ||
| Uniqure NV | 5.650 | 5.660 | 5.230 | +0.230 | +4.24% | 574.53K | 15:59:59 | ||
| Merus | 53.40 | 53.76 | 52.41 | +0.78 | +1.48% | 361.87K | 15:59:59 | ||
| Prosus ADR | 8.75 | 8.75 | 8.66 | +0.09 | +1.04% | 403.42K | 15:59:59 | ||
| Koninklijke Philips ADR | 32.13 | 32.17 | 32.05 | +0.30 | +0.93% | 338.51K | 15:59:59 | ||
| Airbus Group NV | 36.35 | 36.46 | 35.80 | +1.35 | +3.86% | 301.99K | 15:59:59 | ||
| NewAmsterdam Pharma | 18.190 | 18.310 | 17.420 | +0.570 | +3.23% | 208.25K | 15:59:59 | ||
| Heineken NV | 42.30 | 42.30 | 42.05 | +0.33 | +0.79% | 129.21K | 15:59:59 | ||
| argenx ADR | 536.70 | 539.67 | 521.82 | +9.45 | +1.79% | 140.65K | 15:59:59 | ||
| ProQR Therapeutics NV | 1.850 | 1.900 | 1.840 | -0.030 | -1.60% | 51.51K | 15:59:59 | ||
| Koninklijke ADR | 4.020 | 4.050 | 4.020 | +0.020 | +0.50% | 106.08K | 15:58:58 | ||
| Pharvaris NV | 19.73 | 20.31 | 17.65 | +1.90 | +10.66% | 24.65K | 15:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0030 | 0.0036 | 0.0025 | -0.0004 | -11.76% | 1.13M | 15:59:50 | ||
| Spark New Zealand ADR | 9.29 | 9.30 | 9.23 | +0.06 | +0.65% | 216.75K | 15:57:37 | ||
| Auckland International Airport ADR | 23.25 | 23.25 | 23.25 | 0.00 | 0.00% | 0 | 10/10 | ||
| A2 Milk | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 10/10 | ||
| Air New Zealand ADR | 1.67 | 1.67 | 1.67 | +0.05 | +2.77% | 0.10K | 11:55:22 | ||
| Warehouse Group | 0.7783 | 0.7783 | 0.7783 | 0.0000 | 0.00% | 0 | 10/09 | ||
| Astika Holdings | 0.0153 | 0.0153 | 0.0153 | 0.0000 | 0.00% | 0 | 09/10 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 02/10 | ||
| New Zealand Energy Corp | 0.8590 | 0.8743 | 0.8590 | -0.0657 | -7.11% | 0.20K | 13:52:35 | ||
| Spark New Zealand | 1.9400 | 1.9400 | 1.9400 | 0.0000 | 0.00% | 0 | 09/10 | ||
| Chorus ADR | 25.53 | 25.53 | 25.53 | -1.38 | -5.13% | 0.13K | 09:58:52 | ||
| Fletcher Building Ltd PK | 3.76 | 4.16 | 3.76 | 0.00 | 0.00% | 0 | 08/10 | ||
| Ryman Healthcare ADR | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 0 | 20/09 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 06/09 | ||
| Fisher&Paykel Healthcare | 19.57 | 19.57 | 19.57 | 0.00 | 0.00% | 0 | 07/10 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 25.55 | 25.65 | 25.50 | +0.13 | +0.51% | 1.55M | 15:59:59 | ||
| Equinor | 25.1692 | 25.1692 | 25.1692 | 0.0000 | 0.00% | 0 | 10/10 | ||
| Opera | 15.70 | 15.75 | 14.76 | +0.86 | +5.76% | 578.24K | 15:59:59 | ||
| Norsk Hydro ASA ADR | 6.505 | 6.570 | 6.490 | +0.195 | +3.09% | 54.04K | 15:59:19 | ||
| DNB Bank ASA | 20.61 | 20.69 | 20.05 | +0.18 | +0.88% | 36.63K | 15:58:58 | ||
| Nel ASA | 0.40 | 0.40 | 0.37 | -0.01 | -3.28% | 36.54K | 15:35:36 | ||
| Orkla ASA ADR | 9.684 | 9.890 | 9.650 | +0.174 | +1.83% | 7.26K | 15:53:58 | ||
| Yara International ASA | 16.24 | 16.37 | 16.16 | +0.17 | +1.03% | 10.76K | 15:55:12 | ||
| Aker Carbon | 0.54 | 0.56 | 0.53 | -0.03 | -5.26% | 0.39K | 13:10:47 | ||
| Mowi ADR | 18.18 | 18.19 | 18.11 | +0.10 | +0.54% | 16.83K | 15:59:59 | ||
| Telenor ASA ADR | 12.52 | 12.60 | 12.43 | 0.00 | 0.00% | 6.36K | 15:58:58 | ||
| Ensurge Micropower ADR | 0.3520 | 0.3520 | 0.3519 | 0.0000 | 0.00% | 0 | 10/10 | ||
| TGS NOPEC ADR | 9.6 | 9.9 | 9.5 | -0.1 | -0.77% | 4.73K | 13:46:50 | ||
| Mowi | 17.6900 | 17.6900 | 17.6900 | -0.3600 | -1.99% | 0.20K | 09:30:00 | ||
| Norwegian Air Shuttle | 1.17 | 1.19 | 1.17 | -0.01 | -0.85% | 2.33K | 14:31:42 | ||
| Gjensidige Forsikring ADR | 17.43 | 17.86 | 17.43 | 0.00 | 0.00% | 0 | 10/10 | ||
| Dno | 1.1850 | 1.1850 | 1.1850 | 0.0000 | 0.00% | 0 | 10/10 | ||
| Tomra Systems ADR | 14.05 | 14.05 | 14.05 | +0.04 | +0.26% | 0.12K | 15:36:52 | ||
| Orkla | 8.2000 | 8.2000 | 8.2000 | 0.0000 | 0.00% | 0 | 15/08 | ||
| Prosafe | 4.9500 | 4.9500 | 4.8000 | 0.0000 | 0.00% | 0 | 19/03 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 13.690 | 13.980 | 13.510 | -0.090 | -0.65% | 808.96K | 15:59:59 | ||
| Credicorp | 186.73 | 187.70 | 184.50 | +1.55 | +0.84% | 249.34K | 15:59:59 | ||
| Intercorp Financial Services | 27.41 | 27.50 | 27.16 | +0.41 | +1.52% | 75.19K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 5.760 | 5.780 | 5.750 | +0.044 | +0.77% | 6.02K | 15:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 21/06 | ||
| Fossal ADR | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26.76 | 26.80 | 25.46 | +0.10 | +0.38% | 44.59K | 15:59:59 | ||
| BDO Unibank ADR | 26.97 | 28.40 | 26.97 | -0.79 | -2.83% | 5.33K | 15:53:18 | ||
| D&L Industries ADR | 2.71 | 2.71 | 2.71 | +0.14 | +5.30% | 1.91K | 15:08:05 | ||
| Bank the Philippine Islands ADR | 48.49 | 48.49 | 48.49 | -1.01 | -2.05% | 0.28K | 10:51:08 | ||
| Cebu Air ADR | 2.15 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 28/06 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | +0.00010 | +9900.00% | 0.10K | 15:22:06 | ||
| Manila Water ADR | 12.60 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 23/09 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 26/06 | ||
| Megaworld ADR | 7.7 | 7.7 | 7.7 | 0.0 | 0.00% | 0 | 01/10 | ||
| Manila Electric ADR | 17.58 | 17.58 | 17.58 | 0.00 | 0.00% | 0 | 24/09 | ||
| JG Summit ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 19/08 | ||
| Jollibee Foods ADR | 18.850 | 18.850 | 18.850 | 0.000 | 0.00% | 0 | 09/10 | ||
| Globe Telecom ADR | 41.63 | 41.63 | 41.63 | 0.00 | 0.00% | 0 | 04/09 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 11/06 | ||
| DMCI ADR | 2.10 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 08/08 | ||
| Ayala ADR | 12.4 | 12.4 | 12.4 | 0.0 | 0.00% | 0 | 09/10 | ||
| Aboitiz Power ADR | 11.61 | 11.61 | 11.61 | 0.00 | 0.00% | 0 | 29/07 | ||
| Aboitiz Equity ADR | 6.28 | 6.28 | 6.28 | 0.00 | 0.00% | 0 | 22/07 | ||
| Benguet B | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 12/09 | ||
| Robinsons Retail Holdings Inc | 6.86 | 6.86 | 6.86 | 0.00 | 0.00% | 0 | 30/09 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alior Bank ADR | 11.9 | 11.9 | 11.9 | 0.0 | 0.00% | 0 | 10/10 | ||
| Powszechna Kasa ADR | 14.35 | 16.29 | 14.05 | +0.41 | +2.94% | 16.92K | 15:17:24 | ||
| Dino Polska ADR | 44.75 | 45.33 | 44.75 | -0.75 | -1.65% | 1.03K | 15:22:27 | ||
| CD Projekt | 10.25 | 10.45 | 10.18 | -0.58 | -5.36% | 11.57K | 15:59:34 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 08/04 | ||
| Asseco Poland ADR | 21.10 | 21.10 | 21.10 | 0.00 | 0.00% | 0 | 15/08 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 07/02 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 9.28 | 9.38 | 9.24 | +0.05 | +0.54% | 129.94K | 15:58:58 | ||
| EDP Energias de Portugal ADR | 42.25 | 42.70 | 42.21 | +0.09 | +0.21% | 16.45K | 15:52:50 | ||
| Jeronimo Martins SGPS SA ADR | 38.30 | 38.51 | 38.05 | +0.20 | +0.52% | 37.40K | 15:54:21 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 29/11 | ||
| Banco Comercial Portugues ADR | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 | 03/10 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 411.00 | 411.00 | 411.00 | 0.00 | 0.00% | 0 | 11/09 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31/12 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 31/12 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.650 | 3.666 | 3.605 | +0.020 | +0.55% | 19.37M | 15:59:59 | ||
| Trip.com ADR | 65.03 | 65.39 | 62.48 | +1.21 | +1.90% | 3.73M | 15:59:59 | ||
| Orangekloud Technology | 6.80 | 7.10 | 6.02 | +0.29 | +4.45% | 359.48K | 15:59:59 | ||
| Canaan | 0.955 | 0.984 | 0.935 | +0.015 | +1.64% | 5.20M | 15:59:59 | ||
| Sea | 99.29 | 101.01 | 95.84 | +3.44 | +3.59% | 4.96M | 15:59:59 | ||
| Crown LNG Holdings | 0.303 | 0.314 | 0.280 | +0.003 | +1.00% | 371.54K | 15:59:59 | ||
| Bitdeer Tech | 7.57 | 7.58 | 6.72 | +0.70 | +10.19% | 1.70M | 15:59:59 | ||
| Seagate | 109.81 | 109.89 | 107.96 | +1.69 | +1.56% | 1.02M | 15:59:59 | ||
| Maxeon Solar Technologies | 5.259 | 5.630 | 4.993 | +0.024 | +0.45% | 703.72K | 15:59:59 | ||
| Webuy Global | 0.1210 | 0.1253 | 0.1171 | -0.0031 | -2.50% | 1.00M | 15:59:59 | ||
| Simpple | 0.4800 | 0.5440 | 0.4200 | +0.0601 | +14.31% | 1.50M | 15:59:59 | ||
| Ryde | 0.653 | 0.680 | 0.652 | -0.017 | -2.54% | 621.06K | 15:59:59 | ||
| PropertyGuru Group | 6.620 | 6.630 | 6.610 | +0.010 | +0.15% | 376.68K | 15:59:59 | ||
| Wave Life Sciences Ltd | 8.610 | 8.710 | 8.150 | +0.350 | +4.24% | 906.64K | 15:59:59 | ||
| Lion Group Holding | 0.1839 | 0.1845 | 0.1750 | +0.0039 | +2.17% | 596.93K | 15:59:59 | ||
| JOYY Inc | 36.53 | 36.58 | 34.91 | +1.53 | +4.37% | 471.83K | 15:59:59 | ||
| X3 Holdings | 0.1860 | 0.1999 | 0.1801 | +0.0020 | +1.09% | 131.16K | 15:59:59 | ||
| Templeton Dragon Closed Fund | 9.33 | 9.36 | 9.19 | +0.06 | +0.65% | 54.54K | 15:59:59 | ||
| Guardforce AI | 1.180 | 1.185 | 1.120 | +0.040 | +3.51% | 216.05K | 15:59:59 | ||
| Genius | 0.7900 | 0.7900 | 0.7408 | +0.0311 | +4.10% | 183.82K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 4.15 | 4.28 | 4.13 | +0.06 | +1.47% | 4.61M | 15:59:59 | ||
| Harmony Gold Mining | 9.960 | 10.150 | 9.910 | -0.060 | -0.60% | 2.57M | 15:59:59 | ||
| Gold Fields ADR | 15.400 | 15.690 | 15.395 | -0.180 | -1.16% | 2.01M | 15:59:59 | ||
| Sasol ADR | 6.91 | 7.01 | 6.88 | -0.10 | -1.36% | 388.87K | 15:59:59 | ||
| Impala Platinum Holdings Ltd PK | 6.080 | 6.180 | 5.960 | +0.130 | +2.18% | 474.40K | 15:59:21 | ||
| DRDGOLD ADR | 10.45 | 10.70 | 10.43 | +0.22 | +2.15% | 337.89K | 15:59:59 | ||
| Naspers ADR | 48.73 | 48.73 | 47.66 | +0.15 | +0.31% | 15.89K | 15:52:13 | ||
| Anglo American Platinum ADR | 6.410 | 6.560 | 6.060 | +0.198 | +3.18% | 223.54K | 15:52:13 | ||
| Standard Bank Group Ltd PK | 14.00 | 14.00 | 13.87 | +0.46 | +3.40% | 22.95K | 15:58:58 | ||
| Life Healthcare Group Holdings | 3.85 | 3.90 | 3.80 | -0.01 | -0.26% | 49.00K | 15:50:03 | ||
| Vodacom Group Ltd PK | 6.19 | 6.31 | 6.09 | +0.16 | +2.57% | 24.09K | 15:58:32 | ||
| MTN Group Ltd PK | 5.00 | 5.09 | 4.91 | +0.09 | +1.91% | 14.43K | 15:53:58 | ||
| Lesaka Tech | 5.000 | 5.080 | 4.925 | -0.040 | -0.79% | 36.63K | 15:59:59 | ||
| Sanlam Ltd PK | 10.094 | 10.100 | 9.940 | +0.274 | +2.79% | 21.74K | 15:53:58 | ||
| Nedbank Group Ltd | 17.194 | 17.320 | 16.920 | +0.454 | +2.71% | 17.75K | 15:53:58 | ||
| Kumba Iron Ore Ltd PK | 7.165 | 7.300 | 7.100 | -0.075 | -1.04% | 2.73K | 15:57:09 | ||
| Shoprite ADR | 16.73 | 16.81 | 16.58 | +0.16 | +0.94% | 5.12K | 15:44:56 | ||
| Bidvest Group Ltd PK | 32.28 | 32.30 | 32.11 | +0.97 | +3.08% | 8.83K | 15:56:49 | ||
| Capitec Bank ADR | 91.5 | 91.6 | 90.8 | +2.8 | +3.20% | 7.58K | 13:03:51 | ||
| Clicks Group | 44.40 | 44.40 | 43.24 | +0.00 | +0.00% | 0 | 10/10 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 15.17 | 15.21 | 14.93 | +0.18 | +1.20% | 1.05M | 15:59:59 | ||
| LG Display | 3.810 | 3.830 | 3.780 | +0.080 | +2.14% | 156.45K | 15:59:59 | ||
| POSCO | 67.68 | 67.93 | 67.54 | -0.41 | -0.60% | 160.64K | 15:59:59 | ||
| SK Telecom ADR | 22.94 | 22.99 | 22.91 | +0.11 | +0.48% | 201.41K | 15:59:59 | ||
| KB Financial | 67.25 | 67.63 | 66.59 | +1.44 | +2.19% | 269.38K | 15:59:59 | ||
| Shinhan | 42.60 | 42.79 | 38.97 | +0.52 | +1.24% | 431.49K | 15:59:59 | ||
| Kepco ADR | 7.35 | 7.37 | 7.34 | +0.03 | +0.41% | 75.18K | 15:59:59 | ||
| MagnaChip | 4.740 | 4.857 | 4.740 | -0.060 | -1.25% | 110.89K | 15:59:59 | ||
| Woori Financial | 35.77 | 35.90 | 35.57 | +0.09 | +0.25% | 82.08K | 15:59:59 | ||
| Hanryu Holdings | 0.2090 | 0.2300 | 0.1939 | -0.0259 | -11.03% | 149.00K | 15:59:59 | ||
| Doubledown | 14.21 | 14.42 | 13.56 | +0.17 | +1.21% | 62.31K | 15:59:59 | ||
| Captivision | 1.980 | 2.020 | 1.970 | 0.000 | 0.00% | 114.91K | 15:59:59 | ||
| Gravity Co | 59.78 | 59.78 | 57.97 | +1.92 | +3.32% | 30.28K | 15:59:59 | ||
| Hyundai Motor DRC | 66.11 | 66.11 | 65.37 | +1.77 | +2.75% | 1.03K | 14:37:40 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turbo Energy ADR | 2.160 | 4.150 | 1.820 | -0.870 | -28.71% | 3.16M | 15:59:59 | ||
| Santander ADR | 5.010 | 5.020 | 4.965 | +0.040 | +0.80% | 1.56M | 15:59:59 | ||
| BBVA ADR | 10.180 | 10.190 | 10.101 | +0.120 | +1.19% | 846.04K | 15:59:59 | ||
| Grifols ADR | 8.59 | 8.63 | 8.46 | -0.04 | -0.46% | 638.16K | 15:59:59 | ||
| Telefonica ADR | 4.785 | 4.795 | 4.760 | +0.015 | +0.31% | 245.69K | 15:59:59 | ||
| Caixabank ADR | 1.95 | 1.95 | 1.92 | +0.04 | +2.09% | 126.87K | 15:54:14 | ||
| Wallbox NV | 1.180 | 1.190 | 1.090 | +0.090 | +8.26% | 322.42K | 15:59:59 | ||
| Inditex ADR | 29.16 | 29.26 | 28.95 | +0.22 | +0.76% | 139.23K | 15:59:59 | ||
| Repsol SA | 13.15 | 13.24 | 13.07 | -0.12 | -0.90% | 113.14K | 15:59:11 | ||
| Iberdrola SA | 59.63 | 59.89 | 59.58 | +0.33 | +0.56% | 145.58K | 15:59:29 | ||
| Amadeus IT Holding SA PK | 71.93 | 72.12 | 71.78 | +0.16 | +0.22% | 28.35K | 15:50:22 | ||
| Endesa ADR | 10.3 | 10.4 | 10.2 | +0.1 | +0.80% | 5.43K | 15:31:11 | ||
| Red Electrica ADR | 9.090 | 9.123 | 9.090 | +0.020 | +0.22% | 15.10K | 15:58:58 | ||
| Enagas SA | 7.220 | 7.253 | 7.220 | -0.010 | -0.14% | 5.77K | 15:54:04 | ||
| Acerinox ADR | 5.1 | 5.1 | 5.1 | 0.0 | 0.00% | 0 | 10/10 | ||
| ACS Actividades Construccion ADR | 9.31 | 9.31 | 9.31 | +0.14 | +1.58% | 0.46K | 12:18:09 | ||
| Redeia Corporacion | 18.0460 | 18.0460 | 18.0460 | 0.0000 | 0.00% | 0 | 10/10 | ||
| Naturgy Energy ADR | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 | 10/10 | ||
| Bankinter ADR | 8.28 | 8.28 | 8.20 | 0.00 | 0.00% | 0 | 08/10 | ||
| FCC | 15.0600 | 15.0600 | 15.0600 | 0.0000 | 0.00% | 0 | 18/06 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 7.51 | 7.56 | 7.47 | +0.06 | +0.81% | 6.14M | 15:59:59 | ||
| Polestar Automotive Holding A | 1.450 | 1.460 | 1.290 | -0.025 | -1.69% | 6.40M | 15:59:59 | ||
| Oatly Group AB | 0.8005 | 0.8186 | 0.7715 | +0.0295 | +3.83% | 2.52M | 15:59:59 | ||
| Autoliv | 95.24 | 95.40 | 94.42 | +1.07 | +1.14% | 401.85K | 15:59:59 | ||
| Neonode | 8.600 | 8.850 | 8.320 | -0.240 | -2.71% | 173.95K | 15:59:59 | ||
| Svenska Handelsbanken PK | 4.84 | 4.85 | 4.82 | +0.01 | +0.10% | 131.57K | 15:58:59 | ||
| Evolution Gaming Group AB | 93.54 | 94.20 | 92.75 | +0.68 | +0.73% | 161.07K | 15:59:59 | ||
| Polestar Automotive Holding Uk Plc ADR | 0.2500 | 0.2723 | 0.2413 | -0.0246 | -8.96% | 146.48K | 15:59:59 | ||
| Hexagon ADR | 10.08 | 10.12 | 10.05 | +0.01 | +0.07% | 71.66K | 15:53:58 | ||
| Atlas Copco AB | 18.83 | 18.85 | 18.67 | +0.33 | +1.78% | 104.83K | 15:52:50 | ||
| Assa Abloy AB | 16.10 | 16.13 | 16.01 | +0.09 | +0.53% | 63.30K | 15:53:49 | ||
| Volvo ADR | 25.80 | 25.82 | 25.63 | -0.05 | -0.19% | 48.74K | 15:59:03 | ||
| Telia ADR | 6.14 | 6.18 | 6.14 | -0.09 | -1.44% | 18.74K | 15:58:59 | ||
| Atlas Copco ADR | 16.59 | 16.59 | 16.45 | +0.27 | +1.65% | 35.41K | 15:59:59 | ||
| Sandvik AB ADR | 21.21 | 21.31 | 21.12 | +0.25 | +1.19% | 18.29K | 15:58:58 | ||
| H&M ADR | 3.27 | 3.27 | 3.25 | +0.05 | +1.55% | 11.61K | 15:58:58 | ||
| Swedbank AB | 20.01 | 20.08 | 19.97 | +0.10 | +0.50% | 27.43K | 15:59:59 | ||
| AB SKF | 19.05 | 19.06 | 18.88 | +0.24 | +1.29% | 7.57K | 15:53:58 | ||
| Husqvarna AB | 13.25 | 13.33 | 13.25 | +0.12 | +0.91% | 20.25K | 15:58:59 | ||
| Alfa Laval ADR | 46.74 | 46.91 | 46.74 | +0.75 | +1.63% | 6.17K | 15:58:58 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.300 | 4.310 | 4.180 | +0.050 | +1.18% | 8.22M | 15:59:59 | ||
| Amcor PLC | 11.19 | 11.21 | 11.13 | +0.09 | +0.81% | 5.08M | 15:59:59 | ||
| On Holding | 50.00 | 50.23 | 49.55 | +0.05 | +0.10% | 2.62M | 15:59:59 | ||
| STMicroelectronics ADR | 27.95 | 28.04 | 27.44 | +0.01 | +0.02% | 2.50M | 15:59:59 | ||
| TE Connectivity | 147.51 | 147.87 | 145.75 | +1.12 | +0.77% | 1.19M | 15:59:59 | ||
| Chubb | 286.83 | 288.48 | 285.29 | +2.13 | +0.75% | 762.95K | 15:59:59 | ||
| Garrett Motion | 8.200 | 8.245 | 8.102 | +0.170 | +2.12% | 788.06K | 15:59:59 | ||
| Nestle ADR | 98.01 | 98.23 | 97.76 | +0.42 | +0.43% | 619.66K | 15:59:59 | ||
| Novartis ADR | 116.22 | 116.26 | 115.50 | +1.41 | +1.23% | 1.02M | 15:59:59 | ||
| UBS Group | 32.02 | 32.13 | 31.60 | +0.41 | +1.30% | 1.97M | 15:59:59 | ||
| Sportradar | 12.41 | 12.64 | 12.17 | +0.24 | +1.97% | 866.62K | 15:59:59 | ||
| Garmin | 165.89 | 166.80 | 165.53 | +0.19 | +0.11% | 516.59K | 15:59:59 | ||
| Compagnie Financiere Richemont | 15.330 | 15.350 | 15.260 | +0.010 | +0.07% | 336.15K | 15:59:23 | ||
| Glencore ADR | 11.050 | 11.098 | 10.999 | +0.020 | +0.18% | 185.90K | 15:59:59 | ||
| Roche Holding ADR | 39.18 | 39.18 | 38.90 | +0.31 | +0.80% | 976.08K | 15:59:46 | ||
| Crispr Therapeutics | 46.85 | 47.50 | 45.03 | +1.46 | +3.22% | 1.09M | 15:59:59 | ||
| Sealsq | 0.420 | 0.425 | 0.381 | +0.038 | +9.91% | 384.06K | 15:59:59 | ||
| Alcon | 96.69 | 96.85 | 96.33 | +0.36 | +0.37% | 594.00K | 15:59:59 | ||
| Sonova Holding AG | 73.97 | 74.05 | 73.64 | +0.73 | +0.99% | 132.35K | 15:52:49 | ||
| MoonLake Immunotherapeutics | 48.94 | 49.10 | 47.00 | +1.94 | +4.13% | 260.36K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 8.080 | 8.130 | 8.030 | +0.040 | +0.50% | 4.32M | 15:59:59 | ||
| Taiwan Semiconductor | 190.81 | 191.49 | 188.01 | +5.03 | +2.71% | 12.02M | 15:59:59 | ||
| ASE Industrial ADR | 9.960 | 10.010 | 9.700 | +0.230 | +2.36% | 4.34M | 15:59:59 | ||
| Gogoro | 0.591 | 0.600 | 0.560 | +0.030 | +5.43% | 1.82M | 15:59:59 | ||
| Himax | 6.300 | 6.345 | 6.020 | +0.260 | +4.30% | 959.79K | 15:59:59 | ||
| Gogoro Wnt | 0.0443 | 0.0443 | 0.0400 | -0.0006 | -1.34% | 10.22K | 15:59:59 | ||
| Chunghwa Telecom | 37.62 | 37.94 | 37.48 | -0.08 | -0.21% | 183.88K | 15:59:59 | ||
| MKDWELL Tech | 1.08 | 1.14 | 1.03 | -0.03 | -2.70% | 41.91K | 15:59:59 | ||
| Hon Hai Precision ADR | 12.47 | 12.50 | 12.42 | +0.03 | +0.20% | 18.39K | 15:45:16 | ||
| SemiLEDS | 1.256 | 1.310 | 1.256 | +0.006 | +0.48% | 1.94K | 15:59:59 | ||
| ChipMOS Tech | 22.65 | 22.65 | 22.55 | -0.32 | -1.39% | 8.28K | 15:59:59 | ||
| Giga Media Ltd | 1.360 | 1.360 | 1.345 | -0.005 | -0.37% | 3.70K | 15:59:59 | ||
| Semilux | 1.270 | 1.295 | 1.270 | -0.010 | -0.78% | 2.97K | 15:59:59 | ||
| AU Optronics | 5.120 | 5.150 | 5.050 | +0.030 | +0.59% | 34.34K | 15:59:00 | ||
| Perfect Corp | 1.990 | 1.995 | 1.975 | 0.000 | 0.00% | 2.11K | 15:59:59 | ||
| Asia Pacific Wire & Cable | 1.590 | 1.590 | 1.570 | +0.030 | +1.92% | 7.21K | 15:59:59 | ||
| FIH Mobile ADR | 2.070 | 2.450 | 2.070 | -0.430 | -17.20% | 6.33K | 15:58:58 | ||
| Nocera | 1.120 | 1.120 | 1.050 | -0.010 | -0.89% | 5.70K | 15:59:59 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Namliong SkyCosmos | 0.155 | 0.155 | 0.155 | 0.000 | 0.00% | 0 | 14/08 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 2.6900 | 2.6900 | 2.6110 | +0.0800 | +3.07% | 43.93K | 15:59:59 | ||
| NewGenIvf | 0.9800 | 1.0800 | 0.7204 | +0.3801 | +63.36% | 57.77M | 15:59:59 | ||
| Bangkok Bank ADR | 23.4400 | 24.9990 | 21.8110 | +0.6600 | +2.90% | 2.47K | 15:31:13 | ||
| Kasikornbank OTC | 18.53 | 19.00 | 17.88 | -0.31 | -1.66% | 78.08K | 15:29:56 | ||
| Airports Thailand ADR | 19.1 | 19.1 | 19.1 | 0.0 | 0.00% | 0 | 10/10 | ||
| 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 | 05/04 | ||
| Indorama Ventures ADR | 6.90 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 16/09 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 23/09 | ||
| Bumrungrad Hospital DRC | 7.91 | 7.91 | 7.91 | 0.00 | 0.00% | 0 | 02/10 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Banpu ADR | 1 | 1 | 1 | -1 | -34.52% | 0.18K | 10:47:30 | ||
| Berli Jucker ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 22/05 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 32.3 | 32.3 | 32.3 | 0.0 | 0.00% | 0 | 06/08 | ||
| Advanced Info Service DRC | 5.87 | 6.00 | 5.87 | 0.00 | 0.00% | 0 | 19/08 | ||
| TTW Public Company | 13.65 | 13.65 | 13.65 | 0.00 | 0.00% | 0 | 19/09 | ||
| PTT Exploration & Production | 16.810 | 18.500 | 16.810 | +0.800 | +5.00% | 0.58K | 11:59:42 | ||
| Krung Thai Bank Public Co | 12.02 | 12.02 | 12.02 | 0.00 | 0.00% | 0 | 16/09 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.210 | 6.280 | 6.180 | -0.100 | -1.58% | 590.89K | 15:59:59 | ||
| DMARKET Electronic Services Trading ADR | 2.240 | 2.255 | 2.202 | -0.010 | -0.44% | 255.14K | 15:59:59 | ||
| Marti Technologies | 2.070 | 2.070 | 1.970 | +0.020 | +0.98% | 28.48K | 15:59:59 | ||
| Turkiye Garanti Bankasi AS | 3.510 | 3.520 | 3.270 | +0.110 | +3.24% | 1.55K | 15:13:03 | ||
| Tav Havalimanlari Holding AS | 25.790 | 26.690 | 25.700 | -0.320 | -1.23% | 6.60K | 13:38:00 | ||
| Anadolu Efes ADR | 1.175 | 1.175 | 1.160 | -0.035 | -2.89% | 151.85K | 15:31:14 | ||
| Akbank Turk Anonim Sirketi | 3.23 | 3.30 | 3.18 | +0.08 | +2.56% | 15.07K | 15:44:59 | ||
| Koc Holdings AS | 25.95 | 26.14 | 25.30 | -0.19 | -0.73% | 43.13K | 15:30:48 | ||
| Turk Telekomunikasyon ADR | 2.6 | 2.6 | 2.6 | 0.0 | 0.00% | 0 | 10/10 | ||
| Arcelik ADR | 19.90 | 19.90 | 19.90 | -0.19 | -0.95% | 0.23K | 15:30:48 | ||
| Ford Otomoti Sanayi ADR | 141.50 | 141.50 | 141.50 | 0.00 | 0.00% | 0 | 10/10 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 11/07 | ||
| Eregli Demir Celik ADR | 7.70 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 07/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| THY ADR | 78.6 | 78.6 | 78.6 | 0.0 | 0.00% | 0 | 07/10 | ||
| Ulker Biskuvi Sanayi ADR | 52 | 52 | 52 | 0 | 0.00% | 0 | 02/08 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.450 | 4.490 | 4.350 | +0.020 | +0.45% | 124.86K | 15:59:59 | ||
| Anghami De | 0.830 | 0.840 | 0.791 | 0.000 | 0.00% | 4.63K | 15:59:59 | ||
| NWTN Inc | 0.66 | 0.70 | 0.67 | -0.04 | -5.71% | 5.58K | 15:59:59 | ||
| Swvl Holdings | 3.181 | 3.330 | 3.080 | +0.106 | +3.45% | 9.21K | 15:59:59 | ||
| Brooge Energy | 1.610 | 1.640 | 1.480 | +0.010 | +0.63% | 29.34K | 15:59:59 | ||
| Eros STX Global | 0.0005 | 0.0010 | 0.0005 | -0.2895 | -99.83% | 1.21K | 13:51:11 | ||
| Amira Nature Foods | 0.000100 | 0.000100 | 0.000100 | 0.000000 | 0.00% | 0 | 07/10 | ||
| 3Power Energy | 0.0020 | 0.0020 | 0.0020 | 0.0000 | 0.00% | 0 | 28/08 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lloyds Banking ADR | 3.105 | 3.120 | 3.075 | +0.025 | +0.81% | 5.79M | 15:59:59 | ||
| Barclays ADR | 12.450 | 12.480 | 12.225 | +0.190 | +1.55% | 9.21M | 15:59:59 | ||
| Net Savings Link | 0.0023 | 0.0024 | 0.0021 | +0.0001 | +4.55% | 8.36M | 15:56:30 | ||
| GSK plc DRC | 38.83 | 39.15 | 38.63 | -0.38 | -0.97% | 7.20M | 15:59:59 | ||
| Plandai Biotech | 0.0001 | 0.0001 | 0.0001 | 0.0000 | -6.25% | 9.90M | 14:43:25 | ||
| BP ADR | 32.11 | 32.33 | 32.04 | -0.23 | -0.71% | 7.32M | 15:59:59 | ||
| CNH Industrial NV | 11.25 | 11.28 | 11.10 | +0.13 | +1.17% | 3.88M | 15:59:59 | ||
| Roivant Sciences | 11.900 | 12.009 | 11.800 | +0.030 | +0.25% | 5.46M | 15:59:59 | ||
| Arm | 151.46 | 152.30 | 148.30 | +2.13 | +1.43% | 3.37M | 15:59:59 | ||
| HALEON ADR | 10.05 | 10.14 | 10.05 | -0.07 | -0.69% | 2.97M | 15:59:59 | ||
| British American Tobacco ADR | 35.18 | 35.25 | 34.99 | +0.07 | +0.20% | 3.54M | 15:59:59 | ||
| Rio Tinto ADR | 67.23 | 67.38 | 66.78 | +0.39 | +0.58% | 3.03M | 15:59:59 | ||
| Rolls Royce Holdings plc | 7.05 | 7.08 | 6.95 | +0.09 | +1.29% | 2.55M | 15:59:31 | ||
| Natwest Group | 9.350 | 9.370 | 9.250 | +0.040 | +0.43% | 1.78M | 15:59:59 | ||
| Vodafone Group ADR | 9.65 | 9.68 | 9.63 | -0.09 | -0.92% | 2.64M | 15:59:59 | ||
| ReNew Energy Global | 5.910 | 5.920 | 5.770 | +0.070 | +1.20% | 444.21K | 15:59:59 | ||
| Shell ADR | 68.49 | 68.86 | 68.41 | -0.35 | -0.51% | 2.83M | 15:59:59 | ||
| SFLMaven | 0.0003 | 0.0003 | 0.0002 | 0.0000 | 0.00% | 1.46M | 15:35:24 | ||
| CLARIVATE | 6.77 | 6.89 | 6.74 | +0.02 | +0.22% | 1.88M | 15:59:59 | ||
| Genius Sports | 7.57 | 7.68 | 7.33 | +0.22 | +2.99% | 2.81M | 15:59:59 |