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
No results matched your search
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 3.44 | 3.69 | 3.38 | -0.04 | -1.29% | 2.61M | 15:40:03 | ||
| BBVA Banco Frances ADR | 2.77 | 2.82 | 2.71 | -0.04 | -1.42% | 288.12K | 15:30:03 | ||
| Grupo Financiero Galicia ADR | 7.40 | 7.50 | 7.27 | -0.08 | -1.07% | 307.32K | 15:39:55 | ||
| MercadoLibre | 1,878.77 | 2,012.09 | 1,868.00 | -86.28 | -4.39% | 502.03K | 15:39:47 | ||
| Banco Macro B ADR | 13.41 | 13.50 | 13.00 | +0.05 | +0.37% | 147.21K | 15:36:16 | ||
| Grupo Supervielle | 1.83 | 1.84 | 1.77 | -0.02 | -1.08% | 346.05K | 15:27:03 | ||
| Despegar.com | 10.80 | 10.84 | 10.39 | -0.18 | -1.64% | 243.78K | 15:39:34 | ||
| Telecom Argentina ADR | 6.53 | 6.54 | 6.23 | +0.25 | +3.98% | 149.11K | 15:22:40 | ||
| Cresud SACIF | 5.08 | 5.37 | 5.06 | -0.23 | -4.33% | 293.42K | 15:40:01 | ||
| Transportadora Gas ADR | 5.16 | 5.22 | 5.00 | 0.00 | 0.00% | 130.14K | 15:24:02 | ||
| Central Puerto | 2.36 | 2.42 | 2.33 | -0.03 | -1.26% | 124.64K | 15:38:02 | ||
| Pampa Energia ADR | 12.65 | 12.70 | 12.30 | +0.26 | +2.10% | 89.67K | 15:04:08 | ||
| Bioceres Crop | 7.98 | 8.36 | 7.92 | -0.06 | -0.75% | 85.40K | 15:23:47 | ||
| Loma Negra ADR | 5.07 | 5.15 | 5.00 | -0.08 | -1.55% | 173.75K | 15:39:53 | ||
| IRSA ADR | 4.55 | 4.58 | 4.46 | -0.03 | -0.66% | 34.72K | 14:42:34 | ||
| Edenor ADR | 3.56 | 3.60 | 3.55 | +0.06 | +1.71% | 31.63K | 13:06:01 | ||
| IRSA Propiedades ADR | 9.09 | 10.25 | 8.85 | -0.31 | -3.30% | 28.51K | 15:22:00 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Genetic Technologies | 5.57 | 5.95 | 5.37 | +0.02 | +0.36% | 1.76M | 15:39:15 | ||
| BHP Billiton Ltd ADR | 70.99 | 71.13 | 70.31 | -0.80 | -1.11% | 2.04M | 15:39:10 | ||
| Paladin Energy | 0.255 | 0.259 | 0.250 | -0.005 | -1.92% | 1.50M | 15:23:00 | ||
| Alterity Therapeutics | 1.8700 | 1.9200 | 1.7900 | -0.0300 | -1.58% | 408.23K | 15:28:14 | ||
| Piedmont Lithium ADR | 54.07 | 55.37 | 47.18 | +5.93 | +12.32% | 1.75M | 15:40:06 | ||
| Bannerman Resources | 0.10 | 0.11 | 0.10 | -0.00 | -0.10% | 740.65K | 15:11:00 | ||
| Immutep ADR | 3.180 | 3.220 | 3.000 | -0.020 | -0.62% | 1.00M | 15:40:01 | ||
| Jervois Mining Ltd | 0.40 | 0.41 | 0.37 | +0.02 | +4.53% | 727.70K | 15:24:00 | ||
| Artemis Resources | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 22/01 | ||
| Mesoblast | 9.19 | 9.36 | 9.16 | -0.06 | -0.65% | 271.33K | 15:38:05 | ||
| Benitec Biopharma ADR | 4.17 | 4.35 | 4.03 | -0.11 | -2.57% | 248.30K | 15:33:51 | ||
| Greenland Minerals&Energy | 0.270 | 0.294 | 0.253 | +0.010 | +3.85% | 594.79K | 15:21:00 | ||
| First Graphene | 0.285 | 0.295 | 0.255 | +0.025 | +9.62% | 504.16K | 15:23:00 | ||
| Arafura Resources | 0.2425 | 0.2560 | 0.2100 | +0.0180 | +8.02% | 602.85K | 15:22:00 | ||
| Deep Yellow | 0.53 | 0.56 | 0.48 | -0.01 | -1.83% | 144.03K | 15:24:00 | ||
| De Grey Mining | 0.74 | 0.74 | 0.73 | +0.02 | +3.28% | 19.60K | 13:27:00 | ||
| Propanc Biopharma | 0.2347 | 0.2348 | 0.2200 | +0.0137 | +6.20% | 160.88K | 15:15:00 | ||
| Kazia Therapeutics ADR | 10.19 | 10.61 | 10.16 | -0.30 | -2.86% | 118.69K | 15:36:01 | ||
| MGC Pharma | 0.025 | 0.035 | 0.020 | +0.005 | +25.00% | 10.24M | 15:16:00 | ||
| Integrated Media Tech | 4.15 | 4.27 | 4.06 | -0.05 | -1.19% | 110.05K | 15:38:58 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 15.57 | 16.04 | 15.34 | -0.48 | -2.99% | 37.86K | 15:19:00 | ||
| Wienerberger Baustoffindustrie | 6.960 | 7.090 | 6.850 | +0.010 | +0.14% | 9.16K | 15:17:00 | ||
| Erste Group Bank AG | 30.714 | 30.714 | 30.714 | -0.566 | -1.81% | 0.18K | 15:05:00 | ||
| OMV AG PK | 42.98 | 43.47 | 42.99 | -1.78 | -3.99% | 1.91K | 15:02:00 | ||
| Verbund ADR | 19.04 | 19.04 | 19.04 | -0.12 | -0.63% | 0.66K | 10:30:00 | ||
| Voestalpine AG PK | 7.62 | 7.78 | 7.62 | -0.05 | -0.65% | 1.01K | 13:52:00 | ||
| Andritz ADR | 9.97 | 9.97 | 9.97 | -0.04 | -0.35% | 0.59K | 10:17:00 | ||
| Oesterreichische Post ADR | 19.6 | 19.7 | 19.7 | +0.0 | +0.00% | 0 | 22/01 | ||
| Vienna Insurance ADR | 5.42 | 5.42 | 5.42 | +0.00 | +0.00% | 0 | 31/12 | ||
| Flughafen Wien ADR | 7.5 | 7.5 | 7.5 | 0.0 | 0.00% | 0 | 31/12 | ||
| Schoeller Bleckmann ADR | 4.61 | 4.61 | 4.61 | +0.00 | +0.00% | 0 | 07/01 | ||
| Wolford ADR | 1.66 | 1.66 | 1.66 | +0.00 | +0.00% | 0 | 18/12 | ||
| Raiffeisen Bank ADR | 5.38 | 5.38 | 5.38 | 0.00 | 0.00% | 0 | 20/01 | ||
| Palfinger ADR | 31.19 | 31.19 | 31.19 | +0.00 | +0.00% | 0 | 28/12 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 06/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 4.60 | 4.60 | 4.60 | -0.51 | -9.89% | 0.18K | 09:30:00 | ||
| Telekom Austria AG PK | 15.85 | 15.85 | 15.85 | +0.00 | +0.00% | 0 | 11/01 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 29/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 64.55 | 64.91 | 64.22 | -2.06 | -3.09% | 1.60M | 15:40:18 | ||
| Euronav | 7.99 | 8.00 | 7.88 | -0.14 | -1.72% | 1.17M | 15:40:01 | ||
| Galapagos ADR | 111.11 | 111.24 | 109.81 | -0.08 | -0.07% | 185.20K | 15:40:04 | ||
| Materialise NV | 69.39 | 75.53 | 69.39 | +0.16 | +0.23% | 330.51K | 15:31:33 | ||
| Umicore ADR | 14.61 | 14.66 | 14.39 | +0.17 | +1.18% | 102.00K | 15:18:00 | ||
| KBC Groep ADR | 34.76 | 35.15 | 34.42 | -1.47 | -4.06% | 29.25K | 15:13:00 | ||
| UCB ADR | 53.97 | 53.97 | 53.31 | +0.65 | +1.22% | 13.69K | 14:58:00 | ||
| Telenet ADR | 22.7 | 22.7 | 22.7 | -0.1 | -0.53% | 1.04K | 12:21:00 | ||
| Proximus ADR | 4.15 | 4.19 | 4.15 | -0.03 | -0.79% | 0.43K | 14:55:00 | ||
| ageas SA/NV | 52.35 | 52.39 | 51.96 | -1.18 | -2.20% | 3.23K | 14:30:00 | ||
| Etablissementen Franz Colruyt ADR | 15.39 | 15.40 | 15.40 | +0.07 | +0.46% | 1.43K | 09:49:00 | ||
| Remedent | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 22/01 | ||
| GBL | 99.0000 | 99.0000 | 99.0000 | -4.1300 | -4.00% | 0.23K | 14:34:00 | ||
| D’Ieteren ADR | 42.40 | 42.40 | 42.40 | +0.00 | +0.00% | 0 | 22/01 | ||
| Bpost ADR | 11.350 | 11.350 | 11.350 | +0.000 | +0.00% | 0 | 22/01 | ||
| Evs Broadcast ADR | 5.49 | 5.49 | 5.49 | +0.00 | +0.00% | 0 | 11/01 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 04/02 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 04/02 | ||
| Barco ADR | 9.95 | 10.75 | 5.00 | 0.00 | 0.00% | 0 | 30/12 | ||
| Agfa Gevaert ADR | 9.4500 | 9.4500 | 9.4500 | 0.0000 | 0.00% | 0 | 29/12 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Brazil Minerals | 0.0403 | 0.0700 | 0.0101 | +0.0327 | +430.26% | 1.11B | 15:25:00 | ||
| Banco Bradesco | 4.49 | 4.57 | 4.46 | -0.10 | -2.18% | 10.42M | 15:40:20 | ||
| Itau Unibanco | 5.25 | 5.35 | 5.21 | -0.15 | -2.70% | 22.48M | 15:39:44 | ||
| Ambev SA | 2.85 | 2.85 | 2.78 | +0.04 | +1.61% | 18.38M | 15:40:00 | ||
| Petroleo Brasileiro Petrobras ADR | 10.07 | 10.10 | 9.81 | -0.12 | -1.13% | 15.95M | 15:40:19 | ||
| Vale ADR | 16.87 | 17.20 | 16.70 | -0.34 | -1.98% | 14.55M | 15:40:14 | ||
| CEMIG Pref ADR | 2.52 | 2.55 | 2.48 | -0.07 | -2.70% | 2.24M | 15:40:18 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 9.80 | 9.83 | 9.58 | -0.09 | -0.91% | 4.02M | 15:38:12 | ||
| BRF ADR | 3.73 | 3.83 | 3.70 | -0.09 | -2.23% | 1.30M | 15:38:13 | ||
| Gerdau ADR | 4.49 | 4.63 | 4.42 | -0.14 | -3.13% | 3.16M | 15:39:30 | ||
| Embraer ADR | 6.38 | 6.48 | 6.27 | -0.01 | -0.08% | 2.55M | 15:38:16 | ||
| Sabesp ADR | 7.42 | 7.62 | 7.36 | -0.17 | -2.24% | 599.53K | 15:39:33 | ||
| SID Nacional ADR | 5.96 | 6.13 | 5.86 | -0.22 | -3.56% | 2.37M | 15:39:34 | ||
| Oi ADR | 2.000 | 2.020 | 1.920 | 0.000 | 0.00% | 344.78K | 15:30:08 | ||
| Centrais Electricas Brasileiras | 4.98 | 5.05 | 4.70 | -0.63 | -11.23% | 9.02M | 15:39:56 | ||
| Azul | 20.68 | 21.20 | 20.10 | -0.53 | -2.50% | 847.83K | 15:39:25 | ||
| Banco Santander Brasil ADR | 7.28 | 7.39 | 7.21 | -0.13 | -1.75% | 530.47K | 15:22:02 | ||
| Telefonica Brasil ADR | 8.38 | 8.51 | 8.32 | +0.18 | +2.26% | 1.61M | 15:40:05 | ||
| Xp | 43.08 | 43.76 | 42.41 | +0.97 | +2.30% | 1.82M | 15:40:18 | ||
| StoneCo | 75.29 | 79.29 | 74.44 | -3.71 | -4.70% | 1.71M | 15:40:14 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plyzer Tech | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 0 | 22/01 | ||
| Latteno Food Corp. | 0.00020 | 0.00030 | 0.00020 | 0.00000 | 0.00% | 350.65M | 15:20:00 | ||
| Eco-Tek Group, Inc. | 0.00040 | 0.00055 | 0.00030 | 0.00000 | 0.00% | 145.40M | 15:17:00 | ||
| Sundial Growers | 0.60 | 0.64 | 0.55 | -0.05 | -7.52% | 207.69M | 15:40:20 | ||
| Alumifuel Pwr Corp. | 0.00110 | 0.00120 | 0.00090 | +0.00020 | +22.22% | 174.14M | 15:24:00 | ||
| Airtrona Intl Inc | 0.00030 | 0.00030 | 0.00020 | 0.00000 | 0.00% | 8.42M | 14:54:00 | ||
| BlackBerry | 17.90 | 20.83 | 15.74 | +3.86 | +27.49% | 342.32M | 15:40:14 | ||
| Grow Solutions | 0.0028 | 0.0030 | 0.0022 | 0.0000 | 0.00% | 128.37M | 15:25:00 | ||
| Novation Hldgs Inc. | 0.00020 | 0.00030 | 0.00015 | 0.00000 | 0.00% | 892.80M | 15:22:00 | ||
| Sycamore Entmt Grp | 0.03150 | 0.03600 | 0.03000 | +0.00230 | +7.88% | 53.73M | 15:24:00 | ||
| Solar Energy Initiat | 0.01015 | 0.01100 | 0.00860 | +0.00155 | +18.02% | 58.17M | 15:24:00 | ||
| Nouveau Life Pharma | 0.0004 | 0.0005 | 0.0003 | 0.0000 | 0.00% | 384.33M | 14:56:00 | ||
| Acasti Pharma | 0.7538 | 0.8400 | 0.6801 | -0.0462 | -5.78% | 33.13M | 15:40:08 | ||
| Aurora Cannabis | 10.140 | 10.895 | 10.040 | -0.510 | -4.79% | 20.21M | 15:40:12 | ||
| Two Hands | 0.0044 | 0.0054 | 0.0039 | +0.0004 | +10.00% | 48.13M | 15:20:00 | ||
| Northern Dynasty Minerals | 0.4943 | 0.5279 | 0.4598 | -0.0332 | -6.29% | 22.45M | 15:37:55 | ||
| Digatrade Financial | 0.005 | 0.005 | 0.005 | 0.000 | 2.04% | 22.69M | 15:22:00 | ||
| Tilray | 17.42 | 18.30 | 15.61 | -0.60 | -3.33% | 24.25M | 15:40:09 | ||
| Electrameccanica Vehicles | 8.100 | 9.210 | 7.550 | -0.060 | -0.74% | 28.96M | 15:40:14 | ||
| Avvaa World Hlthcr | 0.00400 | 0.00420 | 0.00360 | +0.00060 | +17.65% | 11.29M | 15:20:00 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 7.70 | 7.73 | 7.62 | -0.09 | -1.09% | 1.15M | 15:40:03 | ||
| Soquimich B ADR | 55.84 | 57.00 | 53.85 | -0.92 | -1.62% | 1.10M | 15:40:18 | ||
| Santander Chile ADR | 20.69 | 21.08 | 20.57 | -0.56 | -2.64% | 163.30K | 15:28:14 | ||
| Cervecerias ADR | 16.45 | 16.62 | 16.36 | -0.05 | -0.30% | 880.48K | 15:40:17 | ||
| Enel Chile ADR | 3.86 | 3.99 | 3.83 | -0.15 | -3.74% | 401.06K | 15:37:11 | ||
| LATAM Airlines ADR | 1.66 | 1.70 | 1.65 | -0.04 | -2.06% | 714.21K | 15:23:00 | ||
| GeoPark Ltd | 12.20 | 12.50 | 11.94 | -0.05 | -0.41% | 65.03K | 14:35:34 | ||
| Banco De Chile | 20.74 | 21.04 | 20.70 | -0.51 | -2.40% | 55.38K | 15:40:03 | ||
| Itau CorpBanca ADR | 5.32 | 5.43 | 5.26 | -0.11 | -2.03% | 171.30K | 14:03:00 | ||
| Embotelladora Andina B ADR | 15.97 | 16.21 | 15.53 | -0.27 | -1.63% | 2.41K | 15:09:00 | ||
| Embotelladora Andina | 13.92 | 13.92 | 13.56 | +0.21 | +1.54% | 1.79K | 12:54:00 | ||
| Cerro Grande Mining Corp | 0.020 | 0.020 | 0.011 | +0.000 | +0.00% | 0 | 13/01 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 16/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Molecular Data | 1.36 | 1.45 | 1.20 | -0.17 | -10.78% | 25.22M | 15:39:46 | ||
| Nio A ADR | 59.90 | 64.51 | 58.37 | -2.05 | -3.31% | 105.43M | 15:40:11 | ||
| Dragon Capital Grp | 0.00120 | 0.00130 | 0.00100 | +0.00010 | +9.09% | 55.42M | 15:05:00 | ||
| Qutoutiao | 3.46 | 3.75 | 3.40 | +0.10 | +2.82% | 14.24M | 15:36:56 | ||
| CBAK Energy | 8.4900 | 9.4700 | 7.5000 | +0.4600 | +5.73% | 30.61M | 15:40:18 | ||
| Xpeng | 55.35 | 60.04 | 51.66 | -1.04 | -1.84% | 21.91M | 15:40:14 | ||
| Li Auto | 31.94 | 35.20 | 31.76 | -2.50 | -7.26% | 32.15M | 15:40:15 | ||
| MMTEC | 2.320 | 2.830 | 2.105 | -0.120 | -4.92% | 3.09M | 15:38:06 | ||
| GSX Techedu A | 100.06 | 115.48 | 95.55 | +8.06 | +8.76% | 19.64M | 15:40:19 | ||
| Uxin | 1.240 | 1.320 | 1.220 | -0.030 | -2.36% | 5.74M | 15:40:08 | ||
| IT Tech Packaging | 0.9376 | 0.9625 | 0.8000 | +0.1511 | +19.21% | 33.10M | 15:39:42 | ||
| Alibaba ADR | 261.05 | 265.20 | 257.85 | +2.43 | +0.94% | 14.27M | 15:40:14 | ||
| Tencent Music Entertainment Group | 27.07 | 27.93 | 26.65 | +0.05 | +0.18% | 10.47M | 15:40:17 | ||
| Kali | 0.0014 | 0.0017 | 0.0014 | 0.0000 | 0.00% | 11.65M | 15:05:00 | ||
| WiMi Hologram Cloud | 8.60 | 9.50 | 8.20 | +0.03 | +0.35% | 6.89M | 15:39:39 | ||
| Up Fintech | 17.56 | 20.08 | 15.34 | -0.20 | -1.13% | 10.74M | 15:40:01 | ||
| Qudian Inc | 2.08 | 2.44 | 2.05 | -0.04 | -1.65% | 12.36M | 15:40:05 | ||
| iQIYI | 20.93 | 21.60 | 20.72 | +0.31 | +1.50% | 4.92M | 15:40:17 | ||
| Lufax | 16.56 | 17.47 | 15.93 | +1.11 | +7.18% | 9.14M | 15:40:04 | ||
| JD.com Inc Adr | 97.31 | 101.68 | 96.25 | +2.40 | +2.53% | 14.30M | 15:40:12 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.98 | 13.19 | 12.83 | -0.44 | -3.28% | 992.10K | 15:40:19 | ||
| Goff Corp | 0.01180 | 0.01330 | 0.01110 | -0.00160 | -11.94% | 104.01K | 15:06:00 | ||
| BanColombia ADR | 35.06 | 36.14 | 34.98 | -1.11 | -3.07% | 251.86K | 15:40:19 | ||
| Tecnoglass | 7.16 | 7.33 | 7.06 | -0.12 | -1.65% | 78.08K | 15:38:39 | ||
| Grupo Aval | 6.46 | 6.59 | 6.41 | -0.13 | -1.97% | 277.10K | 15:35:00 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 22/01 | ||
| Cementos Argos ADR | 9.50 | 9.50 | 9.50 | +0.00 | +0.00% | 0 | 15/12 | ||
| Nutresa ADR | 4.73 | 4.73 | 4.73 | 0.00 | 0.00% | 0 | 26/05 | ||
| Inversiones Suramericana ADR | 11.48 | 11.48 | 11.48 | 0.00 | 0.00% | 0 | 14/07 | ||
| Interconnection Electric | 199.00 | 199.00 | 199.00 | 0.00 | 0.00% | 0 | 13/01 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 53.25 | 55.40 | 51.81 | +0.06 | +0.11% | 1.04M | 15:40:17 | ||
| QIWI | 10.19 | 10.27 | 10.03 | -0.14 | -1.40% | 540.79K | 15:30:05 | ||
| HeadHunter ADR | 29.99 | 30.23 | 29.64 | +0.43 | +1.45% | 29.89K | 15:35:09 | ||
| Polymetal International ADR | 23.45 | 23.50 | 23.17 | +0.16 | +0.69% | 12.45K | 14:58:00 | ||
| Polymetal | 22.8 | 22.8 | 22.8 | 0.0 | 0.00% | 0 | 19/01 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 72.98 | 73.28 | 72.67 | +0.15 | +0.21% | 459.57K | 15:40:11 | ||
| Cann American | 0.01100 | 0.01250 | 0.00890 | +0.00300 | +37.50% | 3.43M | 15:17:00 | ||
| Genmab AS | 42.70 | 43.12 | 42.09 | -0.36 | -0.84% | 706.44K | 15:35:17 | ||
| Ascendis Pharma AS | 159.51 | 160.44 | 158.40 | -1.15 | -0.72% | 166.23K | 15:32:34 | ||
| AP Moeller-Maersk AS | 11.18 | 11.22 | 11.10 | -0.61 | -5.17% | 143.31K | 15:17:00 | ||
| Vestas Wind Systems AS | 78.93 | 79.49 | 78.35 | -1.77 | -2.20% | 105.82K | 15:23:00 | ||
| Coloplast A | 15.49 | 15.60 | 15.25 | +0.60 | +4.03% | 86.63K | 15:24:00 | ||
| Carlsberg AS | 30.25 | 30.39 | 29.94 | -0.34 | -1.11% | 54.80K | 15:13:00 | ||
| LiqTech | 7.60 | 7.92 | 7.33 | -0.11 | -1.43% | 180.72K | 12:11:02 | ||
| DSV ADR | 80.27 | 80.44 | 79.41 | -0.23 | -0.29% | 22.30K | 15:24:00 | ||
| Orsted ADR | 67.69 | 67.92 | 67.30 | -0.81 | -1.18% | 37.26K | 15:25:00 | ||
| Chr Hansen ADR | 22.97 | 23.02 | 22.57 | +1.22 | +5.58% | 36.26K | 15:24:00 | ||
| Torm A | 7.30 | 7.40 | 7.25 | -0.11 | -1.48% | 21.55K | 15:09:47 | ||
| Danske Bank A/S ADR | 9.03 | 9.05 | 8.94 | -0.29 | -3.17% | 7.86K | 15:09:00 | ||
| Novozymes AS | 61.30 | 61.46 | 60.74 | +2.90 | +4.97% | 12.54K | 15:24:00 | ||
| Forward Pharma A S | 6.55 | 6.55 | 6.55 | +0.01 | +0.15% | 7.78K | 11:06:12 | ||
| Galecto | 12.56 | 12.92 | 12.35 | +0.29 | +2.36% | 5.30K | 14:41:00 | ||
| Vestas Wind | 235.8609 | 240.0000 | 235.0000 | -4.5191 | -1.88% | 1.86K | 15:21:00 | ||
| Demant ADR | 19.53 | 19.53 | 19.53 | -0.07 | -0.36% | 0.50K | 09:49:00 | ||
| H Lundbeck | 36.5000 | 36.5000 | 36.5000 | -0.1650 | -0.45% | 0.01K | 09:55:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.84 | 4.92 | 4.53 | +0.64 | +15.24% | 257.80M | 15:40:00 | ||
| Nordea Bank ADR | 8.38 | 8.40 | 8.27 | -0.15 | -1.82% | 142.28K | 15:23:00 | ||
| Sampo OYJ | 21.67 | 21.68 | 21.49 | -0.01 | -0.05% | 32.53K | 15:18:00 | ||
| Neste | 36.69 | 36.81 | 36.42 | -1.14 | -3.01% | 27.03K | 15:15:00 | ||
| Kone Oyj ADR | 39.47 | 39.53 | 39.18 | -0.18 | -0.45% | 15.63K | 15:23:00 | ||
| Stora Enso Oyj PK | 19.17 | 19.29 | 19.02 | -0.49 | -2.51% | 128.16K | 15:17:00 | ||
| Kesko ADR | 13.530 | 13.530 | 13.360 | +0.070 | +0.52% | 5.58K | 12:13:00 | ||
| Metso Outotec OTC | 5.40 | 5.40 | 5.18 | +0.20 | +3.85% | 14.83K | 14:49:00 | ||
| Fortum ADR | 5.090 | 5.150 | 5.090 | 0.000 | 0.00% | 0 | 22/01 | ||
| Wartsila ADR | 2.09 | 2.09 | 2.09 | 0.00 | 0.00% | 0 | 22/01 | ||
| Outokumpu ADR | 2.40 | 2.40 | 2.36 | +0.00 | +0.00% | 0 | 20/01 | ||
| Yit ADR | 2.97 | 2.97 | 2.97 | -0.04 | -1.33% | 0.45K | 11:39:00 | ||
| Orion ADR | 22.75 | 22.75 | 22.75 | +0.00 | +0.00% | 0 | 31/12 | ||
| Konecranes ADR | 7.140 | 7.140 | 7.140 | +0.000 | +0.00% | 0 | 04/01 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fortum | 25.000 | 25.000 | 25.000 | +0.000 | +0.00% | 0 | 06/01 | ||
| Nokian Tyres ADR | 18.13 | 18.13 | 18.13 | 0.00 | 0.00% | 0 | 15/01 | ||
| Neles Oyj | 12.67 | 12.67 | 12.67 | +0.00 | +0.00% | 0 | 30/11 | ||
| KONE Oyj | 78.1900 | 78.1900 | 78.1900 | -1.5600 | -1.96% | 0.35K | 14:43:00 | ||
| Uponor | 23.36 | 23.36 | 23.36 | 0.00 | 0.00% | 0 | 19/01 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 49.48 | 49.59 | 49.21 | -0.21 | -0.43% | 1.91M | 15:40:17 | ||
| Total ADR | 43.27 | 43.32 | 42.55 | -1.17 | -2.63% | 2.11M | 15:40:19 | ||
| DBV Technologies | 5.59 | 5.85 | 5.49 | -0.34 | -5.72% | 645.92K | 15:39:55 | ||
| Danone PK | 13.37 | 13.39 | 13.14 | +0.02 | +0.15% | 364.49K | 15:24:00 | ||
| Constellium Nv | 13.34 | 13.38 | 12.75 | -0.21 | -1.55% | 970.77K | 15:38:59 | ||
| Sequans Communications | 7.88 | 8.30 | 7.50 | -0.22 | -2.72% | 598.96K | 15:39:02 | ||
| Criteo Sa | 18.91 | 19.19 | 18.42 | +0.01 | +0.05% | 192.76K | 15:33:03 | ||
| Orange ADR | 11.64 | 11.67 | 11.54 | -0.07 | -0.60% | 539.23K | 15:39:06 | ||
| Technicolor | 0.11 | 0.13 | 0.10 | -0.00 | -1.83% | 377.77K | 14:47:00 | ||
| BNP Paribas ADR | 25.270 | 25.270 | 24.870 | -0.920 | -3.51% | 115.12K | 15:23:00 | ||
| Talend | 43.94 | 45.94 | 43.64 | -1.14 | -2.53% | 186.72K | 15:40:11 | ||
| Louis Vuitton ADR | 123.080 | 123.670 | 121.580 | -2.440 | -1.94% | 151.77K | 15:24:00 | ||
| Cellectis | 31.09 | 31.61 | 30.05 | -0.18 | -0.58% | 172.97K | 15:38:35 | ||
| EDAP | 8.36 | 8.45 | 7.96 | +0.33 | +4.11% | 361.84K | 15:25:00 | ||
| Pernod Ricard SA PK | 36.91 | 36.99 | 36.63 | -0.39 | -1.05% | 64.55K | 15:25:00 | ||
| Compagnie Saint-Gobain ADR | 10.23 | 10.31 | 10.17 | -0.16 | -1.54% | 97.73K | 15:23:00 | ||
| Schneider Electric SA | 30.335 | 30.400 | 30.010 | -0.195 | -0.64% | 83.34K | 15:23:00 | ||
| Axa ADR | 22.86 | 22.98 | 22.74 | -0.52 | -2.24% | 56.88K | 15:09:00 | ||
| L’Oreal ADR | 72.61 | 72.74 | 71.60 | +0.27 | +0.37% | 102.62K | 15:25:00 | ||
| Air Liquide ADR | 31.96 | 32.02 | 31.70 | -0.19 | -0.59% | 130.78K | 15:24:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 58.50 | 60.52 | 48.18 | +1.54 | +2.70% | 19.02M | 15:40:03 | ||
| Deutsche Bank AG | 10.50 | 10.60 | 10.22 | -0.39 | -3.58% | 5.22M | 15:40:20 | ||
| BioNTech | 110.04 | 110.95 | 105.32 | +1.60 | +1.48% | 2.48M | 15:40:12 | ||
| Affimed NV | 6.57 | 6.57 | 6.14 | +0.05 | +0.77% | 1.05M | 15:39:57 | ||
| Porsche Automobile Holding SE | 7.09 | 7.12 | 7.00 | -0.15 | -2.11% | 297.34K | 15:24:00 | ||
| Infineon ADR | 41.01 | 41.94 | 40.94 | -1.19 | -2.82% | 442.88K | 15:25:00 | ||
| SAP ADR | 129.32 | 133.60 | 126.66 | +1.84 | +1.45% | 1.53M | 15:39:50 | ||
| Trivago | 2.170 | 2.190 | 2.060 | -0.020 | -0.91% | 1.13M | 15:39:02 | ||
| Volkswagen 10 Pref ADR | 21.14 | 21.26 | 20.86 | -0.78 | -3.56% | 520.70K | 15:24:00 | ||
| Bayer AG PK | 15.71 | 15.79 | 15.60 | -0.31 | -1.94% | 537.41K | 15:25:00 | ||
| Via Optronics | 14.96 | 15.57 | 14.81 | +0.08 | +0.54% | 35.01K | 15:23:00 | ||
| Siemens ADR | 78.23 | 79.30 | 77.76 | -2.16 | -2.69% | 206.19K | 15:21:00 | ||
| Deutsche Boerse ADR | 16.05 | 16.12 | 15.97 | -0.01 | -0.03% | 415.50K | 15:24:00 | ||
| CureVac NV | 102.61 | 105.55 | 101.00 | -0.08 | -0.08% | 305.28K | 15:38:14 | ||
| Fresenius Medical Care ADR | 41.72 | 41.96 | 41.59 | -0.53 | -1.25% | 337.65K | 15:39:33 | ||
| Spark Networks | 5.94 | 6.19 | 5.88 | -0.34 | -5.41% | 88.96K | 15:30:20 | ||
| InflaRx | 5.85 | 6.04 | 5.68 | +0.14 | +2.45% | 236.36K | 15:36:00 | ||
| Global PVQ | 0.0550 | 0.0550 | 0.0477 | +0.0000 | +0.00% | 0.65K | 12:13:00 | ||
| Wirecard ADR | 0.29 | 0.30 | 0.27 | -0.01 | -3.68% | 380.73K | 15:15:00 | ||
| Deutsche Telekom ADR | 18.20 | 18.22 | 18.02 | -0.21 | -1.17% | 586.78K | 15:23:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.1950 | 1.2200 | 1.0000 | +0.2108 | +21.42% | 31.67M | 15:40:12 | ||
| Top Ships | 1.9550 | 2.0600 | 1.5900 | +0.3150 | +19.21% | 10.94M | 15:40:17 | ||
| GasLog | 4.52 | 4.62 | 4.23 | -0.18 | -3.83% | 1.75M | 15:40:08 | ||
| Star Bulk Carriers | 10.79 | 11.39 | 10.70 | -0.61 | -5.35% | 902.91K | 15:39:52 | ||
| Pyxis Tankers Inc | 1.090 | 1.140 | 0.963 | +0.030 | +2.83% | 1.21M | 15:40:20 | ||
| Box Ships | 0.0065 | 0.0085 | 0.0048 | +0.0020 | +44.44% | 158.95K | 14:37:00 | ||
| Petrogress | 0.0399 | 0.0400 | 0.0350 | +0.0015 | +3.84% | 692.08K | 15:14:00 | ||
| FreeSeas | 0.0050 | 0.0080 | 0.0046 | 0.0000 | 0.00% | 0.91K | 15:15:00 | ||
| Danaos | 27.52 | 29.50 | 27.40 | -2.56 | -8.49% | 651.51K | 15:40:05 | ||
| GasLog Partners LP | 3.40 | 3.51 | 3.30 | -0.18 | -5.03% | 463.46K | 15:40:14 | ||
| Globus Maritime | 7.4100 | 8.2100 | 6.9800 | +0.2600 | +3.64% | 1.41M | 15:40:19 | ||
| Diana Shipping | 2.385 | 2.420 | 2.350 | -0.025 | -1.04% | 538.72K | 15:38:44 | ||
| Performance Shipping | 5.5400 | 5.6800 | 5.2800 | -0.0700 | -1.25% | 94.59K | 15:14:45 | ||
| StealthGas | 2.70 | 2.78 | 2.70 | -0.07 | -2.53% | 148.09K | 15:36:20 | ||
| Alpha Bank | 0.250 | 0.260 | 0.240 | -0.015 | -5.80% | 72.03K | 14:22:00 | ||
| Tsakos Energy | 8.62 | 8.70 | 8.35 | -0.27 | -3.04% | 126.01K | 15:25:00 | ||
| Capital Product | 9.15 | 9.21 | 8.70 | -0.12 | -1.29% | 123.75K | 15:37:05 | ||
| EuroDry | 6.72 | 6.77 | 6.49 | +0.32 | +5.00% | 50.13K | 15:28:41 | ||
| Eurobank Ergasias | 0.310 | 0.340 | 0.295 | -0.015 | -4.62% | 246.74K | 15:10:00 | ||
| National Bank of Greece | 2.400 | 2.440 | 2.370 | -0.110 | -4.36% | 286.67K | 14:30:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.005 | 0.005 | 0.003 | 0.001 | 23.68% | 219.59M | 15:24:00 | ||
| CLPS | 3.63 | 3.85 | 3.50 | -0.11 | -2.94% | 569.31K | 15:38:40 | ||
| Medical Care Tech | 0.00050 | 0.00060 | 0.00040 | 0.00000 | 0.00% | 21.91M | 15:01:00 | ||
| Futu | 109.46 | 131.67 | 99.25 | +9.57 | +9.58% | 14.17M | 15:39:53 | ||
| Melco Resorts & Entertainment | 16.21 | 16.42 | 15.81 | -0.15 | -0.92% | 2.01M | 15:38:08 | ||
| SPI Energy | 11.660 | 12.660 | 10.800 | +0.430 | +3.83% | 4.40M | 15:39:46 | ||
| iClick Interactive Asia | 13.95 | 13.95 | 12.85 | +0.62 | +4.65% | 3.52M | 15:40:01 | ||
| Bridgetown Holdings | 14.20 | 15.00 | 13.80 | -0.47 | -3.20% | 2.25M | 15:39:59 | ||
| GreenPro | 1.9900 | 2.2300 | 1.9900 | -0.0600 | -2.93% | 1.90M | 15:32:39 | ||
| China Natural Resources | 1.760 | 1.830 | 1.670 | +0.050 | +2.92% | 1.60M | 15:24:00 | ||
| Borneo Resource | 0.0018 | 0.0022 | 0.0018 | 0.0000 | 0.00% | 0 | 22/01 | ||
| Diginex | 16.05 | 17.40 | 16.05 | -0.65 | -3.89% | 835.25K | 15:36:27 | ||
| First Pacific Company | 1.610 | 1.700 | 1.560 | -0.040 | -2.42% | 311.08K | 15:18:00 | ||
| Geely Automobile | 4.3300 | 4.3900 | 4.2800 | +0.1700 | +4.09% | 479.88K | 15:24:00 | ||
| CK Hutchison ADR | 7.04 | 7.15 | 7.01 | -0.26 | -3.50% | 477.20K | 15:25:00 | ||
| Lotus Bio-Tech | 0.0120 | 0.0120 | 0.0120 | -0.0030 | -20.00% | 31.05K | 11:58:00 | ||
| SGOCO Group Ltd | 1.6900 | 1.7500 | 1.6300 | -0.0600 | -3.43% | 125.73K | 15:36:00 | ||
| Lion Group Holding | 3.16 | 3.24 | 2.86 | +0.22 | +7.48% | 519.66K | 15:39:52 | ||
| Malacca Straits | 11.00 | 11.00 | 10.87 | +0.18 | +1.66% | 13.64K | 10:18:00 | ||
| AIA ADR | 52.72 | 53.55 | 52.09 | +0.52 | +1.00% | 213.71K | 15:23:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.80 | 6.80 | 6.38 | -0.03 | -0.48% | 1.68K | 14:30:00 | ||
| MOL ADR | 3.5 | 3.6 | 3.5 | 0.0 | 0.00% | 7.20K | 12:29:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 14.75 | 14.91 | 14.62 | -0.22 | -1.47% | 4.02M | 15:38:40 | ||
| Infosys ADR | 17.86 | 18.22 | 17.84 | -0.32 | -1.76% | 4.75M | 15:40:04 | ||
| Tata Motors ADR | 18.42 | 18.94 | 18.16 | -1.15 | -5.88% | 3.72M | 15:40:15 | ||
| Wipro ADR | 6.41 | 6.49 | 6.37 | -0.14 | -2.14% | 1.82M | 15:40:12 | ||
| HDFC Bank ADR | 73.49 | 74.99 | 73.46 | -0.76 | -1.02% | 1.24M | 15:39:03 | ||
| Vedanta Ltd | 8.97 | 9.12 | 8.89 | -0.18 | -1.97% | 459.44K | 15:40:09 | ||
| MakeMyTrip | 31.08 | 33.13 | 30.50 | -0.19 | -0.61% | 363.34K | 15:37:21 | ||
| Yatra Online | 2.11 | 2.18 | 2.04 | -0.07 | -3.21% | 589.71K | 15:29:05 | ||
| Sify | 2.416 | 2.450 | 2.300 | +0.046 | +1.93% | 654.83K | 15:21:00 | ||
| WNS Holdings | 70.20 | 71.13 | 69.52 | -0.74 | -1.04% | 216.07K | 15:38:24 | ||
| Azure Power Global | 40.97 | 44.50 | 39.45 | -3.90 | -8.69% | 422.38K | 15:40:11 | ||
| Dr. Reddy’s Labs ADR | 69.35 | 69.57 | 69.18 | +0.52 | +0.76% | 78.34K | 15:33:08 | ||
| Rediff.com India | 0.2800 | 0.3600 | 0.2800 | -0.0050 | -1.75% | 17.60K | 12:16:00 | ||
| Mahanagar Telephone Nigam PK | 0.280 | 0.370 | 0.270 | +0.030 | +12.00% | 9.64K | 14:20:00 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00060 | 0.00070 | 0.00050 | 0.00000 | 0.00% | 77.75M | 14:29:00 | ||
| KinerjaPay | 0.004 | 0.005 | 0.002 | +0.002 | +87.50% | 124.85M | 15:25:00 | ||
| Indonesia Energy | 6.61 | 6.90 | 6.36 | -0.45 | -6.37% | 147.33K | 14:30:42 | ||
| Telkom Indonesia B ADR | 24.14 | 24.26 | 23.87 | -0.15 | -0.62% | 158.74K | 15:37:09 | ||
| Vale Indonesia | 0.4575 | 0.4575 | 0.4300 | 0.0000 | 0.00% | 0 | 22/01 | ||
| Bank Mandiri Persero ADR | 10.29 | 10.54 | 9.90 | -0.02 | -0.19% | 55.48K | 15:15:00 | ||
| Bank Rakyat | 16.90 | 17.28 | 16.88 | -0.06 | -0.35% | 26.47K | 15:18:00 | ||
| Astra Int | 9.13 | 9.25 | 8.77 | -0.45 | -4.70% | 51.57K | 15:10:00 | ||
| XL Axiata ADR | 3.41 | 3.56 | 3.31 | -0.05 | -1.34% | 31.92K | 12:42:00 | ||
| Bank Central Asia ADR | 62.0875 | 63.0400 | 61.9125 | -1.7125 | -2.68% | 2.11K | 15:24:00 | ||
| Bank Mandiri Persero | 0.5296 | 0.5296 | 0.5296 | +0.0046 | +0.88% | 3.50K | 09:55:00 | ||
| Bumi Resources ADR | 1.4700 | 1.4700 | 1.4000 | 0.0000 | 0.00% | 0 | 22/01 | ||
| Aneka Tambang ADR | 22.68 | 22.68 | 22.68 | +0.00 | +0.00% | 0 | 21/01 | ||
| Medco Energi ADR | 3.17 | 3.17 | 3.17 | +0.00 | +0.00% | 0 | 25/11 | ||
| Indo Tambangraya Megah ADR | 2.00 | 2.00 | 2.00 | +0.00 | +0.00% | 0 | 07/12 | ||
| Bumi Serpong Damai ADR | 11 | 11 | 11 | +0 | +0.00% | 0 | 21/09 | ||
| Astra Agro Lestari TBK | 4.61 | 4.61 | 4.61 | +0.00 | +0.00% | 0 | 08/01 | ||
| United Tractors ADR | 36.57 | 36.57 | 36.57 | 0.00 | 0.00% | 0 | 29/12 | ||
| Semen Persero | 17.73 | 17.73 | 17.73 | +0.00 | +0.00% | 0 | 20/01 | ||
| Media Nusantara Citra ADR | 7.85 | 7.85 | 7.85 | +0.00 | +0.00% | 0 | 15/12 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Iterum Therapeutics | 1.82 | 2.13 | 1.71 | -0.08 | -4.21% | 28.58M | 15:40:09 | ||
| Seagate | 61.07 | 61.80 | 59.15 | +1.07 | +1.78% | 3.62M | 15:40:15 | ||
| Amarin | 7.54 | 7.64 | 6.97 | +0.99 | +15.11% | 12.20M | 15:39:29 | ||
| Johnson Controls | 51.44 | 52.18 | 51.16 | -0.91 | -1.74% | 2.82M | 15:40:17 | ||
| Endo Int | 7.15 | 7.19 | 6.79 | +0.22 | +3.17% | 3.25M | 15:40:11 | ||
| Medtronic | 116.64 | 116.98 | 115.87 | +0.06 | +0.05% | 2.26M | 15:40:12 | ||
| Aptiv | 138.54 | 139.74 | 134.17 | -0.95 | -0.68% | 1.74M | 15:40:18 | ||
| Accenture | 252.13 | 253.74 | 249.12 | -2.64 | -1.04% | 1.29M | 15:40:09 | ||
| AerCap Holdings NV | 41.27 | 41.28 | 38.84 | +0.07 | +0.16% | 1.04M | 15:40:09 | ||
| Alkermes Plc | 22.56 | 22.81 | 21.81 | +0.37 | +1.67% | 1.39M | 15:39:31 | ||
| Falcon Oil & Gas | 0.110 | 0.120 | 0.105 | -0.008 | -6.47% | 295.87K | 13:43:00 | ||
| Horizon Pharma | 78.25 | 79.35 | 76.46 | +0.52 | +0.67% | 1.29M | 15:40:09 | ||
| Eaton | 121.69 | 124.23 | 121.30 | -2.74 | -2.20% | 1.06M | 15:40:05 | ||
| Mallinckrodt | 0.24 | 0.24 | 0.22 | -0.00 | -0.79% | 619.97K | 15:24:00 | ||
| Nabriva Therapeutics | 3.090 | 3.150 | 2.900 | -0.060 | -1.90% | 628.71K | 15:40:17 | ||
| Trane Technologies | 150.47 | 152.49 | 147.42 | -2.20 | -1.44% | 742.10K | 15:40:17 | ||
| Perrigo | 44.38 | 44.75 | 42.78 | +1.09 | +2.52% | 1.16M | 15:40:12 | ||
| Adient | 33.72 | 35.23 | 33.26 | -1.64 | -4.64% | 466.09K | 15:38:59 | ||
| Allegion PLC | 112.06 | 112.88 | 111.30 | -1.55 | -1.36% | 350.92K | 15:39:19 | ||
| Fusion Fuel Green | 20.12 | 21.80 | 18.97 | -1.05 | -4.96% | 703.19K | 15:35:17 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Darkstar Ventures | 0.0004 | 0.0006 | 0.0003 | -0.0001 | -10.00% | 191.67M | 14:55:00 | ||
| Nano Dimension | 16.680 | 17.850 | 13.210 | +2.290 | +15.91% | 60.76M | 15:40:19 | ||
| InspireMD | 0.753 | 0.798 | 0.660 | +0.054 | +7.77% | 21.85M | 15:39:48 | ||
| Teva ADR | 12.36 | 12.65 | 12.21 | -0.19 | -1.51% | 6.52M | 15:40:08 | ||
| Ceragon | 5.440 | 5.590 | 5.030 | +0.380 | +7.51% | 8.52M | 15:37:27 | ||
| Foresight Autonomous | 8.820 | 9.790 | 8.200 | -0.310 | -3.40% | 10.18M | 15:39:27 | ||
| Medigus ADR | 3.335 | 3.590 | 3.120 | +0.305 | +10.07% | 8.83M | 15:39:53 | ||
| Check Cap Ltd | 2.059 | 2.260 | 1.560 | +0.369 | +21.83% | 46.05M | 15:40:14 | ||
| Rewalk Robotics | 2.510 | 2.930 | 2.350 | -0.120 | -4.56% | 5.08M | 15:39:57 | ||
| Biondvax Pharma ADR | 5.26 | 6.08 | 5.04 | -0.51 | -8.84% | 914.20K | 15:37:20 | ||
| Vascular Biogenics | 2.880 | 3.050 | 2.750 | +0.190 | +7.06% | 949.47K | 15:40:17 | ||
| Todos | 0.06 | 0.07 | 0.06 | -0.00 | -4.76% | 4.65M | 15:16:00 | ||
| Nano X | 65.65 | 72.80 | 61.90 | -0.20 | -0.30% | 1.66M | 15:39:31 | ||
| Gilat | 12.67 | 13.99 | 10.82 | +2.57 | +25.45% | 9.70M | 15:40:12 | ||
| OWC Pharma | 0.0106 | 0.0125 | 0.0101 | -0.0016 | -13.11% | 5.72M | 14:57:00 | ||
| BioLineRx | 2.470 | 2.545 | 2.370 | -0.060 | -2.37% | 2.91M | 15:37:32 | ||
| Supercom Lt | 1.2400 | 1.3300 | 1.0700 | -0.0700 | -5.34% | 2.43M | 15:22:09 | ||
| Perion Network | 13.83 | 14.75 | 13.30 | -0.07 | -0.50% | 1.81M | 15:40:15 | ||
| Check Point Software | 129.58 | 132.05 | 127.93 | +0.18 | +0.14% | 1.25M | 15:40:04 | ||
| SolarEdge Technologies Inc | 307.50 | 331.11 | 305.00 | -13.62 | -4.24% | 1.15M | 15:40:12 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kaleyra | 13.91 | 16.27 | 12.50 | +0.95 | +7.33% | 1.11M | 15:40:03 | ||
| ENI ADR | 20.42 | 20.52 | 20.17 | -0.53 | -2.53% | 257.84K | 15:40:12 | ||
| ENEL Societa per Azioni | 10.125 | 10.160 | 9.990 | -0.025 | -0.25% | 241.71K | 15:25:00 | ||
| Ferrari NV | 209.60 | 211.81 | 208.92 | -2.47 | -1.16% | 410.06K | 15:40:00 | ||
| Eni SpA | 10.7900 | 10.7900 | 10.3700 | +0.4213 | +4.06% | 68.15K | 13:57:00 | ||
| Intesa Sanpaolo SpA PK | 13.410 | 13.420 | 13.245 | -0.405 | -2.93% | 93.72K | 15:23:00 | ||
| Natuzzi | 11.780 | 12.100 | 11.380 | -0.190 | -1.59% | 22.52K | 15:07:23 | ||
| UniCredit ADR | 4.478 | 4.520 | 4.430 | -0.233 | -4.94% | 58.56K | 15:16:00 | ||
| Prysmian ADR | 16.91 | 16.99 | 16.83 | -0.11 | -0.62% | 5.93K | 15:01:00 | ||
| Leonardo ADR | 3.26 | 3.34 | 3.25 | -0.16 | -4.62% | 24.79K | 14:35:00 | ||
| Atlantia ADR | 7.98 | 8.02 | 7.88 | -0.03 | -0.34% | 9.17K | 14:47:00 | ||
| Terna Rete Elettrica Nazionale | 22.07 | 22.15 | 21.83 | +0.20 | +0.91% | 14.24K | 15:13:00 | ||
| Mediobanca ADR | 8.97 | 8.97 | 8.94 | 0.00 | 0.00% | 0 | 22/01 | ||
| Salvatore Ferragamo ADR | 9.23 | 9.54 | 9.23 | -0.47 | -4.80% | 1.69K | 15:01:00 | ||
| Brunello Cucinelli ADR | 21.5 | 21.5 | 21.5 | 0.0 | 0.14% | 1.55K | 11:12:00 | ||
| Snam ADR | 10.68 | 10.88 | 10.51 | +0.21 | +2.03% | 73.53K | 15:11:00 | ||
| Prada Spa PK | 12.53 | 12.66 | 12.53 | 0.00 | 0.00% | 0 | 22/01 | ||
| Saipem ADR | 5.0400 | 5.0400 | 5.0400 | -0.4600 | -8.36% | 0.32K | 13:52:00 | ||
| Reply | 116.3099 | 116.3099 | 116.3099 | +0.0000 | +0.00% | 0 | 01/10 | ||
| Assicurazioni Generali ADR | 8.84 | 8.84 | 8.84 | -0.25 | -2.75% | 0.51K | 15:04:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 18.32 | 18.94 | 18.21 | +0.19 | +1.05% | 13.98M | 15:40:15 | ||
| Mitsubishi UFJ Financial ADR | 4.67 | 4.67 | 4.60 | -0.01 | -0.11% | 1.55M | 15:40:17 | ||
| Honda Motor ADR | 27.15 | 27.34 | 26.92 | -0.44 | -1.59% | 583.27K | 15:40:20 | ||
| Sumitomo Mitsui Financial ADR | 6.37 | 6.38 | 6.31 | -0.05 | -0.78% | 766.21K | 15:39:41 | ||
| Sony ADR | 98.89 | 99.94 | 97.82 | -2.22 | -2.20% | 1.27M | 15:40:20 | ||
| Panasonic Corp PK | 13.74 | 13.89 | 13.70 | -0.36 | -2.55% | 502.28K | 15:24:00 | ||
| Nintendo ADR | 76.22 | 76.27 | 75.52 | -1.27 | -1.64% | 1.05M | 15:25:00 | ||
| Fujitsu ADR | 32.22 | 33.00 | 32.00 | -0.84 | -2.54% | 1.13M | 15:16:00 | ||
| Toyota Motor ADR | 146.39 | 147.65 | 145.35 | -1.56 | -1.05% | 317.81K | 15:40:01 | ||
| Mizuho Financial ADR | 2.69 | 2.69 | 2.65 | -0.01 | -0.19% | 283.46K | 15:38:16 | ||
| Nomura ADR | 5.46 | 5.47 | 5.41 | -0.01 | -0.27% | 170.69K | 15:38:11 | ||
| Kao ADR | 14.74 | 14.88 | 14.65 | -0.04 | -0.24% | 123.19K | 15:25:00 | ||
| Fanuc Corporation | 25.93 | 26.59 | 25.60 | -0.19 | -0.73% | 257.69K | 15:23:00 | ||
| Nippon ADR | 26.30 | 27.12 | 25.82 | -0.04 | -0.15% | 113.69K | 15:23:00 | ||
| SoftBank Group | 41.40 | 42.14 | 41.10 | -1.15 | -2.70% | 137.89K | 15:25:00 | ||
| KDDI Corp PK | 15.73 | 15.90 | 15.62 | -0.04 | -0.22% | 188.70K | 15:25:00 | ||
| Toshiba Corp PK | 16.55 | 16.66 | 16.47 | +0.30 | +1.85% | 6.42K | 15:03:00 | ||
| Unicharm Corp | 9.330 | 9.350 | 9.230 | -0.200 | -2.10% | 118.42K | 15:23:00 | ||
| Canon ADR | 21.42 | 21.48 | 21.30 | +0.25 | +1.18% | 292.66K | 15:40:01 | ||
| Renesas Electronics ADR | 6.380 | 6.480 | 6.300 | -0.165 | -2.52% | 48.95K | 15:01:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 21.86 | 22.37 | 21.55 | -0.57 | -2.54% | 4.28M | 15:40:14 | ||
| Tenaris ADR | 15.20 | 15.26 | 14.94 | -0.41 | -2.66% | 1.53M | 15:40:14 | ||
| Spotify Tech | 331.84 | 344.96 | 326.86 | -7.12 | -2.10% | 1.15M | 15:40:09 | ||
| Orion Engineered Carbons | 16.42 | 16.62 | 16.25 | -0.28 | -1.68% | 112.46K | 15:36:21 | ||
| Ternium ADR | 28.70 | 29.35 | 28.19 | -0.64 | -2.18% | 327.11K | 15:40:17 | ||
| Intelsat Sa | 0.865 | 0.900 | 0.840 | +0.006 | +0.70% | 528.21K | 15:24:00 | ||
| Adecoagro SA | 7.80 | 7.83 | 7.63 | +0.05 | +0.65% | 281.60K | 15:38:56 | ||
| Globant SA | 207.56 | 212.39 | 199.23 | +0.44 | +0.21% | 194.82K | 15:39:11 | ||
| Corporacion America Airports | 3.73 | 3.84 | 3.57 | -0.11 | -2.86% | 237.48K | 15:36:29 | ||
| MagnaChip | 18.07 | 18.21 | 17.56 | +0.17 | +0.95% | 301.21K | 15:39:39 | ||
| Neogames | 30.00 | 30.40 | 28.74 | 0.00 | 0.00% | 158.81K | 15:34:28 | ||
| Ardagh Group | 17.73 | 18.17 | 17.50 | -0.40 | -2.21% | 42.29K | 15:21:00 | ||
| Altisource Portfolio Solutions | 11.18 | 11.22 | 10.80 | +0.01 | +0.09% | 29.02K | 15:35:15 | ||
| Millicom | 38.95 | 39.09 | 38.37 | -1.00 | -2.50% | 42.50K | 15:23:00 | ||
| Atento SA | 17.140 | 17.490 | 17.140 | -0.440 | -2.50% | 4.66K | 15:36:54 | ||
| BM European Value ADR | 28.81 | 29.00 | 28.34 | +0.15 | +0.52% | 16.48K | 15:23:00 | ||
| Nexa Resources | 8.70 | 9.10 | 8.70 | -0.20 | -2.25% | 9.94K | 15:16:21 | ||
| SES | 8.8 | 8.8 | 8.5 | -0.1 | -1.69% | 38.62K | 13:40:00 | ||
| RTL ADR | 5.16 | 5.16 | 5.16 | +0.00 | +0.00% | 0 | 22/01 | ||
| Aperam | 46.18 | 46.18 | 46.18 | +0.00 | +0.00% | 0 | 07/01 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.06 | 0.07 | 0.05 | -0.00 | -3.53% | 2.41M | 15:17:00 | ||
| Lynas Rare Earths | 4.210 | 4.330 | 4.100 | -0.210 | -4.75% | 740.80K | 15:25:00 | ||
| Lynas Rare Earths ADR | 4.2150 | 4.4900 | 4.1600 | -0.2850 | -6.33% | 400.95K | 15:24:00 | ||
| Top Glove ADR | 6.28 | 6.45 | 6.21 | -0.12 | -1.88% | 24.80K | 15:24:00 | ||
| Genting Berhad | 6.11 | 6.12 | 5.63 | +0.02 | +0.36% | 30.38K | 14:30:00 | ||
| Malayan Banking Berhad | 4.700 | 4.700 | 3.610 | +0.000 | +0.00% | 0 | 22/01 | ||
| Genting Malaysia ADR | 15.85 | 15.85 | 15.85 | 0.00 | 0.00% | 0 | 06/01 | ||
| Sime Darby | 0.5500 | 0.5500 | 0.5500 | -0.0300 | -5.17% | 5.00K | 13:21:00 | ||
| Natural Health Farm | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10/09 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 04/02 | ||
| Vitaxel | 0.0466 | 0.0466 | 0.0466 | -0.2514 | -84.36% | 0.10K | 13:12:00 | ||
| Prime Global Capital | 0.1000 | 0.1000 | 0.1000 | +0.0299 | +42.65% | 0.10K | 09:30:00 | ||
| Tenaga Nasional Berhad | 9.870 | 10.060 | 9.060 | -0.150 | -1.50% | 1.31K | 13:52:00 | ||
| IGS Capital | 0.5100 | 0.5100 | 0.5100 | +0.5000 | +1000.00% | 0.20K | 12:50:00 | ||
| Median Group | 0.0040 | 0.0040 | 0.0001 | 0.0000 | 0.00% | 0 | 03/11 | ||
| Weconnect Tech | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.21 | 6.23 | 6.01 | -0.03 | -0.48% | 13.12M | 15:40:04 | ||
| America Movil ADR | 14.45 | 14.50 | 13.90 | +0.17 | +1.19% | 2.20M | 15:40:12 | ||
| Grupo Televisa ADR | 8.61 | 8.71 | 8.48 | +0.01 | +0.12% | 839.72K | 15:39:59 | ||
| Santander Mexico B ADR | 5.11 | 5.17 | 5.04 | -0.06 | -1.16% | 168.68K | 15:39:42 | ||
| Fomento Economico Mexicano | 74.59 | 74.67 | 72.34 | +0.85 | +1.15% | 352.31K | 15:40:12 | ||
| Controladora Vuela ADR | 11.24 | 11.72 | 10.80 | +0.07 | +0.63% | 592.63K | 15:40:14 | ||
| Wal Mart de Mexico ADR | 30.66 | 30.80 | 29.73 | +0.40 | +1.31% | 32.53K | 15:22:00 | ||
| Coca-Cola Femsa ADR | 45.77 | 46.43 | 45.59 | -0.62 | -1.34% | 113.20K | 15:39:11 | ||
| Aeroportuario del Centro Norte | 48.13 | 48.50 | 46.49 | +0.24 | +0.50% | 28.42K | 15:37:42 | ||
| Grupo Aeroportuario Sureste ADR | 160.30 | 161.02 | 156.15 | -0.63 | -0.39% | 34.21K | 15:19:08 | ||
| GAP ADR | 103.33 | 103.96 | 98.07 | +0.23 | +0.22% | 46.97K | 15:38:49 | ||
| Kimberly-Clark de Mexico | 9.10 | 9.22 | 8.73 | +0.04 | +0.44% | 20.72K | 15:12:00 | ||
| Betterware De Mexico | 38.00 | 38.25 | 37.50 | -0.15 | -0.39% | 13.11K | 15:37:31 | ||
| Grupo Simec ADR | 12.94 | 13.25 | 12.42 | -1.55 | -10.70% | 3.33K | 09:40:44 | ||
| Fresnillo | 14.696 | 15.020 | 14.530 | -0.099 | -0.67% | 6.77K | 14:36:00 | ||
| LIV Capital Acquisition | 10.25 | 10.30 | 10.14 | +0.06 | +0.59% | 115.41K | 15:18:00 | ||
| America Movil ADR A | 15.68 | 15.87 | 15.09 | +0.80 | +5.35% | 1.78K | 15:23:00 | ||
| Industrias Bachoco ADR | 42.55 | 42.55 | 41.76 | -1.37 | -3.12% | 6.96K | 15:25:00 | ||
| Gruma SAB de CV | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 | 22/01 | ||
| Bimbo | 2.2000 | 2.2000 | 2.2000 | +0.0500 | +2.33% | 0.21K | 11:07:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Koninklijke ADR | 3.150 | 3.170 | 3.120 | 0.000 | 0.00% | 3.34M | 15:19:00 | ||
| Royal Dutch Shell ADR | 38.22 | 38.31 | 37.66 | -1.06 | -2.70% | 3.68M | 15:40:11 | ||
| ProQR Therapeutics NV | 5.75 | 6.16 | 5.60 | +0.36 | +6.68% | 2.26M | 15:40:15 | ||
| ING ADR | 8.95 | 9.02 | 8.85 | -0.41 | -4.43% | 3.32M | 15:40:17 | ||
| VEON | 1.770 | 1.795 | 1.740 | -0.030 | -1.67% | 1.77M | 15:40:06 | ||
| Yandex | 64.65 | 67.39 | 64.41 | -1.79 | -2.69% | 4.04M | 15:40:23 | ||
| NXP | 173.71 | 176.75 | 171.15 | +1.41 | +0.82% | 1.62M | 15:40:18 | ||
| Royal Dutch Shell B ADR | 36.29 | 36.33 | 35.74 | -1.06 | -2.84% | 1.92M | 15:40:11 | ||
| Playa Hotels & Resorts | 5.68 | 5.77 | 5.58 | -0.09 | -1.56% | 697.19K | 15:39:53 | ||
| Aegon ADR | 4.04 | 4.08 | 4.00 | -0.20 | -4.61% | 1.75M | 15:40:01 | ||
| ASML ADR | 563.60 | 568.07 | 554.33 | -5.85 | -1.03% | 836.12K | 15:34:40 | ||
| International NV | 3.02 | 3.07 | 2.89 | -0.10 | -3.21% | 389.92K | 15:40:01 | ||
| Qiagen | 53.89 | 54.23 | 53.54 | -0.44 | -0.81% | 344.40K | 15:38:09 | ||
| Elastic | 163.81 | 172.20 | 158.11 | -5.27 | -3.12% | 451.95K | 15:38:54 | ||
| Merus | 28.01 | 28.88 | 26.87 | +0.81 | +2.98% | 331.97K | 15:38:36 | ||
| Koninklijke Philips ADR | 56.85 | 57.04 | 56.16 | +1.29 | +2.32% | 646.87K | 15:40:17 | ||
| Prosus ADR | 24.82 | 25.44 | 24.70 | +0.42 | +1.72% | 421.45K | 15:25:00 | ||
| Core Laboratories | 34.98 | 35.47 | 33.90 | -0.38 | -1.07% | 243.87K | 15:40:15 | ||
| Uniqure NV | 39.55 | 39.63 | 37.88 | +0.29 | +0.74% | 237.89K | 15:36:15 | ||
| Koninklijke DSM ADR | 44.95 | 45.21 | 44.56 | +0.09 | +0.20% | 164.61K | 15:12:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.407 | 0.460 | 0.340 | -0.035 | -7.83% | 140.38M | 15:40:19 | ||
| Astika Holdings | 0.0365 | 0.0379 | 0.0352 | -0.0009 | -2.53% | 145.70K | 14:39:00 | ||
| Spark New Zealand ADR | 17.25 | 17.49 | 17.14 | -0.10 | -0.58% | 18.19K | 15:23:00 | ||
| New Zealand Oil Gas | 0.492 | 0.492 | 0.492 | +0.000 | +0.00% | 0 | 16/11 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 27/05 | ||
| New Zealand Energy Corp | 0.0174 | 0.0174 | 0.0174 | +0.0037 | +26.55% | 19.00K | 12:51:00 | ||
| Spark New Zealand | 3.4800 | 3.4800 | 3.4800 | 0.0000 | 0.00% | 0 | 13/01 | ||
| Fletcher Building Ltd PK | 8.17 | 8.17 | 8.17 | +0.00 | +0.00% | 0 | 29/12 | ||
| Summerset Group | 9.1 | 9.1 | 8.7 | +0.0 | +0.00% | 0 | 05/01 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 18.81 | 18.85 | 18.54 | -0.44 | -2.29% | 3.61M | 15:40:01 | ||
| Nel ASA | 3.92 | 3.97 | 3.87 | +0.04 | +0.90% | 238.83K | 15:22:00 | ||
| Opera | 9.40 | 10.00 | 9.30 | -0.35 | -3.59% | 361.08K | 15:39:44 | ||
| Equinor | 18.8460 | 19.0000 | 18.8460 | -0.4485 | -2.32% | 110.30K | 09:55:00 | ||
| DNB ASA ADR | 19.66 | 19.71 | 19.35 | -0.32 | -1.58% | 52.21K | 15:24:00 | ||
| Telenor ASA ADR | 17.06 | 17.12 | 16.92 | +0.01 | +0.07% | 26.77K | 15:13:00 | ||
| Mowi ADR | 21.60 | 21.67 | 21.41 | -0.56 | -2.53% | 30.34K | 15:25:00 | ||
| Norsk Hydro | 4.50 | 4.50 | 4.50 | -0.12 | -2.49% | 0.10K | 09:48:00 | ||
| Norsk Hydro ASA ADR | 4.500 | 4.580 | 4.450 | -0.160 | -3.43% | 32.98K | 15:20:00 | ||
| Norwegian Air Shuttle | 7.33 | 7.35 | 7.01 | -0.69 | -8.60% | 34.10K | 15:22:00 | ||
| Orkla ASA ADR | 10.035 | 10.070 | 9.910 | +0.155 | +1.57% | 11.14K | 15:23:00 | ||
| Yara International ASA | 22.43 | 22.48 | 22.28 | -0.53 | -2.29% | 4.90K | 13:40:00 | ||
| Nordic Semiconductor | 16.4000 | 16.6650 | 15.9100 | -0.2500 | -1.50% | 23.25K | 14:14:00 | ||
| TGS NOPEC ADR | 13.3 | 13.3 | 12.7 | -0.3 | -2.13% | 7.31K | 15:04:00 | ||
| Tomra Systems ADR | 49.30 | 49.30 | 48.00 | -0.39 | -0.78% | 3.58K | 15:14:00 | ||
| Petroleum Geo-Services ADR | 0.458 | 0.488 | 0.458 | -0.068 | -12.86% | 2.23K | 13:39:00 | ||
| REC Silicon ADR | 2.06 | 2.06 | 2.00 | -0.11 | -5.12% | 1.61K | 12:51:00 | ||
| Mowi | 22.0210 | 22.0210 | 22.0210 | 0.0000 | 0.00% | 0 | 22/01 | ||
| Gjensidige Forsikring ADR | 23.90 | 23.90 | 23.90 | -1.65 | -6.46% | 0.15K | 13:33:00 | ||
| Hexagon Composites | 7.9456 | 8.1300 | 7.9300 | -0.3044 | -3.69% | 1.35K | 11:22:00 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 10.18 | 10.46 | 10.11 | -0.31 | -2.96% | 1.48M | 15:40:14 | ||
| Aenza | 2.410 | 2.410 | 2.300 | +0.020 | +0.84% | 10.58K | 10:29:15 | ||
| Goldsands Dev Co | 0.0060 | 0.0065 | 0.0042 | +0.0004 | +7.14% | 106.00K | 12:50:00 | ||
| Cementos Pacasmayo ADR | 8.20 | 8.20 | 7.72 | +0.23 | +2.95% | 2.83K | 14:51:00 | ||
| Dana Resources | 0.00070 | 0.00110 | 0.00070 | 0.00000 | 0.00% | 0 | 21/01 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 21/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 29.74 | 29.78 | 29.28 | +0.39 | +1.33% | 34.64K | 15:23:00 | ||
| BDO Unibank ADR | 23.79 | 23.79 | 23.71 | +0.72 | +3.12% | 73.71K | 14:30:00 | ||
| Jollibee Foods ADR | 14.800 | 15.000 | 14.750 | -0.200 | -1.33% | 1.22K | 14:11:00 | ||
| D&L Industries ADR | 3.52 | 3.79 | 3.51 | -0.29 | -7.61% | 3.92K | 13:14:00 | ||
| Megaworld ADR | 16.4 | 17.6 | 16.4 | 0.0 | 0.00% | 0 | 22/01 | ||
| Globe Telecom ADR | 42.64 | 42.64 | 42.64 | +0.00 | +0.00% | 0 | 14/01 | ||
| JG Summit ADR | 29 | 29 | 29 | +0 | +0.00% | 0 | 17/12 | ||
| Manila Electric ADR | 12.18 | 12.18 | 12.18 | +0.00 | +0.00% | 0 | 28/12 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 17 | 17 | 17 | +0 | +0.00% | 0 | 26/10 | ||
| First Gen ADR | 11.98 | 11.98 | 11.98 | +0.00 | +0.00% | 0 | 13/11 | ||
| DMCI ADR | 1.05 | 1.05 | 1.05 | +0.00 | +0.00% | 0 | 19/11 | ||
| Cebu Air ADR | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% | 0 | 17/12 | ||
| Bank the Philippine Islands ADR | 35.57 | 35.57 | 34.86 | +0.00 | +0.00% | 0 | 21/01 | ||
| Ayala ADR | 17.9 | 17.9 | 17.9 | 0.0 | 0.00% | 0 | 28/12 | ||
| Aboitiz Power ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 20/01 | ||
| Aboitiz Equity ADR | 10.27 | 10.27 | 10.27 | +0.00 | +0.00% | 0 | 11/12 | ||
| Benguet B | 0.0600 | 0.0600 | 0.0600 | +0.0300 | +100.00% | 0.90K | 14:10:00 | ||
| Robinsons Retail Holdings Inc | 14.98 | 14.98 | 14.98 | +0.00 | +0.00% | 0 | 08/12 | ||
| Universal Robina ADR | 32.50 | 32.50 | 32.20 | +0.00 | +0.00% | 0 | 08/01 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.005 | 0.030 | 0.004 | 0.000 | 0.00% | 0 | 21/09 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 3.88 | 3.88 | 3.31 | +0.00 | +0.00% | 0 | 26/10 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18.30 | 18.30 | 18.30 | +0.00 | +0.00% | 0 | 14/01 | ||
| Globe Trade Centre ADR | 3.60 | 3.60 | 3.60 | +0.00 | +0.00% | 0 | 23/12 | ||
| Powszechna Kasa ADR | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 20/01 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.23 | 5.24 | 5.15 | -0.14 | -2.61% | 130.29K | 15:21:00 | ||
| EDP Energias de Portugal ADR | 64.70 | 64.91 | 63.90 | -0.32 | -0.48% | 36.10K | 15:23:00 | ||
| Jeronimo Martins SGPS SA ADR | 35.01 | 35.01 | 34.30 | +0.03 | +0.09% | 1.24K | 12:10:00 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 03/09 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 04/02 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 5.67 | 5.79 | 5.65 | -0.03 | -0.46% | 13.45M | 13:27:00 | ||
| Sberbank | 13.89 | 14.57 | 13.77 | -0.38 | -2.66% | 8.61M | 12:23:00 | ||
| Petropavlovsk | 31.10 | 31.20 | 30.70 | +0.10 | +0.32% | 8.98M | 12:02:00 | ||
| Amur Minerals | 1.820 | 1.945 | 1.725 | +0.010 | +0.55% | 5.87M | 11:46:00 | ||
| MTS ADR | 9.13 | 9.19 | 9.08 | +0.09 | +0.94% | 2.41M | 15:40:15 | ||
| Rosneft DRC | 6.48 | 6.62 | 6.45 | -0.03 | -0.40% | 1.15M | 12:38:00 | ||
| Norilskiy Nikel ADR | 34.18 | 35.28 | 33.94 | -0.81 | -2.31% | 629.66K | 13:29:00 | ||
| Bank VTB DRC | 0.941 | 0.958 | 0.936 | -0.005 | -0.53% | 767.98K | 12:33:00 | ||
| Lukoil ADR | 75.32 | 76.64 | 75.11 | -1.50 | -1.95% | 557.29K | 10:29:42 | ||
| Surgutneftegaz ADR | 4.56 | 4.65 | 4.53 | -0.03 | -0.74% | 374.46K | 12:11:00 | ||
| Gazprom DRC | 5.740 | 5.750 | 5.640 | +0.060 | +1.06% | 375.18K | 15:21:00 | ||
| Severstal DRC | 17.23 | 17.75 | 17.16 | -0.41 | -2.32% | 447.00K | 10:29:01 | ||
| Magnit DRC | 15.71 | 15.96 | 15.64 | +0.22 | +1.42% | 548.38K | 10:28:57 | ||
| Lukoil ADR | 76.00 | 76.12 | 74.88 | -0.24 | -0.31% | 63.25K | 15:25:00 | ||
| Mechel Pref ADR | 0.5050 | 0.5100 | 0.5000 | +0.0047 | +0.94% | 175.18K | 15:19:00 | ||
| Mechel ADR | 1.87 | 1.91 | 1.84 | -0.01 | -0.53% | 289.80K | 15:39:56 | ||
| PhosAgro OAO | 15.66 | 15.74 | 15.08 | +0.46 | +3.03% | 653.66K | 12:56:00 | ||
| X5 Retail Group | 37.26 | 37.52 | 36.90 | -0.10 | -0.27% | 211.46K | 11:35:00 | ||
| Tatneft ADR | 39.94 | 41.12 | 39.82 | -0.36 | -0.89% | 204.52K | 12:38:00 | ||
| Novolipetsk Steel DRC | 28.92 | 29.74 | 28.76 | -0.32 | -1.09% | 113.18K | 11:35:00 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Triterras | 8.34 | 9.19 | 7.73 | +0.79 | +10.39% | 16.81M | 15:40:09 | ||
| Flex | 19.07 | 20.03 | 18.78 | -0.48 | -2.46% | 6.01M | 15:40:22 | ||
| Sea | 228.01 | 240.39 | 226.16 | -8.48 | -3.59% | 3.52M | 15:40:04 | ||
| Maxeon Solar Technologies | 44.18 | 49.27 | 42.30 | -3.51 | -7.36% | 829.59K | 15:39:57 | ||
| Kulicke&Soffa | 37.97 | 39.48 | 37.77 | +0.03 | +0.08% | 698.07K | 15:39:25 | ||
| Reebonz | 0.100 | 0.140 | 0.065 | +0.035 | +53.85% | 60.41K | 15:24:00 | ||
| Wave Life Sciences Ltd | 10.20 | 10.30 | 9.92 | +0.23 | +2.31% | 552.98K | 15:39:42 | ||
| Aslan Pharma ADR | 2.060 | 2.170 | 2.040 | -0.110 | -5.07% | 209.91K | 15:21:03 | ||
| SC Health | 10.52 | 10.61 | 10.48 | +0.01 | +0.10% | 100.49K | 15:39:41 | ||
| Singapore Airlines | 6.280 | 6.350 | 6.250 | -0.070 | -1.10% | 52.15K | 15:24:00 | ||
| IGG Inc | 1.36 | 1.43 | 1.36 | +0.16 | +13.33% | 48.58K | 15:22:00 | ||
| City Developments | 5.70 | 5.70 | 5.50 | +0.11 | +1.97% | 3.86K | 14:30:00 | ||
| DBS Group Holdings ADR | 78.11 | 78.50 | 77.14 | -0.82 | -1.04% | 39.69K | 15:14:00 | ||
| Singapore Telecommunications PK | 18.410 | 18.480 | 18.330 | -0.230 | -1.23% | 129.77K | 15:13:00 | ||
| China Yuchai | 16.49 | 17.43 | 16.38 | -0.94 | -5.39% | 44.56K | 15:25:00 | ||
| Keppel REIT | 0.850 | 0.940 | 0.850 | -0.052 | -5.81% | 0.77K | 11:39:00 | ||
| United Overseas Bank ADR | 35.40 | 35.52 | 35.25 | -0.32 | -0.90% | 12.44K | 15:18:00 | ||
| Overseas Chinese Banking ADR | 15.57 | 15.57 | 15.57 | -0.24 | -1.52% | 0.62K | 14:30:00 | ||
| Grindrod Shipping | 4.96 | 5.00 | 4.70 | +0.03 | +0.56% | 14.06K | 15:22:00 | ||
| CapitaLand | 4.940 | 4.960 | 4.830 | -0.120 | -2.37% | 4.48K | 12:59:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.57 | 9.92 | 9.54 | 0.00 | 0.00% | 5.39M | 15:40:05 | ||
| Harmony Gold Mining | 4.39 | 4.48 | 4.32 | -0.01 | -0.34% | 3.68M | 15:39:34 | ||
| AngloGold Ashanti ADR | 23.74 | 23.90 | 23.33 | +0.53 | +2.28% | 2.85M | 15:40:09 | ||
| Sibanye Gold ADR | 15.44 | 16.14 | 15.41 | -1.24 | -7.43% | 2.98M | 15:40:09 | ||
| Sasol ADR | 10.20 | 10.42 | 9.89 | -0.47 | -4.40% | 1.18M | 15:38:49 | ||
| DRDGOLD ADR | 10.64 | 10.85 | 10.25 | 0.00 | 0.00% | 267.74K | 15:38:14 | ||
| Wuhan General Gr Chn | 0.4062 | 0.4300 | 0.3412 | +0.0061 | +1.52% | 89.75K | 14:39:00 | ||
| Naspers ADR | 48.90 | 50.29 | 48.68 | +1.36 | +2.86% | 281.40K | 15:24:00 | ||
| Net 1 UEPS | 5.15 | 5.22 | 4.99 | +0.02 | +0.39% | 163.11K | 15:38:59 | ||
| Impala Platinum Holdings Ltd PK | 14.010 | 14.140 | 13.765 | -0.500 | -3.45% | 112.06K | 15:16:00 | ||
| Mix Telemats | 13.54 | 13.55 | 13.28 | +0.06 | +0.45% | 24.16K | 15:25:00 | ||
| Anglo American Platinum ADR | 17.150 | 17.310 | 16.910 | -0.909 | -5.03% | 46.73K | 14:11:00 | ||
| Leatt | 7.7 | 7.7 | 7.4 | +0.2 | +2.67% | 19.05K | 14:42:00 | ||
| Life Healthcare Group Holdings | 4.77 | 5.10 | 4.71 | -0.36 | -7.02% | 53.30K | 14:16:00 | ||
| Standard Bank Group Ltd PK | 8.04 | 8.30 | 7.98 | -0.27 | -3.19% | 209.62K | 15:02:00 | ||
| Nedbank Group Ltd | 8.080 | 8.080 | 7.660 | -0.080 | -0.98% | 7.15K | 15:24:00 | ||
| Aspen Pharmacare ADR | 9.460 | 9.460 | 9.060 | -0.100 | -1.05% | 20.46K | 12:17:00 | ||
| Bidvest Group Ltd PK | 20.42 | 20.56 | 20.07 | -0.43 | -2.06% | 11.61K | 14:31:00 | ||
| Mr Price Group | 11.26 | 11.39 | 11.11 | -0.15 | -1.36% | 4.43K | 15:01:00 | ||
| MTN Group Ltd PK | 4.33 | 4.35 | 4.25 | +0.10 | +2.36% | 4.81K | 15:15:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LG Display | 10.40 | 10.64 | 10.35 | -0.11 | -1.05% | 902.54K | 15:33:28 | ||
| KT | 11.09 | 11.14 | 11.04 | +0.32 | +2.97% | 472.63K | 15:39:05 | ||
| POSCO | 59.64 | 60.30 | 59.47 | -0.34 | -0.57% | 114.07K | 15:40:09 | ||
| I-On Digital | 0.44 | 0.50 | 0.33 | -0.04 | -8.29% | 378.55K | 15:04:00 | ||
| SK Telecom ADR | 26.30 | 26.47 | 26.23 | +0.60 | +2.33% | 126.74K | 15:34:51 | ||
| Kepco ADR | 11.09 | 11.14 | 11.03 | +0.14 | +1.28% | 75.35K | 15:35:09 | ||
| Shinhan | 29.79 | 29.90 | 29.61 | 0.00 | 0.00% | 63.81K | 15:33:36 | ||
| KB Financial | 39.87 | 39.93 | 39.42 | -0.01 | -0.03% | 51.88K | 15:30:00 | ||
| Gravity Co | 180.00 | 188.00 | 175.01 | -1.50 | -0.83% | 60.52K | 15:14:00 | ||
| Woori Financial | 25.90 | 26.01 | 25.77 | -0.10 | -0.38% | 23.61K | 15:23:00 | ||
| e-MARINE Global | 0.1 | 0.1 | 0.1 | 0.0 | 73.33% | 6.59K | 11:56:00 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.06 | 3.07 | 3.01 | -0.08 | -2.55% | 5.39M | 15:40:23 | ||
| BBVA ADR | 4.77 | 4.80 | 4.70 | -0.11 | -2.25% | 3.12M | 15:39:55 | ||
| Telefonica ADR | 4.42 | 4.43 | 4.36 | -0.04 | -0.78% | 1.01M | 15:38:16 | ||
| Grifols ADR | 18.92 | 19.02 | 18.74 | -0.13 | -0.68% | 564.07K | 15:39:18 | ||
| Inditex ADR | 15.18 | 15.31 | 15.07 | -0.48 | -3.05% | 213.79K | 15:23:00 | ||
| Caixabank ADR | 0.80 | 0.82 | 0.75 | -0.05 | -5.66% | 203.53K | 15:24:00 | ||
| Amadeus IT Holding SA PK | 64.15 | 64.59 | 63.00 | -3.47 | -5.13% | 69.90K | 15:24:00 | ||
| Siemens Gamesa ADR | 8.96 | 9.01 | 8.80 | +0.25 | +2.87% | 117.76K | 15:24:00 | ||
| Red Electrica ADR | 9.660 | 9.660 | 9.540 | +0.070 | +0.73% | 71.84K | 15:21:00 | ||
| Repsol SA | 10.11 | 10.23 | 10.00 | -0.33 | -3.16% | 41.61K | 15:24:00 | ||
| Iberdrola SA | 56.87 | 57.02 | 56.03 | -0.19 | -0.33% | 94.66K | 15:07:00 | ||
| Banco de Sabadell ADR | 0.88 | 0.88 | 0.88 | +0.04 | +4.76% | 0.10K | 10:33:00 | ||
| ACS Actividades Construccion ADR | 6.44 | 6.61 | 6.26 | -0.10 | -1.53% | 5.77K | 15:24:00 | ||
| Naturgy Energy ADR | 4.61 | 4.62 | 4.57 | -0.03 | -0.54% | 7.42K | 14:30:00 | ||
| Zenosense | 0.027 | 0.027 | 0.023 | +0.002 | +6.93% | 20.61K | 14:48:00 | ||
| Enagas SA | 11.070 | 11.080 | 10.920 | +0.220 | +2.03% | 11.54K | 14:29:00 | ||
| Ferrovial | 24.54 | 24.54 | 24.36 | -0.08 | -0.32% | 4.97K | 14:46:00 | ||
| EDP Renovaveis | 30.1000 | 30.1000 | 29.9350 | +0.0000 | +0.00% | 0 | 22/01 | ||
| Grifols ADR | 15.16 | 15.16 | 15.16 | +0.00 | +0.00% | 0 | 22/01 | ||
| Ferrovial | 24.6101 | 24.6101 | 24.6101 | 0.0000 | 0.00% | 0 | 22/01 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 12.20 | 12.21 | 11.85 | +0.36 | +3.09% | 15.64M | 15:39:59 | ||
| Veoneer | 26.83 | 27.46 | 25.89 | -0.31 | -1.14% | 533.12K | 15:40:05 | ||
| Autoliv | 88.86 | 89.27 | 86.10 | +0.36 | +0.41% | 658.47K | 15:40:11 | ||
| AAC Clyde Space | 0.48 | 0.50 | 0.48 | -0.03 | -5.88% | 7.83K | 11:04:00 | ||
| Telia ADR | 8.79 | 8.81 | 8.68 | +0.06 | +0.69% | 61.44K | 15:09:00 | ||
| Assa Abloy AB | 12.66 | 12.68 | 12.55 | +0.02 | +0.18% | 219.41K | 15:23:00 | ||
| Svenska Handelsbanken PK | 5.09 | 5.10 | 5.03 | -0.10 | -2.02% | 55.05K | 15:17:00 | ||
| Atlas Copco AB | 56.70 | 56.85 | 56.19 | -0.15 | -0.26% | 45.11K | 15:23:00 | ||
| Sandvik AB ADR | 26.40 | 26.75 | 26.23 | -0.04 | -0.15% | 23.22K | 15:13:00 | ||
| Neonode | 8.800 | 9.110 | 8.440 | -0.290 | -3.19% | 62.12K | 15:15:00 | ||
| Swedish Match Ab Ord | 37.8000 | 37.8000 | 37.4985 | +0.2900 | +0.77% | 21.02K | 15:12:00 | ||
| Swedbank AB | 19.52 | 19.74 | 19.46 | -0.31 | -1.58% | 14.25K | 14:30:00 | ||
| H&M ADR | 4.21 | 4.23 | 4.18 | -0.16 | -3.66% | 26.24K | 15:10:00 | ||
| Cloetta B | 2.86 | 2.86 | 2.86 | -0.01 | -0.37% | 14.47K | 11:35:00 | ||
| Volvo ADR | 25.70 | 25.87 | 25.50 | -0.53 | -2.02% | 14.13K | 15:11:00 | ||
| Atlas Copco ADR | 49.38 | 49.38 | 49.32 | -0.04 | -0.07% | 1.09K | 09:59:00 | ||
| Alfa Laval ADR | 28.07 | 28.08 | 27.79 | -0.43 | -1.51% | 5.66K | 15:14:00 | ||
| AB SKF | 28.07 | 28.27 | 27.80 | -0.14 | -0.48% | 2.86K | 15:02:00 | ||
| Electrolux B ADR | 50.63 | 50.65 | 50.21 | +0.63 | +1.26% | 35.78K | 15:20:00 | ||
| Calliditas Therapeutics | 31.48 | 32.13 | 31.45 | -1.44 | -4.37% | 3.12K | 13:54:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 2.78 | 2.84 | 2.54 | +0.04 | +1.46% | 24.14M | 15:40:20 | ||
| Auris Medical | 3.180 | 3.250 | 2.750 | -0.100 | -3.05% | 2.41M | 15:39:18 | ||
| Relief Therapeutics | 0.48 | 0.53 | 0.48 | -0.00 | -0.44% | 7.41M | 15:25:00 | ||
| ObsEva | 4.06 | 4.20 | 3.82 | -0.18 | -4.25% | 6.21M | 15:38:49 | ||
| STMicroelectronics ADR | 39.80 | 40.37 | 39.23 | +0.09 | +0.23% | 1.75M | 15:40:20 | ||
| UBS Group | 14.54 | 14.77 | 14.40 | -0.34 | -2.28% | 4.72M | 15:40:17 | ||
| Novartis ADR | 97.98 | 98.33 | 96.77 | +1.08 | +1.11% | 2.74M | 15:40:03 | ||
| Crispr Therapeutics | 181.69 | 191.00 | 177.00 | -6.80 | -3.61% | 1.87M | 15:40:18 | ||
| ABB ADR | 30.03 | 30.24 | 29.82 | -0.40 | -1.31% | 1.78M | 15:40:17 | ||
| Credit Suisse ADR | 13.56 | 13.59 | 13.43 | -0.17 | -1.24% | 1.77M | 15:40:01 | ||
| TE Connectivity | 127.30 | 128.90 | 126.47 | -1.09 | -0.85% | 931.14K | 15:40:22 | ||
| Chubb | 152.66 | 153.00 | 150.41 | +0.13 | +0.09% | 869.07K | 15:39:50 | ||
| Roche Holding ADR | 45.48 | 45.62 | 45.18 | +0.30 | +0.66% | 840.80K | 15:25:00 | ||
| Alcon | 74.83 | 75.59 | 74.48 | +0.80 | +1.08% | 978.59K | 15:38:22 | ||
| Logitech | 104.06 | 105.91 | 102.86 | -0.14 | -0.13% | 928.90K | 15:38:51 | ||
| Glencore ADR | 7.065 | 7.100 | 6.850 | -0.310 | -4.20% | 507.69K | 15:22:00 | ||
| Quotient Ltd | 6.11 | 6.36 | 5.95 | -0.03 | -0.49% | 557.48K | 15:40:03 | ||
| Garmin | 123.17 | 124.73 | 122.44 | -0.66 | -0.53% | 328.42K | 15:37:11 | ||
| Mymetics | 0.090 | 0.091 | 0.070 | +0.012 | +15.51% | 881.29K | 15:00:00 | ||
| Nestle ADR | 114.86 | 115.33 | 114.26 | +0.55 | +0.48% | 258.77K | 15:25:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Asia Pacific Wire & Cable | 5.330 | 5.910 | 5.010 | -0.250 | -4.48% | 1.60M | 15:39:50 | ||
| Taiwan Semiconductor | 129.90 | 132.15 | 127.36 | +0.76 | +0.59% | 18.81M | 15:40:20 | ||
| United Microelectronics | 10.150 | 10.610 | 10.000 | -0.120 | -1.17% | 10.59M | 15:40:18 | ||
| ASE Industrial ADR | 7.33 | 7.49 | 7.28 | -0.19 | -2.53% | 2.21M | 15:40:19 | ||
| Himax | 8.80 | 9.02 | 8.42 | +0.11 | +1.27% | 2.84M | 15:40:17 | ||
| AU Optronics | 5.040 | 5.230 | 5.030 | +0.045 | +0.90% | 388.12K | 15:23:00 | ||
| Giga Media Ltd | 3.640 | 4.290 | 3.460 | +0.190 | +5.51% | 906.71K | 15:24:00 | ||
| Silicon Motion | 50.17 | 52.06 | 49.75 | -0.96 | -1.88% | 261.50K | 15:39:38 | ||
| SemiLEDS | 3.714 | 3.900 | 3.620 | -0.006 | -0.16% | 148.83K | 15:16:00 | ||
| Chunghwa Telecom | 38.87 | 38.87 | 38.54 | +0.20 | +0.52% | 68.88K | 15:37:32 | ||
| ChipMOS Tech | 25.79 | 26.06 | 25.75 | -0.71 | -2.70% | 13.07K | 13:02:12 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 04/02 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00010 | 0.00010 | 0.00010 | +0.00000 | +0.00% | 11.97M | 15:14:00 | ||
| Fabrinet | 85.26 | 87.16 | 84.84 | -0.56 | -0.65% | 88.74K | 15:40:04 | ||
| KASIKORNBANK Public Co | 16.66 | 16.86 | 16.66 | -0.25 | -1.48% | 17.63K | 14:34:00 | ||
| Airports Thailand ADR | 21.0 | 21.0 | 20.1 | +0.1 | +0.53% | 0.72K | 13:54:00 | ||
| Siam Commercial Bank ADR | 12.6 | 12.9 | 12.6 | 0.0 | 0.00% | 0 | 22/01 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 5.00K | 09:30:00 | ||
| Advanced Info Service Public | 5.725 | 5.870 | 5.725 | -0.355 | -5.84% | 1.62K | 15:10:00 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 22/01 | ||
| PTT Global ADR | 9.73 | 9.73 | 9.73 | +0.00 | +0.00% | 0 | 22/01 | ||
| Bank Ayudhya ADR | 22.58 | 22.58 | 22.58 | 0.00 | 0.00% | 0 | 22/01 | ||
| CP All ADR | 28 | 28 | 20 | +0 | +0.00% | 0 | 11/01 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 17/12 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 25/11 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 24/11 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.3 | 23.3 | +0.0 | +0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 | 18/09 | ||
| PTT Exploration & Production | 7.500 | 7.500 | 7.500 | +0.000 | +0.00% | 0 | 14/01 | ||
| Krung Thai Bank Public Co | 7.95 | 7.95 | 7.95 | +0.18 | +2.32% | 1.50K | 11:12:00 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anadolu Efes ADR | 0.809 | 0.809 | 0.770 | 0.000 | 0.00% | 0 | 22/01 | ||
| Turkcell Iletisim Hizmetleri | 5.60 | 5.65 | 5.55 | +0.06 | +1.08% | 250.55K | 15:39:15 | ||
| Turkiye Garanti Bankasi AS | 1.300 | 1.330 | 1.280 | +0.035 | +2.77% | 23.18K | 15:24:00 | ||
| Akbank Turk Anonim Sirketi | 1.87 | 1.87 | 1.84 | 0.00 | 0.00% | 0 | 22/01 | ||
| Tav Havalimanlari Holding AS | 11.990 | 11.990 | 11.990 | -0.735 | -5.78% | 0.23K | 10:34:00 | ||
| Ulker Biskuvi Sanayi ADR | 33 | 33 | 33 | 0 | 0.00% | 0 | 22/01 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 04/02 | ||
| Turk Telekomunikasyon ADR | 2.3 | 2.4 | 2.3 | 0.0 | 0.00% | 0 | 21/01 | ||
| THY ADR | 18.3 | 18.3 | 18.3 | +0.0 | +0.00% | 0 | 19/01 | ||
| Tekfen ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 16/11 | ||
| Eregli Demir Celik ADR | 8.74 | 8.94 | 8.00 | +0.00 | +0.00% | 0 | 08/12 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 04/02 | ||
| Ford Otomoti Sanayi ADR | 101.05 | 101.05 | 101.05 | 0.00 | 0.00% | 0 | 15/01 | ||
| Arcelik ADR | 23.29 | 23.29 | 23.29 | +0.00 | +0.00% | 0 | 19/01 | ||
| Turkiye Vakiflar Bankasi ADR | 5.980 | 5.980 | 5.980 | -0.510 | -7.86% | 0.10K | 10:17:00 | ||
| Turkiye Halk Bankasi AS | 1.510 | 1.510 | 1.510 | +0.000 | +0.00% | 0 | 07/01 | ||
| Koza Altin Islemeleri A S | 15.0000 | 15.0000 | 15.0000 | +0.0000 | +0.00% | 0 | 12/01 | ||
| Koc Holdings AS | 14.62 | 14.76 | 14.62 | -0.30 | -2.01% | 0.37K | 15:09:00 | ||
| Nimtech | 5.0 | 5.0 | 5.0 | 0.0 | 0.00% | 0 | 28/08 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0046 | 0.0048 | 0.0032 | +0.0015 | +48.06% | 28.14M | 15:15:00 | ||
| Yalla | 23.80 | 24.05 | 19.65 | +5.20 | +27.96% | 5.85M | 15:40:17 | ||
| Amira Nature Foods | 2.14 | 2.14 | 1.97 | +0.18 | +9.18% | 4.41K | 14:25:00 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0024 | 0.0026 | 0.0017 | +0.0006 | +33.33% | 225.51M | 15:24:00 | ||
| BP ADR | 23.05 | 23.23 | 22.77 | -0.82 | -3.44% | 15.56M | 15:40:19 | ||
| AstraZeneca ADR | 53.87 | 54.21 | 53.60 | +0.62 | +1.16% | 12.73M | 15:39:57 | ||
| Rolls Royce Holdings plc | 1.45 | 1.46 | 1.40 | -0.06 | -3.65% | 14.45M | 15:25:00 | ||
| Noble Corp | 0.060 | 0.065 | 0.050 | 0.000 | 0.00% | 2.87M | 15:24:00 | ||
| TechnipFMC | 10.46 | 10.74 | 10.38 | -0.74 | -6.65% | 6.73M | 15:40:15 | ||
| Amcor PLC | 10.97 | 11.23 | 10.86 | -0.12 | -1.08% | 5.63M | 15:40:15 | ||
| GlaxoSmithKline ADR | 38.85 | 38.97 | 38.38 | +0.49 | +1.28% | 3.22M | 15:39:59 | ||
| Argo Blockchain | 1.11 | 1.33 | 1.08 | -0.03 | -2.63% | 3.62M | 15:25:00 | ||
| Lloyds Banking ADR | 1.83 | 1.84 | 1.80 | -0.03 | -1.61% | 6.61M | 15:40:06 | ||
| Farfetch A | 61.16 | 64.21 | 58.93 | -1.84 | -2.92% | 3.06M | 15:39:50 | ||
| Global Ship Lease | 12.89 | 13.33 | 12.89 | -0.20 | -1.56% | 953.68K | 15:39:23 | ||
| Caduceus Software | 0.007000 | 0.007000 | 0.006500 | +0.000400 | +6.06% | 683.50K | 14:40:00 | ||
| Stellantis NV | 15.40 | 15.60 | 15.17 | -0.75 | -4.64% | 3.21M | 15:21:01 | ||
| Liberty Global C | 25.07 | 25.22 | 24.69 | +0.28 | +1.15% | 2.07M | 15:40:26 | ||
| IHS Markit Ltd | 87.86 | 88.42 | 86.87 | -0.23 | -0.26% | 1.73M | 15:40:27 | ||
| Barclays ADR | 7.51 | 7.57 | 7.43 | -0.29 | -3.78% | 3.41M | 15:39:57 | ||
| Orchard | 6.17 | 6.30 | 5.85 | +0.22 | +3.70% | 1.22M | 15:39:19 | ||
| Capri Holdings | 43.50 | 44.54 | 42.66 | -0.84 | -1.89% | 1.50M | 15:40:28 | ||
| Vodafone Group ADR | 17.73 | 17.77 | 17.39 | +0.15 | +0.88% | 2.88M | 15:40:04 |