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
🚨 Volatile Markets? Find Hidden Gems for Serious Outperformance
Find Stocks Now
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 21.500 | 21.670 | 21.050 | +0.330 | +1.56% | 1.52M | 16:00:00 | ||
| Grupo Supervielle | 6.235 | 6.288 | 5.960 | +0.205 | +3.40% | 1.12M | 16:00:00 | ||
| Despegar.com | 12.68 | 12.89 | 12.42 | -0.13 | -1.01% | 976.49K | 15:59:59 | ||
| BBVA Argentina | 9.380 | 9.470 | 9.100 | +0.130 | +1.41% | 767.56K | 15:59:59 | ||
| Banco Macro B ADR | 53.29 | 53.74 | 51.10 | +1.91 | +3.72% | 612.51K | 16:00:00 | ||
| Loma Negra ADR | 7.250 | 7.390 | 7.110 | +0.060 | +0.83% | 566.71K | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 31.260 | 31.680 | 30.280 | +0.560 | +1.82% | 554.64K | 15:59:59 | ||
| Central Puerto | 10.240 | 10.340 | 10.040 | +0.160 | +1.59% | 297.36K | 15:59:59 | ||
| Transportadora Gas ADR | 17.430 | 17.789 | 16.540 | +0.620 | +3.69% | 278.39K | 16:00:00 | ||
| Cresud SACIF | 9.410 | 9.510 | 9.160 | +0.180 | +1.95% | 151.21K | 15:59:59 | ||
| Pampa Energia ADR | 44.85 | 45.55 | 44.30 | +0.81 | +1.85% | 138.16K | 16:00:00 | ||
| IRSA ADR | 9.530 | 9.670 | 9.332 | +0.080 | +0.85% | 119.43K | 15:59:59 | ||
| Telecom Argentina ADR | 7.920 | 8.030 | 7.835 | -0.070 | -0.88% | 119.43K | 15:59:59 | ||
| Edenor ADR | 16.890 | 17.155 | 16.450 | +0.250 | +1.50% | 75.36K | 16:00:00 | ||
| Bioceres Crop | 12.07 | 12.07 | 11.97 | +0.02 | +0.17% | 17.76K | 16:00:00 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0009 | 0.0011 | 0.0008 | -0.0001 | -10.00% | 9.24M | 15:51:00 | ||
| Iris Energy | 4.690 | 4.950 | 4.610 | -0.390 | -7.68% | 7.40M | 16:00:29 | ||
| BHP Group Ltd ADR | 56.81 | 56.90 | 55.88 | +0.38 | +0.67% | 2.40M | 16:00:00 | ||
| Atlassian Corp Plc | 177.07 | 182.37 | 175.09 | -2.38 | -1.33% | 2.19M | 15:59:59 | ||
| Fitell | 6.12 | 8.00 | 6.02 | -1.88 | -23.50% | 1.31M | 16:00:29 | ||
| Woodside Energy | 18.49 | 18.49 | 18.34 | +0.14 | +0.76% | 906.34K | 16:00:00 | ||
| Mesoblast | 7.100 | 7.600 | 6.820 | +0.860 | +13.78% | 692.97K | 16:00:00 | ||
| Immutep ADR | 2.670 | 2.800 | 2.560 | +0.020 | +0.75% | 612.42K | 15:59:59 | ||
| Lotus Resources | 0.28 | 0.29 | 0.27 | +0.01 | +4.44% | 606.54K | 15:28:00 | ||
| Peninsula Energy | 0.07 | 0.08 | 0.07 | -0.00 | -2.86% | 471.37K | 15:45:00 | ||
| Lynas Rare Earths | 4.219 | 4.280 | 4.090 | +0.209 | +5.21% | 408.19K | 15:59:59 | ||
| Pilbara Minerals Ltd | 2.64 | 2.65 | 2.46 | +0.17 | +6.67% | 383.68K | 15:59:00 | ||
| Paladin Energy | 9.060 | 9.110 | 8.090 | +0.410 | +4.74% | 413.34K | 15:59:59 | ||
| Jervois Mining Ltd | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 303.90K | 15:57:00 | ||
| South32 ADR | 11.70 | 11.75 | 11.26 | +0.64 | +5.79% | 234.98K | 15:50:00 | ||
| Alterity Therapeutics | 2.2000 | 2.5399 | 2.0000 | -0.3200 | -12.70% | 170.77K | 16:00:00 | ||
| Santos ADR | 5.045 | 5.060 | 5.000 | +0.005 | +0.10% | 124.97K | 15:59:59 | ||
| Sonic Healthcare ADR | 17.54 | 17.59 | 17.25 | +0.30 | +1.74% | 104.40K | 15:59:59 | ||
| Telstra Corporation ADR | 11.95 | 12.10 | 11.71 | +0.11 | +0.91% | 101.60K | 15:59:59 | ||
| Deep Yellow | 0.98 | 0.98 | 0.90 | +0.10 | +11.03% | 99.87K | 15:35:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 23.60 | 23.60 | 23.36 | +0.04 | +0.17% | 23.49K | 15:59:59 | ||
| OMV AG PK | 11.74 | 11.74 | 11.59 | +0.22 | +1.87% | 1.36K | 15:59:59 | ||
| Verbund ADR | 15.75 | 15.75 | 15.75 | -0.13 | -0.82% | 0.60K | 13:23:00 | ||
| Wienerberger Baustoffindustrie | 6.950 | 7.247 | 6.950 | -0.490 | -6.59% | 0.54K | 15:59:59 | ||
| Raiffeisen Bank ADR | 4.63 | 4.63 | 4.63 | -0.07 | -1.59% | 0.53K | 14:12:00 | ||
| Andritz ADR | 11.13 | 11.13 | 11.13 | +0.15 | +1.34% | 0.26K | 13:37:00 | ||
| Voestalpine AG PK | 5.34 | 5.34 | 5.32 | +0.08 | +1.52% | 0.50K | 15:59:59 | ||
| Erste Group Bank AG | 47.700 | 47.700 | 47.560 | -0.630 | -1.30% | 50.36K | 26/04 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 18/08 | ||
| Schoeller Bleckmann ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 05/04 | ||
| Flughafen Wien ADR | 13.4 | 13.4 | 13.4 | +0.0 | +0.00% | 0 | 07/12 | ||
| Vienna Insurance ADR | 6.25 | 6.25 | 6.25 | +0.00 | +0.00% | 0 | 26/04 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 60.30 | 60.46 | 60.22 | +0.29 | +0.48% | 1.45M | 16:00:00 | ||
| Umicore ADR | 5.61 | 5.62 | 5.51 | +0.09 | +1.59% | 414.24K | 15:47:00 | ||
| Solvay ADR | 3.290 | 3.290 | 3.230 | +0.080 | +2.49% | 249.55K | 15:56:00 | ||
| Euronav | 16.750 | 16.887 | 16.700 | -0.100 | -0.59% | 181.39K | 15:59:59 | ||
| Galapagos ADR | 28.65 | 29.11 | 28.65 | -0.11 | -0.38% | 112.87K | 15:59:59 | ||
| Materialise NV | 5.350 | 5.441 | 5.260 | +0.110 | +2.10% | 52.99K | 15:59:59 | ||
| MDxHealth ADR | 2.500 | 2.552 | 2.470 | +0.030 | +1.21% | 24.79K | 16:00:29 | ||
| KBC Groep ADR | 37.10 | 37.14 | 36.95 | +0.12 | +0.32% | 19.73K | 15:59:59 | ||
| UCB ADR | 66.06 | 66.28 | 66.00 | -0.41 | -0.62% | 6.44K | 15:59:59 | ||
| ageas SA/NV | 46.80 | 46.80 | 46.43 | +0.01 | +0.02% | 4.19K | 15:59:59 | ||
| Nyxoah | 11.07 | 11.53 | 10.57 | +0.45 | +4.24% | 3.93K | 16:00:29 | ||
| Proximus ADR | 1.45 | 1.46 | 1.43 | -0.01 | -0.34% | 2.55K | 15:59:59 | ||
| Etablissementen Franz Colruyt ADR | 11.64 | 11.80 | 11.65 | +0.11 | +0.94% | 1.52K | 15:59:59 | ||
| Brussel Lambert ADR | 7.25 | 7.39 | 7.22 | -0.19 | -2.54% | 0.99K | 15:49:00 | ||
| D’Ieteren ADR | 110.94 | 110.94 | 110.94 | +0.00 | +0.00% | 0 | 24/04 | ||
| GBL | 74.8500 | 74.8500 | 72.5200 | 0.0000 | 0.00% | 0.37K | 26/04 | ||
| NV Bekaert ADR | 5.550 | 5.550 | 5.550 | +0.000 | +0.00% | 0 | 24/04 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Agfa Gevaert ADR | 2.7600 | 2.7600 | 2.7600 | +0.0000 | +0.00% | 0 | 26/03 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 17/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 12.49 | 12.51 | 12.32 | +0.21 | +1.71% | 20.44M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 17.33 | 17.33 | 17.00 | +0.28 | +1.64% | 18.29M | 15:59:59 | ||
| Nu Holdings | 11.00 | 11.20 | 10.89 | -0.05 | -0.45% | 14.90M | 16:00:00 | ||
| Banco Bradesco | 2.750 | 2.760 | 2.715 | +0.030 | +1.10% | 12.65M | 15:59:59 | ||
| Itau Unibanco | 6.230 | 6.290 | 6.200 | -0.070 | -1.11% | 12.29M | 15:59:59 | ||
| Ambev SA | 2.360 | 2.360 | 2.320 | +0.030 | +1.29% | 6.64M | 15:59:59 | ||
| Gerdau ADR | 3.600 | 3.640 | 3.590 | -0.010 | -0.28% | 5.26M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 16.42 | 16.43 | 16.15 | +0.26 | +1.61% | 3.19M | 16:00:00 | ||
| PagSeguro Digital | 12.65 | 12.88 | 12.43 | -0.03 | -0.24% | 2.89M | 15:59:59 | ||
| BRF ADR | 3.400 | 3.460 | 3.380 | -0.050 | -1.45% | 2.43M | 15:59:59 | ||
| SID Nacional ADR | 2.780 | 2.800 | 2.750 | +0.010 | +0.36% | 2.16M | 15:59:59 | ||
| Energy of Minas Gerais | 2.460 | 2.470 | 2.430 | +0.030 | +1.23% | 2.03M | 15:59:59 | ||
| Azul | 5.88 | 5.97 | 5.82 | +0.20 | +3.52% | 1.81M | 16:00:00 | ||
| Embraer ADR | 26.09 | 26.27 | 25.83 | +0.10 | +0.38% | 1.76M | 15:59:59 | ||
| Suzano Papel ADR | 11.49 | 11.65 | 11.44 | -0.18 | -1.54% | 982.55K | 16:00:00 | ||
| Telefonica Brasil ADR | 9.430 | 9.540 | 9.400 | +0.020 | +0.21% | 893.08K | 15:59:59 | ||
| Brazilian Electric Power DRC | 7.430 | 7.480 | 7.400 | +0.040 | +0.54% | 824.10K | 15:59:59 | ||
| Sigma Lithium Resources | 14.96 | 15.24 | 14.65 | +0.63 | +4.40% | 766.06K | 16:00:29 | ||
| Banco Santander Brasil ADR | 5.430 | 5.490 | 5.365 | +0.070 | +1.31% | 671.40K | 15:59:59 | ||
| Ultrapar Participacoes | 5.200 | 5.220 | 5.160 | -0.020 | -0.38% | 639.15K | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Two Hands | 0.0004 | 0.0005 | 0.0002 | +0.0001 | +33.33% | 97.68M | 15:59:59 | ||
| Winning Brands Corp | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 44.00M | 10:19:00 | ||
| Denison Mines | 2.1400 | 2.1400 | 2.0200 | +0.1100 | +5.42% | 25.54M | 15:59:59 | ||
| Barrick Gold | 17.32 | 17.45 | 16.93 | +0.23 | +1.35% | 19.02M | 15:59:59 | ||
| Tilray | 1.770 | 1.850 | 1.760 | -0.010 | -0.56% | 16.79M | 15:59:59 | ||
| Bruush Oral Care Unt | 0.0618 | 0.0630 | 0.0527 | +0.0028 | +4.75% | 14.20M | 16:00:29 | ||
| Kinross Gold | 6.835 | 6.850 | 6.650 | +0.095 | +1.41% | 13.01M | 16:00:00 | ||
| Indo Global Exchange | 0.00060 | 0.00060 | 0.00050 | +0.00010 | +20.00% | 10.84M | 15:59:00 | ||
| Bitfarms | 1.890 | 1.965 | 1.870 | -0.070 | -3.57% | 10.69M | 16:00:29 | ||
| Canopy Growth | 8.32 | 9.60 | 8.10 | -0.59 | -6.62% | 10.09M | 15:59:59 | ||
| Shopify Inc | 72.48 | 74.04 | 71.38 | +1.15 | +1.61% | 9.90M | 15:59:59 | ||
| Enbridge | 35.97 | 36.01 | 35.69 | +0.14 | +0.40% | 8.86M | 16:00:00 | ||
| Baytex Energy Corp | 3.945 | 3.960 | 3.862 | +0.015 | +0.38% | 8.84M | 16:00:00 | ||
| NexGen Energy | 8.450 | 8.460 | 8.010 | +0.490 | +6.16% | 7.84M | 15:59:59 | ||
| B2Gold | 2.630 | 2.680 | 2.610 | +0.010 | +0.38% | 7.03M | 15:59:59 | ||
| Cenovus Energy Inc | 21.540 | 21.580 | 21.300 | +0.080 | +0.37% | 6.97M | 15:59:59 | ||
| IAMGold | 3.795 | 3.855 | 3.710 | +0.015 | +0.40% | 6.43M | 16:00:00 | ||
| First Majestic Silver | 6.85 | 7.15 | 6.79 | -0.19 | -2.70% | 6.07M | 15:59:59 | ||
| Fortuna Silver | 4.695 | 4.839 | 4.630 | -0.075 | -1.57% | 5.54M | 16:00:00 | ||
| Equinox Gold | 5.670 | 5.930 | 5.540 | +0.140 | +2.53% | 5.52M | 16:00:00 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 47.21 | 47.46 | 45.70 | +3.07 | +6.96% | 1.48M | 15:59:59 | ||
| Enel Chile ADR | 3.060 | 3.098 | 2.970 | +0.090 | +3.03% | 803.17K | 16:00:00 | ||
| Santander Chile ADR | 18.48 | 18.62 | 18.32 | +0.29 | +1.59% | 390.40K | 15:59:59 | ||
| Banco De Chile | 22.48 | 22.63 | 22.21 | +0.28 | +1.26% | 147.95K | 15:59:59 | ||
| LATAM Airlines ADR | 0.580 | 0.580 | 0.530 | +0.030 | +5.45% | 109.69K | 15:59:59 | ||
| Cervecerias ADR | 12.51 | 12.53 | 12.23 | +0.31 | +2.54% | 60.92K | 15:59:59 | ||
| Embotelladora Andina B ADR | 16.83 | 16.87 | 16.64 | +0.13 | +0.78% | 30.45K | 15:59:59 | ||
| Embotelladora Andina | 13.75 | 13.75 | 13.75 | -0.01 | -0.07% | 0.41K | 16:00:00 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 4.600 | 4.680 | 4.470 | +0.110 | +2.45% | 56.08M | 15:59:59 | ||
| Ke Hldg | 15.35 | 15.80 | 15.07 | +0.52 | +3.51% | 22.36M | 15:59:59 | ||
| MicroCloud Hologram | 2.450 | 3.080 | 2.310 | -0.050 | -2.00% | 20.97M | 16:00:29 | ||
| Xpeng | 8.10 | 8.10 | 7.84 | +0.26 | +3.32% | 14.12M | 15:59:59 | ||
| Alibaba ADR | 76.41 | 76.53 | 75.22 | +0.86 | +1.14% | 12.43M | 15:59:59 | ||
| Didi Global | 4.98 | 5.04 | 4.81 | -0.04 | -0.80% | 11.69M | 16:00:00 | ||
| Li Auto | 26.95 | 26.97 | 25.91 | +1.91 | +7.63% | 11.54M | 15:59:59 | ||
| Baidu | 106.17 | 107.80 | 104.05 | +5.65 | +5.62% | 9.41M | 15:59:59 | ||
| JD.com Inc Adr | 29.89 | 30.35 | 29.64 | -0.45 | -1.48% | 9.06M | 15:59:59 | ||
| Full Truck Alliance Co | 8.82 | 9.01 | 8.73 | +0.05 | +0.57% | 8.86M | 16:00:00 | ||
| TAL Education | 12.66 | 13.20 | 12.60 | -0.75 | -5.59% | 7.75M | 15:59:59 | ||
| Bilibili | 13.35 | 13.43 | 13.06 | +0.23 | +1.75% | 7.09M | 15:59:59 | ||
| iQIYI | 5.070 | 5.070 | 4.930 | +0.080 | +1.60% | 6.31M | 15:59:59 | ||
| Tencent Music Entertainment Group | 12.90 | 12.93 | 12.63 | +0.02 | +0.16% | 5.38M | 15:59:59 | ||
| Kanzhun | 20.20 | 20.29 | 19.43 | +0.11 | +0.55% | 4.82M | 16:00:29 | ||
| Green Giant | 0.004 | 0.004 | 0.003 | 0.001 | 14.29% | 4.45M | 15:59:00 | ||
| Lichen China | 2.030 | 2.040 | 1.320 | +0.660 | +48.18% | 3.93M | 16:00:29 | ||
| Lufax | 4.535 | 4.815 | 4.480 | -0.145 | -3.10% | 3.91M | 16:00:00 | ||
| Yum China Holdings | 40.04 | 40.31 | 39.71 | +0.39 | +0.98% | 3.74M | 15:59:59 | ||
| ZTO Express Cayman | 21.34 | 21.50 | 21.11 | -0.27 | -1.25% | 3.67M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.06 | 12.07 | 11.87 | +0.21 | +1.77% | 1.48M | 15:59:59 | ||
| Clever Leaves Holdings | 1.6200 | 1.9100 | 1.5200 | -2.4900 | -60.58% | 761.52K | 16:00:29 | ||
| Clever Leaves Holdings | 0.0065 | 0.0130 | 0.0010 | -0.0261 | -80.06% | 671.76K | 16:00:29 | ||
| BanColombia ADR | 33.69 | 33.75 | 32.95 | +0.87 | +2.65% | 317.35K | 15:59:59 | ||
| Tecnoglass | 56.64 | 57.35 | 55.54 | +1.09 | +1.96% | 238.55K | 15:59:59 | ||
| GeoPark Ltd | 9.77 | 9.78 | 9.65 | +0.08 | +0.83% | 236.12K | 16:00:00 | ||
| Almacenes Exito ADR | 4.875 | 4.910 | 4.799 | +0.095 | +1.99% | 65.99K | 16:00:00 | ||
| Grupo Aval | 2.450 | 2.480 | 2.410 | +0.020 | +0.82% | 62.11K | 15:59:59 | ||
| Interconnection Electric | 114.22 | 120.40 | 114.22 | +5.05 | +4.63% | 0.02K | 15:34:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 08/08 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 01/03 | ||
| Cementos Argos ADR | 9.92 | 10.75 | 9.92 | 0.00 | 0.00% | 0 | 18/04 | ||
| Nutresa ADR | 11.25 | 11.25 | 11.25 | +0.00 | +0.00% | 0 | 20/03 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 10/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 23.690 | 23.720 | 23.435 | -0.110 | -0.46% | 871.36K | 16:00:00 | ||
| Castor Maritime | 3.240 | 3.290 | 3.190 | +0.010 | +0.31% | 33.17K | 15:59:59 | ||
| Toro Corp | 4.210 | 4.250 | 4.050 | +0.040 | +0.96% | 31.80K | 16:00:29 | ||
| GDEV Inc | 2.150 | 2.230 | 2.150 | +0.030 | +1.42% | 0.01K | 16:00:29 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 31/12 | ||
| Neuro Hitech | 0.00720 | 0.00720 | 0.00720 | +0.00000 | +0.00% | 0 | 24/05 | ||
| Bank of Cyprus | 3.89 | 3.92 | 3.89 | 0.00 | 0.00% | 0 | 02/04 | ||
| Gifa | 0.0498 | 0.0498 | 0.0470 | +0.0000 | +0.00% | 0 | 26/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 126.88 | 127.97 | 126.52 | +0.03 | +0.02% | 1.88M | 15:59:59 | ||
| Genmab AS | 28.57 | 28.65 | 28.01 | +0.42 | +1.49% | 591.81K | 15:59:59 | ||
| Coloplast A | 12.50 | 12.50 | 12.35 | +0.04 | +0.34% | 374.85K | 15:59:59 | ||
| AP Moeller-Maersk AS | 7.44 | 7.52 | 7.36 | +0.10 | +1.36% | 291.08K | 15:59:59 | ||
| Ascendis Pharma AS | 140.15 | 142.43 | 136.48 | +4.25 | +3.13% | 256.04K | 15:59:59 | ||
| Vestas Wind Systems AS | 8.81 | 8.88 | 8.79 | +0.07 | +0.80% | 234.30K | 15:59:59 | ||
| Cadeler AS ADR | 18.70 | 18.83 | 18.61 | 0.00 | 0.00% | 139.41K | 16:00:00 | ||
| Galecto | 0.702 | 0.720 | 0.670 | +0.007 | +0.98% | 96.64K | 16:00:29 | ||
| DSV ADR | 72.82 | 73.10 | 72.39 | -0.97 | -1.31% | 54.69K | 15:45:00 | ||
| Oersted AS DRC | 18.78 | 18.81 | 18.67 | +0.20 | +1.08% | 53.03K | 15:59:00 | ||
| IO Biotech | 1.490 | 1.530 | 1.470 | +0.070 | +4.93% | 46.37K | 16:00:29 | ||
| Carlsberg AS | 27.41 | 27.53 | 27.32 | +0.01 | +0.04% | 46.55K | 15:59:59 | ||
| Danske Bank A/S ADR | 14.84 | 14.84 | 14.55 | +0.17 | +1.17% | 19.17K | 15:59:59 | ||
| Novozymes AS | 55.75 | 56.06 | 55.72 | -0.01 | -0.02% | 17.42K | 15:59:59 | ||
| Evaxion Biotech AS | 4.290 | 4.310 | 4.059 | +0.110 | +2.63% | 16.26K | 16:00:29 | ||
| Novozymes B | 55.8900 | 55.8900 | 55.8900 | +2.5700 | +4.82% | 3.63K | 15:59:59 | ||
| Vestas Wind | 26.5000 | 26.6750 | 26.0800 | +0.4900 | +1.88% | 2.58K | 15:59:59 | ||
| LiqTech | 2.700 | 2.820 | 2.640 | +0.070 | +2.66% | 2.07K | 16:00:01 | ||
| Pandora ADR | 39.02 | 39.25 | 39.01 | -0.44 | -1.13% | 2.17K | 15:59:59 | ||
| Bavarian Nordic ADR | 7.25 | 7.28 | 7.17 | +0.20 | +2.90% | 1.91K | 15:57:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.680 | 3.700 | 3.660 | +0.030 | +0.82% | 14.07M | 15:59:59 | ||
| Amer Sports | 15.20 | 15.30 | 14.85 | +0.16 | +1.06% | 1.47M | 16:00:00 | ||
| Neste | 11.51 | 11.80 | 11.45 | -0.43 | -3.60% | 143.32K | 15:52:00 | ||
| Sampo OYJ | 20.47 | 20.57 | 20.35 | +0.17 | +0.84% | 92.88K | 15:59:59 | ||
| Nordea Bank ADR | 11.74 | 11.80 | 11.67 | +0.03 | +0.26% | 61.96K | 15:59:59 | ||
| Stora Enso Oyj PK | 13.71 | 13.71 | 13.38 | +0.03 | +0.22% | 22.78K | 15:59:59 | ||
| Kone Oyj ADR | 24.72 | 24.87 | 24.70 | +0.48 | +1.98% | 20.06K | 15:59:59 | ||
| Metso Outotec OTC | 5.71 | 5.82 | 5.71 | +0.07 | +1.33% | 10.91K | 15:45:00 | ||
| Kesko ADR | 8.620 | 8.636 | 8.580 | +0.070 | +0.82% | 1.88K | 15:38:00 | ||
| Fortum ADR | 2.620 | 2.620 | 2.500 | +0.088 | +3.50% | 1.40K | 15:59:59 | ||
| Nokian Tyres ADR | 4.58 | 4.75 | 4.58 | -0.15 | -3.09% | 1.23K | 15:59:59 | ||
| Yit ADR | 1.02 | 1.02 | 1.02 | +0.00 | +0.00% | 0 | 26/03 | ||
| Wartsila ADR | 3.50 | 3.50 | 3.50 | +0.00 | +0.00% | 0 | 26/04 | ||
| Outokumpu ADR | 1.98 | 1.99 | 1.98 | 0.00 | 0.00% | 0 | 17/04 | ||
| Orion ADR | 17.50 | 17.96 | 17.50 | 0.00 | 0.00% | 0 | 19/04 | ||
| Konecranes ADR | 10.750 | 10.750 | 10.750 | +0.000 | +0.00% | 0 | 22/04 | ||
| KONE Oyj | 44.3500 | 45.5400 | 44.3500 | 0.0000 | 0.00% | 0.35K | 23/04 | ||
| Uponor | 29.09 | 29.09 | 29.09 | 0.00 | 0.00% | 0 | 01/04 | ||
| Fortum | 13.000 | 13.000 | 13.000 | 0.000 | 0.00% | 0 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 49.09 | 49.49 | 49.01 | -0.04 | -0.08% | 2.93M | 15:59:59 | ||
| TotalEnergies SE ADR | 74.49 | 74.66 | 74.17 | -0.07 | -0.09% | 1.47M | 16:00:00 | ||
| Compagnie Saint-Gobain ADR | 15.96 | 16.09 | 15.94 | -0.10 | -0.62% | 1.16M | 15:59:00 | ||
| Constellium Nv | 20.69 | 21.05 | 20.57 | -0.01 | -0.05% | 575.75K | 16:00:00 | ||
| Alstom PK | 1.600 | 1.610 | 1.590 | +0.010 | +0.63% | 361.68K | 15:59:59 | ||
| Orange ADR | 11.21 | 11.28 | 11.19 | +0.08 | +0.72% | 331.18K | 15:59:59 | ||
| Pernod Ricard | 30.45 | 30.63 | 30.40 | -0.16 | -0.52% | 280.80K | 15:57:00 | ||
| Societe Generale ADR | 5.5300 | 5.5400 | 5.5002 | +0.0300 | +0.55% | 271.18K | 15:59:59 | ||
| Sodexo PK | 17.555 | 17.670 | 17.400 | +0.695 | +4.12% | 250.90K | 15:59:59 | ||
| Criteo Sa | 36.29 | 36.51 | 36.09 | -0.03 | -0.08% | 243.62K | 15:59:59 | ||
| Schneider Electric SA | 46.318 | 46.400 | 46.100 | -0.132 | -0.28% | 228.03K | 15:59:59 | ||
| Credit Agricole SA PK | 7.760 | 7.760 | 7.720 | +0.040 | +0.52% | 226.93K | 15:59:59 | ||
| Axa ADR | 34.66 | 34.86 | 34.27 | +0.64 | +1.88% | 202.76K | 15:59:59 | ||
| Carrefour SA PK | 3.41 | 3.51 | 3.40 | -0.04 | -1.16% | 212.82K | 15:59:59 | ||
| Danone PK | 12.61 | 12.65 | 12.52 | +0.10 | +0.80% | 192.08K | 15:59:59 | ||
| AMTD Digital | 3.370 | 3.420 | 3.210 | +0.130 | +4.01% | 185.10K | 15:59:59 | ||
| Kering SA | 36.04 | 36.16 | 35.85 | -0.10 | -0.28% | 167.10K | 15:59:59 | ||
| BNP Paribas ADR | 36.230 | 36.390 | 36.070 | +0.350 | +0.98% | 126.62K | 15:59:59 | ||
| Louis Vuitton ADR | 166.980 | 167.590 | 166.000 | -2.310 | -1.36% | 126.75K | 15:59:59 | ||
| Sequans Communications | 0.535 | 0.550 | 0.521 | +0.010 | +1.87% | 109.59K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 16.27 | 16.33 | 15.94 | -1.50 | -8.44% | 6.09M | 16:00:00 | ||
| MorphoSys ADR | 17.36 | 17.61 | 17.04 | -0.68 | -3.77% | 4.54M | 15:59:59 | ||
| ATAI Life Sciences BV | 1.970 | 2.050 | 1.880 | +0.040 | +2.07% | 1.15M | 16:00:29 | ||
| Jumia Tech | 4.530 | 4.640 | 4.420 | -0.010 | -0.22% | 1.05M | 15:59:59 | ||
| Lilium NV | 0.938 | 0.948 | 0.920 | +0.010 | +1.09% | 852.48K | 16:00:29 | ||
| CureVac NV | 2.520 | 2.540 | 2.330 | +0.190 | +8.15% | 594.31K | 16:00:01 | ||
| SAP ADR | 183.80 | 184.85 | 183.10 | -2.38 | -1.28% | 476.67K | 16:00:00 | ||
| Bayer AG PK | 7.43 | 7.47 | 7.35 | +0.04 | +0.54% | 470.06K | 15:59:59 | ||
| BioNTech | 87.95 | 89.53 | 87.01 | +0.74 | +0.85% | 406.66K | 16:00:01 | ||
| Deutsche Telekom ADR | 23.25 | 23.38 | 23.20 | -0.07 | -0.30% | 373.92K | 15:59:59 | ||
| Fresenius Medical Care ADR | 20.71 | 20.81 | 20.41 | +0.61 | +3.03% | 368.91K | 15:59:59 | ||
| Mainz Biomed BV | 0.8670 | 0.9105 | 0.7900 | +0.0489 | +5.98% | 345.31K | 16:00:29 | ||
| HeidelbergCement ADR | 20.58 | 20.63 | 20.36 | +0.24 | +1.18% | 308.02K | 15:59:59 | ||
| Immatics NV | 9.98 | 10.26 | 9.95 | -0.03 | -0.30% | 242.67K | 16:00:01 | ||
| Evotec SE ADR | 5.20 | 5.30 | 5.17 | +0.18 | +3.59% | 226.64K | 16:00:29 | ||
| InflaRx | 1.390 | 1.450 | 1.320 | +0.060 | +4.51% | 170.35K | 15:59:59 | ||
| Deutsche Post AG | 41.72 | 41.92 | 41.47 | +0.01 | +0.02% | 166.64K | 15:59:59 | ||
| Porsche Automobile Holding SE | 5.23 | 5.25 | 5.21 | +0.02 | +0.38% | 137.85K | 15:59:59 | ||
| Continental AG PK | 6.48 | 6.54 | 6.47 | +0.12 | +1.89% | 136.58K | 15:59:59 | ||
| Volkswagen Pref 1/10 ADR | 12.90 | 12.91 | 12.84 | +0.09 | +0.70% | 119.21K | 15:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.63 | 24.69 | 24.39 | -0.08 | -0.32% | 1.17M | 15:59:59 | ||
| C3is Inc | 1.3400 | 1.3800 | 1.2300 | -0.0100 | -0.74% | 753.73K | 16:00:29 | ||
| Diana Shipping | 2.980 | 3.000 | 2.950 | +0.030 | +1.02% | 653.50K | 15:59:59 | ||
| Imperial Petroleum | 3.7400 | 3.7500 | 3.5300 | +0.1700 | +4.76% | 423.10K | 16:00:29 | ||
| Global Ship Lease | 22.99 | 23.06 | 22.66 | +0.18 | +0.79% | 422.16K | 15:59:59 | ||
| Tsakos Energy | 25.730 | 26.105 | 24.850 | -0.180 | -0.69% | 260.97K | 15:59:59 | ||
| Seanergy Maritime | 9.4900 | 9.6300 | 9.2500 | -0.0800 | -0.84% | 238.22K | 15:59:59 | ||
| Dynagas LNG | 3.840 | 3.870 | 3.552 | +0.330 | +9.40% | 208.98K | 15:59:59 | ||
| Danaos | 77.06 | 77.25 | 75.41 | +1.85 | +2.46% | 106.92K | 16:00:00 | ||
| StealthGas | 6.200 | 6.220 | 6.070 | +0.130 | +2.14% | 91.79K | 15:59:59 | ||
| Performance Shipping | 2.0500 | 2.0700 | 2.0200 | +0.0100 | +0.49% | 49.97K | 15:59:59 | ||
| Globus Maritime | 1.9000 | 1.9500 | 1.8665 | -0.0500 | -2.56% | 40.21K | 15:58:00 | ||
| United Maritime | 2.440 | 2.480 | 2.440 | -0.035 | -1.41% | 33.19K | 16:00:29 | ||
| Okeanis Eco Tankers | 31.54 | 31.54 | 31.05 | +0.13 | +0.41% | 29.25K | 16:00:00 | ||
| Capital Product | 15.78 | 16.81 | 15.74 | -0.87 | -5.23% | 28.00K | 15:59:59 | ||
| Euroseas | 34.10 | 34.50 | 33.49 | +0.19 | +0.56% | 23.64K | 15:59:59 | ||
| Piraeus Bank ADR | 4.110 | 4.210 | 4.040 | -0.105 | -2.49% | 21.74K | 15:59:59 | ||
| Eurobank Ergasias | 1.030 | 1.030 | 1.012 | 0.000 | 0.00% | 21.03K | 15:59:59 | ||
| Pyxis Tankers Inc | 4.6200 | 4.6500 | 4.5200 | +0.0500 | +1.09% | 18.48K | 16:00:00 | ||
| Tsakos Energy Pref F | 26.36 | 26.48 | 26.28 | -0.13 | -0.49% | 16.40K | 16:00:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| King Resources Inc | 0.0003 | 0.0003 | 0.0002 | 0.0000 | 0.00% | 15.58M | 15:58:00 | ||
| AGBA Acquisition | 2.350 | 2.470 | 2.100 | +0.210 | +9.81% | 6.80M | 15:59:59 | ||
| Melco Resorts & Entertainment | 6.58 | 6.71 | 6.51 | +0.24 | +3.79% | 5.74M | 15:59:59 | ||
| Prudential Public ADR | 18.80 | 18.89 | 18.53 | +0.49 | +2.68% | 1.48M | 15:59:59 | ||
| Futu | 65.28 | 66.64 | 65.01 | -1.10 | -1.66% | 1.33M | 15:59:59 | ||
| AIA ADR | 29.60 | 29.60 | 28.81 | +2.08 | +7.56% | 1.10M | 15:59:59 | ||
| Intelligent Living Application | 0.7472 | 0.7800 | 0.5148 | +0.0546 | +7.88% | 1.01M | 16:00:29 | ||
| MMTEC | 3.6000 | 3.7500 | 2.8300 | +0.7200 | +25.00% | 760.10K | 16:00:01 | ||
| Silicon Motion | 75.11 | 75.60 | 72.84 | +1.76 | +2.40% | 326.00K | 15:59:59 | ||
| Sun Hung Kai Properties | 9.26 | 9.27 | 9.20 | -0.02 | -0.25% | 284.47K | 15:59:59 | ||
| HUTCHMED DRC | 18.91 | 19.41 | 18.60 | +0.75 | +4.13% | 267.61K | 15:59:59 | ||
| Graphex ADR | 0.2438 | 0.2500 | 0.2202 | +0.0036 | +1.50% | 211.67K | 16:00:00 | ||
| TOP Financial | 2.560 | 2.670 | 2.420 | -0.110 | -4.12% | 177.61K | 16:00:29 | ||
| CK Hutchison ADR | 4.88 | 4.90 | 4.84 | +0.08 | +1.67% | 161.76K | 15:59:00 | ||
| DDC Enterprise | 0.860 | 1.010 | 0.833 | -0.140 | -14.00% | 153.37K | 16:00:00 | ||
| Hang Lung Properties | 5.65 | 5.76 | 5.54 | +0.18 | +3.29% | 151.89K | 15:59:59 | ||
| iClick Interactive Asia | 1.180 | 1.280 | 1.180 | -0.060 | -4.84% | 138.34K | 16:00:00 | ||
| Esprit Holdings | 0.048 | 0.059 | 0.045 | -0.005 | -8.75% | 135.89K | 15:59:59 | ||
| Taoping | 1.000 | 1.030 | 0.980 | +0.020 | +2.03% | 125.24K | 16:00:00 | ||
| AGM A | 1.050 | 1.080 | 1.040 | -0.010 | -0.94% | 103.01K | 16:00:01 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.1 | 4.1 | 4.1 | -0.1 | -1.45% | 4.81K | 13:38:00 | ||
| Magyar Telekom Plc | 12.58 | 12.83 | 12.45 | +0.52 | +4.31% | 1.21K | 15:59:59 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 27.47 | 27.80 | 27.45 | +0.94 | +3.54% | 8.00M | 15:59:59 | ||
| Infosys ADR | 16.97 | 17.09 | 16.93 | +0.03 | +0.18% | 7.43M | 15:59:59 | ||
| Wipro ADR | 5.450 | 5.510 | 5.440 | -0.010 | -0.18% | 3.05M | 15:59:59 | ||
| HDFC Bank ADR | 58.33 | 58.69 | 58.25 | -0.01 | -0.02% | 1.53M | 15:59:59 | ||
| WNS Holdings | 43.02 | 43.27 | 40.02 | +2.85 | +7.09% | 680.55K | 15:59:59 | ||
| MakeMyTrip | 67.77 | 67.83 | 66.47 | +0.30 | +0.44% | 299.73K | 15:59:59 | ||
| Azure Power Global | 0.75 | 1.00 | 0.75 | -0.25 | -25.00% | 237.10K | 12:04:00 | ||
| Dr. Reddy’s Labs ADR | 74.42 | 75.22 | 74.30 | -0.13 | -0.17% | 230.19K | 15:59:59 | ||
| Yatra Online | 1.420 | 1.430 | 1.320 | +0.120 | +9.23% | 196.34K | 15:59:59 | ||
| Lytus Technologies Holdings Ptv | 4.060 | 4.210 | 3.960 | -0.090 | -2.17% | 126.05K | 16:00:29 | ||
| Sify | 1.220 | 1.260 | 1.190 | +0.030 | +2.52% | 28.19K | 15:59:59 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 11/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 4.300 | 4.525 | 4.050 | -0.050 | -1.15% | 591.79K | 16:00:00 | ||
| Telkom Indonesia B ADR | 19.10 | 19.26 | 19.09 | +0.11 | +0.58% | 348.52K | 15:59:59 | ||
| Bank Central Asia ADR | 15.0685 | 15.1200 | 14.5000 | +0.3185 | +2.16% | 125.84K | 15:56:00 | ||
| Bank Rakyat | 14.84 | 15.15 | 14.76 | -0.19 | -1.26% | 122.70K | 15:59:59 | ||
| Astra Int | 5.88 | 6.05 | 5.79 | -0.08 | -1.34% | 66.16K | 15:59:59 | ||
| Bank Mandiri Persero ADR | 16.96 | 17.10 | 16.95 | +0.40 | +2.42% | 33.63K | 15:59:59 | ||
| Telkom Indonesia | 0.19300 | 0.19300 | 0.19300 | +0.00550 | +2.93% | 8.39K | 15:59:59 | ||
| United Tractors ADR | 30.15 | 30.45 | 30.10 | -0.03 | -0.10% | 4.46K | 15:59:59 | ||
| Vale Indonesia | 0.2578 | 0.2578 | 0.2578 | +0.0047 | +1.88% | 3.64K | 15:59:59 | ||
| Astra Agro Lestari TBK | 1.83 | 1.83 | 1.83 | -0.37 | -16.76% | 2.75K | 15:59:59 | ||
| Indofood ADR | 19.4100 | 19.4100 | 19.2000 | +0.3950 | +2.08% | 2.32K | 15:59:59 | ||
| Bank Negara Indonesia ADR | 15.04 | 18.47 | 15.00 | -0.90 | -5.66% | 1.98K | 15:23:00 | ||
| XL Axiata ADR | 3.00 | 3.00 | 3.00 | +0.14 | +5.08% | 1.00K | 10:06:00 | ||
| Bank Mandiri Persero | 0.4207 | 0.4207 | 0.4207 | -0.0340 | -7.48% | 0.98K | 15:59:59 | ||
| Indo Tambangraya Megah ADR | 3.11 | 3.11 | 3.11 | -0.04 | -1.27% | 0.20K | 10:25:00 | ||
| Unilever Indonesia ADR | 3.18 | 3.18 | 3.18 | -0.10 | -3.05% | 0.19K | 14:34:00 | ||
| Kalbe Farma ADR | 17.29 | 17.29 | 17.29 | -3.76 | -17.86% | 0.11K | 15:59:59 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 10/04 | ||
| Semen Persero | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 13/03 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 19/12 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arcadium Lithium | 4.520 | 4.540 | 4.095 | +0.640 | +16.49% | 19.54M | 15:59:59 | ||
| Medtronic | 80.86 | 81.12 | 79.52 | +1.12 | +1.40% | 6.03M | 15:59:59 | ||
| PDD Holdings DRC | 126.82 | 129.79 | 125.33 | -2.49 | -1.93% | 5.36M | 15:59:59 | ||
| Johnson Controls | 65.31 | 65.61 | 64.99 | +0.20 | +0.31% | 4.76M | 15:59:59 | ||
| Accenture | 303.16 | 308.61 | 302.50 | -4.85 | -1.57% | 4.72M | 15:59:59 | ||
| Eaton | 326.51 | 327.19 | 321.42 | +2.21 | +0.68% | 3.12M | 15:59:59 | ||
| Aon | 281.04 | 284.40 | 279.86 | -3.99 | -1.40% | 2.88M | 15:59:59 | ||
| Aptiv | 72.41 | 72.73 | 71.77 | +1.20 | +1.69% | 2.84M | 15:59:59 | ||
| CRH | 78.85 | 79.78 | 78.65 | +0.30 | +0.38% | 2.11M | 16:00:00 | ||
| Seagate | 86.08 | 87.01 | 85.36 | +0.04 | +0.05% | 2.04M | 15:59:59 | ||
| Trane Technologies | 300.18 | 307.82 | 300.14 | -4.35 | -1.43% | 1.85M | 16:00:00 | ||
| Alkermes Plc | 24.88 | 25.26 | 24.58 | +0.20 | +0.81% | 1.71M | 15:59:59 | ||
| AerCap Holdings NV | 86.74 | 86.86 | 85.57 | +1.25 | +1.46% | 1.45M | 15:59:59 | ||
| Adient | 30.77 | 31.17 | 30.65 | +0.35 | +1.15% | 1.03M | 16:00:00 | ||
| Perrigo | 32.81 | 32.82 | 32.03 | +0.87 | +2.72% | 868.26K | 15:59:59 | ||
| Jazz Pharma | 111.22 | 112.17 | 109.50 | +1.76 | +1.61% | 770.42K | 15:59:59 | ||
| ICON PLC | 304.14 | 311.46 | 300.88 | -4.17 | -1.35% | 615.96K | 15:59:59 | ||
| Prothena | 21.19 | 22.09 | 20.91 | +0.32 | +1.53% | 599.67K | 15:59:59 | ||
| Amarin | 0.877 | 0.885 | 0.854 | +0.002 | +0.24% | 583.10K | 15:59:59 | ||
| Allegion PLC | 124.82 | 125.32 | 124.00 | +0.97 | +0.78% | 570.60K | 16:00:00 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 14.10 | 14.33 | 13.83 | +0.29 | +2.10% | 10.47M | 15:59:59 | ||
| Mobileye Global | 28.00 | 29.32 | 27.36 | -1.20 | -4.11% | 6.06M | 16:00:29 | ||
| Supercom | 0.2390 | 0.2390 | 0.2212 | -0.0009 | -0.38% | 5.42M | 15:59:59 | ||
| ZIM Integrated Shipping Services | 13.08 | 13.28 | 12.83 | -0.14 | -1.06% | 2.78M | 16:00:00 | ||
| Hub Cyber Security | 0.9500 | 1.0600 | 0.9300 | -0.1300 | -12.04% | 1.86M | 16:00:29 | ||
| Innoviz Technologies | 1.170 | 1.270 | 1.140 | -0.010 | -0.85% | 1.64M | 15:59:59 | ||
| SolarEdge Technologies Inc | 60.01 | 61.84 | 58.91 | +1.81 | +3.11% | 1.19M | 15:59:59 | ||
| Playtika | 7.23 | 7.33 | 7.20 | +0.07 | +0.98% | 1.01M | 16:00:29 | ||
| InMode | 17.23 | 17.49 | 17.07 | +0.09 | +0.53% | 911.12K | 15:59:59 | ||
| GlobalE Online | 33.63 | 34.57 | 33.37 | +0.02 | +0.06% | 892.23K | 16:00:29 | ||
| Nano Dimension | 2.470 | 2.515 | 2.430 | +0.020 | +0.82% | 829.91K | 15:59:59 | ||
| Check Point Software | 150.46 | 152.99 | 149.71 | -0.74 | -0.49% | 766.90K | 15:59:59 | ||
| Perion Network | 12.47 | 12.49 | 11.90 | +0.56 | +4.70% | 732.46K | 15:59:59 | ||
| Protalix | 1.200 | 1.240 | 1.130 | +0.050 | +4.35% | 665.41K | 15:59:59 | ||
| BYND Cannasoft Enterprises | 0.9000 | 0.9359 | 0.8400 | -0.0203 | -2.21% | 658.13K | 16:00:29 | ||
| Monday.Com | 192.80 | 193.34 | 189.33 | +2.40 | +1.26% | 583.27K | 16:00:29 | ||
| Valens | 2.360 | 2.380 | 2.325 | +0.030 | +1.29% | 564.42K | 16:00:00 | ||
| Biomx | 0.400 | 0.402 | 0.336 | +0.050 | +14.29% | 560.27K | 16:00:00 | ||
| Oddity Tech | 32.55 | 33.19 | 31.54 | +0.36 | +1.12% | 557.59K | 16:00:29 | ||
| Cellebrite | 10.850 | 10.900 | 10.750 | -0.030 | -0.28% | 540.29K | 16:00:29 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Intesa Sanpaolo SpA PK | 22.760 | 22.790 | 22.580 | 0.000 | 0.00% | 3.20M | 15:59:59 | ||
| UniCredit ADR | 18.775 | 18.870 | 18.627 | -0.225 | -1.18% | 652.34K | 15:59:00 | ||
| Ermenegildo Zegna NV | 12.30 | 12.31 | 11.94 | +0.27 | +2.24% | 440.57K | 16:00:00 | ||
| Stevanato Group SpA | 27.34 | 28.12 | 27.34 | -0.20 | -0.73% | 371.20K | 16:00:00 | ||
| ENI ADR | 32.68 | 32.92 | 32.52 | -0.12 | -0.37% | 293.62K | 16:00:00 | ||
| ENEL Societa per Azioni | 6.580 | 6.630 | 6.570 | +0.070 | +1.08% | 201.41K | 15:59:59 | ||
| Leonardo ADR | 11.83 | 11.83 | 11.64 | +0.12 | +1.02% | 192.11K | 15:59:59 | ||
| Ferrari NV | 422.44 | 422.75 | 417.69 | -0.02 | -0.00% | 146.73K | 15:59:59 | ||
| Snam ADR | 9.25 | 9.27 | 9.22 | -0.01 | -0.07% | 80.53K | 15:59:59 | ||
| Tod's ADR | 4.55 | 4.55 | 4.54 | +0.01 | +0.22% | 42.50K | 13:38:00 | ||
| Assicurazioni Generali ADR | 12.26 | 12.27 | 12.22 | +0.07 | +0.57% | 29.82K | 15:46:00 | ||
| Terna Rete Elettrica Nazionale | 24.20 | 24.28 | 24.08 | +0.24 | +1.00% | 28.39K | 15:59:59 | ||
| Prysmian ADR | 27.46 | 27.55 | 27.31 | +0.15 | +0.54% | 12.44K | 15:59:59 | ||
| Mediobanca ADR | 14.39 | 14.39 | 14.35 | +0.10 | +0.68% | 8.76K | 15:40:00 | ||
| Salvatore Ferragamo ADR | 5.17 | 5.23 | 5.08 | -0.07 | -1.24% | 6.05K | 14:12:00 | ||
| Genenta Science ADR | 2.950 | 3.300 | 2.550 | +0.360 | +13.90% | 5.09K | 16:00:29 | ||
| Natuzzi | 5.91 | 6.33 | 5.91 | +0.01 | +0.17% | 2.18K | 15:23:02 | ||
| Buzzi Unicem ADR | 18.4 | 18.6 | 18.4 | +0.2 | +0.84% | 0.76K | 14:30:00 | ||
| Prada Spa PK | 16.27 | 16.41 | 16.27 | +0.42 | +2.65% | 0.93K | 15:59:59 | ||
| Brunello Cucinelli ADR | 51.6 | 52.2 | 51.6 | -0.4 | -0.86% | 0.36K | 14:59:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 9.970 | 9.990 | 9.940 | +0.060 | +0.61% | 1.94M | 15:59:59 | ||
| Nomura ADR | 5.910 | 5.935 | 5.820 | +0.090 | +1.55% | 1.66M | 15:59:59 | ||
| Takeda Pharma ADR | 13.17 | 13.19 | 13.11 | +0.14 | +1.07% | 1.33M | 15:59:59 | ||
| Honda Motor ADR | 34.10 | 34.11 | 33.95 | +0.25 | +0.74% | 887.94K | 15:59:59 | ||
| Earlyworks ADR | 0.7035 | 0.7650 | 0.6405 | +0.0425 | +6.43% | 849.65K | 16:00:29 | ||
| Sumitomo Mitsui Financial ADR | 11.320 | 11.330 | 11.250 | +0.100 | +0.89% | 785.32K | 15:59:59 | ||
| Nintendo ADR | 12.35 | 12.35 | 12.25 | +0.10 | +0.82% | 749.06K | 15:59:59 | ||
| Shin-Etsu Chemical ADR | 18.93 | 19.45 | 18.49 | +0.21 | +1.12% | 736.46K | 15:59:59 | ||
| Mizuho Financial ADR | 3.870 | 3.880 | 3.850 | +0.020 | +0.52% | 612.63K | 15:59:59 | ||
| KDDI Corp PK | 14.04 | 14.11 | 13.85 | +0.16 | +1.15% | 601.10K | 15:59:59 | ||
| Daikin Industries ADR | 13.65 | 13.71 | 13.11 | +0.15 | +1.11% | 519.98K | 15:59:59 | ||
| Advantest DRC | 32.2 | 32.6 | 31.9 | 0.0 | 0.03% | 453.73K | 15:59:00 | ||
| Sony ADR | 83.00 | 83.11 | 82.49 | +0.67 | +0.81% | 398.07K | 16:00:00 | ||
| Astellas Pharma Inc | 9.63 | 9.69 | 9.57 | +0.08 | +0.84% | 338.84K | 15:59:59 | ||
| SoftBank Group | 25.37 | 25.45 | 25.08 | +0.39 | +1.56% | 337.50K | 15:59:59 | ||
| Fanuc Corporation | 14.63 | 14.76 | 14.53 | +0.11 | +0.76% | 302.43K | 15:59:59 | ||
| Central Japan Railway Co | 11.45 | 11.49 | 11.31 | +0.12 | +1.06% | 301.10K | 15:59:59 | ||
| Unicharm Corp | 5.930 | 6.000 | 5.850 | +0.080 | +1.37% | 288.13K | 15:59:59 | ||
| Murata Manufacturing Inc | 9.14 | 9.19 | 8.80 | +0.37 | +4.22% | 277.60K | 15:59:59 | ||
| Aerwins Tech | 3.100 | 3.650 | 2.801 | +0.110 | +3.68% | 251.24K | 16:00:29 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 34.08 | 34.38 | 33.74 | -0.54 | -1.55% | 3.34M | 16:00:00 | ||
| Spotify Tech | 286.24 | 290.91 | 284.23 | -3.35 | -1.16% | 1.68M | 15:59:59 | ||
| Ardagh Metal Packaging | 3.975 | 4.170 | 3.950 | -0.075 | -1.85% | 1.55M | 16:00:00 | ||
| Adecoagro SA | 11.14 | 11.19 | 11.03 | +0.09 | +0.81% | 1.20M | 16:00:00 | ||
| ArcelorMittal ADR | 25.75 | 25.86 | 25.45 | +0.38 | +1.48% | 1.11M | 16:00:00 | ||
| FREYR Battery | 1.745 | 1.790 | 1.695 | +0.075 | +4.49% | 807.75K | 16:00:00 | ||
| Globant SA | 183.49 | 185.18 | 182.35 | +2.66 | +1.47% | 291.57K | 15:59:59 | ||
| Ternium ADR | 43.10 | 43.85 | 42.74 | -0.48 | -1.10% | 231.51K | 15:59:59 | ||
| Moolec Science | 1.370 | 1.480 | 1.360 | -0.080 | -5.52% | 196.89K | 16:00:29 | ||
| Altisource Portfolio Solutions | 1.980 | 2.100 | 1.840 | +0.010 | +0.51% | 160.85K | 15:59:59 | ||
| Orion Engineered Carbons | 24.00 | 24.04 | 23.77 | +0.28 | +1.18% | 154.31K | 15:59:59 | ||
| Corporacion America Airports | 16.920 | 16.980 | 16.760 | +0.120 | +0.71% | 144.00K | 15:59:59 | ||
| Millicom | 20.50 | 20.60 | 20.18 | +0.35 | +1.74% | 102.46K | 15:59:59 | ||
| Alvotech | 14.22 | 14.30 | 14.20 | +0.07 | +0.49% | 39.43K | 16:00:29 | ||
| Codere Online US | 6.90 | 6.98 | 6.79 | +0.02 | +0.29% | 27.02K | 16:00:29 | ||
| Nexa Resources | 7.310 | 7.500 | 7.250 | -0.090 | -1.22% | 12.47K | 15:59:59 | ||
| BM European Value ADR | 25.99 | 26.17 | 25.90 | -0.28 | -1.05% | 8.12K | 15:16:00 | ||
| SES | 5.4 | 5.9 | 5.4 | -0.8 | -13.28% | 3.85K | 14:37:00 | ||
| Arrival Vault USA | 0.0780 | 0.0780 | 0.0780 | +0.0280 | +56.00% | 3.33K | 15:20:00 | ||
| Subsea 7 ADR | 16.51 | 16.51 | 16.30 | +0.04 | +0.24% | 2.38K | 15:59:59 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Evergreen | 11.39 | 11.45 | 11.39 | -0.06 | -0.52% | 450.32K | 16:00:29 | ||
| VCI Global | 1.250 | 1.250 | 1.140 | +0.080 | +6.84% | 196.28K | 16:00:29 | ||
| Starbox Holdings | 0.1901 | 0.2001 | 0.1870 | -0.0057 | -2.91% | 58.38K | 16:00:29 | ||
| Integrated Media Tech | 2.560 | 2.700 | 2.240 | +0.260 | +11.30% | 30.26K | 16:00:00 | ||
| Graphjet Tech | 7.09 | 7.25 | 6.91 | +0.14 | +2.01% | 14.96K | 16:00:29 | ||
| Agape ATP | 0.2280 | 0.2280 | 0.2210 | +0.0069 | +3.12% | 9.09K | 16:00:29 | ||
| DUET Acquisition | 11.00 | 11.00 | 10.91 | +0.04 | +0.37% | 5.22K | 16:00:29 | ||
| GreenPro | 1.2000 | 1.2500 | 1.1800 | +0.0400 | +3.45% | 4.66K | 16:00:00 | ||
| CBL International | 1.060 | 1.090 | 1.050 | -0.020 | -1.85% | 3.46K | 16:00:29 | ||
| Genting Berhad | 5.06 | 5.06 | 4.75 | +0.26 | +5.42% | 3.91K | 15:59:59 | ||
| Top Glove ADR | 0.6800 | 0.6800 | 0.6504 | +0.0415 | +6.50% | 2.68K | 14:34:00 | ||
| Malayan Banking Berhad | 4.420 | 4.420 | 4.420 | -0.260 | -5.56% | 0.58K | 15:59:59 | ||
| Tech Telecommunication | 11.90 | 11.90 | 11.90 | -0.01 | -0.08% | 0.14K | 16:00:29 | ||
| Kairous Acquisition | 12.83 | 12.83 | 12.83 | +1.17 | +10.03% | 0.10K | 16:00:29 | ||
| Sime Darby | 0.6087 | 0.6087 | 0.6087 | +0.0000 | +0.00% | 0 | 16/04 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 12/04 | ||
| PHP Ventures Acquisition | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 31/12 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | +0.00 | +0.00% | 0 | 15/03 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 20/12 | ||
| Leet Technology | 0.0400 | 0.0400 | 0.0090 | 0.0000 | 0.00% | 0 | 23/04 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 8.110 | 8.310 | 8.085 | -0.160 | -1.93% | 8.75M | 15:59:59 | ||
| America Movil ADR | 19.43 | 19.45 | 19.03 | +0.60 | +3.19% | 1.38M | 15:59:59 | ||
| Fomento Economico Mexicano | 118.92 | 119.85 | 118.00 | -0.01 | -0.01% | 1.21M | 15:59:59 | ||
| Grupo Televisa ADR | 3.160 | 3.180 | 3.090 | 0.000 | 0.00% | 1.19M | 15:59:59 | ||
| Controladora Vuela ADR | 8.48 | 8.77 | 8.20 | -0.14 | -1.57% | 842.62K | 16:00:00 | ||
| Vista Oil Gas | 43.200 | 43.640 | 42.610 | +0.160 | +0.37% | 378.15K | 16:00:00 | ||
| BBB Foods | 23.20 | 23.69 | 23.05 | +0.09 | +0.39% | 366.64K | 16:00:00 | ||
| Betterware De Mexico | 16.01 | 17.25 | 15.78 | -1.17 | -6.81% | 165.40K | 16:00:01 | ||
| Coca-Cola Femsa ADR | 100.70 | 100.83 | 99.49 | +1.09 | +1.09% | 137.50K | 15:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 356.86 | 357.90 | 353.16 | +2.51 | +0.71% | 50.18K | 15:59:59 | ||
| GAP ADR | 184.88 | 185.31 | 181.63 | +1.41 | +0.77% | 33.94K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 39.25 | 39.38 | 38.61 | +0.63 | +1.63% | 29.23K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 88.81 | 89.17 | 87.92 | +0.69 | +0.78% | 28.37K | 15:59:59 | ||
| Vesta Real Estate ADR | 36.68 | 36.88 | 36.41 | +0.47 | +1.30% | 25.17K | 16:00:00 | ||
| Mexico Closed Fund | 18.28 | 18.36 | 18.18 | +0.06 | +0.33% | 21.53K | 15:59:59 | ||
| Banorte ADR | 49.50 | 50.57 | 49.36 | -1.01 | -2.00% | 67.43K | 15:59:59 | ||
| Wal Mart de Mexico | 3.9400 | 3.9400 | 3.8500 | +0.0100 | +0.25% | 10.05K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 10.65 | 10.80 | 10.49 | -0.04 | -0.35% | 6.72K | 15:59:59 | ||
| Mexico Equity and Income Closed | 11.05 | 11.05 | 11.05 | +0.02 | +0.18% | 2.27K | 15:59:59 | ||
| Fresnillo | 7.355 | 7.400 | 7.350 | -0.045 | -0.61% | 2.09K | 14:17:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Koninklijke Philips ADR | 26.71 | 29.44 | 26.46 | +5.64 | +26.77% | 12.34M | 15:59:59 | ||
| Stellantis NV | 24.92 | 25.05 | 24.70 | +0.18 | +0.73% | 3.94M | 15:59:59 | ||
| NXP | 247.13 | 247.94 | 242.13 | +4.43 | +1.83% | 2.75M | 15:59:59 | ||
| ING ADR | 15.88 | 16.00 | 15.85 | -0.06 | -0.34% | 2.19M | 16:00:00 | ||
| Aegon ADR | 6.240 | 6.270 | 6.220 | +0.040 | +0.65% | 1.78M | 16:00:00 | ||
| Qiagen | 42.32 | 42.35 | 41.87 | +0.67 | +1.61% | 1.66M | 16:00:00 | ||
| Adyen | 12.34 | 12.37 | 12.13 | -0.23 | -1.83% | 1.07M | 15:59:00 | ||
| Elastic | 103.92 | 108.41 | 103.62 | -3.51 | -3.27% | 988.77K | 16:00:00 | ||
| Merus | 45.11 | 46.03 | 43.80 | +0.07 | +0.16% | 975.94K | 15:59:59 | ||
| Prosus ADR | 6.74 | 6.82 | 6.74 | -0.07 | -1.03% | 935.55K | 15:59:00 | ||
| Uniqure NV | 4.390 | 4.710 | 4.370 | -0.140 | -3.09% | 827.05K | 15:59:59 | ||
| ASML ADR | 909.77 | 913.25 | 901.08 | -9.20 | -1.00% | 650.06K | 15:59:59 | ||
| Playa Hotels & Resorts | 9.150 | 9.175 | 9.030 | +0.100 | +1.10% | 365.74K | 15:59:59 | ||
| ProQR Therapeutics NV | 1.970 | 2.050 | 1.930 | +0.030 | +1.55% | 303.57K | 15:59:59 | ||
| Airbus Group NV | 41.63 | 41.80 | 41.44 | -0.29 | -0.69% | 217.52K | 15:59:59 | ||
| NewAmsterdam Pharma | 21.660 | 22.700 | 21.350 | -0.330 | -1.50% | 196.50K | 16:00:29 | ||
| Akzo Nobel ADR | 22.05 | 22.15 | 21.95 | -0.33 | -1.47% | 174.46K | 15:59:59 | ||
| argenx ADR | 375.29 | 379.34 | 370.63 | +2.49 | +0.67% | 132.09K | 16:00:01 | ||
| Ahold Delhaize | 29.9545 | 29.9545 | 29.9545 | +1.1045 | +3.83% | 122.81K | 15:59:59 | ||
| Koninklijke ADR | 3.648 | 3.670 | 3.630 | -0.002 | -0.05% | 118.48K | 15:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Spark New Zealand ADR | 13.99 | 14.26 | 13.75 | +0.17 | +1.23% | 90.54K | 15:59:59 | ||
| Starfleet Innotech | 0.0033 | 0.0036 | 0.0033 | -0.0001 | -4.35% | 85.00K | 14:56:00 | ||
| Astika Holdings | 0.0182 | 0.0225 | 0.0183 | -0.0043 | -18.89% | 9.50K | 15:59:59 | ||
| Air New Zealand ADR | 1.65 | 1.69 | 1.61 | -0.14 | -7.82% | 5.81K | 15:40:00 | ||
| Chorus ADR | 21.22 | 21.38 | 20.85 | -0.78 | -3.56% | 1.61K | 15:59:59 | ||
| Ryman Healthcare ADR | 12.60 | 12.71 | 12.60 | -0.26 | -2.02% | 1.07K | 15:25:00 | ||
| New Zealand Oil Gas | 0.190 | 0.190 | 0.190 | 0.000 | 0.00% | 0 | 05/02 | ||
| Warehouse Group | 0.7951 | 0.7951 | 0.7951 | 0.0000 | 0.00% | 0 | 19/03 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 26/03 | ||
| New Zealand Energy Corp | 0.8055 | 0.8055 | 0.8055 | -0.0387 | -4.58% | 0.10K | 26/04 | ||
| Spark New Zealand | 2.7100 | 2.8525 | 2.7100 | 0.0000 | 0.00% | 23.25K | 24/04 | ||
| Fletcher Building Ltd PK | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 16/04 | ||
| Auckland International Airport ADR | 22.78 | 22.78 | 22.78 | 0.00 | 0.00% | 0 | 24/04 | ||
| 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 | 17/04 | ||
| A2 Milk | 3.72 | 3.72 | 3.72 | 0.00 | 0.00% | 0 | 18/04 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 27.11 | 27.37 | 27.06 | -0.58 | -2.09% | 4.27M | 15:59:59 | ||
| Opera | 13.10 | 13.50 | 12.89 | -0.24 | -1.80% | 827.57K | 15:59:59 | ||
| Norsk Hydro ASA ADR | 6.380 | 6.410 | 6.310 | +0.009 | +0.13% | 372.46K | 15:59:59 | ||
| DNB Bank ASA | 18.87 | 19.15 | 18.87 | +0.05 | +0.27% | 124.04K | 15:59:59 | ||
| Yara International ASA | 14.41 | 14.43 | 14.29 | -0.04 | -0.31% | 72.67K | 15:59:59 | ||
| Orkla ASA ADR | 6.806 | 6.830 | 6.754 | +0.086 | +1.28% | 67.37K | 15:59:59 | ||
| Telenor ASA ADR | 11.57 | 11.57 | 11.39 | -0.04 | -0.34% | 56.16K | 15:59:59 | ||
| Mowi ADR | 17.66 | 17.70 | 17.56 | +0.15 | +0.89% | 33.07K | 15:45:00 | ||
| Norwegian Air Shuttle | 1.35 | 1.36 | 1.30 | 0.00 | 0.00% | 26.56K | 14:52:00 | ||
| Nel ASA | 0.48 | 0.50 | 0.46 | 0.01 | 1.95% | 25.10K | 15:54:00 | ||
| Aker Carbon | 0.70 | 0.71 | 0.62 | +0.08 | +12.76% | 15.63K | 14:28:00 | ||
| Gjensidige Forsikring ADR | 16.10 | 16.18 | 15.86 | -0.50 | -3.01% | 6.53K | 15:27:00 | ||
| Norsk Hydro | 6.28 | 6.43 | 6.28 | +0.02 | +0.32% | 4.76K | 13:37:00 | ||
| TGS NOPEC ADR | 12.1 | 12.1 | 11.6 | +0.4 | +3.22% | 4.36K | 15:37:00 | ||
| Nordic Semiconductor | 11.0500 | 11.3500 | 11.0500 | +0.3030 | +2.82% | 2.11K | 15:59:59 | ||
| Tomra Systems ADR | 12.59 | 12.59 | 12.33 | -0.21 | -1.64% | 0.64K | 09:49:00 | ||
| REC Silicon ADR | 1.00 | 1.09 | 1.00 | -0.06 | -5.66% | 0.55K | 09:31:00 | ||
| Schibsted ADR | 28.5 | 28.5 | 28.5 | -0.9 | -3.10% | 0.17K | 12:00:00 | ||
| Hexagon Composites | 1.6700 | 1.6700 | 1.6700 | +0.0000 | +0.00% | 0.15K | 15:59:59 | ||
| Telenor | 11.500 | 11.500 | 11.500 | -0.450 | -3.77% | 0.10K | 15:59:59 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 17.820 | 17.860 | 16.870 | +0.440 | +2.53% | 915.40K | 15:59:59 | ||
| Intercorp Financial Services | 21.97 | 22.31 | 21.74 | +0.34 | +1.57% | 127.71K | 16:00:00 | ||
| Credicorp | 168.06 | 168.80 | 165.59 | +1.00 | +0.60% | 125.77K | 16:00:00 | ||
| Cementos Pacasmayo ADR | 5.425 | 5.430 | 5.350 | +0.105 | +1.97% | 2.16K | 15:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 26/12 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 15/12 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 24.07 | 24.16 | 23.90 | +0.28 | +1.18% | 34.02K | 15:59:59 | ||
| Megaworld ADR | 6.1 | 6.1 | 6.0 | 0.1 | 1.51% | 13.42K | 15:45:00 | ||
| BDO Unibank ADR | 25.96 | 26.00 | 25.76 | +1.16 | +4.68% | 3.25K | 15:18:00 | ||
| Bank the Philippine Islands ADR | 45.51 | 45.51 | 45.51 | +2.23 | +5.16% | 0.17K | 14:52:00 | ||
| Alliance Global Group Inc | 8.79 | 8.79 | 8.79 | +0.44 | +5.33% | 0.10K | 15:59:59 | ||
| Aboitiz Power ADR | 12.98 | 12.98 | 12.98 | -0.98 | -7.02% | 0.10K | 12:19:00 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | +0.00000 | +0.00% | 0 | 26/04 | ||
| Manila Water ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 19/03 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 27/03 | ||
| Manila Electric ADR | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 | 27/03 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 22/05 | ||
| Jollibee Foods ADR | 14.420 | 14.420 | 14.420 | 0.000 | 0.00% | 0 | 19/04 | ||
| Globe Telecom ADR | 28.66 | 28.66 | 28.66 | +0.00 | +0.00% | 0 | 23/02 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 24/04 | ||
| DMCI ADR | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 26/04 | ||
| Cebu Air ADR | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 08/03 | ||
| Ayala ADR | 9.8 | 9.8 | 9.8 | +0.0 | +0.00% | 0 | 19/04 | ||
| Aboitiz Equity ADR | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% | 0 | 18/01 | ||
| D&L Industries ADR | 2.58 | 2.58 | 2.58 | 0.00 | 0.00% | 0 | 22/04 | ||
| Benguet B | 0.0620 | 0.0620 | 0.0620 | +0.0000 | +0.00% | 0 | 23/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.21 | 7.25 | 7.14 | +0.06 | +0.77% | 6.41K | 15:58:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 08/04 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Asseco Poland ADR | 19.97 | 19.97 | 19.97 | 0.00 | 0.00% | 0 | 30/01 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 02/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.95 | 10.95 | 10.86 | -0.05 | -0.45% | 116.39K | 15:59:59 | ||
| EDP Energias de Portugal ADR | 38.69 | 38.72 | 38.17 | +0.66 | +1.74% | 65.62K | 15:59:59 | ||
| Jeronimo Martins SGPS SA ADR | 41.70 | 42.00 | 41.70 | +0.73 | +1.78% | 24.10K | 15:59:59 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 29/11 | ||
| Banco Comercial Portugues ADR | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 | 17/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 21/02 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31/12 | ||
| Rostelekom DRC | 4.04 | 4.04 | 4.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| OKey DRC | 0.075 | 0.075 | 0.075 | 0.000 | 0.00% | 0 | 31/12 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 31/12 | ||
| Fix Price Group | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 05/04 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.500 | 3.540 | 3.470 | 0.000 | 0.00% | 16.22M | 16:00:29 | ||
| Canaan | 0.950 | 1.050 | 0.901 | +0.036 | +3.96% | 14.76M | 16:00:01 | ||
| NewGenIvf | 2.0400 | 2.2300 | 1.8600 | +0.2600 | +14.61% | 9.03M | 16:00:29 | ||
| Sea | 64.52 | 64.69 | 62.01 | +1.66 | +2.64% | 4.98M | 15:59:59 | ||
| Maxeon Solar Technologies | 2.000 | 2.380 | 1.980 | -0.090 | -4.31% | 3.23M | 15:59:59 | ||
| Society Pass | 0.122 | 0.139 | 0.121 | -0.021 | -14.69% | 2.86M | 16:00:29 | ||
| Flex | 29.21 | 29.23 | 28.90 | +0.24 | +0.83% | 2.86M | 15:59:59 | ||
| Genius | 0.3901 | 0.4060 | 0.3851 | -0.0019 | -0.48% | 1.61M | 16:00:00 | ||
| abrdn Asia Pacific Income | 2.520 | 2.580 | 2.510 | -0.050 | -1.95% | 1.23M | 15:59:59 | ||
| Webuy Global | 0.3740 | 0.4195 | 0.3200 | +0.0640 | +20.65% | 1.07M | 16:00:29 | ||
| Bitdeer Tech | 6.03 | 6.29 | 5.89 | -0.32 | -5.04% | 708.21K | 16:00:29 | ||
| Caravelle International | 0.9892 | 1.0100 | 0.7518 | -0.0107 | -1.07% | 645.79K | 16:00:29 | ||
| MoneyHero | 2.080 | 2.328 | 1.910 | -0.240 | -10.34% | 570.51K | 16:00:29 | ||
| FingerMotion | 3.870 | 3.960 | 3.624 | +0.290 | +8.10% | 528.94K | 16:00:29 | ||
| Bit Origin | 3.9600 | 4.5000 | 3.6000 | +0.6800 | +20.73% | 519.00K | 16:00:01 | ||
| Wave Life Sciences Ltd | 4.850 | 4.930 | 4.700 | +0.190 | +4.08% | 497.49K | 15:59:59 | ||
| Ryde | 3.880 | 4.280 | 3.410 | +0.560 | +16.87% | 480.97K | 15:59:59 | ||
| Aslan Pharma ADR | 0.457 | 0.476 | 0.420 | +0.042 | +10.04% | 384.25K | 16:00:00 | ||
| Lion Group Holding | 0.5350 | 0.5799 | 0.5150 | -0.0540 | -9.17% | 349.69K | 16:00:00 | ||
| YY A | 33.47 | 33.75 | 33.11 | +0.09 | +0.27% | 311.48K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 5.06 | 5.14 | 4.91 | +0.13 | +2.64% | 8.70M | 16:00:00 | ||
| Harmony Gold Mining | 9.110 | 9.230 | 8.930 | +0.140 | +1.56% | 4.80M | 15:59:59 | ||
| Gold Fields ADR | 17.890 | 18.105 | 17.600 | +0.360 | +2.05% | 2.06M | 15:59:59 | ||
| Sasol ADR | 7.14 | 7.18 | 7.10 | +0.21 | +3.10% | 456.22K | 16:00:00 | ||
| DRDGOLD ADR | 8.32 | 8.52 | 8.17 | -0.01 | -0.12% | 193.71K | 15:59:59 | ||
| Impala Platinum Holdings Ltd PK | 4.900 | 4.930 | 4.750 | +0.280 | +6.06% | 176.93K | 15:59:59 | ||
| Anglo American Platinum ADR | 6.180 | 6.230 | 5.910 | +0.390 | +6.74% | 147.75K | 15:59:59 | ||
| MTN Group Ltd PK | 4.83 | 4.84 | 4.80 | +0.24 | +5.23% | 53.91K | 15:59:59 | ||
| Naspers ADR | 38.64 | 38.94 | 38.50 | +0.20 | +0.52% | 49.13K | 15:59:59 | ||
| Vodacom Group Ltd PK | 4.90 | 5.01 | 4.79 | +0.10 | +2.19% | 42.02K | 15:59:59 | ||
| Lesaka Tech | 4.270 | 4.365 | 4.200 | +0.070 | +1.67% | 27.96K | 16:00:00 | ||
| Life Healthcare Group Holdings | 2.26 | 2.26 | 2.21 | +0.11 | +5.12% | 25.21K | 15:59:59 | ||
| Standard Bank Group Ltd PK | 9.40 | 9.48 | 9.34 | +0.10 | +1.08% | 18.34K | 15:59:59 | ||
| Sanlam Ltd PK | 7.230 | 7.300 | 7.193 | +0.040 | +0.56% | 9.60K | 15:59:59 | ||
| Kumba Iron Ore Ltd PK | 8.600 | 8.660 | 8.452 | +0.270 | +3.24% | 4.97K | 15:59:59 | ||
| Shoprite ADR | 13.48 | 13.48 | 13.31 | +0.13 | +0.97% | 2.19K | 15:59:59 | ||
| Nedbank Group Ltd | 12.054 | 12.500 | 12.054 | +0.209 | +1.76% | 2.16K | 15:59:59 | ||
| Absa ADR | 15.60 | 15.60 | 15.18 | +1.01 | +6.92% | 1.47K | 15:59:59 | ||
| Capitec Bank ADR | 61.5 | 61.5 | 60.6 | +3.2 | +5.46% | 0.68K | 14:59:00 | ||
| Bidvest Group Ltd PK | 26.16 | 26.18 | 26.16 | +0.79 | +3.13% | 1.02K | 15:59:59 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 12.64 | 12.69 | 12.59 | +0.05 | +0.40% | 381.34K | 15:59:59 | ||
| LG Display | 4.060 | 4.080 | 3.950 | +0.110 | +2.78% | 250.31K | 15:59:59 | ||
| KB Financial | 54.91 | 55.30 | 54.77 | +0.25 | +0.46% | 239.00K | 15:59:59 | ||
| SK Telecom ADR | 20.68 | 20.70 | 20.56 | +0.07 | +0.34% | 212.97K | 15:59:59 | ||
| MagnaChip | 5.000 | 5.080 | 4.960 | 0.000 | 0.00% | 202.84K | 15:59:59 | ||
| POSCO | 74.10 | 74.19 | 73.50 | +2.50 | +3.49% | 120.71K | 16:00:00 | ||
| Hanryu Holdings | 0.4696 | 0.4706 | 0.4281 | +0.0283 | +6.41% | 105.27K | 16:00:29 | ||
| Shinhan | 34.28 | 34.30 | 33.98 | +0.12 | +0.35% | 98.07K | 15:59:59 | ||
| Kepco ADR | 7.83 | 7.88 | 7.77 | +0.12 | +1.56% | 92.34K | 15:59:59 | ||
| Woori Financial | 31.45 | 31.46 | 30.83 | +0.40 | +1.29% | 55.92K | 15:59:59 | ||
| Gravity Co | 66.47 | 67.02 | 66.15 | -0.14 | -0.21% | 24.04K | 15:59:59 | ||
| Doubledown | 10.51 | 11.34 | 10.50 | -0.61 | -5.49% | 17.25K | 15:59:00 | ||
| Hyundai Motor DRC | 56.95 | 57.86 | 56.86 | +1.57 | +2.84% | 0.85K | 13:48:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BBVA ADR | 11.750 | 11.750 | 11.460 | +0.170 | +1.47% | 8.50M | 15:59:59 | ||
| Santander ADR | 5.035 | 5.055 | 5.000 | +0.028 | +0.55% | 4.18M | 16:00:00 | ||
| Grifols ADR | 6.48 | 6.52 | 6.30 | +0.10 | +1.57% | 1.11M | 15:59:59 | ||
| Telefonica ADR | 4.520 | 4.550 | 4.509 | +0.020 | +0.44% | 707.02K | 16:00:00 | ||
| Wallbox NV | 1.520 | 1.530 | 1.470 | +0.030 | +2.01% | 292.09K | 15:59:59 | ||
| Inditex ADR | 23.54 | 23.64 | 23.35 | -0.25 | -1.05% | 95.16K | 15:59:59 | ||
| Caixabank ADR | 1.80 | 1.92 | 1.80 | -0.05 | -2.82% | 68.52K | 15:49:00 | ||
| Amadeus IT Holding SA PK | 63.76 | 63.81 | 63.30 | -0.13 | -0.20% | 60.02K | 15:59:59 | ||
| Iberdrola SA | 50.02 | 50.09 | 49.90 | +0.32 | +0.64% | 58.66K | 15:59:59 | ||
| Enagas SA | 7.430 | 7.450 | 7.360 | +0.120 | +1.64% | 48.02K | 15:59:59 | ||
| Repsol SA | 16.05 | 16.11 | 15.84 | +0.34 | +2.16% | 46.14K | 15:59:59 | ||
| Endesa ADR | 9.2 | 9.2 | 9.1 | 0.1 | 0.55% | 20.93K | 15:46:00 | ||
| Naturgy Energy ADR | 5.07 | 5.10 | 5.07 | +0.11 | +2.22% | 16.39K | 15:46:00 | ||
| Red Electrica ADR | 8.330 | 8.510 | 8.330 | +0.050 | +0.60% | 12.63K | 15:59:59 | ||
| ACS Actividades Construccion ADR | 8.10 | 8.11 | 8.07 | +0.04 | +0.50% | 12.03K | 15:46:00 | ||
| Bankinter ADR | 8.33 | 8.33 | 7.95 | +0.29 | +3.61% | 6.19K | 15:59:59 | ||
| Turbo Energy ADR | 1.170 | 1.270 | 1.130 | +0.020 | +1.74% | 1.90K | 16:00:29 | ||
| Redeia Corporacion | 16.9898 | 16.9898 | 16.9898 | -0.1102 | -0.64% | 0.33K | 15:59:59 | ||
| Acerinox ADR | 5.4 | 5.4 | 5.4 | -0.0 | -0.05% | 0.24K | 14:13:00 | ||
| FCC | 13.6000 | 13.6000 | 13.6000 | +0.0000 | +0.00% | 0 | 06/12 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.15 | 5.16 | 5.09 | -0.03 | -0.58% | 14.84M | 15:59:59 | ||
| Polestar Automotive Holding A | 1.230 | 1.265 | 1.200 | +0.050 | +4.24% | 3.30M | 16:00:29 | ||
| Oatly Group AB | 1.0000 | 1.0300 | 0.9903 | +0.0050 | +0.50% | 1.98M | 16:00:29 | ||
| Autoliv | 121.24 | 122.65 | 120.89 | -1.05 | -0.86% | 800.52K | 15:59:59 | ||
| Olink Holding AB | 23.35 | 23.58 | 23.07 | +0.51 | +2.23% | 553.48K | 16:00:29 | ||
| Atlas Copco AB | 17.91 | 18.00 | 17.77 | +0.24 | +1.37% | 372.78K | 15:59:59 | ||
| Svenska Handelsbanken PK | 4.31 | 4.37 | 4.30 | -0.06 | -1.37% | 357.62K | 15:59:59 | ||
| Assa Abloy AB | 13.63 | 13.69 | 13.60 | -0.01 | -0.04% | 167.15K | 15:59:59 | ||
| Hexagon ADR | 10.92 | 11.02 | 10.85 | +0.07 | +0.65% | 159.22K | 15:57:00 | ||
| Neonode | 2.200 | 2.380 | 1.970 | +0.230 | +11.68% | 149.56K | 15:59:59 | ||
| Sandvik AB ADR | 20.70 | 20.73 | 20.46 | +0.02 | +0.10% | 74.85K | 15:59:59 | ||
| H&M ADR | 3.23 | 3.24 | 3.21 | -0.02 | -0.62% | 61.74K | 15:59:59 | ||
| Evolution Gaming Group AB | 112.10 | 112.86 | 111.51 | -1.22 | -1.07% | 42.42K | 15:59:00 | ||
| Volvo ADR | 25.96 | 26.06 | 25.93 | +0.22 | +0.85% | 35.14K | 15:59:00 | ||
| Svenska Handelsbanken A | 8.93 | 8.93 | 8.84 | -0.13 | -1.44% | 30.36K | 15:59:59 | ||
| Telia ADR | 4.67 | 4.70 | 4.65 | +0.03 | +0.65% | 25.63K | 15:59:59 | ||
| Elekta ADR | 7.17 | 7.18 | 7.09 | +0.31 | +4.52% | 24.26K | 15:59:59 | ||
| Skanska B ADR | 17.67 | 17.87 | 17.56 | +0.07 | +0.40% | 24.20K | 15:59:59 | ||
| Atlas Copco ADR | 15.31 | 15.52 | 15.20 | +0.07 | +0.46% | 23.50K | 15:59:59 | ||
| Swedbank AB | 19.34 | 19.37 | 19.24 | +0.23 | +1.21% | 16.88K | 15:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.820 | 5.995 | 5.790 | -0.050 | -0.85% | 18.83M | 15:59:59 | ||
| Amcor PLC | 9.05 | 9.17 | 8.99 | +0.08 | +0.89% | 8.47M | 15:59:59 | ||
| STMicroelectronics ADR | 41.18 | 41.18 | 40.67 | -0.15 | -0.36% | 2.83M | 15:59:59 | ||
| On Holding | 32.60 | 33.47 | 32.23 | -0.18 | -0.56% | 2.69M | 16:00:00 | ||
| UBS Group | 27.39 | 27.59 | 27.29 | +0.01 | +0.04% | 2.50M | 15:59:59 | ||
| Chubb | 249.22 | 249.35 | 245.51 | +3.77 | +1.54% | 2.18M | 15:59:59 | ||
| Novartis ADR | 97.10 | 97.91 | 96.86 | -0.34 | -0.35% | 2.07M | 16:00:00 | ||
| Roche Holding ADR | 30.33 | 30.48 | 30.27 | +0.08 | +0.26% | 1.94M | 15:59:59 | ||
| Garrett Motion | 9.750 | 9.930 | 9.580 | -0.080 | -0.81% | 1.70M | 16:00:01 | ||
| TE Connectivity | 142.82 | 142.82 | 141.44 | +2.61 | +1.86% | 1.70M | 15:59:59 | ||
| Crispr Therapeutics | 54.83 | 55.62 | 54.00 | +0.92 | +1.71% | 1.47M | 15:59:59 | ||
| Logitech | 79.44 | 80.28 | 78.02 | +0.18 | +0.23% | 1.23M | 16:00:01 | ||
| Glencore ADR | 11.900 | 11.900 | 11.700 | +0.200 | +1.71% | 877.38K | 15:59:59 | ||
| Nestle ADR | 101.61 | 101.61 | 101.01 | +0.27 | +0.27% | 644.79K | 15:59:59 | ||
| Alcon | 78.75 | 79.52 | 78.59 | -0.02 | -0.03% | 589.03K | 16:00:00 | ||
| Garmin | 145.18 | 145.21 | 143.45 | +1.73 | +1.21% | 574.32K | 16:00:00 | ||
| Compagnie Financiere Richemont | 14.180 | 14.230 | 14.116 | -0.016 | -0.11% | 380.19K | 15:59:59 | ||
| Sealsq | 1.210 | 1.290 | 1.180 | -0.020 | -1.63% | 274.23K | 16:00:29 | ||
| MoonLake Immunotherapeutics | 41.77 | 43.15 | 40.97 | -0.72 | -1.69% | 253.28K | 16:00:29 | ||
| ABB ADR | 49.81 | 49.85 | 49.36 | +0.52 | +1.05% | 246.40K | 15:59:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 138.50 | 138.65 | 135.91 | +0.20 | +0.14% | 9.92M | 15:59:59 | ||
| United Microelectronics | 7.790 | 7.805 | 7.680 | 0.000 | 0.00% | 4.70M | 15:59:59 | ||
| ASE Industrial ADR | 10.330 | 10.380 | 10.195 | +0.230 | +2.28% | 4.41M | 15:59:59 | ||
| Himax | 5.080 | 5.130 | 5.050 | +0.040 | +0.79% | 394.12K | 15:59:59 | ||
| Gogoro | 1.540 | 1.550 | 1.505 | 0.000 | 0.00% | 107.51K | 16:00:29 | ||
| Chunghwa Telecom | 38.22 | 38.47 | 38.04 | +0.34 | +0.90% | 95.48K | 15:59:59 | ||
| AU Optronics | 5.580 | 5.680 | 5.480 | -0.010 | -0.18% | 76.55K | 15:59:59 | ||
| Hon Hai Precision ADR | 9.59 | 9.59 | 9.50 | +0.07 | +0.74% | 53.88K | 15:58:00 | ||
| Perfect Corp | 2.285 | 2.408 | 2.160 | -0.075 | -3.18% | 35.99K | 16:00:00 | ||
| SemiLEDS | 1.570 | 1.620 | 1.569 | -0.015 | -0.94% | 10.30K | 15:46:00 | ||
| ChipMOS Tech | 28.67 | 28.78 | 28.57 | +0.24 | +0.84% | 7.13K | 15:59:59 | ||
| Giga Media Ltd | 1.320 | 1.345 | 1.310 | -0.029 | -2.11% | 4.50K | 14:41:00 | ||
| Asia Pacific Wire & Cable | 1.300 | 1.350 | 1.240 | -0.010 | -0.76% | 2.71K | 16:00:00 | ||
| Nocera | 1.240 | 1.240 | 1.090 | +0.050 | +4.20% | 1.70K | 16:00:29 | ||
| Cetus Capital Acquisition | 10.76 | 10.76 | 10.76 | +0.20 | +1.89% | 0.60K | 16:00:29 | ||
| Namliong SkyCosmos | 0.290 | 0.290 | 0.290 | 0.000 | 0.00% | 0 | 04/04 | ||
| FIH Mobile ADR | 1.780 | 1.780 | 1.780 | +0.000 | +0.00% | 0 | 25/04 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Gogoro Wnt | 0.1173 | 0.1173 | 0.0801 | 0.0000 | 0.00% | 0 | 26/04 | ||
| Cetus Capital Acquisition Unt | 10.63 | 10.63 | 10.63 | 0.00 | 0.00% | 0 | 31/12 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 2.7700 | 4.4600 | 2.7400 | -0.0800 | -2.81% | 1.56M | 16:00:29 | ||
| Advanced Info Service Public | 5.348 | 5.358 | 5.220 | +0.253 | +4.97% | 9.13K | 15:59:59 | ||
| Bangkok Bank ADR | 18.8500 | 18.8500 | 18.3901 | -0.1500 | -0.79% | 3.45K | 15:59:59 | ||
| Kasikornbank OTC | 13.58 | 14.26 | 13.58 | -0.44 | -3.14% | 2.56K | 15:59:59 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0.00% | 0.90K | 13:35:00 | ||
| Airports Thailand ADR | 17.3 | 17.3 | 17.3 | +0.4 | +2.08% | 0.30K | 14:18:00 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Kasikornbank DRC | 3.36 | 3.36 | 3.36 | 0.00 | 0.00% | 0 | 29/02 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 04/04 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| Bumrungrad Hospital DRC | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 0 | 11/04 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0.00% | 0 | 20/02 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 31.2 | 31.2 | 31.2 | 0.0 | 0.00% | 0 | 05/04 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 02/11 | ||
| TTW Public Company | 13.43 | 13.43 | 13.43 | +0.00 | +0.00% | 0 | 08/01 | ||
| PTT Exploration & Production | 12.510 | 12.510 | 12.510 | 0.000 | 0.00% | 0.32K | 25/04 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.450 | 1.455 | 1.380 | +0.050 | +3.57% | 316.13K | 16:00:29 | ||
| Turkcell Iletisim Hizmetleri | 6.040 | 6.130 | 6.000 | +0.060 | +1.00% | 254.65K | 15:59:59 | ||
| Marti Technologies | 1.560 | 1.690 | 1.480 | +0.060 | +4.00% | 244.22K | 16:00:00 | ||
| Anadolu Efes ADR | 1.160 | 1.190 | 1.150 | -0.020 | -1.69% | 79.71K | 15:59:59 | ||
| Akbank Turk Anonim Sirketi | 3.68 | 3.77 | 3.60 | +0.07 | +1.88% | 23.74K | 15:59:59 | ||
| Turkiye Garanti Bankasi AS | 2.430 | 2.480 | 2.430 | +0.015 | +0.62% | 5.50K | 15:59:59 | ||
| Tav Havalimanlari Holding AS | 27.880 | 28.220 | 27.830 | +0.050 | +0.18% | 4.07K | 15:59:59 | ||
| Turk Telekomunikasyon ADR | 2.4 | 2.4 | 2.4 | 0.0 | 0.00% | 0.12K | 09:34:00 | ||
| Koc Holdings AS | 34.95 | 34.95 | 34.14 | +0.00 | +0.00% | 1.90K | 26/04 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 11/07 | ||
| Arcelik ADR | 23.42 | 23.42 | 23.42 | +0.00 | +0.00% | 0 | 26/03 | ||
| Ford Otomoti Sanayi ADR | 169.96 | 169.96 | 169.96 | +0.00 | +0.00% | 0 | 27/03 | ||
| Eregli Demir Celik ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 15/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| THY ADR | 90.0 | 90.0 | 90.0 | +0.0 | +0.00% | 0 | 15/04 | ||
| Ulker Biskuvi Sanayi ADR | 35 | 35 | 35 | 0 | 0.00% | 0 | 11/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.750 | 4.799 | 4.680 | +0.030 | +0.64% | 148.61K | 16:00:00 | ||
| Brooge Holdings Ltd | 1.080 | 1.100 | 1.070 | -0.020 | -1.82% | 81.11K | 15:59:59 | ||
| Anghami De | 1.110 | 1.150 | 1.100 | -0.020 | -1.77% | 29.94K | 16:00:00 | ||
| Swvl Holdings | 10.120 | 10.940 | 9.500 | -0.750 | -6.90% | 27.13K | 16:00:29 | ||
| NWTN Inc | 6.45 | 6.90 | 6.36 | -0.58 | -8.25% | 12.75K | 16:00:00 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 24/01 | ||
| 3Power Energy | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 0 | 04/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Net Savings Link | 0.0080 | 0.0104 | 0.0068 | +0.0013 | +19.40% | 115.09M | 15:59:00 | ||
| Akanda | 0.0900 | 0.1230 | 0.0895 | -0.0130 | -12.62% | 45.01M | 16:00:29 | ||
| Arqit Quantum | 0.469 | 0.600 | 0.430 | -0.019 | -3.88% | 38.02M | 16:00:29 | ||
| Plandai Biotech | 0.0004 | 0.0005 | 0.0003 | 0.0000 | 0.00% | 19.05M | 15:59:59 | ||
| Barclays ADR | 10.300 | 10.376 | 10.260 | -0.120 | -1.15% | 14.04M | 16:00:00 | ||
| CNH Industrial NV | 11.73 | 11.77 | 11.38 | +0.32 | +2.80% | 11.20M | 15:59:59 | ||
| BP ADR | 39.47 | 39.55 | 39.29 | 0.00 | 0.00% | 9.57M | 15:59:59 | ||
| Selina | 0.0510 | 0.0544 | 0.0486 | +0.0009 | +1.80% | 8.33M | 16:00:29 | ||
| Lloyds Banking ADR | 2.560 | 2.590 | 2.560 | -0.050 | -1.92% | 7.07M | 15:59:59 | ||
| SFLMaven | 0.0003 | 0.0003 | 0.0003 | -0.0001 | -16.67% | 5.34M | 15:57:00 | ||
| Autolus Therapeutics | 3.800 | 4.140 | 3.785 | -0.200 | -5.00% | 5.14M | 16:00:01 | ||
| Vodafone Group ADR | 8.71 | 8.78 | 8.67 | +0.09 | +1.04% | 4.82M | 15:59:59 | ||
| AstraZeneca ADR | 75.48 | 76.56 | 75.37 | +0.31 | +0.41% | 4.41M | 16:00:01 | ||
| Roivant Sciences | 11.130 | 11.280 | 10.990 | +0.100 | +0.91% | 4.22M | 16:00:29 | ||
| Arm | 103.24 | 103.40 | 99.05 | +1.29 | +1.27% | 3.99M | 16:00:29 | ||
| GSK plc DRC | 41.63 | 42.00 | 41.50 | +0.52 | +1.26% | 3.82M | 16:00:00 | ||
| British American Tobacco ADR | 29.53 | 29.62 | 29.41 | +0.28 | +0.96% | 3.72M | 15:59:59 | ||
| Unilever ADR | 51.49 | 51.61 | 51.34 | +0.26 | +0.50% | 3.13M | 16:00:00 | ||
| Biodexa Pharmaceuticals DRC | 1.310 | 1.330 | 1.080 | +0.010 | +0.77% | 3.03M | 16:00:00 | ||
| Shell ADR | 73.11 | 73.30 | 72.72 | -0.15 | -0.21% | 2.59M | 16:00:00 |