Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 3.765 | 3.785 | 3.540 | -0.065 | -1.70% | 3.03M | 16:00:01 | ||
| MercadoLibre | 1,026.63 | 1,028.88 | 957.60 | -25.93 | -2.46% | 1.34M | 15:59:59 | ||
| Despegar.com | 9.89 | 9.94 | 9.13 | +0.51 | +5.44% | 494.74K | 15:59:59 | ||
| BBVA Banco Frances ADR | 2.840 | 2.940 | 2.730 | -0.100 | -3.40% | 671.44K | 16:00:00 | ||
| Grupo Financiero Galicia ADR | 8.260 | 8.310 | 7.870 | -0.170 | -2.02% | 827.45K | 15:59:59 | ||
| Banco Macro B ADR | 12.41 | 13.05 | 12.06 | -0.81 | -6.13% | 706.65K | 15:59:59 | ||
| Grupo Supervielle | 1.760 | 1.760 | 1.610 | -0.010 | -0.56% | 554.10K | 15:59:59 | ||
| Loma Negra ADR | 5.750 | 5.750 | 5.401 | +0.010 | +0.17% | 137.84K | 15:59:59 | ||
| Central Puerto | 2.880 | 2.900 | 2.730 | -0.040 | -1.37% | 371.31K | 15:59:59 | ||
| Pampa Energia ADR | 18.63 | 18.74 | 17.97 | +0.05 | +0.27% | 258.10K | 15:59:59 | ||
| Cresud SACIF | 4.850 | 4.890 | 4.560 | +0.020 | +0.41% | 243.08K | 15:59:59 | ||
| Telecom Argentina ADR | 4.910 | 4.923 | 4.750 | -0.010 | -0.20% | 104.22K | 16:00:00 | ||
| Transportadora Gas ADR | 4.390 | 4.420 | 4.110 | +0.050 | +1.15% | 198.88K | 16:00:01 | ||
| IRSA Propiedades ADR | 2.11 | 2.15 | 2.06 | -0.11 | -4.96% | 47.48K | 15:59:59 | ||
| IRSA ADR | 3.980 | 4.160 | 3.880 | -0.210 | -5.01% | 18.05K | 15:59:59 | ||
| Bioceres Crop | 12.91 | 13.11 | 12.00 | -0.26 | -1.94% | 58.35K | 16:00:03 | ||
| Edenor ADR | 4.782 | 4.890 | 4.563 | -0.228 | -4.55% | 30.34K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 64.61 | 64.63 | 62.22 | -0.36 | -0.55% | 7.96M | 15:59:59 | ||
| BHP Group ADR | 64.55 | 64.56 | 62.13 | -0.32 | -0.49% | 5.85M | 15:59:59 | ||
| BHP Billiton Ltd | 32.2600 | 32.3100 | 31.4550 | -0.0500 | -0.15% | 4.86M | 14:15:00 | ||
| Atlassian Corp Plc | 300.27 | 302.84 | 273.42 | +17.27 | +6.10% | 3.35M | 16:00:02 | ||
| Paladin Energy | 0.526 | 0.552 | 0.470 | -0.036 | -6.38% | 2.48M | 15:59:00 | ||
| Novonix | 5.55 | 5.80 | 5.33 | -0.56 | -9.17% | 1.64M | 15:59:00 | ||
| Bannerman Resources | 0.17 | 0.18 | 0.15 | -0.01 | -3.51% | 1.44M | 15:57:00 | ||
| Jervois Mining Ltd | 0.48 | 0.56 | 0.42 | 0.00 | 0.00% | 995.78K | 15:58:00 | ||
| Lynas Rare Earths ADR | 6.6930 | 6.7200 | 6.2400 | -0.5170 | -7.17% | 543.62K | 15:58:00 | ||
| Lynas Rare Earths | 6.721 | 6.760 | 6.270 | -0.495 | -6.87% | 832.32K | 15:59:00 | ||
| Alterity Therapeutics | 0.7614 | 0.7967 | 0.7311 | -0.0024 | -0.31% | 352.59K | 15:59:59 | ||
| Westpac Banking ADR | 14.66 | 14.69 | 14.13 | -0.15 | -1.01% | 445.15K | 16:00:01 | ||
| Brambles ADR | 14.21 | 14.21 | 13.82 | -0.14 | -0.94% | 125.23K | 15:58:00 | ||
| Peninsula Energy | 0.13 | 0.14 | 0.12 | -0.01 | -8.93% | 1.56M | 15:59:00 | ||
| Iris Energy | 9.31 | 9.54 | 8.55 | -0.27 | -2.82% | 310.48K | 15:59:59 | ||
| Deep Yellow | 0.55 | 0.57 | 0.50 | -0.05 | -8.15% | 604.43K | 15:57:00 | ||
| Advanced Human Imaging ADR | 2.85 | 3.30 | 2.59 | -0.46 | -13.90% | 317.28K | 15:59:00 | ||
| Immutep ADR | 2.670 | 2.970 | 2.440 | -0.180 | -6.32% | 895.71K | 15:59:59 | ||
| Propanc Biopharma | 0.0198 | 0.0222 | 0.0170 | -0.0027 | -11.80% | 660.35K | 15:54:00 | ||
| Arafura Resources | 0.1449 | 0.1554 | 0.1443 | -0.0277 | -16.05% | 92.50K | 15:59:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 23.44 | 23.44 | 22.55 | -0.38 | -1.60% | 61.68K | 15:58:00 | ||
| Wienerberger Baustoffindustrie | 7.150 | 7.330 | 7.000 | -0.435 | -5.74% | 4.13K | 15:54:00 | ||
| OMV AG PK | 59.71 | 59.71 | 57.79 | -0.49 | -0.81% | 2.91K | 15:55:00 | ||
| Voestalpine AG PK | 6.75 | 6.91 | 6.70 | -0.40 | -5.53% | 4.02K | 14:35:00 | ||
| Verbund ADR | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 | 21/01 | ||
| Raiffeisen Bank ADR | 6.39 | 6.50 | 6.39 | -0.47 | -6.85% | 1.74K | 15:18:00 | ||
| Andritz ADR | 9.94 | 10.23 | 9.85 | -0.45 | -4.35% | 1.25K | 15:56:00 | ||
| Erste Group Bank AG | 46.370 | 46.370 | 46.250 | -0.660 | -1.40% | 0.48K | 10:53:00 | ||
| EVN ADR | 5.09 | 5.09 | 5.09 | -0.88 | -14.74% | 0.30K | 12:18:00 | ||
| Oesterreichische Post ADR | 21.1 | 21.1 | 20.0 | 0.0 | 0.00% | 0 | 30/12 | ||
| Palfinger ADR | 36.30 | 36.30 | 36.30 | 0.00 | 0.00% | 0 | 20/01 | ||
| Telekom Austria AG PK | 17.53 | 17.53 | 17.53 | +0.00 | +0.00% | 0 | 14/01 | ||
| Schoeller Bleckmann ADR | 4.24 | 4.24 | 4.24 | +0.00 | +0.00% | 0 | 04/11 | ||
| Flughafen Wien ADR | 7.4 | 7.4 | 7.4 | 0.0 | 0.00% | 0 | 07/12 | ||
| Vienna Insurance ADR | 5.91 | 5.91 | 5.91 | +0.00 | +0.00% | 0 | 18/01 | ||
| Wolford ADR | 1.44 | 1.44 | 1.44 | 0.00 | 0.00% | 0 | 28/12 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 64.68 | 64.79 | 63.28 | -0.45 | -0.69% | 1.62M | 16:00:01 | ||
| Euronav | 8.290 | 8.310 | 7.910 | -0.090 | -1.07% | 3.10M | 16:00:00 | ||
| Galapagos ADR | 54.45 | 54.77 | 53.55 | -2.72 | -4.76% | 583.61K | 16:00:03 | ||
| Materialise NV | 19.61 | 19.68 | 17.06 | +1.27 | +6.92% | 629.72K | 16:00:04 | ||
| Umicore ADR | 9.32 | 9.39 | 9.09 | -0.16 | -1.69% | 161.96K | 15:58:00 | ||
| KBC Groep ADR | 43.17 | 43.17 | 42.28 | -0.46 | -1.05% | 39.90K | 15:58:00 | ||
| UCB ADR | 49.38 | 50.00 | 48.60 | -1.92 | -3.74% | 29.89K | 15:58:00 | ||
| ageas SA/NV | 47.63 | 47.70 | 46.67 | -1.01 | -2.08% | 13.40K | 15:59:00 | ||
| Celyad SA | 3.550 | 3.580 | 3.500 | -0.390 | -9.90% | 26.95K | 16:00:03 | ||
| Brussel Lambert ADR | 10.59 | 10.78 | 10.36 | -0.58 | -5.24% | 6.64K | 15:51:00 | ||
| Solvay ADR | 11.800 | 12.260 | 11.600 | -0.740 | -5.90% | 3.73K | 14:34:00 | ||
| MDxHealth ADR | 8.95 | 9.15 | 8.91 | -0.42 | -4.48% | 2.31K | 14:34:00 | ||
| Nyxoah | 20.86 | 21.27 | 20.71 | 0.00 | 0.00% | 0 | 21/01 | ||
| Proximus ADR | 3.92 | 3.98 | 3.90 | +0.10 | +2.62% | 0.98K | 15:47:00 | ||
| Evs Broadcast ADR | 6.88 | 6.88 | 6.88 | 0.00 | 0.00% | 0 | 21/01 | ||
| GBL | 109.8000 | 109.8000 | 109.8000 | 0.0000 | 0.00% | 0 | 18/01 | ||
| Bpost ADR | 8.586 | 8.586 | 8.370 | +0.000 | +0.00% | 0 | 27/12 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 29/11 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 21/05 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 14/08 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 15.31 | 15.35 | 14.93 | -0.29 | -1.86% | 50.46M | 15:59:59 | ||
| Banco Bradesco | 3.870 | 3.870 | 3.760 | +0.050 | +1.31% | 69.30M | 16:00:00 | ||
| Itau Unibanco | 4.200 | 4.210 | 4.090 | -0.020 | -0.47% | 65.28M | 16:00:00 | ||
| Petroleo Brasileiro Petrobras ADR | 12.64 | 12.65 | 12.10 | -0.03 | -0.24% | 44.50M | 15:59:59 | ||
| Ambev SA | 2.680 | 2.700 | 2.640 | +0.010 | +0.37% | 27.69M | 16:00:01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11.60 | 11.60 | 11.22 | -0.02 | -0.17% | 26.03M | 16:00:00 | ||
| Gerdau ADR | 5.065 | 5.080 | 4.840 | +0.065 | +1.30% | 15.19M | 16:00:00 | ||
| Brazil Minerals | 0.0065 | 0.0077 | 0.0039 | -0.0013 | -16.13% | 59.28M | 15:59:00 | ||
| CEMIG Pref ADR | 2.370 | 2.410 | 2.330 | -0.060 | -2.47% | 11.30M | 16:00:00 | ||
| Nu Holdings | 7.26 | 7.37 | 6.75 | -0.28 | -3.71% | 11.48M | 15:59:59 | ||
| SID Nacional ADR | 4.680 | 4.685 | 4.485 | 0.000 | 0.00% | 6.70M | 15:59:59 | ||
| Azul | 14.51 | 14.77 | 14.09 | -0.58 | -3.84% | 3.13M | 15:59:59 | ||
| Xp | 29.91 | 30.05 | 28.35 | +0.22 | +0.74% | 5.39M | 16:00:03 | ||
| PagSeguro Digital | 21.27 | 21.41 | 19.05 | +0.53 | +2.56% | 3.07M | 15:59:59 | ||
| Embraer ADR | 15.10 | 15.18 | 14.44 | +0.12 | +0.80% | 3.10M | 15:59:59 | ||
| BRF ADR | 4.190 | 4.216 | 3.990 | -0.050 | -1.18% | 2.58M | 15:59:59 | ||
| Gol Linhas Aereas ADR | 6.000 | 6.040 | 5.745 | -0.180 | -2.91% | 2.14M | 16:00:00 | ||
| Sabesp ADR | 6.520 | 6.525 | 6.355 | -0.090 | -1.36% | 2.00M | 15:59:59 | ||
| COPEL Pref ADR | 5.910 | 5.950 | 5.820 | -0.050 | -0.84% | 651.01K | 16:00:00 | ||
| Natura & Co | 8.53 | 8.53 | 8.07 | +0.02 | +0.23% | 1.59M | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novation Hldgs Inc. | 0.00050 | 0.00060 | 0.00040 | -0.00010 | -16.67% | 115.40M | 15:59:00 | ||
| Sundial Growers | 0.4600 | 0.4600 | 0.4000 | -0.0183 | -3.83% | 135.30M | 16:00:03 | ||
| HPIL | 0.0017 | 0.0017 | 0.0012 | +0.0003 | +21.43% | 186.75M | 15:59:00 | ||
| Two Hands | 0.0007 | 0.0008 | 0.0006 | 0.0000 | 0.00% | 123.82M | 15:56:00 | ||
| Newron Sport | 0.0025 | 0.0027 | 0.0022 | -0.0003 | -10.71% | 22.15M | 15:59:00 | ||
| Tilray | 5.84 | 5.85 | 5.20 | +0.05 | +0.86% | 28.66M | 16:00:03 | ||
| Barrick Gold | 19.37 | 19.41 | 18.81 | +0.03 | +0.16% | 23.37M | 15:59:59 | ||
| Kinross Gold | 5.620 | 5.635 | 5.380 | -0.030 | -0.53% | 27.46M | 15:59:59 | ||
| Eco-Tek Group, Inc. | 0.00250 | 0.00260 | 0.00190 | 0.00000 | 0.00% | 48.68M | 15:57:00 | ||
| Winning Brands Corp | 0.00090 | 0.00100 | 0.00080 | 0.00000 | 0.00% | 33.19M | 15:55:00 | ||
| Cenovus Energy Inc | 13.920 | 13.960 | 13.008 | -0.130 | -0.93% | 15.63M | 15:59:59 | ||
| Yamana Gold | 4.250 | 4.260 | 4.050 | +0.040 | +0.95% | 26.57M | 15:59:59 | ||
| HIVE Blockchain | 1.8700 | 1.8800 | 1.5000 | +0.0500 | +2.75% | 19.42M | 16:00:04 | ||
| B2Gold | 3.560 | 3.570 | 3.430 | +0.020 | +0.56% | 12.38M | 16:00:01 | ||
| Suncor Energy | 26.25 | 26.60 | 25.27 | -0.82 | -3.03% | 12.61M | 16:00:00 | ||
| Denison Mines | 1.2000 | 1.2099 | 1.0600 | +0.0200 | +1.69% | 17.84M | 16:00:00 | ||
| Digatrade Financial | 0.002 | 0.002 | 0.002 | -0.000 | -17.39% | 25.60M | 15:59:00 | ||
| Bitfarms | 3.500 | 3.530 | 2.935 | -0.080 | -2.23% | 15.28M | 15:59:59 | ||
| New Gold | 1.6500 | 1.6600 | 1.5401 | +0.0200 | +1.23% | 13.06M | 16:00:00 | ||
| Hut 8 Mining | 5.400 | 5.420 | 4.520 | +0.030 | +0.56% | 14.53M | 16:00:04 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 53.28 | 53.96 | 50.66 | -1.33 | -2.44% | 2.45M | 16:00:00 | ||
| Enel Chile ADR | 2.100 | 2.110 | 2.050 | 0.000 | 0.00% | 1.26M | 15:59:59 | ||
| Santander Chile ADR | 19.75 | 20.15 | 19.22 | -0.29 | -1.45% | 775.99K | 16:00:01 | ||
| Enel Americas ADR | 5.965 | 6.040 | 5.820 | -0.125 | -2.05% | 603.90K | 16:00:01 | ||
| LATAM Airlines ADR | 0.40 | 0.42 | 0.38 | -0.01 | -1.26% | 356.98K | 15:35:00 | ||
| Cervecerias ADR | 16.82 | 17.45 | 16.45 | -0.82 | -4.65% | 196.12K | 15:59:59 | ||
| Banco De Chile | 19.30 | 19.70 | 18.96 | -0.46 | -2.33% | 78.88K | 16:00:00 | ||
| Itau CorpBanca ADR | 3.300 | 3.370 | 3.181 | -0.090 | -2.65% | 20.78K | 16:00:00 | ||
| Embotelladora Andina B ADR | 13.36 | 13.36 | 12.48 | -0.22 | -1.62% | 34.06K | 16:00:00 | ||
| Embotelladora Andina | 10.95 | 11.24 | 10.70 | -0.29 | -2.58% | 1.14K | 15:59:59 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 24.87 | 25.98 | 23.10 | -2.48 | -9.07% | 93.58M | 15:59:59 | ||
| TDH Holdings | 0.456 | 0.470 | 0.421 | -0.019 | -3.96% | 13.75M | 16:00:03 | ||
| ReTo Eco-Solutions | 0.7850 | 1.0714 | 0.6191 | -0.9550 | -54.89% | 14.70M | 16:00:03 | ||
| Trans Global Grp In | 0.00930 | 0.01040 | 0.00810 | -0.00090 | -8.82% | 71.20M | 15:59:00 | ||
| New Oriental Education&Tech | 1.490 | 1.530 | 1.380 | -0.080 | -5.10% | 38.98M | 15:59:59 | ||
| Farmmi | 0.1983 | 0.1997 | 0.1801 | -0.0058 | -2.84% | 32.93M | 16:00:02 | ||
| Alibaba ADR | 120.65 | 120.76 | 115.32 | -2.58 | -2.09% | 26.61M | 16:00:03 | ||
| Didi Global | 4.76 | 4.77 | 4.53 | -0.10 | -2.06% | 11.27M | 15:59:59 | ||
| JD.com Inc Adr | 71.74 | 72.45 | 68.11 | -1.72 | -2.34% | 14.46M | 16:00:03 | ||
| Tencent Music Entertainment Group | 6.19 | 6.20 | 5.82 | -0.20 | -3.13% | 17.81M | 15:59:59 | ||
| Meten Edtechx Education | 0.1743 | 0.1792 | 0.1519 | -0.0005 | -0.29% | 16.51M | 16:00:04 | ||
| Pintec Tech | 0.6580 | 1.3400 | 0.5600 | -0.7320 | -52.66% | 13.64M | 16:00:04 | ||
| iQIYI | 4.25 | 4.26 | 3.91 | -0.02 | -0.47% | 9.00M | 16:00:04 | ||
| Ke Hldg | 21.07 | 21.28 | 19.88 | -0.67 | -3.08% | 8.48M | 15:59:59 | ||
| Xpeng | 39.99 | 40.06 | 36.60 | -1.82 | -4.35% | 14.92M | 15:59:59 | ||
| Gaotu Techedu DRC | 2.19 | 2.20 | 1.98 | -0.06 | -2.67% | 6.59M | 15:59:59 | ||
| Dragon Capital Grp | 0.00110 | 0.00130 | 0.00090 | -0.00020 | -15.38% | 32.28M | 15:40:00 | ||
| Trip.com ADR | 25.79 | 25.87 | 24.36 | +0.02 | +0.08% | 5.68M | 15:59:59 | ||
| RLX Technology | 3.490 | 3.540 | 3.225 | -0.070 | -1.97% | 10.69M | 15:59:59 | ||
| Full Truck Alliance Co | 8.70 | 8.74 | 8.14 | -0.32 | -3.55% | 5.39M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.14 | 14.28 | 13.96 | -0.25 | -1.74% | 1.41M | 16:00:00 | ||
| BanColombia ADR | 34.58 | 34.77 | 34.34 | -0.46 | -1.31% | 325.99K | 16:00:01 | ||
| Tecnoglass | 20.30 | 20.31 | 18.04 | +0.97 | +5.02% | 476.89K | 15:59:59 | ||
| GeoPark Ltd | 13.40 | 13.52 | 12.98 | -0.18 | -1.33% | 450.89K | 16:00:00 | ||
| Grupo Aval | 5.480 | 5.550 | 5.430 | -0.100 | -1.79% | 83.28K | 16:00:01 | ||
| Blueberries Medical | 0.0470 | 0.0525 | 0.0433 | -0.0046 | -8.91% | 145.60K | 13:17:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/11 | ||
| Cementos Argos ADR | 8.25 | 8.25 | 8.25 | +0.00 | +0.00% | 0 | 31/12 | ||
| Nutresa ADR | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0 | 05/01 | ||
| Inversiones Suramericana ADR | 14.50 | 15.50 | 11.55 | +0.00 | +0.00% | 0 | 20/01 | ||
| Interconnection Electric | 87.49 | 87.49 | 87.49 | 0.00 | 0.00% | 0 | 28/12 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.090 | 1.120 | 1.000 | -0.040 | -3.54% | 3.51M | 16:00:04 | ||
| Ozon | 16.95 | 16.99 | 15.37 | -0.99 | -5.52% | 2.72M | 16:00:03 | ||
| QIWI | 7.07 | 7.09 | 6.68 | -0.12 | -1.67% | 482.36K | 15:59:59 | ||
| Cian ADR | 6.17 | 6.73 | 6.05 | -0.77 | -11.10% | 154.82K | 15:59:59 | ||
| Nexters | 6.79 | 7.05 | 6.20 | +0.19 | +2.88% | 103.20K | 15:59:59 | ||
| Woodbrook | 0.00140 | 0.00140 | 0.00140 | 0.00000 | 0.00% | 0 | 21/09 | ||
| Bank of Cyprus | 1.14 | 1.14 | 1.14 | +0.00 | +0.00% | 0 | 15/12 | ||
| Emerging Markets Horizon Unt | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 20/01 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 95.43 | 95.66 | 91.52 | +0.07 | +0.07% | 2.81M | 16:00:00 | ||
| Vestas Wind Systems AS | 8.87 | 8.88 | 8.33 | -0.01 | -0.11% | 834.21K | 15:59:00 | ||
| Genmab AS | 34.14 | 34.24 | 32.24 | +0.64 | +1.91% | 810.80K | 16:00:04 | ||
| Ascendis Pharma AS | 115.02 | 115.97 | 104.59 | +7.05 | +6.53% | 881.33K | 16:00:03 | ||
| Orphazyme | 2.000 | 2.010 | 1.840 | -0.070 | -3.38% | 553.72K | 16:00:04 | ||
| AP Moeller-Maersk AS | 16.95 | 16.95 | 16.41 | -0.22 | -1.28% | 246.00K | 15:59:00 | ||
| Orsted ADR | 36.16 | 36.28 | 35.19 | -0.90 | -2.43% | 155.04K | 15:58:00 | ||
| Carlsberg AS | 32.60 | 32.60 | 31.91 | -0.37 | -1.12% | 132.93K | 15:59:00 | ||
| Coloplast A | 14.34 | 14.40 | 14.11 | -0.44 | -2.96% | 116.03K | 15:58:00 | ||
| Evaxion Biotech AS | 3.580 | 3.640 | 3.100 | -0.100 | -2.72% | 212.53K | 15:59:59 | ||
| LiqTech | 5.230 | 5.740 | 5.080 | -0.070 | -1.32% | 54.75K | 16:00:01 | ||
| DSV ADR | 97.88 | 97.88 | 94.85 | -2.61 | -2.60% | 64.04K | 15:58:00 | ||
| Chr Hansen ADR | 20.28 | 20.33 | 20.05 | -0.78 | -3.70% | 85.63K | 15:58:00 | ||
| Danske Bank A/S ADR | 9.56 | 9.56 | 9.32 | -0.04 | -0.42% | 34.04K | 15:58:00 | ||
| IO Biotech | 6.38 | 7.02 | 5.82 | -0.03 | -0.39% | 37.82K | 15:59:59 | ||
| Forward Pharma A S | 5.160 | 5.540 | 5.100 | -0.500 | -8.83% | 7.18K | 16:00:03 | ||
| Novozymes AS | 70.01 | 70.06 | 68.93 | -1.60 | -2.23% | 34.29K | 16:00:00 | ||
| Pandora ADR | 27.68 | 27.68 | 26.81 | -1.03 | -3.59% | 19.48K | 15:58:00 | ||
| Zealand Pharma ADR | 19.13 | 19.13 | 18.44 | -0.77 | -3.87% | 7.43K | 16:00:00 | ||
| GN Store Nord ADR | 170.050 | 170.470 | 164.800 | -13.450 | -7.33% | 1.09K | 15:58:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.490 | 5.510 | 5.260 | -0.020 | -0.36% | 44.91M | 15:59:59 | ||
| Nordea Bank ADR | 11.26 | 11.36 | 10.98 | -0.29 | -2.51% | 225.77K | 15:58:00 | ||
| Neste | 22.57 | 22.58 | 21.82 | -1.02 | -4.32% | 115.34K | 15:58:00 | ||
| Sampo OYJ | 23.43 | 23.48 | 23.07 | -0.91 | -3.74% | 76.49K | 15:58:00 | ||
| Kone Oyj ADR | 32.06 | 32.11 | 31.25 | -1.12 | -3.36% | 47.91K | 15:58:00 | ||
| Stora Enso Oyj PK | 18.52 | 18.52 | 18.11 | -0.31 | -1.67% | 26.30K | 15:58:00 | ||
| Fortum ADR | 5.295 | 5.300 | 5.235 | -0.254 | -4.57% | 13.77K | 15:57:00 | ||
| Metso Outotec OTC | 5.46 | 5.46 | 5.14 | -0.10 | -1.84% | 4.48K | 15:54:00 | ||
| Kesko ADR | 14.785 | 14.830 | 14.440 | -0.755 | -4.86% | 1.98K | 14:55:00 | ||
| Nokian Tyres ADR | 16.35 | 16.35 | 16.16 | -1.48 | -8.27% | 0.91K | 14:08:00 | ||
| Fortum | 28.270 | 28.270 | 28.270 | 0.000 | 0.00% | 0 | 20/01 | ||
| Uponor | 20.67 | 20.67 | 20.67 | -3.18 | -13.33% | 0.15K | 12:14:00 | ||
| Neles Oyj | 14.78 | 14.78 | 14.78 | +0.00 | +0.00% | 0 | 13/12 | ||
| KONE Oyj | 63.9200 | 63.9200 | 63.9200 | -2.8000 | -4.20% | 0.11K | 15:50:00 | ||
| Konecranes ADR | 8.140 | 8.140 | 8.140 | +0.000 | +0.00% | 0 | 11/01 | ||
| Orion ADR | 18.85 | 18.85 | 18.85 | -1.25 | -6.22% | 0.26K | 11:06:00 | ||
| Outokumpu ADR | 3.53 | 3.53 | 3.53 | +0.00 | +0.00% | 0 | 20/01 | ||
| Wartsila ADR | 2.60 | 2.64 | 2.60 | -0.25 | -8.77% | 0.34K | 14:13:00 | ||
| Yit ADR | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 07/12 | ||
| Poyry Oyj | 8.6 | 8.6 | 8.6 | 0.0 | 0.00% | 0 | 09/11 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 55.38 | 55.39 | 53.63 | -0.25 | -0.45% | 2.76M | 16:00:01 | ||
| Sanofi ADR | 50.84 | 50.94 | 49.91 | -0.40 | -0.78% | 2.11M | 15:59:59 | ||
| Orange ADR | 11.36 | 11.39 | 11.19 | +0.20 | +1.79% | 1.59M | 15:59:59 | ||
| Constellium Nv | 17.48 | 17.55 | 16.65 | -0.38 | -2.13% | 843.96K | 16:00:00 | ||
| Danone PK | 12.81 | 12.84 | 12.66 | -0.28 | -2.14% | 816.11K | 15:58:00 | ||
| Alstom PK | 3.480 | 3.500 | 3.370 | -0.025 | -0.71% | 761.98K | 15:58:00 | ||
| Criteo Sa | 33.72 | 34.01 | 31.90 | -0.63 | -1.83% | 469.49K | 15:59:59 | ||
| Engie ADR | 15.09 | 15.10 | 14.79 | -0.21 | -1.37% | 259.57K | 15:59:00 | ||
| BNP Paribas ADR | 34.460 | 34.650 | 33.540 | -0.610 | -1.74% | 325.31K | 15:58:00 | ||
| UbiSoft Entertainment Inc | 11.31 | 11.55 | 11.18 | -0.46 | -3.91% | 171.94K | 15:58:00 | ||
| Cellectis | 6.59 | 6.74 | 6.00 | -0.03 | -0.45% | 423.27K | 16:00:02 | ||
| Safran SA | 30.110 | 30.300 | 29.140 | -1.170 | -3.74% | 568.05K | 15:59:00 | ||
| Louis Vuitton ADR | 153.380 | 153.380 | 147.550 | -3.540 | -2.26% | 233.53K | 15:59:00 | ||
| Sequans Communications | 4.190 | 4.280 | 3.910 | -0.050 | -1.18% | 121.37K | 15:59:59 | ||
| Compagnie Saint-Gobain ADR | 13.38 | 13.38 | 12.91 | -0.78 | -5.51% | 223.88K | 15:59:00 | ||
| Credit Agricole SA PK | 7.360 | 7.360 | 7.145 | -0.055 | -0.74% | 78.53K | 15:53:00 | ||
| Air Liquide ADR | 34.62 | 34.62 | 33.78 | -0.33 | -0.94% | 217.49K | 15:59:00 | ||
| Schneider Electric SA | 34.505 | 34.550 | 33.500 | -0.895 | -2.53% | 176.18K | 15:59:00 | ||
| L’Oreal ADR | 84.16 | 84.26 | 81.94 | -0.25 | -0.30% | 137.35K | 15:59:00 | ||
| Societe Generale ADR | 7.1970 | 7.2000 | 6.9530 | -0.2130 | -2.87% | 113.62K | 15:57:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 12.43 | 12.44 | 11.95 | -0.38 | -2.97% | 6.61M | 15:59:59 | ||
| Jumia Tech | 8.28 | 8.28 | 7.23 | +0.15 | +1.84% | 6.95M | 15:59:59 | ||
| BioNTech | 150.98 | 151.99 | 135.13 | +3.48 | +2.36% | 5.78M | 16:00:02 | ||
| CureVac NV | 18.22 | 18.32 | 16.56 | -0.51 | -2.72% | 1.39M | 16:00:04 | ||
| SAP ADR | 133.68 | 133.91 | 129.67 | -2.12 | -1.56% | 1.75M | 16:00:00 | ||
| Porsche Automobile Holding SE | 9.25 | 9.25 | 8.94 | -0.26 | -2.73% | 1.26M | 15:59:00 | ||
| Affimed NV | 4.090 | 4.120 | 3.750 | +0.070 | +1.74% | 1.68M | 16:00:03 | ||
| Continental AG PK | 9.72 | 9.77 | 9.40 | -0.25 | -2.49% | 409.02K | 15:59:00 | ||
| Lilium NV | 5.050 | 5.120 | 4.630 | -0.070 | -1.37% | 1.04M | 16:00:04 | ||
| Trivago | 2.140 | 2.140 | 1.921 | -0.020 | -0.93% | 1.47M | 16:00:03 | ||
| ATAI Life Sciences BV | 5.14 | 5.15 | 4.66 | -0.12 | -2.28% | 1.20M | 15:59:59 | ||
| Sono NV | 6.03 | 6.10 | 5.44 | -0.22 | -3.52% | 1.09M | 15:59:59 | ||
| Volkswagen 1/10 ADR | 28.09 | 28.12 | 27.29 | -1.09 | -3.74% | 756.12K | 15:59:00 | ||
| Bayer AG PK | 14.39 | 14.39 | 14.07 | -0.23 | -1.57% | 670.95K | 15:58:00 | ||
| Mainz Biomed BV | 21.50 | 24.65 | 21.32 | -6.26 | -22.55% | 407.17K | 15:59:59 | ||
| Fresenius Medical Care ADR | 32.24 | 32.30 | 31.57 | -0.47 | -1.44% | 461.05K | 15:59:59 | ||
| Covestro ADR | 29.53 | 29.53 | 28.68 | -0.26 | -0.88% | 920.82K | 15:58:00 | ||
| InflaRx | 3.430 | 3.440 | 3.050 | -0.090 | -2.56% | 451.94K | 16:00:04 | ||
| Deutsche Boerse ADR | 18.32 | 18.32 | 17.92 | -0.03 | -0.16% | 98.12K | 15:58:00 | ||
| Lilium | 0.6900 | 0.7519 | 0.6661 | -0.0399 | -5.47% | 69.12K | 15:59:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Oceanpal | 0.57 | 0.58 | 0.50 | +0.01 | +1.87% | 3.07M | 15:59:59 | ||
| Seanergy Maritime | 0.8720 | 0.8800 | 0.7900 | -0.0113 | -1.28% | 4.47M | 15:59:59 | ||
| Star Bulk Carriers | 20.38 | 20.42 | 18.70 | +0.28 | +1.39% | 3.03M | 15:59:59 | ||
| Top Ships | 0.7369 | 0.8375 | 0.7000 | -0.1006 | -12.01% | 1.54M | 15:59:59 | ||
| Diana Shipping | 3.560 | 3.585 | 3.310 | -0.010 | -0.28% | 849.15K | 15:59:59 | ||
| Danaos | 77.75 | 77.87 | 70.82 | -0.37 | -0.47% | 860.71K | 15:59:59 | ||
| Globus Maritime | 1.740 | 1.760 | 1.565 | +0.010 | +0.58% | 471.76K | 15:59:59 | ||
| Tsakos Energy | 7.560 | 7.590 | 6.954 | +0.330 | +4.56% | 292.91K | 16:00:01 | ||
| GasLog Partners LP | 4.005 | 4.255 | 3.807 | -0.255 | -5.99% | 711.24K | 16:00:01 | ||
| Pyxis Tankers Inc | 0.4053 | 0.4250 | 0.3536 | -0.0297 | -6.83% | 484.84K | 16:00:04 | ||
| Euroseas | 25.84 | 26.02 | 23.50 | +0.06 | +0.23% | 179.95K | 15:59:59 | ||
| Capital Product | 15.06 | 15.19 | 14.05 | -0.12 | -0.79% | 199.11K | 15:59:59 | ||
| Hellenic Telecommunications Org | 9.80 | 9.80 | 9.00 | +0.14 | +1.45% | 53.08K | 15:56:00 | ||
| Imperial Petroleum | 1.38 | 1.50 | 1.35 | -0.12 | -8.00% | 82.73K | 15:59:00 | ||
| Dynagas LNG | 2.750 | 2.840 | 2.599 | -0.160 | -5.50% | 82.49K | 16:00:00 | ||
| StealthGas | 2.000 | 2.060 | 1.908 | -0.090 | -4.31% | 80.82K | 15:59:59 | ||
| EuroDry | 17.18 | 17.60 | 15.80 | -0.53 | -2.99% | 50.19K | 16:00:03 | ||
| Tsakos Energy Pref F | 24.28 | 24.43 | 24.07 | -0.19 | -0.78% | 46.82K | 15:59:59 | ||
| Eurobank Ergasias | 0.525 | 0.525 | 0.470 | +0.025 | +4.98% | 458.25K | 13:21:00 | ||
| Performance Shipping | 2.890 | 2.920 | 2.850 | -0.020 | -0.69% | 14.29K | 14:59:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 29.71M | 15:19:00 | ||
| Futu | 43.25 | 43.28 | 40.07 | -2.16 | -4.76% | 7.41M | 16:00:03 | ||
| Melco Resorts & Entertainment | 11.03 | 11.05 | 10.24 | -0.13 | -1.16% | 4.54M | 15:59:59 | ||
| Integrated Media Tech | 10.600 | 12.240 | 8.110 | -1.460 | -12.11% | 3.60M | 16:00:04 | ||
| Bridgetown Holdings | 9.80 | 9.80 | 9.77 | 0.00 | 0.00% | 1.03M | 16:00:04 | ||
| AMTD International | 4.300 | 4.750 | 2.760 | -0.800 | -15.69% | 375.97K | 15:59:59 | ||
| BIT Mining | 3.080 | 3.150 | 2.790 | -0.080 | -2.53% | 793.58K | 16:00:01 | ||
| Borneo Resource | 0.0022 | 0.0023 | 0.0018 | -0.0002 | -8.33% | 8.86M | 14:19:00 | ||
| Takung Art | 2.77 | 2.83 | 2.51 | -0.12 | -4.15% | 710.81K | 15:59:59 | ||
| CITIC Capital Acquisition | 10.050 | 10.050 | 10.040 | 0.000 | 0.00% | 388.57K | 15:59:59 | ||
| Silicon Motion | 87.25 | 87.38 | 82.88 | +0.67 | +0.77% | 445.93K | 15:59:59 | ||
| HUTCHMED DRC | 27.78 | 28.65 | 25.86 | -1.13 | -3.91% | 625.59K | 16:00:03 | ||
| Bridgetown Holdings | 0.800 | 0.830 | 0.597 | +0.019 | +2.50% | 456.77K | 15:43:00 | ||
| Oriental Culture | 5.000 | 5.160 | 4.555 | -0.230 | -4.40% | 458.00K | 16:00:03 | ||
| SPI Energy | 2.940 | 2.950 | 2.430 | +0.230 | +8.49% | 475.01K | 16:00:02 | ||
| Sharing Economy | 0.007 | 0.010 | 0.007 | -0.000 | -2.03% | 233.61K | 15:58:00 | ||
| Energy Finders | 0.09990 | 0.12400 | 0.08605 | -0.00155 | -1.53% | 406.16K | 15:35:00 | ||
| CK Hutchison ADR | 7.17 | 7.19 | 7.11 | +0.08 | +1.13% | 407.46K | 15:59:00 | ||
| China Resources Beer ADR | 15.7 | 15.8 | 15.0 | +0.3 | +2.02% | 52.75K | 15:51:00 | ||
| Sun Hung Kai Properties | 12.45 | 12.48 | 12.25 | -0.04 | -0.36% | 118.08K | 15:58:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.31 | 6.85 | 6.23 | -0.40 | -5.95% | 0.85K | 12:52:00 | ||
| MOL ADR | 3.9 | 3.9 | 3.9 | 0.0 | 0.00% | 0 | 20/01 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22.94 | 22.97 | 21.97 | -0.47 | -2.01% | 18.12M | 15:59:59 | ||
| ICICI Bank ADR | 21.09 | 21.11 | 20.43 | +0.06 | +0.29% | 12.45M | 15:59:59 | ||
| Wipro ADR | 7.620 | 7.625 | 7.360 | -0.240 | -3.05% | 5.21M | 15:59:59 | ||
| HDFC Bank ADR | 67.46 | 67.48 | 65.17 | -1.47 | -2.13% | 2.51M | 15:59:59 | ||
| Tata Motors ADR | 31.51 | 31.53 | 30.25 | -1.11 | -3.40% | 1.22M | 15:59:59 | ||
| Renew Energy Global | 5.470 | 5.480 | 5.090 | -0.180 | -3.19% | 1.39M | 15:59:59 | ||
| Azure Power Global | 14.55 | 14.61 | 12.97 | +0.36 | +2.54% | 486.42K | 15:59:59 | ||
| Sify | 3.000 | 3.130 | 2.930 | 0.000 | 0.00% | 537.75K | 15:59:59 | ||
| Yatra Online | 1.720 | 1.750 | 1.625 | -0.080 | -4.44% | 152.02K | 16:00:04 | ||
| MakeMyTrip | 25.17 | 25.59 | 23.64 | -0.98 | -3.75% | 521.06K | 15:59:59 | ||
| WNS Holdings | 85.33 | 85.96 | 83.34 | -0.28 | -0.33% | 236.67K | 16:00:00 | ||
| Dr. Reddy’s Labs ADR | 58.98 | 59.00 | 57.65 | -0.72 | -1.21% | 98.77K | 15:59:59 | ||
| Mahanagar Telephone Nigam PK | 0.780 | 0.780 | 0.460 | +0.000 | +0.00% | 0 | 21/01 | ||
| Vedanta Ltd | 16.50 | 17.25 | 16.15 | 0.00 | 0.00% | 0 | 08/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 | ||
| Rediff.com India | 0.0120 | 0.0120 | 0.0120 | +0.0000 | +0.00% | 0 | 14/01 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00664 | 0.00690 | 0.00500 | +0.00064 | +10.58% | 88.78M | 15:59:00 | ||
| KinerjaPay | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 19/01 | ||
| Telkom Indonesia B ADR | 29.39 | 29.52 | 28.77 | -0.15 | -0.52% | 264.12K | 16:00:00 | ||
| Bank Mandiri Persero ADR | 10.02 | 10.12 | 9.78 | -0.12 | -1.18% | 94.68K | 15:59:00 | ||
| Bank Rakyat | 14.38 | 14.73 | 13.86 | -0.29 | -1.98% | 67.60K | 15:59:00 | ||
| Astra Int | 7.89 | 7.89 | 7.42 | 0.00 | 0.00% | 43.42K | 15:59:00 | ||
| Bank Central Asia ADR | 13.5000 | 14.0000 | 13.1200 | -0.2000 | -1.46% | 43.90K | 15:51:00 | ||
| Unilever Indonesia ADR | 5.59 | 5.59 | 5.59 | -0.29 | -4.86% | 0.59K | 14:35:00 | ||
| Indonesia Energy | 3.640 | 3.640 | 2.900 | +0.087 | +2.46% | 21.90K | 15:59:59 | ||
| Adaro Energy ADR | 7.59 | 7.59 | 7.59 | -0.41 | -5.12% | 1.52K | 11:48:00 | ||
| Bank Mandiri Persero | 0.4975 | 0.5226 | 0.4906 | +0.0040 | +0.81% | 53.87K | 15:10:00 | ||
| Indofood ADR | 22.1600 | 22.1600 | 22.1500 | -0.2550 | -1.14% | 0.55K | 15:30:00 | ||
| Telkom Indonesia | 0.285 | 0.285 | 0.285 | +0.000 | +0.00% | 0 | 20/01 | ||
| Vale Indonesia | 0.3311 | 0.3311 | 0.3311 | +0.0000 | +0.00% | 0 | 19/01 | ||
| XL Axiata ADR | 4.34 | 4.34 | 4.20 | 0.00 | 0.00% | 0 | 21/01 | ||
| Bank Negara Indonesia ADR | 12.86 | 12.86 | 12.86 | +0.00 | +0.00% | 0 | 21/01 | ||
| Aneka Tambang ADR | 13.11 | 13.11 | 13.11 | 0.00 | 0.00% | 0 | 21/01 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 06/01 | ||
| United Tractors ADR | 32.09 | 32.09 | 32.09 | 0.00 | 0.00% | 0 | 19/01 | ||
| Semen Persero | 9.39 | 9.39 | 9.39 | +0.39 | +4.33% | 0.10K | 14:31:00 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 104.21 | 104.83 | 100.68 | -1.39 | -1.32% | 10.18M | 15:59:59 | ||
| Endo Int | 3.220 | 3.240 | 2.940 | +0.010 | +0.31% | 6.57M | 15:59:59 | ||
| Johnson Controls | 73.79 | 74.11 | 70.53 | +1.07 | +1.47% | 5.27M | 15:59:59 | ||
| Amarin | 2.990 | 3.050 | 2.790 | -0.080 | -2.61% | 5.74M | 15:59:59 | ||
| Trane Technologies | 176.25 | 176.64 | 168.86 | +1.27 | +0.73% | 1.98M | 15:59:59 | ||
| Iterum Therapeutics | 0.330 | 0.330 | 0.279 | -0.004 | -1.23% | 4.26M | 16:00:04 | ||
| Aptiv | 139.84 | 140.22 | 127.86 | -0.35 | -0.25% | 2.78M | 16:00:00 | ||
| Seagate | 97.16 | 97.39 | 91.93 | +1.64 | +1.72% | 3.00M | 15:59:59 | ||
| Accenture | 339.00 | 339.58 | 319.10 | +3.37 | +1.00% | 3.86M | 15:59:59 | ||
| Horizon Pharma | 86.85 | 86.89 | 83.42 | +0.43 | +0.50% | 1.91M | 15:59:59 | ||
| Eaton | 160.72 | 161.27 | 153.90 | +0.18 | +0.11% | 2.35M | 15:59:59 | ||
| Alkermes Plc | 25.56 | 25.64 | 23.64 | +1.56 | +6.50% | 1.72M | 15:59:59 | ||
| Perrigo | 38.16 | 38.29 | 36.80 | -0.68 | -1.75% | 1.38M | 16:00:01 | ||
| Aon | 273.65 | 275.50 | 263.89 | +7.23 | +2.71% | 2.24M | 15:59:59 | ||
| AerCap Holdings NV | 62.70 | 63.03 | 59.60 | -0.59 | -0.93% | 1.84M | 15:59:59 | ||
| Navitas Semiconductor | 9.940 | 9.960 | 9.000 | -0.220 | -2.17% | 2.11M | 15:59:59 | ||
| Mallinckrodt | 0.17 | 0.17 | 0.15 | -0.01 | -2.91% | 622.51K | 15:41:00 | ||
| Adient | 44.50 | 44.70 | 40.99 | +0.92 | +2.11% | 813.29K | 15:59:59 | ||
| ICON PLC | 256.05 | 257.52 | 245.28 | +4.10 | +1.63% | 566.86K | 15:59:59 | ||
| Jazz Pharma | 135.67 | 135.85 | 129.58 | -1.09 | -0.80% | 776.10K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Save Foods | 4.620 | 4.878 | 4.330 | -0.580 | -11.15% | 918.44K | 15:59:59 | ||
| Todos | 0.05 | 0.06 | 0.05 | 0.00 | 8.00% | 10.05M | 15:56:00 | ||
| Teva ADR | 8.46 | 8.49 | 8.05 | -0.05 | -0.59% | 11.43M | 15:59:59 | ||
| Nano Dimension | 3.320 | 3.330 | 3.000 | +0.080 | +2.47% | 13.50M | 16:00:04 | ||
| ZIM Integrated Shipping Services | 57.48 | 57.65 | 52.50 | -0.64 | -1.10% | 5.94M | 15:59:59 | ||
| ironSource | 6.37 | 6.40 | 5.69 | +0.24 | +3.92% | 4.94M | 15:59:59 | ||
| GlobalE Online | 33.88 | 34.03 | 29.29 | +1.04 | +3.17% | 3.42M | 15:59:59 | ||
| Gamida Cell | 3.100 | 3.290 | 2.780 | -0.140 | -4.32% | 1.72M | 16:00:02 | ||
| InMode | 44.61 | 44.69 | 39.27 | +1.60 | +3.72% | 3.68M | 16:00:03 | ||
| Cognyte Software | 11.73 | 11.80 | 10.99 | +0.18 | +1.56% | 988.60K | 15:59:59 | ||
| Ree Automotive Holding | 4.33 | 4.40 | 4.02 | -0.07 | -1.59% | 1.67M | 15:59:59 | ||
| G Medical | 4.95 | 5.58 | 4.16 | +0.62 | +14.32% | 12.77M | 16:00:04 | ||
| Check Point Software | 124.24 | 124.56 | 120.07 | -0.83 | -0.66% | 1.43M | 15:59:59 | ||
| Innoviz Technologies | 3.61 | 3.62 | 3.19 | +0.13 | +3.74% | 2.64M | 16:00:02 | ||
| Check Cap Ltd | 0.5152 | 0.5370 | 0.4824 | -0.0228 | -4.24% | 1.85M | 16:00:04 | ||
| Riskified | 6.53 | 6.53 | 5.87 | +0.35 | +5.66% | 1.82M | 15:59:59 | ||
| Fiverr International | 81.56 | 81.61 | 71.00 | +0.34 | +0.42% | 1.81M | 15:59:59 | ||
| Playtika | 16.07 | 17.18 | 14.85 | -2.06 | -11.36% | 4.16M | 15:59:59 | ||
| Rewalk Robotics | 1.0500 | 1.0600 | 1.0000 | -0.0300 | -2.78% | 1.47M | 16:00:03 | ||
| Compugen | 3.630 | 3.660 | 3.290 | -0.030 | -0.82% | 1.59M | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 7.654 | 7.654 | 7.420 | +0.079 | +1.05% | 4.29M | 15:59:00 | ||
| ENI ADR | 29.29 | 29.30 | 28.44 | -0.31 | -1.05% | 553.35K | 15:59:59 | ||
| Ferrari NV | 231.73 | 231.73 | 221.43 | -0.58 | -0.25% | 463.29K | 16:00:00 | ||
| Intesa Sanpaolo SpA PK | 17.060 | 17.100 | 16.605 | -0.160 | -0.93% | 259.41K | 15:58:00 | ||
| Ermenegildo Zegna NV | 9.80 | 9.90 | 9.30 | -0.15 | -1.51% | 570.33K | 15:59:59 | ||
| Kaleyra | 8.95 | 8.97 | 8.28 | -0.03 | -0.33% | 387.33K | 16:00:01 | ||
| Stevanato Group SpA | 18.62 | 19.11 | 17.60 | +0.19 | +1.03% | 309.17K | 15:59:59 | ||
| UniCredit ADR | 7.295 | 7.340 | 7.100 | -0.085 | -1.15% | 75.02K | 15:53:00 | ||
| Snam ADR | 11.26 | 11.27 | 11.01 | -0.01 | -0.07% | 79.52K | 15:58:00 | ||
| Genenta Science ADR | 9.32 | 9.85 | 8.28 | -0.55 | -5.53% | 12.42K | 15:59:00 | ||
| Prysmian ADR | 16.90 | 16.90 | 16.50 | -0.47 | -2.71% | 28.89K | 15:58:00 | ||
| Mediobanca ADR | 11.16 | 11.30 | 10.90 | -0.19 | -1.67% | 37.22K | 15:59:00 | ||
| Natuzzi | 11.33 | 12.10 | 9.90 | -0.68 | -5.66% | 11.52K | 15:59:59 | ||
| Assicurazioni Generali ADR | 10.16 | 10.16 | 9.96 | -0.31 | -2.96% | 38.32K | 15:59:00 | ||
| Terna Rete Elettrica Nazionale | 23.33 | 23.33 | 23.02 | -0.16 | -0.68% | 28.89K | 15:58:00 | ||
| Salvatore Ferragamo ADR | 10.48 | 10.48 | 10.05 | -0.09 | -0.88% | 4.50K | 15:37:00 | ||
| Prada Spa PK | 12.54 | 12.54 | 12.10 | -0.45 | -3.46% | 0.66K | 15:16:00 | ||
| Atlantia ADR | 9.23 | 9.23 | 9.05 | -0.21 | -2.23% | 18.30K | 15:58:00 | ||
| Leonardo ADR | 3.71 | 3.74 | 3.67 | -0.09 | -2.37% | 2.68K | 15:58:00 | ||
| Brunello Cucinelli ADR | 29.3 | 31.0 | 29.3 | -2.4 | -7.68% | 6.93K | 14:44:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 14.49 | 14.63 | 14.31 | -0.17 | -1.16% | 5.24M | 16:00:00 | ||
| Dr. Foods | 0.01140 | 0.01310 | 0.01010 | -0.00170 | -12.98% | 5.56M | 15:38:00 | ||
| Sony ADR | 110.54 | 110.73 | 106.63 | -1.09 | -0.98% | 1.84M | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.950 | 5.970 | 5.835 | +0.040 | +0.68% | 3.09M | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 7.210 | 7.230 | 7.095 | +0.070 | +0.98% | 3.64M | 15:59:59 | ||
| Honda Motor ADR | 29.53 | 29.58 | 28.88 | -0.25 | -0.84% | 1.59M | 15:59:59 | ||
| Nomura ADR | 4.450 | 4.470 | 4.375 | -0.050 | -1.11% | 1.01M | 15:59:59 | ||
| Olympus Corp | 21.47 | 22.09 | 21.19 | -0.16 | -0.74% | 871.80K | 15:58:00 | ||
| SoftBank Group | 22.96 | 23.10 | 22.30 | -0.35 | -1.50% | 637.56K | 15:59:00 | ||
| KDDI Corp PK | 15.57 | 15.59 | 15.07 | -0.01 | -0.07% | 271.83K | 15:58:00 | ||
| Nintendo ADR | 58.79 | 58.89 | 57.44 | -0.53 | -0.89% | 781.46K | 15:59:00 | ||
| Fanuc Corporation | 20.00 | 20.04 | 19.50 | -0.03 | -0.15% | 458.80K | 15:59:00 | ||
| Recruit ADR | 10 | 11 | 10 | -0 | -1.91% | 687.32K | 15:59:00 | ||
| Toyota Motor ADR | 197.70 | 197.91 | 192.94 | -2.07 | -1.04% | 546.44K | 15:59:59 | ||
| Mizuho Financial ADR | 2.770 | 2.770 | 2.705 | +0.040 | +1.47% | 558.59K | 15:59:59 | ||
| East Japan Railway ADR | 9.73 | 9.73 | 9.60 | -0.08 | -0.81% | 255.57K | 15:58:00 | ||
| Kao ADR | 10.22 | 10.27 | 10.10 | +0.02 | +0.20% | 279.32K | 15:58:00 | ||
| Canon ADR | 24.34 | 24.42 | 23.81 | +0.45 | +1.88% | 487.91K | 15:59:59 | ||
| Nidec | 24.02 | 24.24 | 23.47 | -1.13 | -4.51% | 297.11K | 15:58:00 | ||
| Panasonic Corp PK | 11.33 | 11.55 | 11.25 | -0.03 | -0.26% | 415.78K | 15:59:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 4.02 | 4.21 | 3.26 | -0.41 | -9.36% | 25.43M | 16:00:03 | ||
| ArcelorMittal ADR | 30.99 | 31.17 | 29.77 | -0.84 | -2.64% | 10.38M | 15:59:59 | ||
| Spotify Tech | 193.56 | 194.23 | 177.07 | -1.97 | -1.01% | 2.94M | 15:59:59 | ||
| Tenaris ADR | 22.89 | 22.91 | 21.94 | -0.15 | -0.65% | 3.60M | 16:00:01 | ||
| FREYR Battery | 9.18 | 9.26 | 8.26 | +0.03 | +0.33% | 2.39M | 15:59:59 | ||
| Ardagh Metal Packaging | 8.83 | 8.86 | 8.39 | +0.08 | +0.91% | 1.42M | 15:59:59 | ||
| Adecoagro SA | 7.47 | 7.49 | 7.04 | +0.19 | +2.61% | 922.47K | 15:59:59 | ||
| Ternium ADR | 41.26 | 41.78 | 39.53 | -1.34 | -3.15% | 830.33K | 16:00:01 | ||
| MagnaChip | 17.59 | 17.89 | 16.79 | -0.41 | -2.28% | 1.36M | 15:59:59 | ||
| Globant SA | 235.33 | 236.62 | 211.90 | +11.09 | +4.95% | 418.00K | 16:00:00 | ||
| Orion Engineered Carbons | 17.28 | 17.30 | 16.60 | -0.01 | -0.06% | 282.64K | 16:00:01 | ||
| Codere Online US | 6.80 | 7.05 | 6.29 | -0.01 | -0.15% | 35.26K | 15:59:59 | ||
| Nexa Resources | 8.200 | 8.230 | 7.650 | -0.090 | -1.09% | 90.00K | 15:59:59 | ||
| Millicom | 26.18 | 26.25 | 25.22 | -0.51 | -1.91% | 163.22K | 16:00:04 | ||
| Corporacion America Airports | 5.500 | 5.600 | 5.251 | -0.180 | -3.17% | 129.11K | 15:59:59 | ||
| BM European Value ADR | 29.80 | 29.81 | 28.90 | +0.60 | +2.05% | 83.48K | 15:52:00 | ||
| Altisource Portfolio Solutions | 11.100 | 11.100 | 10.365 | +0.180 | +1.65% | 92.94K | 15:59:59 | ||
| Subsea 7 ADR | 7.48 | 7.48 | 7.22 | -0.32 | -4.10% | 26.17K | 15:57:00 | ||
| Procaps | 9.14 | 9.44 | 9.14 | -0.07 | -0.76% | 13.67K | 16:00:00 | ||
| ArcelorMittal | 30.080 | 30.080 | 30.080 | -2.150 | -6.67% | 0.10K | 12:14:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0.4334 | 0.4505 | 0.4110 | -0.0249 | -5.43% | 532.20K | 16:00:03 | ||
| Resort Savers | 0.01 | 0.01 | 0.01 | -0.00 | -0.63% | 1.28M | 15:30:00 | ||
| Technology Telecommunication Acquisition Unt | 10.02 | 10.03 | 10.02 | -0.01 | -0.10% | 7.10K | 15:59:59 | ||
| Energem | 9.89 | 9.90 | 9.89 | -0.01 | -0.10% | 50.38K | 15:58:00 | ||
| Energem Unt | 10.08 | 10.09 | 10.08 | 0.00 | 0.00% | 5.90K | 11:05:00 | ||
| Catcha Investment | 9.710 | 9.710 | 9.710 | -0.015 | -0.15% | 28.16K | 15:59:59 | ||
| Catcha Investment | 9.840 | 9.840 | 9.840 | -0.020 | -0.20% | 21.51K | 15:59:59 | ||
| Kairous Acquisition Unt | 10.10 | 10.11 | 10.05 | +0.01 | +0.10% | 211.47K | 15:37:00 | ||
| Leet Technology | 0.1500 | 0.1658 | 0.1500 | 0.0000 | 0.00% | 4.01K | 14:01:00 | ||
| Top Glove ADR | 2.05 | 2.10 | 2.00 | -0.15 | -6.91% | 19.05K | 14:35:00 | ||
| Genting Berhad | 6.23 | 6.23 | 5.31 | +0.44 | +7.69% | 15.02K | 15:53:00 | ||
| Malayan Banking Berhad | 4.020 | 4.111 | 4.020 | -0.010 | -0.25% | 18.14K | 14:37:00 | ||
| Tenaga Nasional Berhad | 8.350 | 8.350 | 8.350 | 0.000 | 0.00% | 0.33K | 11:45:00 | ||
| PHP Ventures Acquisition | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 0 | 14/01 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/01 | ||
| Genting Malaysia ADR | 18.65 | 18.65 | 18.65 | 0.00 | 0.00% | 0 | 01/11 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1080 | 0.1080 | 0.1065 | +0.0015 | +1.41% | 5.50K | 09:30:00 | ||
| DKG Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 16/09 | ||
| IGS Capital | 0.9713 | 0.9713 | 0.3000 | 0.0000 | 0.00% | 0 | 30/12 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 5.730 | 5.750 | 5.280 | -0.120 | -2.05% | 20.83M | 15:59:59 | ||
| America Movil ADR | 19.37 | 19.41 | 18.99 | +0.05 | +0.26% | 3.85M | 15:59:59 | ||
| Grupo Televisa ADR | 9.60 | 9.84 | 9.14 | -0.19 | -1.94% | 1.24M | 15:59:59 | ||
| Tamino Minerals | 0.008 | 0.008 | 0.006 | -0.001 | -10.47% | 3.37M | 15:44:00 | ||
| Fomento Economico Mexicano | 80.63 | 81.79 | 79.57 | -1.44 | -1.75% | 948.66K | 16:00:00 | ||
| Controladora Vuela ADR | 17.22 | 17.37 | 16.40 | -0.43 | -2.44% | 712.91K | 16:00:01 | ||
| Vista Oil Gas | 5.350 | 5.580 | 5.170 | -0.340 | -5.98% | 778.80K | 15:59:59 | ||
| Betterware De Mexico | 22.82 | 23.37 | 20.43 | -0.25 | -1.08% | 337.48K | 16:00:04 | ||
| Coca-Cola Femsa ADR | 52.72 | 53.09 | 51.71 | -0.52 | -0.98% | 153.47K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 7.26 | 7.26 | 7.00 | -0.04 | -0.55% | 96.80K | 15:48:00 | ||
| Aeroportuario del Centro Norte | 51.32 | 51.50 | 49.55 | -0.58 | -1.12% | 52.24K | 15:59:59 | ||
| Banorte ADR | 31.62 | 32.98 | 30.67 | -1.44 | -4.36% | 34.71K | 15:46:00 | ||
| GAP ADR | 131.03 | 135.05 | 127.39 | -5.08 | -3.73% | 82.87K | 15:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 193.64 | 198.58 | 189.10 | -3.90 | -1.97% | 27.50K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 34.45 | 34.45 | 33.28 | -0.16 | -0.46% | 52.68K | 15:59:00 | ||
| Wal Mart de Mexico | 3.3780 | 3.4000 | 3.3301 | -0.1420 | -4.03% | 10.64K | 14:35:00 | ||
| Mexico Closed Fund | 14.78 | 14.93 | 14.15 | -0.30 | -1.99% | 32.89K | 15:59:59 | ||
| APx Acquisition I Unt | 10.01 | 10.09 | 9.77 | -0.03 | -0.30% | 42.59K | 15:47:00 | ||
| Mexico Equity and Income Closed | 8.56 | 8.80 | 8.40 | -0.22 | -2.54% | 15.81K | 15:59:59 | ||
| Grupo Simec ADR | 25.56 | 26.49 | 25.51 | -0.54 | -2.07% | 1.44K | 16:00:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 48.00 | 48.04 | 46.37 | -0.65 | -1.34% | 6.98M | 15:59:59 | ||
| Aegon ADR | 5.580 | 5.580 | 5.410 | -0.010 | -0.18% | 7.37M | 15:59:59 | ||
| Stellantis NV | 19.48 | 19.50 | 18.72 | -0.76 | -3.75% | 6.43M | 16:00:01 | ||
| ING ADR | 14.34 | 14.35 | 13.89 | -0.18 | -1.24% | 6.63M | 15:59:59 | ||
| Yandex | 42.50 | 42.56 | 39.00 | -1.97 | -4.43% | 7.63M | 15:59:59 | ||
| NXP | 203.07 | 203.47 | 188.07 | +3.12 | +1.56% | 3.69M | 15:59:59 | ||
| VEON | 1.3500 | 1.3895 | 1.3100 | -0.0700 | -4.93% | 7.19M | 15:59:59 | ||
| Koninklijke Philips ADR | 32.10 | 32.12 | 31.34 | -1.02 | -3.08% | 3.52M | 16:00:00 | ||
| Royal Dutch Shell B ADR | 48.06 | 48.10 | 46.37 | -0.55 | -1.13% | 4.63M | 15:59:59 | ||
| Just Eat Takeaway.com NV | 10.02 | 10.03 | 9.51 | -0.33 | -3.19% | 2.99M | 15:59:59 | ||
| ASML ADR | 687.42 | 688.64 | 648.63 | -7.31 | -1.05% | 2.83M | 15:59:59 | ||
| Adyen | 19.68 | 19.73 | 18.60 | -0.69 | -3.39% | 1.66M | 15:59:00 | ||
| ProQR Therapeutics NV | 5.270 | 5.420 | 4.700 | +0.200 | +3.94% | 1.10M | 16:00:03 | ||
| Qiagen | 48.81 | 48.91 | 47.49 | +0.12 | +0.25% | 712.50K | 15:59:59 | ||
| Uniqure NV | 18.10 | 18.28 | 16.83 | +0.07 | +0.39% | 718.35K | 16:00:04 | ||
| Prosus ADR | 16.90 | 16.90 | 16.30 | -0.42 | -2.42% | 1.10M | 16:00:00 | ||
| Core Laboratories | 26.82 | 26.85 | 24.66 | +0.91 | +3.51% | 414.13K | 15:59:59 | ||
| Koninklijke ADR | 3.140 | 3.170 | 3.110 | -0.010 | -0.31% | 294.95K | 15:56:00 | ||
| Airbus Group NV | 31.10 | 31.10 | 29.85 | -0.69 | -2.17% | 515.21K | 15:59:00 | ||
| argenx ADR | 265.00 | 270.14 | 262.08 | -14.25 | -5.10% | 598.72K | 16:00:03 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Smokefree Innotec | 0.0252 | 0.0260 | 0.0212 | +0.0007 | +2.86% | 1.95M | 15:59:00 | ||
| Spark New Zealand ADR | 14.85 | 14.92 | 14.60 | -0.28 | -1.85% | 65.65K | 15:59:00 | ||
| Spark New Zealand | 3.1200 | 3.1200 | 2.9910 | +0.0000 | +0.00% | 0 | 19/01 | ||
| A2 Milk | 3.50 | 3.59 | 3.33 | -0.08 | -2.23% | 7.36K | 15:47:00 | ||
| Chorus ADR | 23.55 | 23.55 | 23.55 | +0.00 | +0.00% | 0 | 21/01 | ||
| Fletcher Building Ltd PK | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 0 | 21/01 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 09/09 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| Auckland International Airport ADR | 26.14 | 26.14 | 26.14 | 0.00 | 0.00% | 0 | 18/01 | ||
| Air New Zealand ADR | 5.03 | 5.03 | 4.84 | -0.15 | -2.90% | 3.91K | 15:57:00 | ||
| Ryman Healthcare ADR | 37.10 | 37.10 | 36.35 | -0.50 | -1.33% | 0.43K | 15:47:00 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 24/02 | ||
| New Zealand Energy Corp | 0.1173 | 0.1173 | 0.1173 | +0.0000 | +0.00% | 0 | 10/01 | ||
| Astika Holdings | 0.0493 | 0.0493 | 0.0493 | -0.0097 | -16.44% | 1.73K | 10:26:00 | ||
| Warehouse Group | 2.8000 | 2.8000 | 2.7900 | 0.0000 | 0.00% | 0 | 19/11 | ||
| New Zealand Oil Gas | 0.300 | 0.300 | 0.300 | +0.000 | +0.00% | 0 | 23/12 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.19 | 28.21 | 27.02 | +0.27 | +0.97% | 3.86M | 15:59:59 | ||
| Opera | 6.53 | 6.53 | 5.85 | +0.14 | +2.19% | 114.89K | 16:00:04 | ||
| Telenor ASA ADR | 15.94 | 15.99 | 15.60 | -0.24 | -1.48% | 207.85K | 15:59:00 | ||
| Orkla ASA ADR | 9.510 | 9.510 | 9.260 | -0.190 | -1.96% | 38.84K | 15:58:00 | ||
| Norsk Hydro ASA ADR | 7.847 | 7.847 | 7.510 | -0.178 | -2.22% | 119.04K | 15:55:00 | ||
| DNB Bank ASA | 23.13 | 23.24 | 22.40 | -0.57 | -2.43% | 129.23K | 15:59:00 | ||
| Nel ASA | 1.39 | 1.38 | 1.33 | -0.07 | -5.14% | 101.54K | 15:59:00 | ||
| Mowi ADR | 22.75 | 22.75 | 22.23 | -0.50 | -2.15% | 43.18K | 15:59:00 | ||
| Yara International ASA | 24.72 | 24.79 | 24.20 | -0.87 | -3.39% | 28.96K | 15:59:00 | ||
| Aker Carbon | 2.00 | 2.17 | 1.89 | -0.26 | -11.55% | 30.15K | 15:56:00 | ||
| Tomra Systems ADR | 50.23 | 50.23 | 48.75 | -2.77 | -5.23% | 5.20K | 15:58:00 | ||
| Kahoot | 3.53 | 3.55 | 3.41 | -0.35 | -9.02% | 64.78K | 15:36:00 | ||
| Idex Biometrics ASA | 19.25 | 21.00 | 19.25 | -2.35 | -10.88% | 1.55K | 15:47:00 | ||
| Norsk Hydro | 7.71 | 7.73 | 7.39 | -0.25 | -3.09% | 3.97K | 15:57:00 | ||
| Nordic Semiconductor | 27.0000 | 27.1500 | 26.1000 | -2.5000 | -8.47% | 6.63K | 15:39:00 | ||
| REC Silicon ADR | 1.48 | 1.55 | 1.48 | -0.20 | -11.90% | 2.13K | 12:10:00 | ||
| Vow | 2.3500 | 2.3500 | 2.3500 | -0.2000 | -7.84% | 1.00K | 10:11:00 | ||
| Norwegian Air Shuttle | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 | 21/01 | ||
| Gjensidige Forsikring ADR | 23.98 | 23.98 | 23.39 | -1.02 | -4.10% | 2.00K | 15:37:00 | ||
| Hexagon Composites | 2.8400 | 2.8400 | 2.8400 | -0.2470 | -8.00% | 6.50K | 14:47:00 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.325 | 8.600 | 8.180 | -0.425 | -4.86% | 1.08M | 16:00:00 | ||
| Credicorp | 137.56 | 137.80 | 131.73 | +0.27 | +0.20% | 325.29K | 15:59:59 | ||
| Intercorp Financial Services | 31.00 | 31.21 | 28.61 | +0.50 | +1.64% | 270.22K | 15:59:59 | ||
| Aenza | 1.8300 | 1.8400 | 1.6001 | -0.0400 | -2.14% | 9.20K | 16:00:01 | ||
| Cementos Pacasmayo ADR | 6.250 | 6.300 | 6.235 | -0.250 | -3.85% | 7.44K | 16:00:01 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 07/01 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 10/01 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 36.24 | 36.56 | 35.36 | -0.25 | -0.69% | 38.47K | 15:59:59 | ||
| Megaworld ADR | 12.6 | 12.6 | 12.6 | +0.2 | +1.29% | 0.17K | 12:26:00 | ||
| Jollibee Foods ADR | 17.150 | 17.150 | 17.150 | -0.040 | -0.23% | 0.49K | 11:14:00 | ||
| D&L Industries ADR | 3.96 | 4.09 | 3.96 | -0.15 | -3.65% | 1.37K | 13:40:00 | ||
| BDO Unibank ADR | 26.03 | 26.03 | 24.00 | +0.85 | +3.36% | 6.27K | 15:18:00 | ||
| Cebu Air ADR | 4.17 | 4.17 | 4.17 | +0.01 | +0.24% | 0.10K | 10:16:00 | ||
| Aboitiz Power ADR | 12.64 | 12.64 | 12.64 | +0.00 | +0.00% | 0 | 23/09 | ||
| Manila Water ADR | 11.87 | 11.87 | 11.87 | +0.00 | +0.00% | 0 | 21/12 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | +0 | +0.00% | 0 | 20/12 | ||
| Universal Robina ADR | 26.05 | 26.05 | 26.05 | 0.00 | 0.00% | 0 | 17/12 | ||
| Manila Electric ADR | 11.36 | 11.36 | 11.36 | 0.00 | 0.00% | 0 | 21/09 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Robinsons Retail Holdings Inc | 11.18 | 11.18 | 11.18 | 0.00 | 0.00% | 0 | 18/01 | ||
| Globe Telecom ADR | 66.03 | 66.04 | 66.04 | 0.00 | 0.00% | 0 | 07/12 | ||
| First Gen ADR | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 0 | 04/11 | ||
| DMCI ADR | 1.51 | 1.51 | 1.51 | 0.00 | 0.00% | 0 | 02/12 | ||
| Benguet B | 0.0900 | 0.0900 | 0.0900 | +0.0000 | +0.00% | 0 | 20/01 | ||
| Bank the Philippine Islands ADR | 35.10 | 35.10 | 35.10 | -0.49 | -1.38% | 0.29K | 14:29:00 | ||
| Aboitiz Equity ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 23/09 | ||
| Ayala ADR | 16.8 | 16.8 | 16.8 | 0.0 | 0.00% | 0 | 29/11 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11.42 | 11.42 | 10.65 | -0.08 | -0.70% | 135.49K | 15:53:00 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 06/08 | ||
| Alior Bank ADR | 6.2 | 6.6 | 6.3 | +0.0 | +0.00% | 0 | 16/12 | ||
| Asseco Poland ADR | 22.81 | 22.81 | 22.81 | +0.00 | +0.00% | 0 | 07/01 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | +0.00 | +0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.29 | 5.31 | 5.16 | -0.03 | -0.56% | 226.55K | 15:58:00 | ||
| EDP Energias de Portugal ADR | 50.65 | 51.22 | 49.86 | -0.57 | -1.11% | 48.54K | 15:58:00 | ||
| Jeronimo Martins SGPS SA ADR | 47.86 | 47.86 | 46.94 | -0.63 | -1.31% | 4.50K | 15:41:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 04/01 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sberbank | 11.66 | 12.48 | 11.40 | -1.18 | -9.22% | 13.91M | 13:45:00 | ||
| Gazprom DRC | 7.34 | 7.88 | 7.07 | -0.74 | -9.20% | 19.33M | 14:02:33 | ||
| MTS ADR | 7.060 | 7.065 | 6.710 | -0.050 | -0.70% | 5.48M | 16:00:01 | ||
| Magnit DRC | 11.88 | 12.94 | 11.78 | -1.15 | -8.82% | 916.25K | 12:40:14 | ||
| Rosneft DRC | 6.67 | 7.23 | 6.57 | -0.64 | -8.78% | 4.22M | 13:02:24 | ||
| Bank VTB DRC | 0.988 | 1.080 | 0.980 | -0.120 | -10.83% | 2.94M | 13:28:12 | ||
| Polymetal | 1,132.00 | 1,216.00 | 1,122.50 | -88.50 | -7.25% | 2.67M | 11:37:43 | ||
| Sberbank | 12.060 | 12.070 | 11.530 | -0.618 | -4.87% | 1.32M | 15:58:00 | ||
| Norilskiy Nikel ADR | 26.69 | 28.35 | 25.93 | -2.05 | -7.13% | 4.06M | 13:43:18 | ||
| Gazprom DRC | 7.460 | 7.460 | 7.170 | -0.490 | -6.16% | 1.40M | 15:59:00 | ||
| Lukoil ADR | 77.72 | 82.82 | 76.96 | -6.12 | -7.30% | 1.28M | 12:56:02 | ||
| PhosAgro OAO | 18.40 | 19.75 | 17.85 | -1.30 | -6.60% | 354.93K | 12:40:37 | ||
| Globaltrans Inv | 6.26 | 6.97 | 6.26 | -0.75 | -10.70% | 1.90M | 12:50:56 | ||
| Surgutneftegaz ADR | 4.21 | 4.50 | 4.15 | -0.36 | -7.87% | 1.47M | 12:39:58 | ||
| Norilskiy Nikel ADR | 27.11 | 27.11 | 26.18 | -1.43 | -5.01% | 400.37K | 15:59:00 | ||
| HeadHunter ADR | 36.21 | 36.30 | 32.76 | +1.81 | +5.26% | 491.06K | 16:00:03 | ||
| Fix Price Group | 5.04 | 5.42 | 4.84 | -0.04 | -0.88% | 982.42K | 12:39:22 | ||
| Severstal DRC | 17.64 | 18.96 | 17.39 | -1.64 | -8.51% | 535.50K | 12:49:04 | ||
| RusHydro ADR | 0.892 | 0.892 | 0.832 | -0.013 | -1.44% | 354.10K | 12:41:48 | ||
| Surgutneftegaz OAO | 4.61 | 4.78 | 4.54 | -0.29 | -5.92% | 663.36K | 15:59:00 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 5.56 | 5.59 | 5.17 | -0.04 | -0.71% | 26.70M | 15:59:59 | ||
| Sea | 149.32 | 149.79 | 132.00 | -5.09 | -3.30% | 18.15M | 15:59:59 | ||
| Flex | 16.38 | 16.40 | 15.46 | -0.03 | -0.18% | 4.27M | 15:59:59 | ||
| Aberdeen Asia-Pacific | 3.570 | 3.660 | 3.570 | -0.090 | -2.46% | 2.77M | 16:00:01 | ||
| Kulicke&Soffa | 54.50 | 54.75 | 50.00 | +2.02 | +3.85% | 1.25M | 15:59:59 | ||
| Bonanza Goldfields | 0.0040 | 0.0046 | 0.0039 | -0.0005 | -10.22% | 743.02K | 13:53:00 | ||
| Maxeon Solar Technologies | 11.55 | 11.56 | 9.56 | +0.84 | +7.84% | 962.99K | 16:00:03 | ||
| Eqonex | 1.910 | 1.910 | 1.700 | +0.070 | +3.80% | 385.25K | 16:00:02 | ||
| YY A | 45.79 | 46.43 | 43.44 | -2.12 | -4.42% | 956.68K | 15:59:59 | ||
| Grindrod Shipping | 14.54 | 15.33 | 13.50 | -0.79 | -5.15% | 763.27K | 16:00:03 | ||
| AIA ADR | 45.15 | 45.65 | 44.61 | -0.24 | -0.54% | 603.82K | 16:00:00 | ||
| Aslan Pharma ADR | 0.904 | 0.922 | 0.810 | -0.004 | -0.42% | 250.59K | 16:00:04 | ||
| Triterras | 1.730 | 1.802 | 1.520 | -0.090 | -4.95% | 350.12K | 16:00:03 | ||
| Wave Life Sciences Ltd | 2.190 | 2.250 | 2.030 | +0.010 | +0.46% | 329.81K | 16:00:03 | ||
| TDCX ADR | 13.37 | 13.80 | 12.44 | +0.81 | +6.45% | 425.94K | 15:59:59 | ||
| India Closed Fund | 20.71 | 20.71 | 20.03 | -0.32 | -1.52% | 218.70K | 15:59:59 | ||
| Templeton Dragon Closed Fund | 16.64 | 16.68 | 16.01 | -0.02 | -0.12% | 102.93K | 15:59:59 | ||
| Singapore Airlines | 7.430 | 7.438 | 7.230 | +0.001 | +0.01% | 65.59K | 15:50:00 | ||
| Overseas Chinese Banking ADR | 18.14 | 18.30 | 17.81 | +0.01 | +0.06% | 52.48K | 15:59:00 | ||
| AIA Group | 11.14 | 11.44 | 11.01 | -0.23 | -2.02% | 111.27K | 15:49:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 10.940 | 10.970 | 10.505 | +0.010 | +0.09% | 10.50M | 15:59:59 | ||
| Harmony Gold Mining | 4.020 | 4.040 | 3.834 | -0.060 | -1.47% | 8.88M | 15:59:59 | ||
| Sibanye Gold ADR | 14.71 | 14.74 | 13.89 | -0.49 | -3.22% | 5.06M | 16:00:00 | ||
| AngloGold Ashanti ADR | 19.91 | 20.03 | 19.33 | -0.34 | -1.68% | 2.52M | 15:59:59 | ||
| Sasol ADR | 19.48 | 19.61 | 18.79 | -0.74 | -3.66% | 776.59K | 15:59:59 | ||
| DRDGOLD ADR | 8.37 | 8.49 | 8.05 | -0.07 | -0.83% | 194.36K | 15:59:59 | ||
| Naspers ADR | 33.02 | 33.21 | 32.25 | -0.63 | -1.87% | 218.70K | 15:59:00 | ||
| Impala Platinum Holdings Ltd PK | 14.195 | 14.380 | 13.890 | -0.820 | -5.46% | 163.46K | 15:48:00 | ||
| MultiChoice | 7.7 | 7.8 | 7.7 | 0.0 | 0.00% | 0 | 19/01 | ||
| Net 1 UEPS | 4.810 | 4.920 | 4.575 | -0.190 | -3.80% | 108.75K | 15:59:59 | ||
| Kumba Iron Ore Ltd PK | 11.037 | 11.274 | 10.780 | -1.028 | -8.52% | 26.63K | 15:09:00 | ||
| Standard Bank Group Ltd PK | 9.35 | 9.40 | 9.19 | -0.19 | -1.99% | 40.18K | 15:45:00 | ||
| Leatt | 24.0 | 27.4 | 23.1 | -5.0 | -17.24% | 45.77K | 15:59:00 | ||
| MTN Group Ltd PK | 10.45 | 10.59 | 10.26 | -0.55 | -5.00% | 15.18K | 15:59:00 | ||
| Vodacom Group Ltd PK | 9.14 | 9.14 | 8.82 | +0.06 | +0.66% | 31.18K | 15:59:00 | ||
| Life Healthcare Group Holdings | 5.76 | 5.76 | 5.66 | -0.13 | -2.21% | 43.42K | 15:59:00 | ||
| Nedbank Group Ltd | 11.590 | 11.740 | 11.416 | -0.440 | -3.66% | 26.27K | 15:21:00 | ||
| C2E Energy Inc | 0.0350 | 0.0350 | 0.0350 | 0.0000 | 0.00% | 0 | 18/01 | ||
| Sanlam Ltd PK | 7.910 | 7.980 | 7.787 | -0.349 | -4.22% | 38.28K | 15:59:00 | ||
| Mr Price Group | 13.68 | 13.84 | 13.50 | -0.58 | -4.07% | 10.28K | 15:50:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 18.35 | 18.38 | 16.61 | +0.25 | +1.38% | 17.22M | 15:59:59 | ||
| KT | 12.99 | 13.05 | 12.71 | -0.15 | -1.14% | 1.00M | 16:00:01 | ||
| LG Display | 9.14 | 9.15 | 8.83 | -0.11 | -1.19% | 2.01M | 16:00:01 | ||
| SK Telecom ADR | 25.97 | 26.01 | 25.19 | -0.27 | -1.03% | 418.94K | 16:00:00 | ||
| POSCO | 56.79 | 56.85 | 54.91 | -1.13 | -1.95% | 263.06K | 15:59:59 | ||
| KB Financial | 49.22 | 49.23 | 48.04 | -1.11 | -2.21% | 209.63K | 15:59:59 | ||
| Shinhan | 32.00 | 32.02 | 31.20 | -0.69 | -2.11% | 193.02K | 15:59:59 | ||
| Kepco ADR | 8.71 | 8.71 | 8.49 | -0.05 | -0.57% | 161.27K | 15:59:59 | ||
| Gravity Co | 61.92 | 61.92 | 57.15 | +1.78 | +2.96% | 68.29K | 15:59:59 | ||
| Doubledown | 12.91 | 13.09 | 11.76 | +0.36 | +2.87% | 56.13K | 16:00:02 | ||
| Woori Financial | 35.93 | 36.02 | 35.06 | -0.77 | -2.10% | 29.76K | 16:00:00 | ||
| Hyundai Motor DRC | 40.27 | 40.27 | 38.88 | -1.03 | -2.49% | 6.41K | 15:05:00 | ||
| I-On Digital | 0.09 | 0.10 | 0.09 | -0.03 | -23.53% | 6.60K | 11:49:00 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/01 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 13/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.380 | 3.400 | 3.280 | -0.080 | -2.31% | 8.10M | 16:00:01 | ||
| BBVA ADR | 6.270 | 6.270 | 6.030 | -0.040 | -0.63% | 2.59M | 15:59:59 | ||
| Telefonica ADR | 4.530 | 4.550 | 4.420 | +0.090 | +2.03% | 4.84M | 16:00:01 | ||
| Grifols ADR | 12.00 | 12.04 | 11.35 | -0.33 | -2.68% | 1.50M | 15:59:59 | ||
| IAG ADR | 4.01 | 4.01 | 3.82 | -0.15 | -3.61% | 496.80K | 15:57:00 | ||
| Inditex ADR | 15.65 | 15.69 | 15.21 | -0.19 | -1.20% | 526.46K | 15:59:00 | ||
| Caixabank ADR | 1.01 | 1.04 | 0.98 | -0.03 | -3.26% | 511.12K | 15:58:00 | ||
| Wallbox NV | 12.490 | 12.660 | 11.600 | -0.190 | -1.50% | 337.47K | 15:59:59 | ||
| Siemens Gamesa ADR | 3.76 | 3.77 | 3.51 | +0.14 | +3.87% | 164.18K | 15:58:00 | ||
| Iberdrola SA | 45.66 | 45.73 | 44.90 | -0.26 | -0.56% | 156.98K | 15:58:00 | ||
| Red Electrica ADR | 10.040 | 10.070 | 9.900 | +0.010 | +0.10% | 185.16K | 15:59:00 | ||
| Repsol SA | 12.10 | 12.10 | 11.69 | +0.02 | +0.17% | 113.32K | 15:59:00 | ||
| Amadeus IT Holding SA PK | 69.43 | 69.43 | 66.92 | -0.79 | -1.12% | 178.02K | 15:58:00 | ||
| Endesa ADR | 11.0 | 11.0 | 10.9 | -0.1 | -0.99% | 23.48K | 15:59:00 | ||
| Ferrovial | 28.34 | 28.34 | 27.56 | -0.49 | -1.70% | 23.39K | 15:58:00 | ||
| Enagas SA | 11.130 | 11.140 | 10.922 | -0.030 | -0.27% | 66.12K | 15:59:00 | ||
| ACS Actividades Construccion ADR | 5.18 | 5.18 | 4.96 | +0.04 | +0.78% | 14.65K | 15:51:00 | ||
| IAG | 2.06 | 2.13 | 1.95 | -0.09 | -4.19% | 13.63K | 15:06:00 | ||
| Naturgy Energy ADR | 6.35 | 6.36 | 6.31 | -0.03 | -0.39% | 8.86K | 15:47:00 | ||
| Acerinox ADR | 6.4 | 6.5 | 6.2 | -0.6 | -8.37% | 2.10K | 15:40:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 10.90 | 10.91 | 10.54 | -0.11 | -1.00% | 16.13M | 15:59:59 | ||
| Oatly Group AB | 6.88 | 6.89 | 6.11 | +0.35 | +5.36% | 6.12M | 15:59:59 | ||
| Veoneer | 35.00 | 35.29 | 34.83 | -0.29 | -0.82% | 1.70M | 15:59:59 | ||
| Eco Wave Power Global AB | 5.29 | 5.69 | 4.88 | -0.52 | -8.95% | 56.42K | 15:59:59 | ||
| Autoliv | 97.79 | 97.92 | 93.53 | -0.95 | -0.96% | 693.81K | 15:59:59 | ||
| Svenska Handelsbanken PK | 5.37 | 5.42 | 5.26 | -0.10 | -1.83% | 367.20K | 15:59:00 | ||
| Olink Holding AB | 15.13 | 15.40 | 12.54 | +1.08 | +7.69% | 245.16K | 15:59:59 | ||
| Hexagon ADR | 13.03 | 13.08 | 12.51 | -0.14 | -1.07% | 289.19K | 15:59:00 | ||
| Assa Abloy AB | 13.42 | 13.44 | 13.02 | -0.44 | -3.20% | 273.02K | 15:59:00 | ||
| Volvo ADR | 22.54 | 22.54 | 21.85 | -0.65 | -2.78% | 144.18K | 15:58:00 | ||
| Sandvik AB ADR | 25.94 | 25.95 | 25.01 | -0.47 | -1.78% | 142.82K | 15:59:00 | ||
| AAC Clyde Space | 0.28 | 0.28 | 0.28 | -0.01 | -2.57% | 0.15K | 12:18:00 | ||
| Swedish Match Ab Ord | 7.7630 | 7.7700 | 7.5900 | -0.0870 | -1.11% | 104.85K | 15:58:00 | ||
| Telia ADR | 7.62 | 7.64 | 7.51 | -0.27 | -3.42% | 164.94K | 15:58:00 | ||
| H&M ADR | 3.63 | 3.63 | 3.51 | -0.04 | -1.18% | 153.96K | 15:59:00 | ||
| Evolution Gaming Group AB | 128.38 | 128.38 | 121.26 | -6.40 | -4.75% | 128.72K | 16:00:00 | ||
| Atlas Copco AB | 59.75 | 59.75 | 57.24 | -2.68 | -4.29% | 131.77K | 15:58:00 | ||
| Neonode | 6.030 | 6.250 | 5.700 | -0.160 | -2.58% | 80.51K | 15:59:59 | ||
| Swedbank AB | 19.39 | 19.44 | 18.96 | -0.51 | -2.56% | 44.67K | 15:58:00 | ||
| Getinge Industrier AB | 35.01 | 35.01 | 34.15 | -0.88 | -2.45% | 27.41K | 15:59:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.200 | 3.210 | 2.850 | +0.080 | +2.56% | 20.22M | 15:59:59 | ||
| UBS Group | 18.47 | 18.50 | 18.01 | -0.56 | -2.94% | 11.87M | 15:59:59 | ||
| Credit Suisse ADR | 9.24 | 9.25 | 8.95 | -0.44 | -4.55% | 14.44M | 15:59:59 | ||
| Amcor PLC | 11.92 | 11.97 | 11.67 | -0.03 | -0.25% | 10.25M | 15:59:59 | ||
| STMicroelectronics ADR | 45.68 | 45.68 | 42.88 | +0.77 | +1.71% | 7.41M | 15:59:59 | ||
| On Holding | 26.60 | 26.74 | 23.75 | +0.85 | +3.30% | 6.00M | 15:59:59 | ||
| Relief Therapeutics | 0.08 | 0.08 | 0.07 | -0.00 | -1.67% | 2.84M | 15:57:00 | ||
| TE Connectivity | 152.51 | 152.85 | 145.09 | +1.61 | +1.07% | 2.55M | 15:59:59 | ||
| Garmin | 123.41 | 123.69 | 117.97 | +1.97 | +1.62% | 1.59M | 15:59:59 | ||
| Chubb | 195.90 | 196.30 | 187.81 | +3.89 | +2.03% | 2.15M | 15:59:59 | ||
| Novartis ADR | 85.13 | 85.13 | 83.29 | -1.90 | -2.18% | 3.88M | 15:59:59 | ||
| ABB ADR | 35.71 | 35.74 | 34.51 | -0.68 | -1.87% | 3.21M | 15:59:59 | ||
| Crispr Therapeutics | 60.26 | 61.67 | 55.35 | -2.35 | -3.75% | 3.43M | 16:00:03 | ||
| Logitech | 74.45 | 74.62 | 71.11 | -0.20 | -0.27% | 2.18M | 15:59:59 | ||
| Roche Holding ADR | 47.80 | 48.03 | 46.71 | -1.32 | -2.69% | 1.50M | 16:00:00 | ||
| Alcon | 76.01 | 76.09 | 73.45 | -1.16 | -1.50% | 1.01M | 15:59:59 | ||
| ObsEva | 1.500 | 1.640 | 1.445 | -0.190 | -11.24% | 1.75M | 16:00:03 | ||
| Dufry ADR | 5.1 | 5.1 | 4.8 | -0.1 | -1.36% | 1.15M | 15:59:00 | ||
| Quotient Ltd | 1.750 | 1.850 | 1.650 | -0.170 | -8.85% | 2.05M | 16:00:03 | ||
| NLS Pharmaceutics AG | 0.886 | 0.940 | 0.821 | -0.054 | -5.74% | 379.55K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 126.05 | 126.06 | 120.14 | +1.52 | +1.22% | 16.79M | 16:00:00 | ||
| United Microelectronics | 10.930 | 10.940 | 10.335 | +0.050 | +0.46% | 19.21M | 16:00:01 | ||
| ASE Industrial ADR | 7.210 | 7.220 | 6.795 | +0.040 | +0.56% | 9.15M | 15:59:59 | ||
| Himax | 10.92 | 10.94 | 10.03 | -0.06 | -0.55% | 4.82M | 15:59:59 | ||
| AU Optronics | 7.240 | 7.740 | 6.950 | -0.360 | -4.74% | 147.06K | 15:45:00 | ||
| Chunghwa Telecom | 42.18 | 42.38 | 41.74 | -0.22 | -0.52% | 181.09K | 15:59:59 | ||
| Hon Hai Precision ADR | 7.15 | 7.35 | 7.02 | -0.20 | -2.72% | 247.22K | 15:59:00 | ||
| Giga Media Ltd | 1.799 | 1.990 | 1.750 | -0.191 | -9.60% | 122.60K | 15:59:00 | ||
| ChipMOS Tech | 33.46 | 33.50 | 32.28 | -0.19 | -0.56% | 35.14K | 15:59:59 | ||
| SemiLEDS | 3.49 | 3.57 | 3.11 | -0.05 | -1.41% | 53.69K | 15:59:59 | ||
| Asia Pacific Wire & Cable | 1.330 | 1.417 | 1.300 | -0.060 | -4.32% | 37.61K | 15:59:00 | ||
| Maxpro Capital Acquisition | 9.94 | 9.94 | 9.94 | 0.00 | 0.00% | 3.71K | 11:26:00 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| FIH Mobile ADR | 3.240 | 3.240 | 3.240 | 0.000 | 0.00% | 0 | 19/01 | ||
| Maxpro Capital Acquisition Unt | 10.18 | 10.18 | 10.18 | -0.05 | -0.49% | 0.25K | 15:59:00 | ||
| MediaTek | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 29/11 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Guardforce AI | 1.04 | 1.08 | 1.02 | -0.08 | -7.15% | 652.60K | 15:59:00 | ||
| Bangkok Bank ADR | 20.1800 | 20.1800 | 18.9800 | +0.1800 | +0.90% | 1.32K | 15:43:00 | ||
| Kasikornbank OTC | 16.47 | 16.98 | 16.44 | -0.32 | -1.91% | 9.49K | 15:45:00 | ||
| Airports Thailand ADR | 19.0 | 19.8 | 17.9 | -0.9 | -4.76% | 21.83K | 15:08:00 | ||
| Advanced Info Service Public | 6.930 | 6.930 | 6.635 | +0.075 | +1.09% | 1.35K | 14:29:00 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 03/11 | ||
| Bumrungrad Hospital DRC | 4.36 | 4.36 | 4.36 | +0.00 | +0.00% | 0 | 29/12 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0.00% | 0 | 11/01 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| Indorama Ventures ADR | 13.84 | 13.84 | 13.84 | +0.55 | +4.14% | 1.50K | 12:52:00 | ||
| IRPC ADR | 13 | 13 | 13 | +0 | +0.00% | 0 | 28/10 | ||
| Banpu ADR | 7 | 7 | 7 | +0 | +0.00% | 0 | 30/08 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 31/08 | ||
| BEC World ADR | 3.97 | 3.97 | 3.97 | +0.00 | +0.00% | 0 | 03/09 | ||
| Bangkok Dusit Medical ADR | 26.2 | 26.2 | 26.2 | +0.0 | +0.00% | 0 | 20/12 | ||
| Advanced Info Service DRC | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 | 10/11 | ||
| Siam Commercial Bank ADR | 15.5 | 15.5 | 15.1 | +0.0 | +0.00% | 0 | 20/01 | ||
| TTW Public Company | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 | 24/08 | ||
| PTT Exploration & Production | 7.320 | 7.320 | 7.320 | -0.130 | -1.75% | 0.20K | 14:34:00 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.95 | 2.01 | 1.91 | -0.12 | -5.80% | 1.43M | 15:59:59 | ||
| Turkcell Iletisim Hizmetleri | 3.375 | 3.380 | 3.275 | -0.025 | -0.74% | 1.02M | 16:00:00 | ||
| Raiffeisen Centrobank | 12.360 | 12.410 | 12.130 | +0.000 | +0.00% | 0 | 20/01 | ||
| Trillion Energy | 0.130 | 0.155 | 0.130 | -0.006 | -4.55% | 301.85K | 15:46:00 | ||
| Akbank Turk Anonim Sirketi | 1.09 | 1.09 | 1.05 | -0.06 | -5.22% | 21.83K | 15:59:00 | ||
| Turkiye Garanti Bankasi AS | 0.840 | 0.850 | 0.810 | 0.000 | 0.00% | 453.26K | 15:59:00 | ||
| Anadolu Efes ADR | 0.443 | 0.443 | 0.443 | -0.039 | -8.11% | 0.13K | 14:24:00 | ||
| Koc Holdings AS | 10.65 | 11.42 | 10.52 | -0.93 | -8.03% | 23.80K | 15:59:00 | ||
| THY ADR | 19.5 | 19.7 | 19.5 | -0.8 | -3.80% | 1.10K | 14:33:00 | ||
| Turk Telekomunikasyon ADR | 1.4 | 1.5 | 1.4 | 0.0 | 0.00% | 0 | 20/01 | ||
| Ulker Biskuvi Sanayi ADR | 13 | 13 | 13 | -0 | -0.99% | 0.15K | 10:06:00 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 12.31 | 12.31 | 12.31 | +0.00 | +0.00% | 0 | 28/12 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 95.15 | 95.15 | 95.15 | 0.00 | 0.00% | 0 | 12/01 | ||
| Turkiye Vakiflar Bankasi ADR | 3.700 | 3.700 | 3.700 | +0.000 | +0.00% | 0 | 23/12 | ||
| Turkiye Halk Bankasi AS | 1.000 | 1.000 | 1.000 | 0.000 | 0.00% | 0 | 17/12 | ||
| Tav Havalimanlari Holding AS | 11.500 | 11.500 | 11.500 | +0.000 | +0.00% | 0 | 14/01 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | +0.0000 | +0.00% | 0 | 13/09 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 6.34 | 6.35 | 5.71 | +0.21 | +3.43% | 799.06K | 15:59:59 | ||
| Brooge Holdings Ltd | 8.390 | 8.490 | 8.010 | -0.100 | -1.18% | 35.78K | 16:00:03 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/12 | ||
| 3Power Energy | 0.030 | 0.030 | 0.030 | +0.000 | +0.00% | 0 | 19/10 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 21/01 | ||
| Vopia | 0.0015 | 0.0019 | 0.0012 | -0.0002 | -11.76% | 92.37M | 15:56:00 | ||
| Profitable Develop | 0.00155 | 0.00160 | 0.00130 | -0.00005 | -3.12% | 52.17M | 15:50:00 | ||
| BP ADR | 29.98 | 29.99 | 28.89 | -0.73 | -2.38% | 20.98M | 15:59:59 | ||
| Lloyds Banking ADR | 2.660 | 2.680 | 2.570 | -0.080 | -2.92% | 20.04M | 15:59:59 | ||
| Nsav | 0.0182 | 0.0210 | 0.0160 | -0.0031 | -14.39% | 64.50M | 15:59:00 | ||
| TechnipFMC | 6.440 | 6.470 | 5.990 | -0.040 | -0.62% | 9.94M | 15:59:59 | ||
| CLARIVATE | 16.46 | 16.47 | 14.99 | +0.07 | +0.43% | 7.77M | 15:59:59 | ||
| Barclays ADR | 10.630 | 10.650 | 10.250 | -0.230 | -2.12% | 6.33M | 15:59:59 | ||
| Farfetch A | 21.86 | 21.98 | 19.90 | +0.24 | +1.11% | 10.97M | 15:59:59 | ||
| CNH Industrial NV | 15.27 | 15.33 | 14.53 | -0.34 | -2.21% | 7.23M | 16:00:00 | ||
| Vodafone Group ADR | 16.90 | 16.95 | 16.42 | +1.07 | +6.76% | 16.80M | 15:59:59 | ||
| Rio Tinto ADR | 73.27 | 73.28 | 70.85 | -1.09 | -1.47% | 6.29M | 15:59:59 | ||
| Unilever ADR | 53.55 | 53.76 | 52.35 | +4.24 | +8.60% | 19.83M | 16:00:00 | ||
| AstraZeneca ADR | 56.97 | 57.77 | 55.50 | -2.13 | -3.60% | 10.42M | 15:59:59 | ||
| GlaxoSmithKline ADR | 44.38 | 44.64 | 43.57 | -0.72 | -1.60% | 8.96M | 15:59:59 | ||
| British American Tobacco ADR | 43.56 | 43.90 | 42.50 | +1.02 | +2.40% | 14.35M | 16:00:01 | ||
| Argentum 47 | 0.0080 | 0.0080 | 0.0060 | +0.0001 | +1.27% | 7.93M | 15:59:00 | ||
| Rolls Royce Holdings plc | 1.54 | 1.54 | 1.46 | -0.04 | -2.75% | 11.64M | 15:59:00 | ||
| Aptorum A | 1.620 | 1.660 | 1.290 | +0.140 | +9.46% | 2.13M | 16:00:04 |