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
📈 Get a powerful boost to your portfolio: February's freshest AI-picked stocks
Get the list
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 39.790 | 40.381 | 38.770 | +0.020 | +0.05% | 2.98M | 30/01 | ||
| Bioceres Crop | 0.84 | 1.00 | 0.83 | -0.13 | -13.43% | 2.10M | 30/01 | ||
| Grupo Supervielle | 12.210 | 12.630 | 12.000 | -0.340 | -2.71% | 1.09M | 30/01 | ||
| Grupo Financiero Galicia ADR | 55.110 | 55.860 | 54.610 | -0.780 | -1.40% | 713.33K | 30/01 | ||
| BBVA Argentina | 20.220 | 20.700 | 19.860 | -0.250 | -1.22% | 624.09K | 30/01 | ||
| Loma Negra ADR | 11.530 | 12.060 | 11.375 | -0.410 | -3.43% | 309.97K | 30/01 | ||
| Transportadora Gas ADR | 31.890 | 33.110 | 31.430 | -1.080 | -3.28% | 262.35K | 30/01 | ||
| Telecom Argentina ADR | 13.500 | 13.810 | 13.330 | -0.130 | -0.95% | 208.19K | 30/01 | ||
| Central Puerto | 16.520 | 17.270 | 16.470 | -0.610 | -3.56% | 210.67K | 30/01 | ||
| IRSA ADR | 17.400 | 19.140 | 17.080 | -0.990 | -5.38% | 236.64K | 30/01 | ||
| Cresud SACIF | 13.510 | 13.780 | 13.250 | -0.230 | -1.67% | 184.14K | 30/01 | ||
| Banco Macro B ADR | 101.90 | 104.11 | 100.02 | -1.05 | -1.02% | 165.55K | 30/01 | ||
| Pampa Energia ADR | 86.64 | 89.02 | 86.12 | -1.85 | -2.09% | 125.86K | 30/01 | ||
| Edenor ADR | 30.640 | 31.360 | 30.355 | -0.310 | -1.00% | 100.29K | 30/01 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 53.740 | 58.580 | 52.300 | -6.100 | -10.19% | 48.06M | 30/01 | ||
| BHP Group Ltd ADR | 68.73 | 70.90 | 67.51 | -3.44 | -4.77% | 5.70M | 30/01 | ||
| Incannex Healthcare ADR | 0.310 | 0.323 | 0.305 | -0.002 | -0.64% | 5.60M | 30/01 | ||
| Atlassian Corp Plc | 118.18 | 123.56 | 117.83 | -2.20 | -1.83% | 4.40M | 30/01 | ||
| Energy Transition Minerals | 0.1050 | 0.1497 | 0.0724 | -0.0240 | -18.60% | 2.38M | 30/01 | ||
| Propanc Biopharma | 0.22780 | 0.27690 | 0.20000 | -0.05010 | -18.03% | 1.42M | 30/01 | ||
| Nova Minerals ADR | 8.42 | 9.54 | 8.38 | -1.17 | -12.20% | 1.35M | 30/01 | ||
| Arafura Resources | 0.1554 | 0.1960 | 0.1500 | -0.0266 | -14.62% | 1.21M | 30/01 | ||
| First Graphene | 0.067 | 0.075 | 0.065 | +0.001 | +1.52% | 1.21M | 30/01 | ||
| Anteris Tech | 5.97 | 6.25 | 5.82 | -0.28 | -4.48% | 1.26M | 30/01 | ||
| Novonix ADR | 0.985 | 1.070 | 0.984 | -0.055 | -5.29% | 1.11M | 30/01 | ||
| Woodside Energy | 17.62 | 17.89 | 17.43 | -0.05 | -0.28% | 778.10K | 30/01 | ||
| Novo Resources | 0.1132 | 0.1360 | 0.1100 | -0.0298 | -20.84% | 707.62K | 30/01 | ||
| Lynas Rare Earths ADR | 10.1600 | 10.3937 | 10.0600 | -0.3750 | -3.56% | 389.62K | 30/01 | ||
| Immutep ADR | 2.730 | 2.970 | 2.690 | -0.240 | -8.08% | 385.41K | 30/01 | ||
| Kazia Therapeutics ADR | 5.8600 | 6.3498 | 5.2750 | -0.2400 | -3.93% | 294.03K | 30/01 | ||
| Treasury Wine Estates Ltd PK | 3.65 | 3.70 | 3.64 | -0.11 | -2.93% | 256.33K | 30/01 | ||
| ioneer ADR | 4.42 | 5.00 | 4.21 | -1.29 | -22.59% | 253.62K | 30/01 | ||
| Mesoblast | 17.250 | 18.000 | 17.230 | -0.710 | -3.95% | 242.25K | 30/01 | ||
| BHP Group Ltd | 34.0000 | 37.4200 | 34.0000 | -3.5000 | -9.33% | 231.27K | 30/01 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 64.56 | 65.53 | 64.32 | -0.45 | -0.69% | 200.31K | 30/01 | ||
| OMV AG PK | 14.85 | 14.87 | 14.78 | +0.02 | +0.13% | 7.46K | 30/01 | ||
| Wienerberger Baustoffindustrie | 6.630 | 6.760 | 6.430 | -0.010 | -0.15% | 7.44K | 30/01 | ||
| Voestalpine AG PK | 9.26 | 9.55 | 9.23 | -0.16 | -1.70% | 2.42K | 30/01 | ||
| Erste Group Bank AG | 131.535 | 132.870 | 131.490 | +0.760 | +0.58% | 1.24K | 30/01 | ||
| Raiffeisen Bank ADR | 12.77 | 12.79 | 12.62 | -0.20 | -1.54% | 767.00 | 30/01 | ||
| Andritz ADR | 17.50 | 17.50 | 17.50 | 0.00 | 0.00% | 0.79K | 28/01 | ||
| Verbund ADR | 14.35 | 14.35 | 14.35 | 0.00 | 0.00% | 2.45K | 26/01 | ||
| Oesterreichische Post ADR | 19.3 | 19.3 | 19.3 | 0.0 | 0.00% | 0 | 06/01 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 16.04 | 16.04 | 15.73 | 0.00 | 0.00% | 0 | 30/12 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CMB TECH NV | 13.040 | 13.159 | 12.760 | +0.120 | +0.93% | 2.81M | 30/01 | ||
| Titan America | 17.36 | 18.12 | 17.17 | -0.71 | -3.93% | 2.75M | 30/01 | ||
| Anheuser Busch ADR | 71.68 | 71.76 | 71.07 | +0.40 | +0.56% | 2.22M | 30/01 | ||
| MDxHealth ADR | 3.500 | 3.740 | 3.500 | -0.060 | -1.69% | 101.67K | 30/01 | ||
| Galapagos ADR | 33.88 | 34.28 | 33.57 | -0.25 | -0.73% | 95.52K | 30/01 | ||
| Materialise NV | 5.510 | 5.600 | 5.450 | -0.040 | -0.72% | 94.45K | 30/01 | ||
| Solvay ADR | 2.888 | 2.930 | 2.860 | -0.042 | -1.43% | 78.33K | 30/01 | ||
| Umicore ADR | 5.89 | 5.95 | 5.87 | -0.37 | -5.91% | 49.70K | 30/01 | ||
| Nyxoah | 4.75 | 4.90 | 4.71 | -0.14 | -2.86% | 42.02K | 30/01 | ||
| UCB ADR | 151.25 | 152.66 | 151.01 | -0.68 | -0.45% | 16.71K | 30/01 | ||
| KBC Groep ADR | 70.44 | 71.24 | 70.38 | -0.48 | -0.68% | 16.57K | 30/01 | ||
| ageas SA/NV | 71.26 | 71.26 | 70.83 | -0.39 | -0.54% | 9.76K | 30/01 | ||
| X Fab Silicon | 6.15 | 6.15 | 6.15 | -0.23 | -3.61% | 1.00K | 30/01 | ||
| Galapagos | 31.68 | 31.68 | 31.68 | 0.00 | 0.00% | 0 | 07/01 | ||
| Bpost ADR | 2.330 | 2.330 | 2.330 | 0.000 | 0.00% | 0 | 05/01 | ||
| D’Ieteren ADR | 116.27 | 116.27 | 116.27 | 0.00 | 0.00% | 0.19K | 28/01 | ||
| Agfa Gevaert ADR | 2.2900 | 2.2900 | 2.2900 | 0.0000 | 0.00% | 0 | 14/11 | ||
| Ackermans Van Haaren ADR | 275.0 | 275.0 | 275.0 | 0.0 | 0.00% | 0 | 05/01 | ||
| Barco ADR | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 20/01 | ||
| Proximus ADR | 1.59 | 1.67 | 1.59 | 0.00 | 0.00% | 0 | 14/01 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 16.07 | 16.85 | 15.96 | -0.87 | -5.14% | 67.04M | 30/01 | ||
| Nu Holdings | 17.75 | 18.62 | 17.71 | -1.01 | -5.38% | 51.30M | 30/01 | ||
| Banco Bradesco | 4.050 | 4.150 | 4.000 | -0.100 | -2.41% | 46.69M | 30/01 | ||
| Itau Unibanco | 8.590 | 8.900 | 8.530 | -0.340 | -3.81% | 41.98M | 30/01 | ||
| Petroleo Brasileiro Petrobras ADR | 15.34 | 15.53 | 15.07 | -0.18 | -1.16% | 37.67M | 30/01 | ||
| Ambev SA | 2.780 | 2.830 | 2.760 | -0.020 | -0.71% | 29.53M | 30/01 | ||
| Gerdau ADR | 4.270 | 4.390 | 4.230 | -0.130 | -2.95% | 14.67M | 30/01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.36 | 14.56 | 14.09 | -0.20 | -1.37% | 14.79M | 30/01 | ||
| SID Nacional ADR | 1.910 | 2.010 | 1.895 | -0.150 | -7.28% | 7.61M | 30/01 | ||
| Energy of Minas Gerais | 2.150 | 2.180 | 2.130 | -0.040 | -1.83% | 7.18M | 30/01 | ||
| PagSeguro Digital | 11.25 | 11.72 | 11.16 | -0.75 | -6.25% | 5.44M | 30/01 | ||
| Sigma Lithium Resources | 10.78 | 12.60 | 10.65 | -1.93 | -15.18% | 4.18M | 30/01 | ||
| Inter and Co A | 9.33 | 9.75 | 9.26 | -0.49 | -4.99% | 3.94M | 30/01 | ||
| Suzano Papel ADR | 9.37 | 9.66 | 9.30 | -0.16 | -1.68% | 3.92M | 30/01 | ||
| Cosan ADR | 4.53 | 4.68 | 4.44 | -0.04 | -0.88% | 2.24M | 30/01 | ||
| Ultrapar Participacoes | 4.780 | 4.875 | 4.730 | -0.070 | -1.44% | 1.79M | 30/01 | ||
| Braskem A | 3.55 | 3.65 | 3.48 | -0.15 | -4.05% | 1.74M | 30/01 | ||
| Sabesp ADR | 26.860 | 27.105 | 26.590 | -0.220 | -0.81% | 1.80M | 30/01 | ||
| Centrais Eletricas Brasileiras DRC | 10.320 | 10.560 | 10.200 | -0.260 | -2.46% | 1.59M | 30/01 | ||
| Banco Santander Brasil ADR | 6.920 | 7.090 | 6.850 | -0.220 | -3.08% | 983.11K | 30/01 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| B2Gold | 4.900 | 5.250 | 4.810 | -0.650 | -11.71% | 87.11M | 30/01 | ||
| First Majestic Silver | 20.84 | 23.50 | 20.59 | -4.33 | -17.20% | 60.81M | 30/01 | ||
| Denison Mines | 3.9600 | 4.2500 | 3.9210 | -0.2800 | -6.60% | 56.93M | 30/01 | ||
| Sprott Physical Gold | 36.46 | 38.79 | 35.17 | -4.47 | -10.92% | 48.36M | 30/01 | ||
| Bitfarms | 2.340 | 2.465 | 2.280 | -0.110 | -4.49% | 36.52M | 30/01 | ||
| Barrick Mining | 45.79 | 49.09 | 45.34 | -6.26 | -12.03% | 31.20M | 30/01 | ||
| New Gold | 10.0300 | 11.3000 | 9.8501 | -2.0700 | -17.11% | 27.63M | 30/01 | ||
| TRX Gold | 1.6300 | 2.0000 | 1.5450 | -0.5500 | -25.23% | 25.45M | 30/01 | ||
| Kinross Gold | 31.560 | 34.420 | 31.290 | -5.040 | -13.77% | 24.97M | 30/01 | ||
| Endeavour Silver | 10.930 | 12.320 | 10.800 | -2.230 | -16.95% | 21.65M | 30/01 | ||
| Pan American Silver NQ | 54.60 | 59.52 | 53.93 | -8.69 | -13.73% | 20.63M | 30/01 | ||
| Baytex Energy Corp | 3.430 | 3.530 | 3.380 | -0.060 | -1.72% | 18.37M | 30/01 | ||
| Lithium Americas | 4.870 | 5.289 | 4.850 | -0.560 | -10.31% | 17.63M | 30/01 | ||
| Taseko Mines | 7.6200 | 8.1400 | 7.4500 | -0.9800 | -11.40% | 16.85M | 30/01 | ||
| IAMGold | 18.180 | 19.630 | 17.960 | -2.700 | -12.93% | 16.88M | 30/01 | ||
| Vizsla Silver | 5.080 | 5.590 | 5.035 | -0.760 | -13.01% | 15.50M | 30/01 | ||
| Avino Silver Gold | 8.9900 | 10.1999 | 8.7750 | -2.0300 | -18.42% | 14.70M | 30/01 | ||
| Equinox Gold | 14.300 | 15.295 | 14.115 | -1.710 | -10.68% | 14.42M | 30/01 | ||
| Silvercorp Metals | 10.070 | 11.140 | 9.950 | -2.030 | -16.78% | 14.50M | 30/01 | ||
| Northern Dynasty Minerals | 2.0400 | 2.2200 | 1.9800 | -0.2200 | -9.73% | 14.18M | 30/01 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 76.84 | 79.92 | 76.26 | -4.80 | -5.88% | 2.44M | 30/01 | ||
| LATAM Airlines ADR | 65.810 | 66.160 | 63.450 | +0.370 | +0.57% | 1.94M | 30/01 | ||
| Enel Chile ADR | 4.340 | 4.380 | 4.305 | -0.070 | -1.59% | 964.01K | 30/01 | ||
| Banco De Chile | 43.63 | 45.04 | 43.63 | -2.24 | -4.88% | 562.85K | 30/01 | ||
| Santander Chile ADR | 35.22 | 36.65 | 35.06 | -1.77 | -4.79% | 449.59K | 30/01 | ||
| Cervecerias ADR | 14.67 | 14.99 | 14.47 | -0.46 | -3.04% | 152.59K | 30/01 | ||
| Embotelladora Andina B ADR | 31.42 | 31.61 | 31.05 | -0.58 | -1.81% | 31.02K | 30/01 | ||
| Embotelladora Andina | 24.15 | 25.75 | 24.10 | -1.40 | -5.48% | 4.13K | 30/01 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| China SXT Pharma | 0.0310 | 0.0424 | 0.0267 | -0.0190 | -38.00% | 65.82M | 30/01 | ||
| Nio A ADR | 4.700 | 5.000 | 4.695 | -0.070 | -1.47% | 56.90M | 30/01 | ||
| Tian Ruixiang Holdings | 0.092 | 0.109 | 0.082 | -0.026 | -22.03% | 32.78M | 30/01 | ||
| Lixiang Education | 0.3391 | 0.4601 | 0.2014 | +0.1317 | +63.50% | 22.89M | 30/01 | ||
| INLIF | 1.42 | 1.42 | 0.36 | +1.05 | +285.64% | 27.02M | 30/01 | ||
| eLong Power Holding | 13.94 | 15.27 | 0.40 | +13.51 | +3141.13% | 25.92M | 30/01 | ||
| Didi Global | 4.71 | 4.73 | 4.60 | +0.03 | +0.64% | 12.84M | 30/01 | ||
| TAL Education | 12.70 | 13.23 | 12.67 | 0.00 | 0.00% | 10.78M | 30/01 | ||
| Kaixin Auto | 1.200 | 9.120 | 1.110 | -8.930 | -88.15% | 10.48M | 30/01 | ||
| Tencent Music Entertainment Group | 16.78 | 17.17 | 16.70 | -0.39 | -2.27% | 10.50M | 30/01 | ||
| JD.com Inc Adr | 28.48 | 29.04 | 28.33 | -0.59 | -2.03% | 9.42M | 30/01 | ||
| iQIYI | 2.080 | 2.110 | 2.030 | -0.030 | -1.42% | 7.53M | 30/01 | ||
| Xpeng | 17.98 | 18.46 | 17.86 | -0.61 | -3.28% | 6.84M | 30/01 | ||
| WeRide ADR | 8.01 | 8.23 | 7.90 | -0.25 | -3.03% | 6.83M | 30/01 | ||
| Ke Hldg | 18.72 | 19.15 | 18.57 | -0.62 | -3.21% | 6.00M | 30/01 | ||
| Tencent ADR | 76.390 | 78.020 | 74.980 | -2.950 | -3.72% | 5.55M | 30/01 | ||
| Pony Ai | 13.88 | 14.28 | 13.71 | -0.55 | -3.81% | 5.31M | 30/01 | ||
| VNET DRC | 10.530 | 10.630 | 10.340 | -0.470 | -4.27% | 5.15M | 30/01 | ||
| GDS Holdings | 44.69 | 45.50 | 41.64 | -1.74 | -3.75% | 4.70M | 30/01 | ||
| Jiuzi Holdings | 1.2900 | 1.3588 | 1.2100 | -0.1500 | -10.42% | 4.13M | 30/01 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.57 | 12.85 | 12.42 | -0.20 | -1.57% | 4.02M | 30/01 | ||
| GeoPark Ltd | 8.48 | 9.09 | 8.38 | -0.07 | -0.82% | 2.46M | 30/01 | ||
| Grupo Cibest DRC | 81.65 | 83.97 | 80.50 | -2.88 | -3.41% | 475.80K | 30/01 | ||
| Tecnoglass | 48.91 | 49.69 | 47.78 | +0.13 | +0.27% | 433.49K | 30/01 | ||
| Grupo Aval | 4.810 | 5.110 | 4.800 | -0.300 | -5.87% | 111.95K | 30/01 | ||
| BMP AI Tech | 0.309 | 0.310 | 0.200 | +0.048 | +18.46% | 41.06K | 30/01 | ||
| Interconnection Electric ADR | 197.02 | 215.00 | 197.02 | -22.12 | -10.09% | 5.00 | 30/01 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 09/09 | ||
| Cementos Argos ADR | 20.89 | 21.39 | 20.89 | 0.00 | 0.00% | 0.24K | 28/01 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 14/01 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 28.580 | 28.810 | 28.130 | +0.270 | +0.95% | 3.89M | 30/01 | ||
| Robin Energy | 4.68 | 4.91 | 4.00 | -0.20 | -4.10% | 373.21K | 30/01 | ||
| Castor Maritime | 2.350 | 2.560 | 2.350 | -0.290 | -10.98% | 114.45K | 30/01 | ||
| Toro Corp | 3.760 | 3.830 | 3.726 | -0.050 | -1.31% | 28.28K | 30/01 | ||
| Gifa | 0.0234 | 0.0234 | 0.0194 | +0.0044 | +23.16% | 8.69K | 30/01 | ||
| GDEV Inc | 16.825 | 17.680 | 15.800 | -0.950 | -5.34% | 3.48K | 30/01 | ||
| Neuro Hitech | 0.00030 | 0.00030 | 0.00030 | 0.00000 | 0.00% | 0 | 20/01 | ||
| Bank of Cyprus Holdings | 11.88 | 11.88 | 11.88 | +0.14 | +1.19% | 0.10K | 28/01 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 59.43 | 59.91 | 58.59 | +0.10 | +0.17% | 12.09M | 30/01 | ||
| IO Biotech | 0.290 | 0.330 | 0.290 | -0.026 | -8.22% | 1.69M | 30/01 | ||
| Genmab AS | 32.63 | 33.17 | 32.21 | -0.72 | -2.16% | 1.42M | 30/01 | ||
| Pandora ADR | 10.31 | 10.64 | 9.96 | +0.62 | +6.40% | 531.79K | 30/01 | ||
| Vestas Wind Systems AS | 9.98 | 10.18 | 9.94 | -0.06 | -0.60% | 476.74K | 30/01 | ||
| Coloplast A | 8.45 | 8.59 | 8.43 | -0.15 | -1.74% | 311.87K | 30/01 | ||
| Ascendis Pharma AS | 226.10 | 228.51 | 221.52 | +2.15 | +0.96% | 330.36K | 30/01 | ||
| Cadeler AS ADR | 23.90 | 24.31 | 23.85 | -0.72 | -2.92% | 188.87K | 30/01 | ||
| Oersted AS DRC | 7.41 | 7.65 | 7.39 | -0.19 | -2.50% | 135.29K | 30/01 | ||
| Novozymes AS DRC | 61.31 | 62.57 | 61.15 | -0.58 | -0.94% | 113.13K | 30/01 | ||
| Evaxion Biotech AS | 3.180 | 3.380 | 3.145 | -0.220 | -6.47% | 76.71K | 30/01 | ||
| Galecto | 26.235 | 26.830 | 24.000 | +1.135 | +4.52% | 46.97K | 30/01 | ||
| DSV ADR | 140.12 | 141.27 | 139.86 | -1.12 | -0.79% | 41.12K | 30/01 | ||
| AP Moeller-Maersk AS | 12.33 | 12.41 | 12.27 | -0.18 | -1.44% | 39.88K | 30/01 | ||
| Carlsberg AS | 27.22 | 27.36 | 27.14 | -0.07 | -0.26% | 22.90K | 30/01 | ||
| Danske Bank A/S ADR | 25.51 | 25.82 | 25.51 | -0.20 | -0.78% | 14.86K | 30/01 | ||
| FLSmidth & Co AS | 8.800 | 8.800 | 8.800 | -0.200 | -2.22% | 2.40K | 30/01 | ||
| Vestas Wind | 30.0350 | 30.3400 | 29.2200 | -0.1150 | -0.38% | 1.02K | 30/01 | ||
| LiqTech | 1.900 | 1.900 | 1.900 | +0.120 | +6.74% | 0.86K | 30/01 | ||
| GN Store Nord ADR | 52.530 | 52.753 | 52.530 | +0.900 | +1.74% | 642.00 | 30/01 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 6.430 | 6.530 | 6.350 | +0.140 | +2.23% | 40.68M | 30/01 | ||
| Amer Sports | 36.63 | 37.63 | 36.36 | -0.71 | -1.90% | 4.14M | 30/01 | ||
| Nordea Bank ADR | 19.33 | 19.59 | 19.28 | -0.13 | -0.67% | 3.50M | 30/01 | ||
| Sampo OYJ | 22.26 | 22.38 | 22.20 | -0.26 | -1.15% | 93.74K | 30/01 | ||
| Kone Oyj ADR | 35.84 | 36.20 | 35.83 | -0.58 | -1.59% | 23.84K | 30/01 | ||
| Kesko ADR | 12.650 | 12.650 | 12.585 | -0.008 | -0.06% | 14.62K | 30/01 | ||
| Stora Enso Oyj PK | 11.60 | 11.68 | 11.57 | -0.78 | -6.30% | 12.65K | 30/01 | ||
| Neste | 12.69 | 12.95 | 12.69 | -0.11 | -0.86% | 29.88K | 30/01 | ||
| Metso Outotec OTC | 9.73 | 9.94 | 9.73 | -0.43 | -4.23% | 5.73K | 30/01 | ||
| Wartsila ADR | 8.14 | 8.29 | 8.03 | -0.04 | -0.49% | 4.36K | 30/01 | ||
| KONE Oyj | 69.8000 | 70.9100 | 69.8000 | -4.3100 | -5.82% | 0.43K | 30/01 | ||
| Orion ADR | 40.53 | 40.53 | 40.53 | -1.47 | -3.50% | 0.23K | 30/01 | ||
| Outokumpu ADR | 2.77 | 2.77 | 2.77 | +0.01 | +0.18% | 111.00 | 30/01 | ||
| Fortum | 23.770 | 23.770 | 23.770 | +0.890 | +3.89% | 0.11K | 30/01 | ||
| Konecranes ADR | 22.850 | 22.850 | 22.850 | 0.000 | 0.00% | 0 | 13/01 | ||
| Nokian Tyres ADR | 6.46 | 6.47 | 6.46 | -0.15 | -2.27% | 3.44K | 29/01 | ||
| Fortum ADR | 4.880 | 4.880 | 4.710 | +0.090 | +1.88% | 10.77K | 29/01 | ||
| Yit ADR | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 08/01 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 47.04 | 47.24 | 46.58 | +0.84 | +1.82% | 6.02M | 30/01 | ||
| Societe Generale ADR | 17.5300 | 17.8700 | 17.4300 | +0.1300 | +0.75% | 2.54M | 30/01 | ||
| BNP Paribas ADR | 53.670 | 54.250 | 53.580 | -0.630 | -1.16% | 1.71M | 30/01 | ||
| Engie ADR | 29.70 | 30.12 | 29.41 | -0.11 | -0.37% | 1.41M | 30/01 | ||
| Orange ADR | 18.49 | 18.67 | 18.45 | -0.14 | -0.75% | 1.25M | 30/01 | ||
| TotalEnergies SE | 72.40 | 73.01 | 71.77 | -0.23 | -0.32% | 1.24M | 30/01 | ||
| Constellium Nv | 22.47 | 22.96 | 21.95 | -0.70 | -3.02% | 1.59M | 30/01 | ||
| Capgemini ADR | 31.03 | 31.21 | 30.86 | +0.24 | +0.78% | 623.40K | 30/01 | ||
| Abivax ADR | 111.15 | 114.65 | 110.98 | -2.39 | -2.10% | 633.08K | 30/01 | ||
| Danone PK | 15.62 | 15.68 | 15.55 | -0.15 | -0.95% | 521.26K | 30/01 | ||
| Inventiva | 6.160 | 6.320 | 5.900 | -0.160 | -2.53% | 519.43K | 30/01 | ||
| Pernod Ricard | 17.90 | 18.07 | 17.84 | +0.07 | +0.39% | 496.24K | 30/01 | ||
| UbiSoft Entertainment Inc | 0.99 | 1.06 | 0.98 | -0.08 | -7.48% | 417.04K | 30/01 | ||
| DBV Technologies | 21.610 | 23.530 | 21.560 | -1.350 | -5.88% | 395.73K | 30/01 | ||
| Schneider Electric SA | 57.040 | 58.015 | 56.980 | -1.260 | -2.16% | 311.43K | 30/01 | ||
| Alstom PK | 3.140 | 3.200 | 3.140 | -0.080 | -2.48% | 304.62K | 30/01 | ||
| Air Liquide ADR | 37.39 | 37.69 | 37.31 | -0.54 | -1.42% | 282.81K | 30/01 | ||
| Louis Vuitton ADR | 129.280 | 131.078 | 129.000 | -1.320 | -1.01% | 274.40K | 30/01 | ||
| Criteo Sa | 19.17 | 19.67 | 19.05 | -0.59 | -2.99% | 257.02K | 30/01 | ||
| Sequans Communications | 4.540 | 4.650 | 4.405 | -0.110 | -2.37% | 223.63K | 30/01 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SAP ADR | 201.04 | 204.39 | 200.96 | +0.83 | +0.41% | 6.27M | 30/01 | ||
| Deutsche Bank AG | 39.22 | 39.73 | 39.03 | +0.10 | +0.26% | 3.72M | 30/01 | ||
| Bayer AG PK | 13.15 | 13.21 | 13.04 | -0.02 | -0.15% | 2.76M | 30/01 | ||
| Jumia Tech | 13.370 | 13.650 | 12.930 | -0.410 | -2.98% | 2.79M | 30/01 | ||
| BioNTech | 113.75 | 116.97 | 113.16 | -3.02 | -2.59% | 894.07K | 30/01 | ||
| BASF ADR | 13.56 | 13.68 | 13.52 | -0.26 | -1.88% | 598.18K | 30/01 | ||
| Muenchener Rueckver Ges | 12.14 | 12.27 | 12.07 | -0.07 | -0.57% | 589.42K | 30/01 | ||
| Infineon ADR | 49.01 | 50.01 | 48.91 | -1.78 | -3.50% | 531.09K | 30/01 | ||
| Immatics NV | 9.55 | 9.83 | 9.44 | +0.17 | +1.81% | 571.47K | 30/01 | ||
| Fresenius Medical Care ADR | 22.70 | 22.75 | 22.50 | +0.18 | +0.80% | 470.54K | 30/01 | ||
| Mercedes Benz DRC | 17.04 | 17.15 | 16.93 | -0.13 | -0.76% | 374.00K | 30/01 | ||
| Deutsche Telekom ADR | 33.41 | 33.57 | 33.10 | +0.37 | +1.12% | 334.01K | 30/01 | ||
| Symrise Ag PK | 21.04 | 21.20 | 21.00 | -0.08 | -0.38% | 309.23K | 30/01 | ||
| SCHMID NV | 9.02 | 9.30 | 8.53 | +0.16 | +1.81% | 305.32K | 30/01 | ||
| InflaRx | 0.882 | 0.941 | 0.881 | -0.041 | -4.44% | 255.67K | 30/01 | ||
| EON SE | 21.18 | 21.60 | 21.16 | -0.12 | -0.56% | 215.79K | 30/01 | ||
| Deutsche Boerse ADR | 25.25 | 25.44 | 25.20 | +0.14 | +0.56% | 213.03K | 30/01 | ||
| Allianz ADR | 44.06 | 44.32 | 43.95 | -0.33 | -0.74% | 175.05K | 30/01 | ||
| Mainz Biomed BV | 1.1900 | 1.2600 | 1.1627 | -0.0500 | -4.03% | 172.17K | 30/01 | ||
| Adidas ADR | 88.35 | 89.45 | 88.04 | -1.74 | -1.93% | 167.21K | 30/01 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| C3is Inc | 1.8300 | 2.3100 | 1.3450 | +0.3900 | +27.08% | 28.81M | 30/01 | ||
| Star Bulk Carriers | 22.95 | 23.26 | 22.62 | +0.05 | +0.22% | 1.81M | 30/01 | ||
| Imperial Petroleum | 3.5300 | 3.5700 | 3.4200 | +0.0700 | +2.02% | 754.27K | 30/01 | ||
| Diana Shipping | 2.320 | 2.350 | 2.250 | +0.030 | +1.31% | 501.86K | 30/01 | ||
| Okeanis Eco Tankers | 40.49 | 40.81 | 39.78 | +0.28 | +0.70% | 475.93K | 30/01 | ||
| Tsakos Energy | 27.170 | 27.700 | 26.822 | +0.160 | +0.59% | 382.43K | 30/01 | ||
| Seanergy Maritime | 10.8000 | 11.1000 | 10.6500 | +0.0600 | +0.56% | 283.91K | 30/01 | ||
| Navios Maritime Unit | 59.81 | 60.64 | 59.30 | -0.13 | -0.22% | 254.32K | 30/01 | ||
| Icon Energy Corp | 1.810 | 1.940 | 1.440 | -0.150 | -7.65% | 245.83K | 30/01 | ||
| Global Ship Lease | 37.54 | 37.70 | 37.02 | -0.03 | -0.08% | 235.04K | 30/01 | ||
| Oceanpal | 0.9685 | 1.0000 | 0.9500 | -0.0115 | -1.17% | 127.52K | 30/01 | ||
| Dynagas LNG | 3.780 | 3.910 | 3.780 | -0.060 | -1.56% | 112.01K | 30/01 | ||
| Alpha Bank | 1.175 | 1.220 | 1.140 | -0.005 | -0.42% | 98.87K | 30/01 | ||
| StealthGas | 7.730 | 7.940 | 7.700 | -0.100 | -1.28% | 59.06K | 30/01 | ||
| Organization of Football Prognostics DRC | 10.190 | 10.310 | 10.080 | -0.210 | -2.02% | 51.39K | 30/01 | ||
| United Maritime | 1.780 | 1.850 | 1.755 | +0.010 | +0.56% | 44.04K | 30/01 | ||
| Globus Maritime | 1.6100 | 1.6700 | 1.6100 | +0.0050 | +0.31% | 39.60K | 30/01 | ||
| Heidmar Maritime Holdings | 0.9800 | 1.0300 | 0.9604 | -0.0450 | -4.39% | 38.63K | 30/01 | ||
| Danaos | 103.45 | 104.06 | 102.59 | -1.29 | -1.23% | 53.37K | 30/01 | ||
| Euroseas | 57.18 | 58.02 | 56.00 | -0.82 | -1.41% | 31.21K | 30/01 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 169.56 | 174.00 | 169.47 | -4.69 | -2.69% | 10.85M | 30/01 | ||
| Oriental Culture | 1.620 | 2.120 | 1.481 | +0.270 | +20.00% | 9.27M | 30/01 | ||
| ModuLink | 0.0007 | 0.0008 | 0.0007 | -0.0001 | -12.50% | 3.32M | 30/01 | ||
| Masonglory | 0.84 | 1.15 | 0.80 | +0.04 | +5.00% | 3.33M | 30/01 | ||
| 3 E Network Technology | 0.25 | 0.28 | 0.24 | -0.01 | -3.83% | 2.05M | 30/01 | ||
| Melco Resorts & Entertainment | 6.06 | 6.10 | 5.93 | +0.01 | +0.17% | 1.97M | 30/01 | ||
| Solowin | 2.84 | 3.68 | 2.76 | -0.58 | -16.96% | 1.64M | 30/01 | ||
| Dreamland | 0.21 | 0.22 | 0.18 | +0.03 | +16.93% | 7.30M | 30/01 | ||
| Intelligent Living Application | 3.4400 | 7.1900 | 3.0504 | -0.4700 | -12.02% | 1.17M | 30/01 | ||
| Intelligent | 0.400 | 0.520 | 0.368 | +0.026 | +6.94% | 1.17M | 30/01 | ||
| Silicon Motion | 118.93 | 126.25 | 117.38 | +2.76 | +2.38% | 1.06M | 30/01 | ||
| 707 Cayman | 0.16 | 0.17 | 0.15 | 0.00 | 0.00% | 1.10M | 30/01 | ||
| Prudential Public ADR | 32.99 | 33.37 | 32.87 | -0.62 | -1.84% | 1.06M | 30/01 | ||
| Futu | 162.57 | 166.00 | 161.61 | -2.31 | -1.40% | 963.38K | 30/01 | ||
| Ping An Biomedical | 0.23 | 0.23 | 0.21 | -0.01 | -4.20% | 631.00K | 30/01 | ||
| Creative Global Technology Holdings | 3.14 | 3.68 | 2.67 | -0.32 | -9.25% | 604.48K | 30/01 | ||
| Garden Stage | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 674.35K | 30/01 | ||
| AsiaStrategy | 1.77 | 4.00 | 1.57 | -0.72 | -28.92% | 544.72K | 30/01 | ||
| BUUU | 11.49 | 19.70 | 8.40 | +2.16 | +23.15% | 501.97K | 30/01 | ||
| Cre8 Enterprise | 0.33 | 0.35 | 0.32 | 0.00 | 0.00% | 503.38K | 30/01 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.1 | 6.2 | 6.1 | +0.1 | +1.65% | 42.12K | 30/01 | ||
| Magyar Telekom Plc | 6.20 | 6.30 | 6.11 | -0.03 | -0.48% | 12.75K | 30/01 | ||
| Wizz Air Holdings | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 580.00 | 28/01 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.58 | 17.75 | 17.50 | -0.17 | -0.96% | 17.19M | 30/01 | ||
| Wipro ADR | 2.520 | 2.550 | 2.500 | -0.010 | -0.40% | 7.39M | 30/01 | ||
| ICICI Bank ADR | 29.29 | 29.50 | 29.14 | -0.48 | -1.61% | 4.69M | 30/01 | ||
| HDFC Bank ADR | 32.38 | 32.50 | 32.06 | -0.17 | -0.52% | 4.61M | 30/01 | ||
| MakeMyTrip | 62.38 | 63.72 | 61.25 | +0.32 | +0.52% | 1.52M | 30/01 | ||
| Dr. Reddy’s Labs ADR | 13.42 | 13.47 | 13.26 | +0.15 | +1.13% | 1.65M | 30/01 | ||
| Yatra Online | 1.560 | 1.600 | 1.480 | +0.030 | +1.96% | 81.81K | 30/01 | ||
| Sify | 14.730 | 15.345 | 14.300 | -0.020 | -0.14% | 80.44K | 30/01 | ||
| Azure Power Global | 1.00 | 1.00 | 0.51 | 0.00 | 0.00% | 5.46K | 30/01 | ||
| Zoomcar Holdings | 0.0750 | 0.0750 | 0.0700 | -0.0010 | -1.32% | 2.59K | 30/01 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | +0.0001 | +9900.00% | 2.48K | 30/01 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 4.350 | 4.430 | 4.040 | -0.150 | -3.33% | 1.32M | 30/01 | ||
| Astra Int | 7.60 | 7.85 | 7.53 | -0.29 | -3.68% | 486.99K | 30/01 | ||
| Telkom Indonesia B ADR | 21.12 | 21.35 | 21.01 | +0.27 | +1.29% | 394.95K | 30/01 | ||
| Bank Central Asia ADR | 10.9400 | 11.1000 | 10.8900 | +0.0800 | +0.74% | 302.73K | 30/01 | ||
| Bank Mandiri Persero ADR | 11.14 | 11.56 | 11.03 | -0.05 | -0.45% | 136.84K | 30/01 | ||
| Bank Rakyat | 11.12 | 11.76 | 11.12 | -0.29 | -2.54% | 132.30K | 30/01 | ||
| United Tractors ADR | 31.00 | 32.24 | 29.82 | +1.20 | +4.03% | 31.91K | 30/01 | ||
| DigiAsia | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 16.33K | 30/01 | ||
| Bank Negara Indonesia ADR | 13.79 | 14.00 | 13.09 | -0.35 | -2.48% | 2.26K | 30/01 | ||
| XL Axiata ADR | 3.92 | 3.92 | 3.92 | -0.31 | -7.32% | 1.61K | 30/01 | ||
| Indofood ADR | 21.0000 | 21.0000 | 20.0700 | +0.3100 | +1.50% | 1.06K | 30/01 | ||
| Bukit Asam ADR | 3.62 | 3.62 | 3.62 | -0.18 | -4.80% | 0.38K | 30/01 | ||
| Indo Tambangraya Megah ADR | 2.78 | 2.78 | 2.78 | +0.18 | +6.92% | 0.30K | 30/01 | ||
| Media Nusantara Citra ADR | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 23/12 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | 0 | 0.00% | 0 | 22/08 | ||
| Asiamet Resources | 0.023 | 0.023 | 0.023 | 0.000 | 0.00% | 0 | 19/12 | ||
| Semen Persero | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 1.07K | 28/01 | ||
| Astra Agro Lestari TBK | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 100.00 | 28/01 | ||
| Bank Mandiri Persero | 0.3386 | 0.3386 | 0.2632 | 0.0000 | 0.00% | 0 | 25/11 | ||
| Vale Indonesia | 0.3665 | 0.3665 | 0.3665 | 0.0000 | 0.00% | 0.20K | 26/01 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| James Hardie Industries ADR | 22.99 | 23.63 | 22.73 | -0.87 | -3.65% | 8.30M | 30/01 | ||
| PDD Holdings DRC | 101.05 | 102.76 | 101.03 | -1.65 | -1.61% | 7.47M | 30/01 | ||
| Medtronic | 102.96 | 103.02 | 101.28 | +1.96 | +1.94% | 8.58M | 30/01 | ||
| Smurfit Westrock | 41.63 | 41.80 | 40.69 | -0.49 | -1.16% | 5.45M | 30/01 | ||
| Johnson Controls | 119.26 | 120.78 | 118.92 | -1.02 | -0.85% | 6.03M | 30/01 | ||
| CRH | 122.41 | 123.30 | 121.52 | -1.27 | -1.03% | 4.78M | 30/01 | ||
| Accenture | 263.64 | 264.54 | 259.90 | +2.42 | +0.93% | 5.46M | 30/01 | ||
| Trane Technologies | 420.58 | 427.50 | 414.01 | -5.49 | -1.29% | 3.31M | 30/01 | ||
| Eaton | 351.42 | 355.41 | 347.03 | -2.95 | -0.83% | 4.26M | 30/01 | ||
| Perrigo | 14.21 | 14.29 | 13.67 | +0.47 | +3.42% | 3.17M | 30/01 | ||
| Alkermes Plc | 33.89 | 34.96 | 33.75 | -0.99 | -2.84% | 2.39M | 30/01 | ||
| Aon | 349.64 | 351.80 | 341.17 | +6.69 | +1.95% | 1.94M | 30/01 | ||
| Ryanair ADR | 70.60 | 71.36 | 70.03 | +0.11 | +0.16% | 1.68M | 30/01 | ||
| TE Connectivity | 222.78 | 226.14 | 221.34 | -3.49 | -1.54% | 1.99M | 30/01 | ||
| Jazz Pharma | 164.49 | 165.08 | 162.68 | +0.51 | +0.31% | 1.29M | 30/01 | ||
| Falcon Oil & Gas | 0.20000 | 0.20000 | 0.18800 | +0.01050 | +5.54% | 1.06M | 30/01 | ||
| ICON PLC | 180.25 | 186.00 | 176.34 | -5.64 | -3.03% | 961.76K | 30/01 | ||
| SMX Security Matters | 13.730 | 17.072 | 13.510 | -3.270 | -19.24% | 909.87K | 30/01 | ||
| Avadel Pharma | 21.550 | 21.580 | 21.540 | -0.010 | -0.05% | 797.38K | 30/01 | ||
| Allegion PLC | 165.39 | 165.56 | 162.42 | +0.93 | +0.57% | 1.15M | 30/01 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 34.08 | 34.11 | 32.35 | +1.01 | +3.05% | 16.97M | 30/01 | ||
| Mobileye Global | 8.98 | 9.32 | 8.92 | -0.29 | -3.13% | 8.69M | 30/01 | ||
| Arbe Robotics | 1.230 | 1.340 | 1.210 | -0.070 | -5.38% | 3.79M | 30/01 | ||
| ZIM Integrated Shipping Services | 22.03 | 22.95 | 21.92 | -1.15 | -4.96% | 3.11M | 30/01 | ||
| Innoviz Technologies | 0.962 | 1.000 | 0.950 | -0.013 | -1.33% | 2.77M | 30/01 | ||
| SolarEdge Technologies Inc | 30.95 | 33.47 | 30.76 | -3.09 | -9.08% | 2.46M | 30/01 | ||
| Tower | 134.73 | 140.46 | 132.80 | +0.02 | +0.01% | 2.37M | 30/01 | ||
| Cellebrite | 14.710 | 15.365 | 14.660 | -0.580 | -3.79% | 2.13M | 30/01 | ||
| eToro | 29.40 | 30.50 | 29.05 | -0.82 | -2.71% | 1.81M | 30/01 | ||
| Monday.Com | 114.75 | 118.16 | 113.80 | -0.82 | -0.71% | 1.80M | 30/01 | ||
| ICL Israel Chemicals | 5.350 | 5.475 | 5.315 | -0.120 | -2.19% | 1.80M | 30/01 | ||
| Wix.Com Ltd | 86.84 | 88.75 | 85.65 | -3.13 | -3.48% | 1.80M | 30/01 | ||
| Parazero Technologies | 1.1300 | 1.2900 | 1.1145 | -0.0800 | -6.61% | 1.56M | 30/01 | ||
| Playtika | 3.62 | 3.73 | 3.58 | -0.01 | -0.28% | 1.47M | 30/01 | ||
| InMode | 15.71 | 16.11 | 15.66 | -0.31 | -1.94% | 1.35M | 30/01 | ||
| Gilat | 19.290 | 20.376 | 18.760 | -0.680 | -3.41% | 1.32M | 30/01 | ||
| Nano X | 2.73 | 2.89 | 2.71 | -0.09 | -3.19% | 1.20M | 30/01 | ||
| Check Point Software | 179.51 | 180.50 | 176.06 | +1.30 | +0.73% | 1.23M | 30/01 | ||
| Valens | 1.700 | 1.825 | 1.670 | -0.060 | -3.41% | 1.18M | 30/01 | ||
| Nice ADR | 106.41 | 109.49 | 106.12 | -1.94 | -1.79% | 1.09M | 30/01 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 8.69 | 8.96 | 8.65 | -0.25 | -2.80% | 1.22M | 30/01 | ||
| Assicurazioni Generali ADR | 20.50 | 20.73 | 20.27 | +0.25 | +1.23% | 1.24M | 30/01 | ||
| Brunello Cucinelli ADR | 9.5 | 9.5 | 9.4 | 0.0 | 0.00% | 607.80K | 30/01 | ||
| Terra Innovatum Global NV | 4.98 | 5.30 | 4.77 | -0.12 | -2.35% | 525.40K | 30/01 | ||
| Stevanato Group SpA | 15.58 | 16.36 | 15.28 | -0.42 | -2.63% | 532.56K | 30/01 | ||
| Ferrari NV | 333.17 | 335.31 | 331.01 | -5.28 | -1.56% | 531.45K | 30/01 | ||
| ENEL Societa per Azioni | 10.990 | 11.120 | 10.990 | -0.050 | -0.45% | 366.22K | 30/01 | ||
| Genenta Science ADR | 0.986 | 1.150 | 0.979 | -0.184 | -15.73% | 328.69K | 30/01 | ||
| ENI ADR | 40.92 | 41.12 | 40.48 | -0.76 | -1.82% | 242.82K | 30/01 | ||
| UniCredit ADR | 43.310 | 43.850 | 43.260 | -0.190 | -0.44% | 197.72K | 30/01 | ||
| Intesa Sanpaolo SpA PK | 42.340 | 42.820 | 42.160 | +0.080 | +0.19% | 156.57K | 30/01 | ||
| Prysmian ADR | 59.35 | 60.22 | 59.10 | -0.67 | -1.12% | 51.86K | 30/01 | ||
| Leonardo ADR | 33.23 | 33.75 | 33.21 | -0.49 | -1.45% | 36.64K | 30/01 | ||
| Prada Spa PK | 10.17 | 10.23 | 10.15 | -0.04 | -0.39% | 35.97K | 30/01 | ||
| Snam ADR | 13.76 | 13.88 | 13.70 | 0.00 | 0.00% | 34.16K | 30/01 | ||
| Mediobanca ADR | 20.81 | 21.04 | 20.74 | +0.37 | +1.81% | 25.24K | 30/01 | ||
| Terna Rete Elettrica Nazionale | 32.45 | 32.72 | 32.39 | +0.02 | +0.06% | 17.15K | 30/01 | ||
| Saipem ADR | 0.7200 | 0.7200 | 0.7200 | -0.0185 | -2.51% | 16.10K | 30/01 | ||
| Natuzzi | 3.19 | 3.19 | 2.82 | +0.24 | +8.14% | 2.38K | 30/01 | ||
| Salvatore Ferragamo ADR | 3.99 | 3.99 | 3.99 | +0.23 | +6.13% | 1.04K | 30/01 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 22.10 | 22.44 | 21.80 | -0.19 | -0.85% | 10.64M | 30/01 | ||
| Mizuho Financial ADR | 8.630 | 8.770 | 8.485 | -0.010 | -0.12% | 10.06M | 30/01 | ||
| Takeda Pharma ADR | 17.23 | 17.24 | 17.05 | +0.06 | +0.35% | 5.63M | 30/01 | ||
| Nintendo ADR | 15.40 | 16.49 | 15.30 | -0.88 | -5.41% | 4.22M | 30/01 | ||
| Sumitomo Mitsui Financial ADR | 20.990 | 21.310 | 20.730 | -0.300 | -1.41% | 3.43M | 30/01 | ||
| Mitsubishi UFJ Financial ADR | 18.050 | 18.285 | 17.885 | -0.150 | -0.82% | 3.29M | 30/01 | ||
| Metaplanet | 2.83 | 3.06 | 2.70 | +0.06 | +2.17% | 2.13M | 30/01 | ||
| TryHard Holdings | 0.71 | 0.79 | 0.67 | -0.04 | -5.31% | 1.67M | 30/01 | ||
| Nomura ADR | 8.870 | 9.100 | 8.765 | -0.430 | -4.62% | 1.65M | 30/01 | ||
| Recruit ADR | 11 | 11 | 10 | 0 | 0.00% | 1.31M | 30/01 | ||
| SoftBank Group | 13.81 | 14.00 | 13.70 | -0.47 | -3.29% | 1.22M | 30/01 | ||
| Shin-Etsu Chemical ADR | 16.45 | 16.90 | 16.00 | +0.32 | +1.98% | 1.22M | 30/01 | ||
| Daiichi Sankyo ADR | 18.20 | 18.89 | 17.80 | -1.18 | -6.09% | 959.67K | 30/01 | ||
| Honda Motor ADR | 30.33 | 30.41 | 30.16 | +0.04 | +0.13% | 858.48K | 30/01 | ||
| LY Corp DRC | 5.11 | 5.13 | 5.04 | +0.04 | +0.79% | 549.73K | 30/01 | ||
| Sumitomo Mitsui Financial | 36.128 | 36.128 | 35.195 | +0.822 | +2.33% | 546.07K | 30/01 | ||
| Renesas Electronics ADR | 8.260 | 8.600 | 8.250 | -0.190 | -2.25% | 527.21K | 30/01 | ||
| Unicharm Corp | 3.040 | 3.160 | 2.960 | -0.010 | -0.33% | 508.40K | 30/01 | ||
| Itochu ADR | 12.820 | 13.130 | 12.600 | 0.000 | 0.00% | 488.41K | 30/01 | ||
| Daikin Industries ADR | 11.97 | 12.43 | 11.76 | +0.07 | +0.59% | 468.12K | 30/01 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 53.97 | 55.03 | 53.66 | -1.82 | -3.26% | 1.85M | 30/01 | ||
| Spotify Tech | 500.35 | 515.12 | 498.12 | -3.57 | -0.71% | 1.73M | 30/01 | ||
| Globant SA | 66.88 | 67.81 | 65.23 | +0.66 | +1.00% | 2.04M | 30/01 | ||
| Nexa Resources | 12.610 | 13.700 | 12.410 | -1.250 | -9.02% | 1.19M | 30/01 | ||
| Tenaris ADR | 44.30 | 44.68 | 43.86 | -0.76 | -1.69% | 1.23M | 30/01 | ||
| Millicom | 61.03 | 62.74 | 60.40 | -1.19 | -1.91% | 988.58K | 30/01 | ||
| Orion Engineered Carbons | 6.18 | 6.25 | 6.01 | +0.04 | +0.65% | 679.13K | 30/01 | ||
| Ardagh Metal Packaging | 4.390 | 4.414 | 4.350 | -0.040 | -0.90% | 624.66K | 30/01 | ||
| Alvotech | 5.37 | 5.53 | 5.26 | -0.05 | -0.92% | 463.40K | 30/01 | ||
| Auna ADR | 4.85 | 4.89 | 4.75 | 0.00 | 0.00% | 426.24K | 30/01 | ||
| Adecoagro SA | 8.86 | 8.90 | 8.75 | +0.06 | +0.68% | 423.72K | 30/01 | ||
| Corporacion America Airports | 29.640 | 30.410 | 29.395 | -0.710 | -2.34% | 338.47K | 30/01 | ||
| Ternium ADR | 41.84 | 43.49 | 41.72 | -1.72 | -3.95% | 217.62K | 30/01 | ||
| Altisource Portfolio Solutions | 5.370 | 5.662 | 5.160 | -0.060 | -1.10% | 35.21K | 30/01 | ||
| Samsonite ADR | 12.500 | 12.515 | 12.420 | -0.240 | -1.88% | 15.21K | 30/01 | ||
| Subsea 7 ADR | 25.54 | 25.71 | 25.27 | -0.18 | -0.70% | 10.18K | 30/01 | ||
| Codere Online US | 8.00 | 8.23 | 7.79 | +0.09 | +1.14% | 8.99K | 30/01 | ||
| BM European Value ADR | 9.62 | 9.62 | 9.60 | -0.16 | -1.64% | 2.45K | 30/01 | ||
| SES | 7.6 | 7.6 | 7.6 | -1.0 | -11.70% | 700.00 | 30/01 | ||
| Atento SA | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12/12 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Agape ATP | 0.0706 | 0.0790 | 0.0706 | -0.0103 | -12.73% | 6.56M | 30/01 | ||
| Linkers Industries | 1.10 | 1.68 | 0.98 | -0.22 | -16.67% | 2.72M | 30/01 | ||
| Founder Group | 0.14 | 0.16 | 0.14 | -0.01 | -6.58% | 1.27M | 30/01 | ||
| VCI Global | 0.509 | 0.540 | 0.505 | -0.005 | -0.97% | 659.37K | 30/01 | ||
| WF Holding | 0.47 | 0.47 | 0.42 | -0.02 | -4.09% | 159.12K | 30/01 | ||
| Integrated Media Tech | 0.851 | 1.000 | 0.820 | -0.131 | -13.33% | 120.29K | 30/01 | ||
| Black Titan | 1.89 | 2.00 | 1.80 | -0.02 | -1.05% | 77.77K | 30/01 | ||
| CBL International | 0.335 | 0.351 | 0.332 | -0.005 | -1.47% | 58.23K | 30/01 | ||
| TMD Energy | 0.60 | 0.62 | 0.55 | -0.02 | -3.23% | 54.18K | 30/01 | ||
| Sagtec Global | 1.88 | 1.96 | 1.80 | -0.09 | -4.57% | 40.93K | 30/01 | ||
| Bio Green Med Solution | 1.2100 | 1.2500 | 1.1800 | -0.0200 | -1.63% | 21.75K | 30/01 | ||
| BioNexus Gene Lab | 2.5968 | 2.7548 | 2.5100 | -0.0532 | -2.01% | 13.24K | 30/01 | ||
| Genting Berhad | 3.81 | 3.98 | 3.63 | -0.18 | -4.51% | 10.59K | 30/01 | ||
| GreenPro | 1.8800 | 1.9000 | 1.8452 | -0.0150 | -0.79% | 8.58K | 30/01 | ||
| Megan Holdings | 1.69 | 1.77 | 1.69 | -0.07 | -3.98% | 5.11K | 30/01 | ||
| Top Glove ADR | 0.5639 | 0.5639 | 0.5639 | +0.0139 | +2.53% | 2.78K | 30/01 | ||
| Malayan Banking Berhad | 5.530 | 5.530 | 5.530 | 0.000 | 0.00% | 1.52K | 30/01 | ||
| Graphjet Tech | 0.717 | 0.717 | 0.620 | +0.031 | +4.53% | 766.00 | 30/01 | ||
| Genting Malaysia ADR | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 | 17/12 | ||
| IGS Capital | 0.0320 | 0.0320 | 0.0320 | 0.0000 | 0.00% | 0.14K | 27/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 12.480 | 12.905 | 12.385 | -0.410 | -3.18% | 5.98M | 30/01 | ||
| America Movil ADR | 20.70 | 21.48 | 20.56 | -0.80 | -3.72% | 2.57M | 30/01 | ||
| Vista Oil Gas | 60.490 | 61.220 | 59.100 | -0.100 | -0.17% | 1.42M | 30/01 | ||
| Controladora Vuela ADR | 9.73 | 9.91 | 9.60 | -0.01 | -0.10% | 1.31M | 30/01 | ||
| BBB Foods | 34.89 | 35.42 | 34.22 | -0.05 | -0.14% | 982.30K | 30/01 | ||
| Grupo Televisa ADR | 3.270 | 3.290 | 3.190 | +0.020 | +0.62% | 822.83K | 30/01 | ||
| Fomento Economico Mexicano | 104.36 | 105.49 | 103.81 | -1.79 | -1.69% | 552.13K | 30/01 | ||
| Vesta Real Estate ADR | 30.94 | 31.52 | 30.59 | -0.56 | -1.78% | 216.74K | 30/01 | ||
| Bimbo | 3.5600 | 3.5600 | 3.5600 | +0.3200 | +9.88% | 141.05K | 30/01 | ||
| Mexico Closed Fund | 21.43 | 22.40 | 21.06 | -0.82 | -3.69% | 130.14K | 30/01 | ||
| Grupo Mexico | 11.13 | 12.25 | 11.02 | -1.04 | -8.55% | 119.08K | 30/01 | ||
| Coca-Cola Femsa ADR | 104.29 | 104.92 | 103.29 | +0.28 | +0.27% | 125.01K | 30/01 | ||
| Banorte ADR | 56.32 | 60.47 | 56.32 | -3.21 | -5.39% | 102.89K | 30/01 | ||
| Aeroportuario del Centro Norte | 116.96 | 117.50 | 115.37 | -1.39 | -1.17% | 100.47K | 30/01 | ||
| Betterware De Mexico | 17.96 | 18.13 | 17.81 | -0.13 | -0.72% | 87.50K | 30/01 | ||
| Freight Tech | 1.250 | 1.340 | 1.250 | -0.020 | -1.57% | 83.90K | 30/01 | ||
| Wal Mart de Mexico ADR | 31.74 | 33.30 | 31.74 | -0.72 | -2.22% | 68.45K | 30/01 | ||
| Grupo Aeroportuario Sureste ADR | 345.13 | 350.48 | 342.74 | -3.97 | -1.14% | 76.25K | 30/01 | ||
| Fideicomiso Irrevocable No F1401 | 1.49 | 1.63 | 1.49 | -0.19 | -11.34% | 62.60K | 30/01 | ||
| Kimberly-Clark de Mexico | 11.13 | 11.61 | 11.12 | -0.48 | -4.13% | 54.72K | 30/01 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nebius NV | 85.19 | 92.04 | 84.12 | -9.72 | -10.24% | 18.18M | 30/01 | ||
| Stellantis NV | 9.87 | 9.90 | 9.71 | +0.01 | +0.10% | 15.46M | 30/01 | ||
| STMicroelectronics ADR | 27.89 | 28.81 | 27.68 | -0.73 | -2.55% | 8.61M | 30/01 | ||
| Aegon ADR | 7.790 | 7.815 | 7.703 | -0.020 | -0.26% | 5.82M | 30/01 | ||
| JBS NV | 15.75 | 15.77 | 15.50 | +0.04 | +0.25% | 5.44M | 30/01 | ||
| NXP | 226.14 | 231.68 | 224.87 | -7.36 | -3.15% | 3.54M | 30/01 | ||
| ING ADR | 29.39 | 29.88 | 29.21 | -0.47 | -1.57% | 3.24M | 30/01 | ||
| ASML ADR | 1,423.00 | 1,466.43 | 1,416.01 | -32.16 | -2.21% | 2.36M | 30/01 | ||
| Qiagen | 53.67 | 53.78 | 52.75 | -0.04 | -0.07% | 2.05M | 30/01 | ||
| Elastic | 65.93 | 68.79 | 65.54 | -1.79 | -2.64% | 1.72M | 30/01 | ||
| Uniqure NV | 22.720 | 24.170 | 22.320 | -0.935 | -3.95% | 1.61M | 30/01 | ||
| Prosus ADR | 11.46 | 11.67 | 11.41 | -0.54 | -4.50% | 926.75K | 30/01 | ||
| Akzo Nobel ADR | 23.21 | 23.78 | 23.06 | -0.48 | -2.03% | 916.33K | 30/01 | ||
| Ferrovial | 67.990 | 68.460 | 67.450 | -0.120 | -0.18% | 921.22K | 30/01 | ||
| Adyen | 14.77 | 14.97 | 14.72 | -0.49 | -3.21% | 660.17K | 30/01 | ||
| Airbus Group NV | 57.05 | 57.81 | 56.66 | -1.25 | -2.14% | 624.24K | 30/01 | ||
| Koninklijke Philips ADR | 28.70 | 28.88 | 28.55 | -0.55 | -1.88% | 626.42K | 30/01 | ||
| Coincheck Merger Sub | 2.86 | 2.90 | 2.22 | +0.51 | +21.70% | 473.14K | 30/01 | ||
| ProQR Therapeutics NV | 1.620 | 1.650 | 1.600 | +0.020 | +1.25% | 443.67K | 30/01 | ||
| NewAmsterdam Pharma | 31.120 | 31.700 | 30.500 | -0.320 | -1.02% | 371.14K | 30/01 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Spark New Zealand ADR | 6.74 | 6.81 | 6.71 | -0.03 | -0.44% | 45.06K | 30/01 | ||
| Starfleet Innotech | 0.0014 | 0.0014 | 0.0014 | -0.0002 | -12.50% | 17.65K | 30/01 | ||
| Chorus ADR | 28.27 | 28.27 | 26.72 | -0.07 | -0.25% | 713.00 | 30/01 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00850 | 0.00850 | 0.00850 | 0.00000 | 0.00% | 0 | 24/12 | ||
| Konared Corporation | 0.0001 | 0.0401 | 0.0001 | 0.0000 | 0.00% | 0 | 22/01 | ||
| New Zealand Energy Corp | 0.1885 | 0.1885 | 0.1885 | 0.0000 | 0.00% | 0.65K | 28/01 | ||
| Spark New Zealand | 1.0700 | 1.0700 | 1.0700 | -0.2650 | -19.85% | 51.22K | 29/01 | ||
| Ryman Healthcare ADR | 8.61 | 8.61 | 8.61 | 0.00 | 0.00% | 0 | 22/01 | ||
| Air New Zealand ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0.18K | 27/01 | ||
| Auckland International Airport ADR | 24.50 | 24.50 | 24.50 | 0.00 | 0.00% | 0 | 16/01 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 06/01 | ||
| A2 Milk | 5.88 | 5.88 | 5.77 | +0.10 | +1.73% | 2.74K | 29/01 | ||
| Fisher&Paykel Healthcare | 25.00 | 25.00 | 25.00 | +1.59 | +6.79% | 1.00K | 29/01 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 26.85 | 26.96 | 26.39 | -0.06 | -0.22% | 3.60M | 30/01 | ||
| Opera | 12.42 | 13.54 | 12.41 | -1.06 | -7.86% | 1.11M | 30/01 | ||
| Norsk Hydro ASA ADR | 8.880 | 9.100 | 8.850 | -0.390 | -4.21% | 317.29K | 30/01 | ||
| Orkla ASA ADR | 11.960 | 12.000 | 11.910 | -0.030 | -0.25% | 62.40K | 30/01 | ||
| TGS NOPEC ADR | 10.5 | 11.0 | 10.4 | -0.4 | -3.68% | 53.81K | 30/01 | ||
| DNB Bank ASA | 28.68 | 28.87 | 28.62 | -0.33 | -1.14% | 23.81K | 30/01 | ||
| Yara International ASA | 22.98 | 23.09 | 22.85 | -0.32 | -1.37% | 23.23K | 30/01 | ||
| Telenor ASA ADR | 16.88 | 17.02 | 16.64 | -0.02 | -0.12% | 20.02K | 30/01 | ||
| Mowi ADR | 23.06 | 23.14 | 23.00 | -0.12 | -0.52% | 12.35K | 30/01 | ||
| Norsk Hydro | 8.90 | 9.07 | 8.90 | -0.53 | -5.62% | 7.84K | 30/01 | ||
| Vend Marketplaces DRC | 28.8 | 29.0 | 28.3 | +1.5 | +5.50% | 7.32K | 30/01 | ||
| Norwegian Air Shuttle | 1.62 | 1.72 | 1.55 | -0.03 | -1.82% | 5.93K | 30/01 | ||
| Nel ASA | 0.23 | 0.24 | 0.23 | 0.00 | 0.00% | 2.59K | 30/01 | ||
| Tomra Systems ADR | 13.30 | 13.44 | 13.30 | -0.20 | -1.48% | 1.51K | 30/01 | ||
| Equinor | 27.3600 | 27.3600 | 27.1400 | +0.6920 | +2.59% | 711.00 | 30/01 | ||
| Gjensidige Forsikring ADR | 28.69 | 30.57 | 28.69 | -1.90 | -6.21% | 437.00 | 30/01 | ||
| Nordic Semiconductor | 13.6200 | 13.6200 | 13.6200 | +0.1200 | +0.89% | 296.00 | 30/01 | ||
| Telenor | 18.100 | 18.100 | 18.100 | +1.220 | +7.23% | 0.27K | 30/01 | ||
| Dno | 1.6800 | 1.6800 | 1.6800 | +0.0300 | +1.82% | 180.00 | 30/01 | ||
| Prosafe | 0.8053 | 0.8053 | 0.8053 | 0.0000 | 0.00% | 0 | 20/11 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 34.260 | 36.745 | 33.430 | -4.270 | -11.08% | 3.63M | 30/01 | ||
| Credicorp | 356.83 | 362.41 | 351.94 | -8.59 | -2.35% | 973.27K | 30/01 | ||
| Intercorp Financial Services | 48.98 | 49.69 | 47.63 | -0.58 | -1.17% | 318.21K | 30/01 | ||
| Cementos Pacasmayo ADR | 11.010 | 11.310 | 11.000 | -0.030 | -0.27% | 7.26K | 30/01 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 15/01 | ||
| Fossal ADR | 0.007 | 0.007 | 0.007 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| One and One Green Tech | 6.35 | 6.72 | 6.20 | -0.19 | -2.91% | 101.45K | 30/01 | ||
| BDO Unibank ADR | 23.00 | 24.25 | 23.00 | -0.48 | -2.04% | 40.62K | 30/01 | ||
| PLDT ADR | 22.56 | 22.73 | 22.35 | 0.00 | 0.00% | 38.23K | 30/01 | ||
| Jollibee Foods ADR | 14.180 | 14.520 | 14.132 | +0.180 | +1.29% | 8.76K | 30/01 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 1.27K | 30/01 | ||
| Bank the Philippine Islands ADR | 42.03 | 42.03 | 42.03 | +2.09 | +5.23% | 0.79K | 30/01 | ||
| Cebu Air ADR | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 23/10 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 21/01 | ||
| Megaworld ADR | 7.9 | 7.9 | 7.9 | 0.0 | 0.00% | 0 | 22/01 | ||
| Manila Electric ADR | 17.55 | 17.55 | 17.55 | 0.00 | 0.00% | 0 | 24/04 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 05/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 26/09 | ||
| First Gen ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 06/01 | ||
| DMCI ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 26/09 | ||
| Ayala ADR | 9.2 | 9.2 | 9.2 | 0.0 | 0.00% | 0 | 15/01 | ||
| Aboitiz Power ADR | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 | 28/07 | ||
| Aboitiz Equity ADR | 5.07 | 5.07 | 4.90 | 0.00 | 0.00% | 0 | 07/01 | ||
| D&L Industries ADR | 1.59 | 1.59 | 1.59 | +0.01 | +0.63% | 595.00 | 29/01 | ||
| Benguet B | 0.0800 | 0.0800 | 0.0800 | 0.0000 | 0.00% | 0 | 22/01 | ||
| Robinsons Retail Holdings Inc | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 | 14/01 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 10.64 | 10.77 | 10.08 | -0.16 | -1.48% | 94.55K | 30/01 | ||
| Powszechna Kasa ADR | 26.57 | 26.95 | 25.94 | +0.48 | +1.84% | 93.09K | 30/01 | ||
| CD Projekt | 18.38 | 19.95 | 18.00 | -1.82 | -9.01% | 17.19K | 30/01 | ||
| Eurocash SA PK | 1.93 | 1.93 | 1.93 | 0.00 | 0.00% | 0.34K | 28/01 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 65.35 | 65.35 | 65.35 | 0.00 | 0.00% | 0.11K | 26/01 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 07/02 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 9.97 | 10.04 | 9.81 | -0.07 | -0.70% | 59.69K | 30/01 | ||
| Jeronimo Martins SGPS SA ADR | 47.44 | 47.71 | 47.04 | -0.75 | -1.56% | 11.45K | 30/01 | ||
| EDP Energias de Portugal ADR | 51.09 | 51.61 | 50.94 | -0.65 | -1.26% | 4.92K | 30/01 | ||
| Banco Comercial Portugues ADR | 10.78 | 10.78 | 10.78 | -1.15 | -9.64% | 1.00K | 29/01 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 04/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Republic Power | 0.53 | 1.85 | 0.49 | -0.35 | -39.68% | 91.84M | 30/01 | ||
| GCL Global Holdings | 1.19 | 1.29 | 1.02 | +0.12 | +11.21% | 49.78M | 30/01 | ||
| Orangekloud Technology | 1.31 | 1.77 | 0.95 | +0.46 | +54.42% | 46.41M | 30/01 | ||
| Grab Holdings | 4.300 | 4.470 | 4.290 | -0.170 | -3.80% | 50.35M | 30/01 | ||
| Canaan | 0.680 | 0.683 | 0.623 | +0.003 | +0.44% | 43.95M | 30/01 | ||
| Seagate | 407.69 | 452.92 | 397.33 | -38.88 | -8.71% | 9.22M | 30/01 | ||
| X3 Holdings | 0.2125 | 0.3154 | 0.2080 | -0.0717 | -25.23% | 26.69M | 30/01 | ||
| Sea | 116.49 | 121.89 | 115.61 | -5.41 | -4.44% | 5.40M | 30/01 | ||
| Bitdeer Tech | 13.04 | 13.33 | 12.60 | -0.22 | -1.66% | 5.67M | 30/01 | ||
| Up Fintech | 8.540 | 8.880 | 8.500 | -0.260 | -2.95% | 3.16M | 30/01 | ||
| Trip.com ADR | 61.37 | 61.99 | 60.72 | -0.65 | -1.05% | 2.77M | 30/01 | ||
| FBS Global | 0.83 | 0.90 | 0.81 | -0.02 | -2.35% | 2.37M | 30/01 | ||
| Wave Life Sciences Ltd | 12.940 | 13.210 | 12.750 | -0.070 | -0.54% | 2.33M | 30/01 | ||
| Springview Holdings | 4.48 | 5.40 | 4.01 | +0.48 | +12.00% | 1.97M | 30/01 | ||
| Ptl | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 1.29M | 30/01 | ||
| Super X AI | 15.510 | 20.170 | 13.330 | -3.400 | -17.98% | 1.15M | 30/01 | ||
| Hafnia | 6.14 | 6.17 | 6.08 | +0.05 | +0.82% | 1.02M | 30/01 | ||
| Fitness Champs Holdings | 0.26 | 0.29 | 0.23 | 0.00 | 0.00% | 925.13K | 30/01 | ||
| Kulicke&Soffa | 57.33 | 59.28 | 56.99 | -1.52 | -2.58% | 916.35K | 30/01 | ||
| INNEOVA Holdings | 0.61 | 0.89 | 0.59 | -0.01 | -1.61% | 792.23K | 30/01 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 16.88 | 18.58 | 16.51 | -3.11 | -15.56% | 17.30M | 30/01 | ||
| Harmony Gold Mining | 21.340 | 23.140 | 21.000 | -3.160 | -12.90% | 9.86M | 30/01 | ||
| Gold Fields ADR | 50.120 | 55.500 | 48.800 | -8.490 | -14.49% | 6.60M | 30/01 | ||
| Sasol ADR | 7.12 | 7.27 | 6.96 | -0.36 | -4.81% | 1.40M | 30/01 | ||
| Impala Platinum Holdings Ltd PK | 18.310 | 20.400 | 17.730 | -3.060 | -14.32% | 1.33M | 30/01 | ||
| Valterra Platinum DRC | 14.615 | 16.270 | 14.370 | -3.095 | -17.48% | 1.16M | 30/01 | ||
| DRDGOLD ADR | 31.82 | 34.28 | 31.54 | -3.67 | -10.34% | 742.49K | 30/01 | ||
| Naspers ADR | 12.39 | 12.79 | 12.27 | -0.63 | -4.84% | 388.85K | 30/01 | ||
| Lesaka Tech | 4.660 | 4.700 | 4.560 | +0.010 | +0.22% | 54.41K | 30/01 | ||
| Sanlam Ltd PK | 12.840 | 13.280 | 12.840 | -0.420 | -3.17% | 42.17K | 30/01 | ||
| Kumba Iron Ore Ltd PK | 7.550 | 7.890 | 7.500 | -0.550 | -6.79% | 41.21K | 30/01 | ||
| Life Healthcare Group Holdings | 2.72 | 2.94 | 2.72 | -0.19 | -6.53% | 37.69K | 30/01 | ||
| Standard Bank Group Ltd PK | 18.67 | 18.98 | 18.60 | -0.52 | -2.71% | 36.13K | 30/01 | ||
| Nedbank Group Ltd | 16.510 | 17.090 | 16.510 | -0.390 | -2.31% | 18.90K | 30/01 | ||
| Vodacom Group Ltd PK | 9.53 | 9.97 | 9.41 | -0.04 | -0.42% | 15.77K | 30/01 | ||
| Bidvest Group Ltd PK | 29.84 | 29.88 | 29.39 | -0.34 | -1.13% | 14.68K | 30/01 | ||
| Shoprite ADR | 16.70 | 17.02 | 16.68 | -0.35 | -2.05% | 6.43K | 30/01 | ||
| Aspen Pharmacare ADR | 6.780 | 6.810 | 6.740 | -0.150 | -2.16% | 6.13K | 30/01 | ||
| Clicks Group | 40.61 | 41.33 | 40.46 | -0.63 | -1.53% | 5.80K | 30/01 | ||
| MTN Group Ltd PK | 11.54 | 11.55 | 11.35 | +0.02 | +0.17% | 3.51K | 30/01 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Global Interactive Tech | 3.7700 | 6.7499 | 3.4500 | +0.4200 | +12.54% | 16.36M | 30/01 | ||
| KT | 20.92 | 21.16 | 20.76 | -0.16 | -0.76% | 2.53M | 30/01 | ||
| SK Telecom ADR | 28.19 | 28.35 | 27.75 | +0.82 | +3.00% | 1.99M | 30/01 | ||
| Captivision | 0.579 | 0.640 | 0.540 | -0.086 | -12.94% | 1.36M | 30/01 | ||
| LG Display | 3.970 | 4.070 | 3.930 | -0.060 | -1.49% | 1.18M | 30/01 | ||
| Kepco ADR | 20.21 | 20.62 | 20.10 | -1.18 | -5.52% | 642.79K | 30/01 | ||
| MagnaChip | 2.900 | 2.930 | 2.860 | -0.050 | -1.69% | 368.51K | 30/01 | ||
| POSCO | 59.32 | 60.05 | 58.83 | -2.41 | -3.90% | 182.39K | 30/01 | ||
| KB Financial | 93.97 | 95.21 | 93.24 | -2.94 | -3.03% | 169.90K | 30/01 | ||
| Shinhan | 58.33 | 59.03 | 57.91 | -1.29 | -2.16% | 151.58K | 30/01 | ||
| Doubledown | 8.46 | 8.89 | 8.45 | -0.34 | -3.86% | 85.09K | 30/01 | ||
| Gravity Co | 69.54 | 71.00 | 67.55 | +0.81 | +1.18% | 65.96K | 30/01 | ||
| Woori Financial | 62.08 | 63.30 | 61.79 | -1.69 | -2.65% | 72.37K | 30/01 | ||
| Harvard Ave Acquisition Unt | 10.08 | 10.22 | 10.08 | 0.00 | 0.00% | 0.35K | 28/01 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 12.750 | 12.900 | 12.665 | -0.060 | -0.47% | 4.06M | 30/01 | ||
| BBVA ADR | 25.420 | 25.715 | 25.235 | -0.020 | -0.08% | 1.31M | 30/01 | ||
| Caixabank ADR | 4.41 | 4.43 | 4.32 | +0.28 | +6.78% | 737.17K | 30/01 | ||
| Inditex ADR | 16.24 | 16.36 | 16.19 | +0.03 | +0.19% | 630.09K | 30/01 | ||
| Grifols ADR | 9.25 | 9.26 | 9.12 | -0.04 | -0.43% | 305.61K | 30/01 | ||
| Iberdrola SA | 90.32 | 91.17 | 89.52 | -0.52 | -0.57% | 149.71K | 30/01 | ||
| Amadeus IT Holding SA PK | 66.94 | 67.47 | 66.70 | -0.15 | -0.22% | 98.98K | 30/01 | ||
| Repsol SA | 19.58 | 19.61 | 19.36 | +0.21 | +1.08% | 93.51K | 30/01 | ||
| Cellnex Telecom ADR | 15.38 | 15.47 | 15.30 | -0.22 | -1.41% | 82.55K | 30/01 | ||
| Red Electrica ADR | 8.600 | 8.652 | 8.580 | +0.030 | +0.35% | 81.73K | 30/01 | ||
| Turbo Energy ADR | 0.830 | 0.879 | 0.805 | -0.050 | -5.68% | 76.85K | 30/01 | ||
| Freightos | 2.120 | 2.395 | 2.110 | -0.090 | -4.07% | 59.45K | 30/01 | ||
| Bankinter ADR | 17.39 | 17.39 | 17.05 | +0.18 | +1.05% | 17.04K | 30/01 | ||
| Endesa ADR | 18.7 | 18.7 | 18.3 | +0.2 | +1.08% | 14.77K | 30/01 | ||
| ACS Actividades Construccion ADR | 22.38 | 23.55 | 22.29 | -0.19 | -0.84% | 12.26K | 30/01 | ||
| Puig Brands ADR | 9.88 | 10.09 | 9.88 | -0.04 | -0.40% | 4.71K | 30/01 | ||
| Indra Sistemas SA | 32.66 | 32.94 | 32.66 | +0.01 | +0.03% | 3.54K | 30/01 | ||
| Naturgy Energy ADR | 6.24 | 6.26 | 6.24 | 0.00 | 0.00% | 3.31K | 30/01 | ||
| Wallbox NV | 2.940 | 2.990 | 2.880 | 0.000 | 0.00% | 2.34K | 30/01 | ||
| Enagas SA | 8.220 | 8.250 | 8.220 | -0.010 | -0.12% | 959.00 | 30/01 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 10.80 | 10.89 | 10.74 | -0.09 | -0.83% | 13.75M | 30/01 | ||
| Autoliv | 121.24 | 122.70 | 119.33 | -5.19 | -4.11% | 1.51M | 30/01 | ||
| Hexagon ADR | 11.34 | 11.39 | 11.23 | -0.05 | -0.44% | 1.65M | 30/01 | ||
| H&M ADR | 3.98 | 3.99 | 3.96 | +0.01 | +0.25% | 286.19K | 30/01 | ||
| Atlas Copco AB | 20.65 | 20.98 | 20.61 | -0.34 | -1.62% | 238.66K | 30/01 | ||
| Sandvik AB ADR | 39.55 | 39.79 | 39.03 | -1.12 | -2.75% | 247.12K | 30/01 | ||
| Polestar Automotive Holding A | 15.130 | 16.485 | 15.060 | -1.320 | -8.02% | 193.21K | 30/01 | ||
| Neonode | 1.810 | 1.856 | 1.770 | -0.010 | -0.55% | 140.90K | 30/01 | ||
| Assa Abloy AB | 20.19 | 20.40 | 20.13 | -0.29 | -1.42% | 134.18K | 30/01 | ||
| Svenska Handelsbanken PK | 7.86 | 7.91 | 7.84 | -0.11 | -1.38% | 83.42K | 30/01 | ||
| Volvo ADR | 36.39 | 36.60 | 36.18 | -0.64 | -1.73% | 66.34K | 30/01 | ||
| NIP ADR | 1.00 | 1.05 | 0.99 | -0.01 | -0.99% | 61.08K | 30/01 | ||
| Husqvarna AB | 10.32 | 10.37 | 10.28 | +0.01 | +0.10% | 59.80K | 30/01 | ||
| Evolution Gaming Group AB | 64.81 | 65.97 | 64.76 | -1.70 | -2.56% | 41.41K | 30/01 | ||
| Telia ADR | 9.09 | 9.17 | 9.08 | +0.10 | +1.11% | 33.69K | 30/01 | ||
| Oatly Group AB | 11.5100 | 11.5100 | 11.0679 | -0.1000 | -0.86% | 32.78K | 30/01 | ||
| Atlas Copco ADR | 17.93 | 18.13 | 17.89 | -0.30 | -1.65% | 24.38K | 30/01 | ||
| Alfa Laval ADR | 58.00 | 58.48 | 57.91 | -0.80 | -1.36% | 15.81K | 30/01 | ||
| Swedbank AB | 39.03 | 39.48 | 38.96 | -0.44 | -1.11% | 14.14K | 30/01 | ||
| Boliden ADR | 139.86 | 143.15 | 139.44 | -9.58 | -6.41% | 13.10K | 30/01 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.970 | 5.010 | 4.845 | +0.050 | +1.02% | 41.83M | 30/01 | ||
| Sealsq | 4.110 | 4.330 | 4.100 | -0.210 | -4.86% | 8.30M | 30/01 | ||
| Amcor PLC | 44.25 | 44.29 | 43.21 | +0.36 | +0.82% | 6.78M | 30/01 | ||
| On Holding | 45.25 | 46.01 | 44.66 | +0.23 | +0.51% | 5.92M | 30/01 | ||
| Roche Holding ADR | 56.75 | 57.12 | 56.51 | -0.27 | -0.47% | 3.67M | 30/01 | ||
| Aptiv | 75.75 | 76.91 | 74.62 | -3.08 | -3.91% | 3.35M | 30/01 | ||
| Sportradar | 18.11 | 18.79 | 17.88 | -0.37 | -2.00% | 3.02M | 30/01 | ||
| Amrize | 52.62 | 53.44 | 52.51 | -1.54 | -2.84% | 7.65M | 30/01 | ||
| Lithium Americas | 6.730 | 7.300 | 6.720 | -0.680 | -9.18% | 2.75M | 30/01 | ||
| Crispr Therapeutics | 49.96 | 53.84 | 49.73 | -3.39 | -6.35% | 2.24M | 30/01 | ||
| UBS Group | 47.15 | 47.56 | 47.00 | -1.01 | -2.10% | 2.14M | 30/01 | ||
| Garrett Motion | 18.040 | 18.150 | 17.820 | -0.210 | -1.15% | 2.22M | 30/01 | ||
| Chubb | 309.56 | 309.70 | 304.69 | +3.39 | +1.11% | 1.84M | 30/01 | ||
| Logitech | 85.84 | 87.67 | 85.53 | -2.64 | -2.98% | 1.37M | 30/01 | ||
| Compagnie Financiere Richemont | 19.330 | 19.440 | 19.210 | 0.000 | 0.00% | 1.31M | 30/01 | ||
| Novocure Ltd | 12.40 | 12.57 | 12.24 | +0.02 | +0.16% | 1.32M | 30/01 | ||
| MoonLake Immunotherapeutics | 15.67 | 16.39 | 15.64 | -0.54 | -3.33% | 1.16M | 30/01 | ||
| Novartis ADR | 148.68 | 149.98 | 148.13 | -0.23 | -0.15% | 1.15M | 30/01 | ||
| Alcon | 80.98 | 81.93 | 80.64 | -0.17 | -0.21% | 1.22M | 30/01 | ||
| Glencore ADR | 13.580 | 13.760 | 13.310 | -0.470 | -3.35% | 822.21K | 30/01 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 10.180 | 10.450 | 10.070 | -0.400 | -3.78% | 17.81M | 30/01 | ||
| Taiwan Semiconductor | 330.56 | 339.90 | 329.10 | -8.99 | -2.65% | 12.03M | 30/01 | ||
| ASE Industrial ADR | 18.980 | 19.480 | 18.770 | -0.800 | -4.04% | 9.47M | 30/01 | ||
| Himax | 8.130 | 8.345 | 8.065 | -0.240 | -2.87% | 1.06M | 30/01 | ||
| Nocera | 0.546 | 0.744 | 0.516 | +0.014 | +2.63% | 822.06K | 30/01 | ||
| Chunghwa Telecom | 42.48 | 43.00 | 42.00 | -0.16 | -0.38% | 221.14K | 30/01 | ||
| MKDWELL Tech | 3.12 | 3.18 | 2.89 | +0.25 | +8.71% | 124.01K | 30/01 | ||
| Obook Holdings | 5.42 | 6.01 | 5.31 | -0.59 | -9.82% | 93.20K | 30/01 | ||
| Perfect Corp | 1.560 | 1.650 | 1.555 | -0.070 | -4.29% | 83.98K | 30/01 | ||
| ChipMOS Tech | 37.13 | 38.37 | 37.08 | -1.67 | -4.30% | 45.79K | 30/01 | ||
| AU Optronics | 4.250 | 4.350 | 4.020 | -0.080 | -1.85% | 43.16K | 30/01 | ||
| YD Bio | 11.87 | 11.87 | 11.03 | +0.84 | +7.62% | 35.01K | 30/01 | ||
| Hon Hai Precision ADR | 13.93 | 14.23 | 13.89 | -0.26 | -1.83% | 24.92K | 30/01 | ||
| SemiLEDS | 1.650 | 1.720 | 1.550 | -0.100 | -5.71% | 11.26K | 30/01 | ||
| FST Ltd | 1.14 | 1.16 | 1.14 | -0.03 | -2.56% | 8.65K | 30/01 | ||
| Gogoro | 3.100 | 3.130 | 3.070 | -0.030 | -0.96% | 2.82K | 30/01 | ||
| Asia Pacific Wire & Cable | 1.700 | 1.720 | 1.690 | -0.006 | -0.35% | 2.34K | 30/01 | ||
| Giga Media Ltd | 1.530 | 1.530 | 1.500 | +0.010 | +0.66% | 1.59K | 30/01 | ||
| Semilux | 0.760 | 0.770 | 0.740 | -0.010 | -1.30% | 1.20K | 30/01 | ||
| Miluna Acquisition Unt | 10.09 | 10.09 | 10.09 | 0.00 | 0.00% | 0.46K | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 1.3700 | 1.4700 | 1.2800 | +0.0300 | +2.24% | 285.67K | 30/01 | ||
| Bangkok Bank ADR | 25.6000 | 26.5500 | 25.6000 | -0.3300 | -1.27% | 11.73K | 30/01 | ||
| Kasikornbank OTC | 24.93 | 24.93 | 23.75 | +0.29 | +1.18% | 3.79K | 30/01 | ||
| Advanced Info Service Public | 11.818 | 11.818 | 11.818 | +0.518 | +4.58% | 166.00 | 30/01 | ||
| Banpu ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 02/12 | ||
| Krung Thai Bank Public Co | 16.70 | 16.70 | 16.70 | 0.00 | 0.00% | 0 | 20/11 | ||
| Kasikornbank DRC | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 | 08/05 | ||
| IRPC ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 10/09 | ||
| Indorama Ventures ADR | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0.10K | 26/01 | ||
| Electricity Generating ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 04/11 | ||
| CP All ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 15/01 | ||
| Bumrungrad Hospital DRC | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 14/01 | ||
| BTS ADR | 3.1 | 3.1 | 3.1 | 0.0 | 0.00% | 0 | 16/04 | ||
| PTT Exploration & Production | 6.000 | 6.000 | 6.000 | +0.400 | +7.14% | 145.00 | 30/01 | ||
| Berli Jucker ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 22/05 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| BEC World ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 03/11 | ||
| Bangkok Dusit Medical ADR | 25.2 | 25.2 | 25.2 | 0.0 | 0.00% | 0 | 23/01 | ||
| Advanced Info Service DRC | 5.87 | 6.00 | 5.87 | 0.00 | 0.00% | 0 | 19/08 | ||
| Airports Thailand ADR | 15.1 | 16.7 | 15.1 | 0.0 | 0.00% | 11.52K | 28/01 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 2.790 | 2.900 | 2.750 | +0.010 | +0.36% | 625.77K | 30/01 | ||
| Turkcell Iletisim Hizmetleri | 6.660 | 6.740 | 6.620 | -0.030 | -0.45% | 591.19K | 30/01 | ||
| Anadolu Efes ADR | 0.385 | 0.400 | 0.381 | -0.005 | -1.28% | 145.80K | 30/01 | ||
| Marti Technologies | 2.000 | 2.030 | 2.000 | 0.000 | 0.00% | 18.73K | 30/01 | ||
| Tav Havalimanlari Holding AS | 31.872 | 31.872 | 31.400 | +0.872 | +2.81% | 8.39K | 30/01 | ||
| Arcelik ADR | 12.80 | 12.80 | 12.80 | -0.72 | -5.33% | 4.50K | 30/01 | ||
| Akbank Turk Anonim Sirketi | 4.03 | 4.15 | 3.90 | +0.03 | +0.75% | 4.22K | 30/01 | ||
| Turkiye Garanti Bankasi AS | 3.660 | 3.660 | 3.600 | +0.400 | +12.27% | 2.57K | 30/01 | ||
| Koc Holdings AS | 23.61 | 23.67 | 23.61 | +1.11 | +4.93% | 7.20K | 29/01 | ||
| Turk Altin Isletmeleri AS DRC | 8.0000 | 8.0000 | 8.0000 | 0.0000 | 0.00% | 0 | 17/11 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Ford Otomoti Sanayi ADR | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 22/01 | ||
| Eregli Demir Celik ADR | 6.41 | 6.41 | 6.41 | 0.00 | 0.00% | 0 | 13/01 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| THY ADR | 68.0 | 68.0 | 68.0 | 0.0 | 0.00% | 0 | 22/01 | ||
| Turk Telekomunikasyon ADR | 2.8 | 2.8 | 2.8 | 0.0 | 0.00% | 0 | 20/01 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 05/01 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 0.21 | 0.24 | 0.20 | -0.03 | -12.10% | 5.45M | 30/01 | ||
| Micropolis Holding | 3.41 | 3.51 | 3.00 | -0.03 | -0.87% | 961.85K | 30/01 | ||
| Yalla | 7.050 | 7.100 | 7.020 | -0.060 | -0.84% | 154.26K | 30/01 | ||
| VEON | 54.6400 | 55.4000 | 54.5400 | -1.0800 | -1.94% | 82.96K | 30/01 | ||
| Swvl Holdings | 1.810 | 1.910 | 1.800 | -0.060 | -3.21% | 14.24K | 30/01 | ||
| Anghami De | 2.710 | 2.770 | 2.620 | -0.020 | -0.73% | 6.91K | 30/01 | ||
| M2MMA | 7.8650 | 8.1940 | 7.8340 | 0.0000 | 0.00% | 701.00 | 28/01 | ||
| Brooge Energy | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0.10K | 26/01 | ||
| 3Power Energy | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 23/12 | ||
| Lytus Technologies Holdings Ptv | 13.250 | 13.250 | 13.250 | 0.000 | 0.00% | 0 | 09/12 | ||
| Vantage Drilling International | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 09/01 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rezolve AI | 2.58 | 2.89 | 2.57 | -0.27 | -9.47% | 29.10M | 30/01 | ||
| BP ADR | 37.88 | 38.23 | 37.33 | -0.16 | -0.42% | 11.77M | 30/01 | ||
| CNH Industrial NV | 10.76 | 10.77 | 10.52 | -0.09 | -0.83% | 11.13M | 30/01 | ||
| Lloyds Banking ADR | 5.970 | 6.020 | 5.940 | +0.050 | +0.84% | 8.71M | 30/01 | ||
| Mereo BioPharma ADR | 0.440 | 0.495 | 0.425 | 0.000 | 0.00% | 7.44M | 30/01 | ||
| British American Tobacco ADR | 60.68 | 60.78 | 59.69 | +0.46 | +0.76% | 7.10M | 30/01 | ||
| Rio Tinto ADR | 91.03 | 93.34 | 89.63 | -4.10 | -4.31% | 7.40M | 30/01 | ||
| Shell ADR | 77.03 | 77.09 | 75.79 | -0.44 | -0.57% | 7.08M | 30/01 | ||
| Vodafone Group ADR | 14.65 | 14.72 | 14.60 | -0.06 | -0.41% | 6.00M | 30/01 | ||
| HALEON ADR | 10.47 | 10.48 | 10.37 | +0.17 | +1.65% | 5.99M | 30/01 | ||
| AstraZeneca ADR | 92.77 | 93.51 | 92.46 | +0.18 | +0.19% | 5.56M | 30/01 | ||
| GSK plc DRC | 51.60 | 51.69 | 51.06 | +0.94 | +1.86% | 5.49M | 30/01 | ||
| Barclays ADR | 26.750 | 27.060 | 26.540 | -0.130 | -0.48% | 5.07M | 30/01 | ||
| Rolls Royce Holdings plc | 16.82 | 16.92 | 16.69 | -0.10 | -0.59% | 4.68M | 30/01 | ||
| Genius Sports | 8.70 | 9.32 | 8.64 | -0.55 | -5.95% | 5.39M | 30/01 | ||
| Arm | 105.36 | 108.00 | 105.03 | -3.07 | -2.83% | 4.95M | 30/01 | ||
| Klarna | 23.07 | 24.04 | 23.06 | -1.07 | -4.43% | 4.27M | 30/01 | ||
| CLARIVATE | 2.65 | 2.70 | 2.61 | -0.05 | -1.85% | 5.33M | 30/01 | ||
| Unilever ADR | 68.36 | 68.36 | 67.78 | +0.83 | +1.23% | 3.35M | 30/01 | ||
| Relx ADR | 35.80 | 36.11 | 35.49 | -0.37 | -1.02% | 3.48M | 30/01 |