Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚨 Volatile Markets? Find Hidden Gems for Serious Outperformance
Find Stocks Now
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 23.380 | 23.555 | 22.444 | +1.020 | +4.56% | 2.77M | 06:00:00 | ||
| Grupo Supervielle | 6.865 | 6.900 | 6.440 | +0.355 | +5.45% | 2.11M | 06:00:00 | ||
| BBVA Argentina | 10.490 | 10.540 | 9.600 | +0.890 | +9.27% | 1.64M | 05:59:59 | ||
| Grupo Financiero Galicia ADR | 34.320 | 34.450 | 32.060 | +2.430 | +7.62% | 1.47M | 06:00:01 | ||
| Loma Negra ADR | 7.420 | 7.670 | 7.290 | +0.180 | +2.49% | 1.07M | 05:59:59 | ||
| Banco Macro B ADR | 60.30 | 60.59 | 56.27 | +4.19 | +7.47% | 638.79K | 06:00:00 | ||
| Telecom Argentina ADR | 8.580 | 8.580 | 8.000 | +0.670 | +8.47% | 432.73K | 05:59:59 | ||
| Pampa Energia ADR | 48.67 | 48.97 | 46.74 | +2.11 | +4.53% | 377.36K | 06:00:00 | ||
| Central Puerto | 10.880 | 10.880 | 10.460 | +0.440 | +4.21% | 300.77K | 05:59:59 | ||
| Transportadora Gas ADR | 19.190 | 19.850 | 18.275 | +0.690 | +3.73% | 275.66K | 06:00:00 | ||
| IRSA ADR | 9.825 | 9.890 | 9.580 | +0.335 | +3.53% | 210.44K | 06:00:07 | ||
| Cresud SACIF | 9.770 | 9.850 | 9.530 | +0.270 | +2.84% | 209.39K | 06:00:00 | ||
| Edenor ADR | 18.520 | 18.707 | 17.339 | +1.180 | +6.81% | 133.66K | 06:00:00 | ||
| Bioceres Crop | 12.14 | 12.20 | 11.84 | +0.31 | +2.62% | 33.88K | 06:00:29 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0008 | 0.0008 | 0.0007 | 0.0000 | 0.00% | 8.15M | 05:03:00 | ||
| Iris Energy | 4.730 | 4.990 | 4.680 | +0.160 | +3.50% | 4.53M | 06:00:29 | ||
| Fitell | 7.72 | 9.36 | 6.26 | +1.36 | +21.38% | 2.31M | 06:00:29 | ||
| BHP Group Ltd ADR | 56.26 | 56.72 | 55.92 | +0.68 | +1.22% | 2.02M | 06:00:00 | ||
| Atlassian Corp Plc | 183.52 | 189.48 | 182.02 | -0.03 | -0.02% | 1.50M | 05:59:59 | ||
| Woodside Energy | 17.98 | 18.08 | 17.83 | +0.28 | +1.55% | 688.03K | 06:00:00 | ||
| Kazia Therapeutics ADR | 0.2720 | 0.3100 | 0.2700 | -0.0105 | -3.72% | 389.02K | 06:00:01 | ||
| Immutep ADR | 2.825 | 2.890 | 2.731 | +0.135 | +5.02% | 315.05K | 06:00:07 | ||
| Mesoblast | 7.500 | 7.590 | 7.110 | +0.210 | +2.88% | 282.56K | 06:00:01 | ||
| Jervois Global | 0.01 | 0.01 | 0.01 | 0.00 | 13.64% | 280.88K | 05:56:00 | ||
| Deep Yellow | 1.02 | 1.04 | 1.01 | 0.00 | 0.00% | 145.98K | 05:52:00 | ||
| Peninsula Energy | 0.08 | 0.08 | 0.07 | 0.00 | 3.56% | 97.18K | 02:32:00 | ||
| Pilbara Minerals Ltd | 2.76 | 2.79 | 2.70 | +0.11 | +4.15% | 92.01K | 05:59:00 | ||
| Syrah Resources | 0.34 | 0.37 | 0.34 | 0.00 | 0.00% | 90.63K | 05:53:00 | ||
| South32 ADR | 12.00 | 12.00 | 11.81 | +0.33 | +2.83% | 89.31K | 05:59:59 | ||
| Sonic Healthcare ADR | 17.27 | 17.28 | 17.11 | +0.20 | +1.17% | 83.09K | 05:59:00 | ||
| Santos ADR | 4.970 | 4.990 | 4.940 | +0.040 | +0.81% | 75.31K | 05:59:00 | ||
| Novonix | 0.53 | 0.59 | 0.51 | -0.04 | -7.02% | 60.76K | 05:28:00 | ||
| Telstra Corporation ADR | 11.78 | 11.90 | 11.63 | +0.15 | +1.29% | 54.81K | 05:59:00 | ||
| Lynas Rare Earths ADR | 4.3400 | 4.3500 | 4.2600 | +0.1600 | +3.83% | 51.67K | 05:58:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 24.00 | 24.16 | 23.95 | -0.08 | -0.33% | 42.74K | 05:53:00 | ||
| OMV AG PK | 11.77 | 12.00 | 11.77 | -0.07 | -0.59% | 4.11K | 05:07:00 | ||
| Wienerberger Baustoffindustrie | 7.340 | 7.340 | 7.280 | +0.240 | +3.38% | 0.42K | 05:29:00 | ||
| Voestalpine AG PK | 5.67 | 5.67 | 5.55 | +0.13 | +2.35% | 0.40K | 01:16:00 | ||
| Erste Group Bank AG | 48.490 | 48.490 | 48.330 | -0.520 | -1.06% | 0.24K | 00:05:00 | ||
| Raiffeisen Bank ADR | 4.39 | 4.39 | 4.39 | -0.14 | -3.15% | 0.14K | 00:24:00 | ||
| Andritz ADR | 11.07 | 11.07 | 11.07 | -0.06 | -0.49% | 0.13K | 03/05 | ||
| Verbund ADR | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 0 | 30/04 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 19/08 | ||
| Schoeller Bleckmann ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 06/04 | ||
| Flughafen Wien ADR | 11.9 | 11.9 | 11.9 | 0.0 | 0.00% | 0 | 03/05 | ||
| Vienna Insurance ADR | 6.25 | 6.25 | 6.25 | +0.00 | +0.00% | 0 | 27/04 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 59.72 | 60.24 | 59.54 | +0.70 | +1.19% | 1.15M | 06:00:00 | ||
| Solvay ADR | 3.228 | 3.250 | 3.180 | -0.033 | -1.00% | 308.46K | 05:50:00 | ||
| Umicore ADR | 5.69 | 5.72 | 5.61 | +0.37 | +6.98% | 172.13K | 05:59:00 | ||
| MDxHealth ADR | 3.140 | 3.200 | 2.970 | +0.170 | +5.72% | 169.44K | 06:00:29 | ||
| Euronav | 17.000 | 17.100 | 16.860 | +0.050 | +0.29% | 144.52K | 05:59:59 | ||
| Galapagos ADR | 29.09 | 29.43 | 28.80 | -0.36 | -1.22% | 125.62K | 05:59:59 | ||
| Materialise NV | 5.390 | 5.400 | 5.231 | +0.120 | +2.28% | 95.52K | 06:00:00 | ||
| Nyxoah | 9.76 | 10.31 | 9.63 | -0.17 | -1.71% | 21.48K | 06:00:29 | ||
| Bpost ADR | 3.612 | 3.775 | 3.450 | -0.338 | -8.54% | 17.11K | 05:57:00 | ||
| KBC Groep ADR | 37.63 | 37.83 | 37.47 | +0.01 | +0.03% | 9.51K | 05:45:00 | ||
| UCB ADR | 64.86 | 65.26 | 64.78 | -0.70 | -1.08% | 5.03K | 05:06:00 | ||
| ageas SA/NV | 46.28 | 46.35 | 46.28 | +0.32 | +0.70% | 1.57K | 05:46:00 | ||
| GBL | 76.9300 | 76.9300 | 76.1000 | +2.1900 | +2.93% | 1.39K | 05:12:00 | ||
| Proximus ADR | 1.43 | 1.42 | 1.42 | -0.03 | -2.32% | 1.27K | 05:35:00 | ||
| Etablissementen Franz Colruyt ADR | 11.79 | 11.81 | 11.56 | +0.00 | +0.00% | 0 | 01/05 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 18/04 | ||
| D’Ieteren ADR | 110.29 | 110.29 | 110.29 | 0.00 | 0.00% | 0 | 02/05 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 03/05 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 23/09 | ||
| Barco ADR | 7.51 | 7.51 | 7.51 | 0.00 | 0.00% | 0 | 26/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gerdau ADR | 3.800 | 3.875 | 3.770 | +0.190 | +5.26% | 36.45M | 05:59:59 | ||
| Nu Holdings | 11.68 | 11.77 | 11.15 | +0.72 | +6.60% | 27.44M | 06:00:00 | ||
| Banco Bradesco | 2.720 | 2.780 | 2.710 | +0.004 | +0.15% | 23.99M | 05:59:59 | ||
| Vale ADR | 12.61 | 12.67 | 12.45 | +0.09 | +0.68% | 23.11M | 06:00:07 | ||
| Petroleo Brasileiro Petrobras ADR | 16.45 | 16.86 | 16.30 | -0.21 | -1.25% | 22.92M | 06:00:00 | ||
| Itau Unibanco | 6.340 | 6.415 | 6.320 | +0.090 | +1.44% | 16.71M | 05:59:59 | ||
| BRF ADR | 3.340 | 3.420 | 3.310 | +0.040 | +1.21% | 5.73M | 06:00:00 | ||
| Ambev SA | 2.430 | 2.450 | 2.410 | +0.020 | +0.83% | 5.54M | 05:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 15.67 | 15.94 | 15.52 | -0.07 | -0.44% | 4.92M | 06:00:00 | ||
| Natura & Co | 6.70 | 6.77 | 6.62 | +0.25 | +3.88% | 3.09M | 05:59:00 | ||
| SID Nacional ADR | 2.825 | 2.850 | 2.815 | +0.065 | +2.36% | 2.47M | 06:00:00 | ||
| Azul | 6.42 | 6.47 | 6.28 | +0.51 | +8.54% | 2.37M | 06:00:00 | ||
| PagSeguro Digital | 12.81 | 12.97 | 12.80 | +0.22 | +1.75% | 1.83M | 05:59:59 | ||
| Energy of Minas Gerais | 2.640 | 2.680 | 2.630 | +0.050 | +1.93% | 1.79M | 05:59:59 | ||
| Embraer ADR | 26.96 | 27.04 | 26.05 | +1.20 | +4.64% | 1.66M | 06:00:00 | ||
| Telefonica Brasil ADR | 9.945 | 10.010 | 9.880 | +0.305 | +3.16% | 996.36K | 06:00:00 | ||
| Brazilian Electric Power DRC | 7.780 | 7.910 | 7.760 | +0.150 | +1.97% | 995.51K | 06:00:00 | ||
| Ultrapar Participacoes | 5.310 | 5.365 | 5.265 | +0.150 | +2.91% | 903.80K | 05:59:59 | ||
| Sigma Lithium Resources | 15.98 | 16.02 | 15.20 | +0.62 | +4.04% | 891.99K | 06:00:29 | ||
| Sabesp ADR | 15.870 | 16.090 | 15.815 | +0.160 | +1.02% | 828.04K | 06:00:00 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Bruush Oral Care Unt | 0.0703 | 0.0870 | 0.0608 | +0.0087 | +14.12% | 51.11M | 06:00:29 | ||
| Tilray | 2.100 | 2.170 | 2.040 | +0.080 | +3.96% | 31.31M | 06:00:29 | ||
| Denison Mines | 2.1300 | 2.1600 | 2.1000 | +0.0200 | +0.95% | 18.02M | 05:59:59 | ||
| Canopy Growth | 10.24 | 11.27 | 10.02 | -0.10 | -0.97% | 15.68M | 06:00:29 | ||
| Barrick Gold | 16.46 | 16.62 | 16.33 | -0.09 | -0.54% | 15.60M | 06:00:00 | ||
| Ultrack Systems | 0.0002 | 0.0002 | 0.0001 | +0.0001 | +100.00% | 14.05M | 04:02:00 | ||
| Kinross Gold | 6.595 | 6.635 | 6.480 | +0.045 | +0.69% | 11.63M | 06:00:00 | ||
| B2Gold | 2.480 | 2.560 | 2.470 | -0.040 | -1.59% | 10.72M | 05:59:59 | ||
| Baytex Energy Corp | 3.520 | 3.610 | 3.480 | -0.040 | -1.12% | 9.86M | 06:00:00 | ||
| Two Hands | 0.0004 | 0.0004 | 0.0003 | 0.0000 | 0.00% | 9.09M | 04:54:00 | ||
| Bitfarms | 1.820 | 1.910 | 1.820 | +0.020 | +1.11% | 9.02M | 06:00:29 | ||
| Cenovus Energy Inc | 20.480 | 20.740 | 20.310 | -0.090 | -0.44% | 8.03M | 06:00:00 | ||
| Algonquin Power | 6.54 | 6.69 | 6.51 | +0.04 | +0.62% | 7.77M | 05:59:59 | ||
| Toronto Dominion Bank | 54.66 | 58.55 | 54.12 | -3.42 | -5.90% | 7.71M | 06:00:00 | ||
| Brookfield | 39.13 | 39.55 | 38.89 | +0.56 | +1.45% | 7.35M | 06:00:00 | ||
| Shopify Inc | 74.46 | 74.88 | 73.06 | +2.46 | +3.42% | 7.30M | 05:59:59 | ||
| SNDL Inc | 2.3500 | 2.4400 | 2.2800 | +0.0800 | +3.52% | 6.63M | 06:00:29 | ||
| Aurora Cannabis | 6.740 | 7.300 | 6.640 | -0.230 | -3.30% | 6.15M | 06:00:29 | ||
| Fortuna Silver | 4.595 | 4.770 | 4.560 | -0.085 | -1.82% | 5.36M | 06:00:00 | ||
| NexGen Energy | 8.290 | 8.630 | 8.090 | +0.120 | +1.47% | 5.31M | 05:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 47.68 | 48.47 | 47.59 | +0.98 | +2.10% | 814.43K | 05:59:59 | ||
| Enel Chile ADR | 2.920 | 2.970 | 2.910 | -0.020 | -0.68% | 438.23K | 06:00:00 | ||
| Santander Chile ADR | 18.15 | 18.47 | 18.14 | +0.07 | +0.39% | 239.98K | 05:59:59 | ||
| LATAM Airlines ADR | 0.559 | 0.570 | 0.548 | -0.011 | -1.92% | 106.10K | 05:09:00 | ||
| Banco De Chile | 22.45 | 22.62 | 22.17 | +0.26 | +1.17% | 99.08K | 05:59:59 | ||
| Cervecerias ADR | 12.77 | 12.80 | 12.53 | +0.32 | +2.57% | 53.93K | 06:00:00 | ||
| Embotelladora Andina B ADR | 18.67 | 18.71 | 18.21 | +0.72 | +4.01% | 5.32K | 05:59:59 | ||
| Embotelladora Andina | 13.69 | 14.23 | 13.69 | +0.19 | +1.41% | 1.42K | 06:00:00 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 5.570 | 5.580 | 5.330 | -0.020 | -0.36% | 54.31M | 05:59:59 | ||
| Alibaba ADR | 81.33 | 81.37 | 79.70 | +1.00 | +1.24% | 18.95M | 05:59:59 | ||
| Ke Hldg | 17.47 | 17.50 | 16.60 | +0.63 | +3.74% | 17.42M | 05:59:59 | ||
| Xpeng | 9.06 | 9.30 | 8.93 | -0.34 | -3.62% | 16.43M | 05:59:59 | ||
| iQIYI | 5.080 | 5.150 | 5.020 | -0.010 | -0.20% | 12.90M | 06:00:29 | ||
| JD.com Inc Adr | 32.87 | 32.94 | 32.33 | +0.23 | +0.70% | 11.15M | 06:00:00 | ||
| Li Auto | 28.00 | 28.74 | 27.46 | -0.98 | -3.38% | 9.70M | 06:00:29 | ||
| MicroCloud Hologram | 2.290 | 2.560 | 2.200 | -0.260 | -10.20% | 8.87M | 06:00:29 | ||
| Bilibili | 14.83 | 15.08 | 14.61 | +0.11 | +0.75% | 7.35M | 06:00:29 | ||
| Tencent Music Entertainment Group | 13.50 | 13.50 | 12.96 | +0.45 | +3.45% | 7.20M | 05:59:59 | ||
| TAL Education | 13.18 | 13.25 | 12.44 | +0.38 | +2.97% | 6.71M | 05:59:59 | ||
| Full Truck Alliance Co | 8.87 | 8.89 | 8.60 | +0.02 | +0.23% | 5.01M | 06:00:00 | ||
| ZTO Express Cayman | 21.48 | 21.70 | 21.27 | -0.14 | -0.65% | 4.89M | 05:59:59 | ||
| Weibo Corp | 9.68 | 9.78 | 9.21 | +0.38 | +4.14% | 4.85M | 06:00:08 | ||
| RLX Technology | 2.075 | 2.090 | 1.960 | +0.085 | +4.27% | 4.40M | 06:00:00 | ||
| Kanzhun | 20.40 | 20.54 | 20.02 | +0.12 | +0.59% | 4.28M | 06:00:29 | ||
| Didi Global | 5.03 | 5.13 | 5.01 | -0.11 | -2.14% | 4.16M | 05:59:00 | ||
| Baidu | 113.41 | 113.87 | 111.50 | +1.66 | +1.49% | 3.70M | 06:00:00 | ||
| Vipshop | 16.45 | 16.56 | 16.00 | +0.39 | +2.43% | 3.11M | 05:59:59 | ||
| Tencent ADR | 47.140 | 47.200 | 46.760 | -0.010 | -0.02% | 2.86M | 06:00:00 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.54 | 11.62 | 11.49 | 0.00 | 0.00% | 1.44M | 05:59:59 | ||
| GeoPark Ltd | 9.38 | 9.46 | 9.32 | +0.06 | +0.64% | 237.05K | 05:59:59 | ||
| Tecnoglass | 54.48 | 56.18 | 54.44 | +0.63 | +1.17% | 171.80K | 05:59:59 | ||
| Grupo Aval | 2.390 | 2.435 | 2.370 | 0.000 | 0.00% | 160.40K | 05:59:59 | ||
| BanColombia ADR | 33.93 | 33.99 | 33.65 | +0.53 | +1.59% | 154.94K | 05:59:59 | ||
| Clever Leaves Holdings | 1.7000 | 1.7899 | 1.6500 | -0.0300 | -1.73% | 64.17K | 06:00:29 | ||
| Almacenes Exito ADR | 4.830 | 4.898 | 4.778 | 0.000 | 0.00% | 28.01K | 06:00:00 | ||
| Clever Leaves Holdings | 0.0115 | 0.0159 | 0.0080 | -0.0034 | -22.82% | 13.97K | 06:00:29 | ||
| Interconnection Electric | 115.27 | 115.27 | 115.27 | +1.48 | +1.30% | 0.00K | 03/05 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 09/08 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0.10K | 02/05 | ||
| Cementos Argos ADR | 9.92 | 10.75 | 9.92 | 0.00 | 0.00% | 0 | 19/04 | ||
| Nutresa ADR | 11.25 | 11.25 | 11.25 | +0.00 | +0.00% | 0 | 21/03 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 11/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 24.750 | 24.852 | 24.440 | +0.180 | +0.73% | 1.13M | 06:00:00 | ||
| Castor Maritime | 3.160 | 3.250 | 3.120 | +0.050 | +1.61% | 71.98K | 06:00:29 | ||
| Toro Corp | 4.220 | 4.380 | 4.100 | +0.100 | +2.43% | 19.73K | 06:00:29 | ||
| GDEV Inc | 2.160 | 2.220 | 2.152 | +0.010 | +0.47% | 0.31K | 06:00:29 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 01/01 | ||
| Neuro Hitech | 0.00720 | 0.00720 | 0.00720 | +0.00000 | +0.00% | 0 | 24/05 | ||
| Bank of Cyprus | 3.89 | 3.92 | 3.89 | 0.00 | 0.00% | 0 | 03/04 | ||
| Gifa | 0.0490 | 0.0490 | 0.0300 | 0.0000 | 0.00% | 0 | 03/05 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 123.05 | 123.77 | 121.29 | -0.97 | -0.78% | 5.71M | 05:59:59 | ||
| Genmab AS | 29.72 | 29.92 | 29.46 | +2.00 | +7.21% | 717.41K | 06:00:01 | ||
| Ascendis Pharma AS | 137.20 | 142.36 | 135.16 | -3.90 | -2.76% | 511.41K | 05:59:59 | ||
| Cadeler AS ADR | 19.33 | 19.44 | 18.99 | +0.63 | +3.37% | 368.12K | 06:00:00 | ||
| Vestas Wind Systems AS | 8.64 | 8.81 | 8.62 | +0.05 | +0.58% | 138.21K | 05:59:00 | ||
| AP Moeller-Maersk AS | 7.20 | 7.24 | 7.15 | -0.04 | -0.55% | 96.58K | 05:59:00 | ||
| Oersted AS DRC | 19.52 | 19.79 | 19.48 | +0.71 | +3.80% | 51.26K | 05:52:00 | ||
| Coloplast A | 12.41 | 12.47 | 12.33 | +0.36 | +2.99% | 43.28K | 05:59:00 | ||
| Carlsberg AS | 26.84 | 26.92 | 26.70 | +0.34 | +1.28% | 41.40K | 05:59:00 | ||
| DSV ADR | 70.86 | 71.10 | 70.72 | +0.35 | +0.50% | 39.46K | 05:59:59 | ||
| IO Biotech | 1.480 | 1.580 | 1.480 | -0.050 | -3.27% | 38.65K | 06:00:29 | ||
| Galecto | 0.700 | 0.740 | 0.700 | -0.011 | -1.48% | 24.86K | 06:00:29 | ||
| Evaxion Biotech AS | 3.950 | 3.990 | 3.850 | +0.060 | +1.54% | 16.03K | 06:00:29 | ||
| Novozymes AS | 59.47 | 60.21 | 58.84 | +3.68 | +6.60% | 15.40K | 05:59:00 | ||
| Danske Bank A/S ADR | 13.94 | 14.11 | 13.94 | -0.58 | -3.99% | 9.31K | 05:55:00 | ||
| Bavarian Nordic ADR | 7.45 | 7.53 | 7.45 | +0.24 | +3.33% | 3.18K | 05:59:00 | ||
| Pandora ADR | 40.53 | 40.60 | 40.42 | -1.35 | -3.21% | 2.20K | 05:45:00 | ||
| GN Store Nord ADR | 86.840 | 86.950 | 86.570 | -3.370 | -3.74% | 2.20K | 02:55:00 | ||
| Vestas Wind | 26.2450 | 26.8199 | 25.8800 | +0.4100 | +1.59% | 1.57K | 05:52:00 | ||
| Oersted AS | 58.5 | 60.0 | 58.0 | +4.0 | +7.27% | 1.53K | 05:59:59 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.685 | 3.721 | 3.680 | +0.015 | +0.41% | 13.46M | 06:00:00 | ||
| Amer Sports | 14.48 | 14.69 | 14.20 | 0.00 | 0.00% | 1.28M | 06:00:00 | ||
| Neste | 11.87 | 12.08 | 11.75 | -0.03 | -0.22% | 169.17K | 05:59:59 | ||
| Nordea Bank ADR | 11.83 | 11.88 | 11.74 | +0.04 | +0.34% | 44.75K | 05:54:00 | ||
| Sampo OYJ | 20.23 | 20.24 | 20.14 | +0.07 | +0.34% | 37.72K | 05:55:00 | ||
| Kone Oyj ADR | 25.11 | 25.14 | 24.91 | +0.64 | +2.62% | 22.32K | 05:55:00 | ||
| Stora Enso Oyj PK | 13.95 | 14.00 | 13.86 | +0.06 | +0.43% | 14.54K | 05:47:00 | ||
| Metso Outotec OTC | 5.82 | 5.91 | 5.80 | +0.20 | +3.48% | 2.94K | 04:49:00 | ||
| Nokian Tyres ADR | 4.38 | 4.38 | 4.38 | +0.12 | +2.82% | 1.00K | 05:34:00 | ||
| Kesko ADR | 8.675 | 8.675 | 8.640 | +0.145 | +1.70% | 0.94K | 02:22:00 | ||
| Fortum ADR | 2.825 | 2.825 | 2.800 | +0.195 | +7.41% | 0.51K | 01:05:00 | ||
| Fortum | 13.845 | 13.844 | 13.844 | +0.845 | +6.50% | 0.20K | 03:03:00 | ||
| KONE Oyj | 44.3500 | 45.5400 | 44.3500 | 0.0000 | 0.00% | 0 | 24/04 | ||
| Konecranes ADR | 10.750 | 10.750 | 10.750 | +0.000 | +0.00% | 0 | 23/04 | ||
| Orion ADR | 17.50 | 17.96 | 17.50 | 0.00 | 0.00% | 0 | 20/04 | ||
| Uponor | 29.09 | 29.09 | 29.09 | 0.00 | 0.00% | 0 | 02/04 | ||
| Outokumpu ADR | 1.98 | 1.98 | 1.98 | 0.00 | 0.00% | 0 | 03/05 | ||
| Wartsila ADR | 3.50 | 3.50 | 3.50 | +0.00 | +0.00% | 0 | 26/04 | ||
| Yit ADR | 1.02 | 1.02 | 1.02 | +0.00 | +0.00% | 0 | 27/03 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Valeo ADR | 6.48 | 6.63 | 6.46 | 0.00 | 0.00% | 1.60M | 05:59:00 | ||
| Sanofi ADR | 49.01 | 49.60 | 48.98 | -0.45 | -0.91% | 1.11M | 06:00:00 | ||
| TotalEnergies SE ADR | 71.61 | 71.67 | 71.10 | +0.21 | +0.29% | 743.67K | 06:00:00 | ||
| Constellium Nv | 20.21 | 20.45 | 20.05 | +0.23 | +1.15% | 606.35K | 05:59:59 | ||
| Alstom PK | 1.640 | 1.670 | 1.630 | -0.020 | -1.20% | 484.08K | 05:59:00 | ||
| Compagnie Saint-Gobain ADR | 16.80 | 16.84 | 16.66 | +0.43 | +2.63% | 376.11K | 05:59:59 | ||
| AMTD Digital | 3.670 | 3.820 | 3.500 | +0.110 | +3.09% | 321.26K | 05:59:59 | ||
| Orange ADR | 11.21 | 11.26 | 11.18 | +0.12 | +1.13% | 239.98K | 06:00:00 | ||
| Schneider Electric SA | 46.660 | 46.750 | 46.325 | +0.680 | +1.48% | 219.08K | 05:59:00 | ||
| Criteo Sa | 37.77 | 38.39 | 36.74 | +0.62 | +1.67% | 208.96K | 06:00:01 | ||
| Societe Generale ADR | 5.3300 | 5.3500 | 5.2700 | -0.2900 | -5.16% | 179.13K | 05:59:00 | ||
| Carrefour SA PK | 3.41 | 3.42 | 3.36 | +0.04 | +1.20% | 150.38K | 05:59:00 | ||
| Danone PK | 12.46 | 12.52 | 12.36 | +0.12 | +0.97% | 140.65K | 05:59:00 | ||
| Safran SA | 55.400 | 55.760 | 55.220 | +0.970 | +1.78% | 139.77K | 05:57:00 | ||
| Sequans Communications | 0.535 | 0.552 | 0.486 | +0.025 | +4.98% | 136.34K | 06:00:00 | ||
| Kering SA | 35.41 | 35.84 | 35.27 | +0.79 | +2.27% | 116.17K | 05:59:00 | ||
| Pernod Ricard | 30.46 | 31.18 | 30.41 | +0.18 | +0.59% | 115.13K | 06:00:00 | ||
| Legrand ADR | 20.55 | 20.60 | 20.39 | -0.37 | -1.77% | 112.22K | 05:59:00 | ||
| Credit Agricole SA PK | 7.880 | 8.030 | 7.880 | +0.090 | +1.16% | 110.49K | 05:59:00 | ||
| Axa ADR | 33.84 | 34.02 | 33.62 | -0.57 | -1.67% | 110.26K | 05:53:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 5.060 | 5.340 | 4.950 | +0.160 | +3.27% | 3.17M | 05:59:59 | ||
| Bayer AG PK | 7.59 | 7.69 | 7.59 | -0.01 | -0.13% | 2.55M | 05:59:00 | ||
| Lilium NV | 1.040 | 1.050 | 1.000 | +0.030 | +2.97% | 1.83M | 06:00:29 | ||
| CureVac NV | 3.130 | 3.150 | 2.839 | +0.360 | +13.00% | 1.78M | 06:00:29 | ||
| Deutsche Bank AG | 16.48 | 16.49 | 16.30 | +0.29 | +1.79% | 1.72M | 06:00:00 | ||
| ATAI Life Sciences BV | 2.050 | 2.280 | 2.020 | -0.080 | -3.76% | 1.18M | 06:00:29 | ||
| BioNTech | 92.72 | 93.50 | 91.60 | +0.48 | +0.52% | 661.64K | 06:00:29 | ||
| Fresenius Medical Care ADR | 20.98 | 21.57 | 20.97 | -0.68 | -3.12% | 482.13K | 06:00:00 | ||
| MorphoSys ADR | 17.89 | 17.93 | 17.81 | +0.02 | +0.11% | 458.76K | 06:00:29 | ||
| Deutsche Post AG | 43.69 | 44.03 | 43.12 | +0.76 | +1.78% | 369.46K | 05:59:00 | ||
| SAP ADR | 183.47 | 184.23 | 182.86 | +2.83 | +1.57% | 354.33K | 06:00:00 | ||
| Volkswagen 1/10 ADR | 14.28 | 14.41 | 14.24 | +0.12 | +0.85% | 273.11K | 05:59:00 | ||
| Immatics NV | 10.77 | 11.18 | 10.74 | -0.12 | -1.10% | 251.44K | 06:00:29 | ||
| Henkel AG & Co KGAA | 19.09 | 19.20 | 19.00 | +0.99 | +5.44% | 195.61K | 05:45:00 | ||
| InflaRx | 1.380 | 1.449 | 1.280 | 0.000 | 0.00% | 179.23K | 06:00:29 | ||
| Evotec SE ADR | 5.27 | 5.38 | 5.24 | -0.10 | -1.86% | 172.72K | 06:00:29 | ||
| Mainz Biomed BV | 0.7367 | 0.7950 | 0.7200 | -0.0284 | -3.71% | 169.56K | 06:00:29 | ||
| Deutsche Telekom ADR | 23.29 | 23.42 | 23.23 | -0.05 | -0.21% | 149.24K | 05:59:00 | ||
| Infineon ADR | 33.94 | 34.50 | 33.90 | -0.01 | -0.03% | 147.54K | 05:59:00 | ||
| BASF ADR | 13.25 | 13.26 | 13.17 | +0.20 | +1.53% | 143.00K | 05:59:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.82 | 24.99 | 24.64 | -0.01 | -0.04% | 1.13M | 06:00:00 | ||
| C3is Inc | 1.3300 | 1.3599 | 1.2800 | +0.0200 | +1.53% | 567.74K | 06:00:29 | ||
| Diana Shipping | 3.015 | 3.030 | 3.000 | -0.005 | -0.17% | 322.23K | 06:00:00 | ||
| Tsakos Energy | 26.230 | 26.500 | 25.910 | -0.290 | -1.09% | 258.55K | 05:59:59 | ||
| Global Ship Lease | 23.14 | 23.28 | 23.00 | -0.01 | -0.06% | 224.32K | 06:00:00 | ||
| Seanergy Maritime | 9.6500 | 9.6600 | 9.4144 | +0.0750 | +0.78% | 197.65K | 06:00:00 | ||
| Imperial Petroleum | 3.5100 | 3.6550 | 3.5100 | -0.1000 | -2.77% | 193.54K | 06:00:29 | ||
| Eurobank Ergasias | 1.060 | 1.084 | 1.050 | +0.025 | +2.42% | 128.31K | 05:53:00 | ||
| Dynagas LNG | 4.140 | 4.178 | 3.860 | +0.260 | +6.70% | 124.68K | 05:59:59 | ||
| Danaos | 78.45 | 78.80 | 77.37 | +1.90 | +2.49% | 116.65K | 06:00:00 | ||
| StealthGas | 6.180 | 6.220 | 6.040 | +0.090 | +1.48% | 56.51K | 06:00:00 | ||
| Piraeus Bank ADR | 3.970 | 4.040 | 3.880 | -0.055 | -1.37% | 35.32K | 05:59:00 | ||
| Okeanis Eco Tankers | 31.93 | 32.08 | 31.64 | +0.83 | +2.67% | 27.80K | 06:00:00 | ||
| Capital Product | 16.70 | 16.84 | 16.01 | +0.32 | +1.95% | 26.27K | 06:00:00 | ||
| Performance Shipping | 2.1700 | 2.2200 | 2.1100 | +0.0600 | +2.84% | 21.50K | 06:00:00 | ||
| United Maritime | 2.475 | 2.510 | 2.460 | -0.015 | -0.60% | 19.62K | 06:00:29 | ||
| Globus Maritime | 1.8700 | 1.9000 | 1.8600 | 0.0000 | 0.00% | 19.10K | 06:00:00 | ||
| Euroseas | 35.70 | 36.08 | 35.04 | +0.48 | +1.36% | 15.12K | 06:00:00 | ||
| Greek Org of Football Prognostics | 8.220 | 8.650 | 8.160 | +0.077 | +0.95% | 13.30K | 05:59:00 | ||
| Alpha Bank | 0.400 | 0.400 | 0.399 | +0.010 | +2.56% | 12.40K | 05:51:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AGBA Acquisition | 3.260 | 3.550 | 3.130 | -0.080 | -2.40% | 3.94M | 06:00:29 | ||
| Melco Resorts & Entertainment | 7.24 | 7.32 | 7.11 | +0.09 | +1.26% | 3.81M | 06:00:01 | ||
| Futu | 71.78 | 71.92 | 69.82 | +0.07 | +0.10% | 2.26M | 06:00:29 | ||
| Nft Ltd | 6.1600 | 7.4100 | 4.1300 | +2.1799 | +54.77% | 2.13M | 06:00:00 | ||
| Silicon Motion | 73.95 | 81.60 | 72.79 | +0.56 | +0.76% | 1.20M | 06:00:00 | ||
| Prudential Public ADR | 19.00 | 19.11 | 18.87 | +0.41 | +2.23% | 1.05M | 06:00:00 | ||
| AIA ADR | 31.63 | 31.80 | 31.12 | +0.60 | +1.93% | 447.16K | 05:59:00 | ||
| King Resources Inc | 0.0003 | 0.0003 | 0.0003 | 0.0001 | 20.00% | 378.33K | 00:33:00 | ||
| Esprit Holdings | 0.058 | 0.069 | 0.040 | +0.005 | +10.02% | 358.52K | 05:59:00 | ||
| CK Hutchison ADR | 5.02 | 5.02 | 4.97 | -0.02 | -0.40% | 343.92K | 05:59:59 | ||
| Hong Kong Exchange & Clearing | 34.72 | 34.72 | 34.41 | +0.19 | +0.55% | 293.53K | 05:59:00 | ||
| MMTEC | 2.3800 | 2.5600 | 2.2601 | -0.1000 | -4.03% | 252.33K | 06:00:29 | ||
| TROOPS | 1.190 | 1.280 | 1.100 | -0.020 | -1.65% | 198.17K | 06:00:00 | ||
| Intelligent | 1.022 | 1.150 | 1.000 | -0.098 | -8.75% | 174.25K | 06:00:29 | ||
| HUTCHMED DRC | 19.15 | 19.54 | 19.00 | -0.41 | -2.10% | 155.14K | 05:59:59 | ||
| AGM A | 1.090 | 1.150 | 1.070 | +0.010 | +0.93% | 150.58K | 06:00:29 | ||
| Graphex ADR | 0.2326 | 0.2600 | 0.2207 | -0.0086 | -3.57% | 132.88K | 06:00:00 | ||
| SU Holdings | 2.230 | 2.440 | 2.110 | +0.190 | +9.31% | 113.91K | 06:00:29 | ||
| Euro Tech | 1.740 | 1.740 | 1.580 | +0.120 | +7.41% | 113.87K | 06:00:01 | ||
| Sun Hung Kai Properties | 9.56 | 9.92 | 9.50 | +0.03 | +0.31% | 102.90K | 05:52:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.2 | 4.3 | 4.2 | 0.0 | 1.02% | 13.08K | 05:18:00 | ||
| Magyar Telekom Plc | 12.95 | 12.95 | 12.69 | +0.20 | +1.57% | 3.81K | 05:53:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 16.92 | 16.99 | 16.86 | +0.05 | +0.30% | 3.99M | 06:00:00 | ||
| Wipro ADR | 5.390 | 5.430 | 5.370 | +0.020 | +0.37% | 3.44M | 06:00:00 | ||
| ICICI Bank ADR | 27.36 | 27.49 | 27.13 | -0.21 | -0.76% | 3.04M | 06:00:00 | ||
| HDFC Bank ADR | 58.49 | 58.61 | 58.00 | -0.38 | -0.65% | 1.30M | 06:00:00 | ||
| MakeMyTrip | 72.39 | 73.61 | 70.39 | +1.92 | +2.72% | 792.60K | 06:00:00 | ||
| WNS Holdings | 45.16 | 46.28 | 44.51 | -0.07 | -0.15% | 462.13K | 05:59:59 | ||
| Yatra Online | 1.440 | 1.500 | 1.440 | -0.030 | -2.04% | 271.88K | 05:58:00 | ||
| Dr. Reddy’s Labs ADR | 75.21 | 75.43 | 74.71 | +0.43 | +0.57% | 209.79K | 06:00:00 | ||
| Lytus Technologies Holdings Ptv | 3.420 | 3.583 | 3.330 | -0.020 | -0.58% | 47.72K | 06:00:29 | ||
| Azure Power Global | 0.80 | 0.89 | 0.76 | -0.05 | -5.88% | 14.26K | 05:54:00 | ||
| Sify | 1.210 | 1.225 | 1.200 | -0.010 | -0.82% | 10.25K | 06:00:00 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 12/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 19.47 | 19.79 | 19.41 | +0.12 | +0.62% | 478.46K | 05:59:59 | ||
| Indonesia Energy | 4.180 | 4.270 | 3.880 | +0.320 | +8.29% | 348.23K | 06:00:00 | ||
| Bank Mandiri Persero ADR | 15.44 | 15.93 | 14.89 | +0.02 | +0.13% | 149.34K | 05:57:00 | ||
| Bank Rakyat | 14.76 | 15.19 | 14.22 | +0.02 | +0.14% | 58.16K | 05:55:00 | ||
| Astra Int | 6.50 | 6.55 | 6.11 | +0.12 | +1.88% | 55.51K | 05:59:00 | ||
| Bank Central Asia ADR | 15.2600 | 15.4475 | 15.1250 | +0.4500 | +3.04% | 41.12K | 05:48:00 | ||
| Unilever Indonesia ADR | 3.15 | 3.29 | 3.15 | -0.03 | -0.94% | 18.01K | 05:59:00 | ||
| United Tractors ADR | 30.10 | 30.61 | 30.00 | -0.48 | -1.57% | 16.63K | 05:59:00 | ||
| Indofood ADR | 19.8015 | 20.1800 | 19.4150 | +0.5515 | +2.86% | 6.13K | 05:53:00 | ||
| Adaro Energy ADR | 8.55 | 8.79 | 8.25 | +0.24 | +2.89% | 5.63K | 05:59:00 | ||
| Bank Negara Indonesia ADR | 15.06 | 17.45 | 13.35 | -2.33 | -13.39% | 4.55K | 05:54:00 | ||
| Indo Tambangraya Megah ADR | 3.25 | 3.24 | 3.24 | +0.14 | +4.34% | 1.23K | 01:10:00 | ||
| XL Axiata ADR | 3.23 | 3.23 | 3.11 | +0.15 | +5.03% | 0.65K | 04:01:00 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 11/04 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0.00% | 0 | 23/08 | ||
| Semen Persero | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 14/03 | ||
| Kalbe Farma ADR | 17.03 | 17.03 | 17.03 | 0.00 | 0.00% | 0 | 01/05 | ||
| Astra Agro Lestari TBK | 1.83 | 1.83 | 1.83 | 0.00 | 0.00% | 0 | 30/04 | ||
| Bank Mandiri Persero | 0.4298 | 0.4298 | 0.4298 | +0.0039 | +0.92% | 0.42K | 02/05 | ||
| Vale Indonesia | 0.2578 | 0.2578 | 0.2578 | +0.0000 | +0.00% | 3.64K | 30/04 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PDD Holdings DRC | 140.18 | 140.20 | 136.56 | +2.64 | +1.92% | 11.57M | 06:00:29 | ||
| Arcadium Lithium | 4.680 | 4.880 | 4.670 | -0.050 | -1.06% | 9.51M | 05:59:59 | ||
| Johnson Controls | 62.34 | 62.46 | 60.84 | +1.59 | +2.62% | 6.21M | 06:00:07 | ||
| Medtronic | 81.68 | 81.92 | 81.01 | +0.76 | +0.94% | 4.84M | 06:00:00 | ||
| Aptiv | 80.82 | 81.24 | 78.85 | +3.03 | +3.90% | 4.74M | 05:59:59 | ||
| Accenture | 303.69 | 304.96 | 301.67 | +3.35 | +1.12% | 2.71M | 06:00:00 | ||
| CRH | 80.46 | 80.92 | 80.08 | +0.91 | +1.14% | 2.37M | 06:00:00 | ||
| Adient | 27.42 | 30.89 | 26.97 | -2.80 | -9.27% | 2.26M | 06:00:00 | ||
| Aon | 279.79 | 280.84 | 275.32 | -0.30 | -0.11% | 1.72M | 06:00:00 | ||
| Eaton | 320.65 | 322.57 | 316.59 | +6.32 | +2.01% | 1.63M | 06:00:00 | ||
| Seagate | 87.50 | 87.89 | 86.68 | +1.21 | +1.40% | 1.60M | 06:00:00 | ||
| Dole | 12.44 | 12.56 | 12.00 | +0.16 | +1.30% | 1.35M | 05:59:59 | ||
| Alkermes Plc | 24.05 | 24.48 | 23.92 | +0.19 | +0.80% | 1.32M | 06:00:00 | ||
| Trane Technologies | 319.34 | 321.00 | 315.80 | +2.55 | +0.80% | 1.03M | 06:00:00 | ||
| Perrigo | 32.79 | 33.35 | 32.56 | -0.27 | -0.82% | 981.82K | 05:59:59 | ||
| Avadel Pharma | 18.820 | 19.090 | 17.914 | +0.520 | +2.84% | 873.12K | 06:00:01 | ||
| AerCap Holdings NV | 87.57 | 88.16 | 86.85 | +0.75 | +0.86% | 850.71K | 06:00:00 | ||
| Jazz Pharma | 110.01 | 111.55 | 108.59 | +0.72 | +0.66% | 689.14K | 06:00:00 | ||
| Allegion PLC | 122.88 | 125.33 | 122.61 | +0.62 | +0.51% | 603.78K | 05:59:59 | ||
| ICON PLC | 309.02 | 310.39 | 303.23 | +7.95 | +2.64% | 561.79K | 06:00:00 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jeffs Brands Unt | 0.2500 | 0.4500 | 0.2217 | -0.0150 | -5.66% | 15.41M | 06:00:29 | ||
| Teva ADR | 13.97 | 14.16 | 13.97 | -0.10 | -0.75% | 7.03M | 06:00:00 | ||
| Innoviz Technologies | 1.210 | 1.220 | 1.120 | +0.090 | +8.04% | 4.08M | 06:00:29 | ||
| Supercom | 0.2144 | 0.2220 | 0.2064 | +0.0076 | +3.67% | 2.73M | 06:00:00 | ||
| ZIM Integrated Shipping Services | 12.88 | 12.95 | 12.61 | +0.37 | +2.92% | 2.59M | 06:00:00 | ||
| Mobileye Global | 30.03 | 30.92 | 28.96 | -0.47 | -1.54% | 2.15M | 06:00:29 | ||
| SolarEdge Technologies Inc | 60.45 | 64.04 | 60.00 | +0.79 | +1.32% | 1.85M | 05:59:59 | ||
| InMode | 17.64 | 18.07 | 17.25 | +0.28 | +1.61% | 1.60M | 06:00:29 | ||
| Hub Cyber Security | 0.9801 | 1.0600 | 0.9700 | -0.0599 | -5.76% | 1.51M | 06:00:29 | ||
| GlobalE Online | 31.92 | 33.12 | 31.76 | -0.47 | -1.45% | 1.39M | 06:00:29 | ||
| Oddity Tech | 33.60 | 34.81 | 33.45 | -0.06 | -0.18% | 1.21M | 06:00:29 | ||
| Nano X | 9.35 | 9.64 | 9.21 | +0.11 | +1.14% | 1.17M | 06:00:29 | ||
| Im Cannabis | 0.8897 | 0.9600 | 0.8300 | -0.0203 | -2.23% | 1.01M | 06:00:29 | ||
| Ceragon | 3.040 | 3.085 | 2.890 | +0.180 | +6.29% | 943.99K | 06:00:01 | ||
| Nano Dimension | 2.510 | 2.560 | 2.495 | +0.020 | +0.80% | 872.28K | 05:59:59 | ||
| BYND Cannasoft Enterprises | 0.9200 | 0.9749 | 0.8980 | -0.0100 | -1.08% | 753.70K | 06:00:29 | ||
| Cyberark Software | 227.32 | 236.68 | 224.61 | -6.22 | -2.66% | 753.55K | 06:00:01 | ||
| Fiverr International | 20.99 | 21.34 | 20.72 | +0.19 | +0.91% | 744.71K | 06:00:07 | ||
| Playtika | 7.76 | 7.84 | 7.70 | +0.10 | +1.31% | 734.11K | 06:00:29 | ||
| Perion Network | 12.86 | 13.06 | 12.60 | +0.02 | +0.16% | 633.11K | 06:00:00 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 12.72 | 12.98 | 12.70 | -0.09 | -0.70% | 667.79K | 06:00:00 | ||
| Ferrari NV | 430.29 | 434.10 | 428.82 | +5.73 | +1.35% | 288.82K | 05:59:59 | ||
| Stevanato Group SpA | 26.37 | 27.54 | 26.04 | -0.44 | -1.64% | 263.51K | 06:00:00 | ||
| ENEL Societa per Azioni | 6.690 | 6.710 | 6.659 | +0.020 | +0.30% | 131.74K | 05:59:00 | ||
| Intesa Sanpaolo SpA PK | 22.371 | 22.500 | 22.200 | -0.620 | -2.70% | 106.45K | 05:59:00 | ||
| UniCredit ADR | 18.350 | 18.410 | 18.230 | -0.360 | -1.92% | 105.46K | 05:55:00 | ||
| ENI ADR | 31.71 | 31.75 | 31.53 | +0.10 | +0.32% | 90.38K | 06:00:00 | ||
| Snam ADR | 9.25 | 9.26 | 9.19 | +0.14 | +1.54% | 52.60K | 05:47:00 | ||
| Assicurazioni Generali ADR | 12.34 | 12.40 | 12.32 | -0.11 | -0.90% | 24.19K | 05:52:00 | ||
| Terna Rete Elettrica Nazionale | 24.10 | 24.22 | 24.01 | -0.04 | -0.17% | 15.20K | 05:49:00 | ||
| Salvatore Ferragamo ADR | 5.21 | 5.30 | 5.13 | +0.18 | +3.58% | 15.19K | 04:09:00 | ||
| Leonardo ADR | 11.72 | 11.79 | 11.69 | +0.23 | +2.00% | 12.45K | 05:45:00 | ||
| Prysmian ADR | 27.82 | 27.94 | 27.67 | +0.29 | +1.07% | 11.12K | 05:52:00 | ||
| Tod's ADR | 4.55 | 4.55 | 4.55 | +0.01 | +0.22% | 6.00K | 03/05 | ||
| Saipem ADR | 0.4100 | 0.4100 | 0.4100 | -0.0149 | -3.50% | 5.08K | 03:27:00 | ||
| Mediobanca ADR | 14.48 | 14.51 | 14.37 | +0.16 | +1.10% | 3.99K | 05:54:00 | ||
| Brunello Cucinelli ADR | 53.0 | 54.1 | 53.0 | +1.1 | +2.20% | 0.67K | 02:58:00 | ||
| Webuild ADR | 5.000 | 5.000 | 5.000 | +0.034 | +0.67% | 0.50K | 00:00:00 | ||
| Eni SpA | 14.6000 | 14.6000 | 14.6000 | -0.4800 | -3.18% | 0.34K | 03/05 | ||
| Buzzi Unicem ADR | 18.3 | 18.3 | 18.3 | -0.2 | -1.17% | 0.33K | 03/05 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Aerwins Tech | 3.650 | 6.450 | 3.100 | +0.430 | +13.35% | 5.00M | 06:00:29 | ||
| Nomura ADR | 5.840 | 5.840 | 5.775 | +0.100 | +1.74% | 1.70M | 06:00:00 | ||
| Takeda Pharma ADR | 13.37 | 13.41 | 13.30 | +0.10 | +0.75% | 1.33M | 05:59:59 | ||
| Mitsubishi UFJ Financial ADR | 10.135 | 10.145 | 10.060 | +0.115 | +1.15% | 1.14M | 06:00:00 | ||
| Sumitomo Mitsui Financial ADR | 11.565 | 11.590 | 11.500 | +0.125 | +1.09% | 704.24K | 06:00:00 | ||
| Mizuho Financial ADR | 3.960 | 3.960 | 3.910 | +0.050 | +1.28% | 609.06K | 06:00:00 | ||
| Sony ADR | 84.55 | 85.57 | 84.20 | +0.47 | +0.56% | 604.70K | 06:00:00 | ||
| Honda Motor ADR | 34.58 | 34.76 | 34.45 | +0.21 | +0.63% | 482.86K | 06:00:00 | ||
| Shin-Etsu Chemical ADR | 19.70 | 19.99 | 19.50 | +0.34 | +1.76% | 356.58K | 05:59:00 | ||
| Fujitsu ADR | 16.25 | 16.27 | 16.09 | +0.18 | +1.13% | 318.90K | 05:53:00 | ||
| SoftBank Group | 25.79 | 25.84 | 25.24 | +0.58 | +2.32% | 313.32K | 05:59:00 | ||
| Nintendo ADR | 12.37 | 12.43 | 12.28 | +0.12 | +0.98% | 293.33K | 05:59:00 | ||
| Advantest DRC | 34.1 | 34.1 | 33.0 | +0.8 | +2.50% | 292.90K | 05:59:59 | ||
| Earlyworks ADR | 0.6364 | 0.6850 | 0.6260 | -0.0166 | -2.54% | 283.38K | 06:00:29 | ||
| Fanuc Corporation | 15.33 | 15.36 | 15.06 | +0.24 | +1.59% | 273.76K | 05:59:00 | ||
| Astellas Pharma Inc | 10.04 | 10.30 | 9.80 | +0.07 | +0.70% | 257.70K | 05:59:00 | ||
| Renesas Electronics ADR | 8.640 | 8.710 | 8.200 | +0.270 | +3.23% | 245.38K | 05:59:00 | ||
| Recruit ADR | 9 | 9 | 9 | 0 | 1.59% | 193.29K | 05:59:00 | ||
| Murata Manufacturing Inc | 9.24 | 9.27 | 9.10 | +0.17 | +1.82% | 185.07K | 05:59:00 | ||
| Kyocera ADR | 12.390 | 12.390 | 12.217 | +0.190 | +1.56% | 173.48K | 05:59:59 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 33.80 | 33.80 | 33.21 | +0.30 | +0.90% | 2.66M | 06:00:00 | ||
| Spotify Tech | 296.07 | 298.82 | 292.04 | +1.90 | +0.65% | 1.50M | 05:59:59 | ||
| ArcelorMittal ADR | 26.21 | 26.36 | 26.14 | +0.14 | +0.56% | 1.37M | 06:00:00 | ||
| FREYR Battery | 1.790 | 1.875 | 1.765 | +0.010 | +0.56% | 1.24M | 06:00:00 | ||
| Adecoagro SA | 11.12 | 11.24 | 10.89 | +0.37 | +3.40% | 845.49K | 06:00:00 | ||
| Ardagh Metal Packaging | 3.945 | 4.030 | 3.940 | -0.025 | -0.63% | 729.32K | 06:00:00 | ||
| Orion Engineered Carbons | 23.60 | 25.30 | 23.51 | -0.64 | -2.64% | 592.59K | 05:59:59 | ||
| Globant SA | 185.55 | 185.73 | 183.19 | +5.97 | +3.32% | 503.18K | 05:59:59 | ||
| Ternium ADR | 40.29 | 40.76 | 40.11 | -0.22 | -0.54% | 318.36K | 05:59:59 | ||
| Moolec Science | 1.410 | 1.450 | 1.330 | +0.060 | +4.44% | 226.87K | 06:00:29 | ||
| Corporacion America Airports | 17.320 | 17.680 | 17.210 | +0.170 | +0.99% | 161.98K | 05:59:59 | ||
| Subsea 7 ADR | 16.50 | 16.70 | 16.41 | +0.13 | +0.79% | 88.19K | 05:45:00 | ||
| Altisource Portfolio Solutions | 2.050 | 2.110 | 2.020 | -0.010 | -0.49% | 47.04K | 06:00:01 | ||
| Alvotech | 14.40 | 14.49 | 14.39 | -0.11 | -0.76% | 46.80K | 06:00:29 | ||
| Millicom | 21.33 | 21.38 | 21.21 | +0.28 | +1.33% | 33.89K | 06:00:00 | ||
| Nexa Resources | 7.330 | 7.400 | 7.130 | +0.040 | +0.55% | 23.29K | 05:59:59 | ||
| BM European Value ADR | 26.13 | 26.26 | 26.04 | +0.21 | +0.81% | 8.20K | 05:31:00 | ||
| Procaps | 2.820 | 3.310 | 2.800 | -0.150 | -5.05% | 6.59K | 06:00:29 | ||
| Codere Online US | 6.90 | 6.93 | 6.81 | +0.13 | +1.92% | 2.74K | 06:00:29 | ||
| Arrival Vault USA | 0.0500 | 0.0500 | 0.0500 | -0.0200 | -28.57% | 1.62K | 04:51:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Integrated Media Tech | 3.090 | 3.600 | 3.014 | +0.080 | +2.66% | 207.07K | 05:59:00 | ||
| Agape ATP | 0.2742 | 0.3000 | 0.2630 | -0.0299 | -9.83% | 114.06K | 06:00:29 | ||
| VCI Global | 1.060 | 1.110 | 1.050 | -0.030 | -2.75% | 108.26K | 06:00:29 | ||
| Evergreen | 11.40 | 11.42 | 11.40 | +0.01 | +0.09% | 100.02K | 06:00:29 | ||
| Starbox Holdings | 0.1702 | 0.1790 | 0.1646 | -0.0027 | -1.56% | 73.31K | 06:00:29 | ||
| Graphjet Tech | 7.23 | 7.35 | 7.00 | 0.00 | 0.00% | 15.80K | 06:00:29 | ||
| CBL International | 1.020 | 1.020 | 1.000 | +0.020 | +2.00% | 4.66K | 06:00:29 | ||
| Genting Berhad | 5.03 | 5.20 | 4.80 | -0.12 | -2.24% | 1.61K | 05:53:00 | ||
| GreenPro | 1.1935 | 1.2700 | 1.1935 | -0.0325 | -2.65% | 0.94K | 06:00:29 | ||
| Malayan Banking Berhad | 4.750 | 4.755 | 4.750 | -0.340 | -6.68% | 0.49K | 04:42:00 | ||
| Tech Telecommunication | 11.88 | 11.88 | 11.87 | +0.03 | +0.25% | 0.11K | 06:00:29 | ||
| Top Glove ADR | 0.7900 | 0.7900 | 0.7900 | +0.1100 | +16.18% | 0.10K | 05:40:00 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 02/05 | ||
| Sime Darby | 0.6087 | 0.6087 | 0.6087 | +0.0000 | +0.00% | 0 | 17/04 | ||
| Kairous Acquisition | 11.72 | 11.96 | 11.72 | 0.00 | 0.00% | 0 | 02/05 | ||
| Technology Telecommunication Acquisition Unt | 11.62 | 11.62 | 11.57 | 0.00 | 0.00% | 0 | 01/01 | ||
| Kairous Acquisition Unt | 11.65 | 11.65 | 11.65 | 0.00 | 0.00% | 0 | 01/01 | ||
| Tenaga Nasional Berhad | 9.960 | 9.960 | 9.960 | +0.000 | +0.00% | 0 | 01/05 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | +0.00 | +0.00% | 0 | 16/03 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 21/12 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 8.000 | 8.075 | 7.940 | +0.180 | +2.30% | 3.70M | 06:00:07 | ||
| Grupo Televisa ADR | 3.170 | 3.188 | 3.033 | +0.180 | +6.02% | 1.23M | 06:00:00 | ||
| America Movil ADR | 19.34 | 19.37 | 19.00 | +0.47 | +2.46% | 997.24K | 06:00:00 | ||
| BBB Foods | 24.37 | 24.70 | 22.87 | +1.37 | +5.96% | 742.22K | 06:00:00 | ||
| Fomento Economico Mexicano | 118.68 | 119.27 | 117.95 | +1.12 | +0.95% | 437.48K | 05:59:59 | ||
| Controladora Vuela ADR | 8.42 | 8.53 | 8.33 | +0.04 | +0.48% | 362.44K | 05:59:59 | ||
| Vista Oil Gas | 43.175 | 43.570 | 42.671 | +0.705 | +1.66% | 265.36K | 06:00:00 | ||
| Coca-Cola Femsa ADR | 98.43 | 98.68 | 97.26 | +0.86 | +0.88% | 105.32K | 06:00:00 | ||
| Wal Mart de Mexico ADR | 37.79 | 38.01 | 37.01 | +0.52 | +1.40% | 37.94K | 05:59:00 | ||
| Betterware De Mexico | 17.08 | 17.15 | 16.61 | +0.08 | +0.47% | 37.62K | 06:00:29 | ||
| Aeroportuario del Centro Norte | 86.69 | 89.22 | 86.59 | -0.99 | -1.13% | 31.58K | 06:00:00 | ||
| Vesta Real Estate ADR | 36.17 | 36.49 | 35.97 | +0.24 | +0.67% | 31.05K | 06:00:00 | ||
| Grupo Aeroportuario Sureste ADR | 340.41 | 344.85 | 337.37 | +3.61 | +1.07% | 24.44K | 06:00:00 | ||
| Mexico Closed Fund | 18.31 | 18.44 | 18.19 | +0.13 | +0.72% | 22.02K | 06:00:00 | ||
| Kimberly-Clark de Mexico | 10.91 | 11.00 | 10.52 | +0.17 | +1.54% | 19.02K | 05:59:00 | ||
| GAP ADR | 184.25 | 184.87 | 182.43 | +1.30 | +0.71% | 18.79K | 06:00:00 | ||
| Mexico Equity and Income Closed | 10.97 | 11.09 | 10.95 | -0.03 | -0.27% | 14.19K | 06:00:00 | ||
| Banorte ADR | 51.24 | 51.24 | 50.55 | +0.81 | +1.60% | 11.53K | 05:45:00 | ||
| Wal Mart de Mexico | 3.8275 | 3.8275 | 3.6400 | +0.1875 | +5.15% | 3.33K | 03:02:00 | ||
| Fresnillo | 6.970 | 7.120 | 6.950 | -0.110 | -1.55% | 2.60K | 01:26:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 21.86 | 22.06 | 21.76 | +0.31 | +1.44% | 9.28M | 05:59:59 | ||
| ING ADR | 17.18 | 17.21 | 17.00 | +0.12 | +0.73% | 3.89M | 06:00:00 | ||
| Aegon ADR | 6.335 | 6.340 | 6.260 | +0.075 | +1.20% | 2.66M | 06:00:00 | ||
| Prosus ADR | 7.19 | 7.32 | 7.16 | +0.14 | +1.99% | 2.14M | 05:59:00 | ||
| NXP | 257.85 | 262.11 | 257.11 | +3.59 | +1.41% | 1.82M | 06:00:00 | ||
| Koninklijke Philips ADR | 26.82 | 27.05 | 26.71 | +0.26 | +0.98% | 1.66M | 05:59:59 | ||
| Qiagen | 42.99 | 43.51 | 42.92 | +0.31 | +0.73% | 1.30M | 06:00:00 | ||
| ASML ADR | 901.63 | 904.96 | 888.67 | +31.35 | +3.60% | 953.24K | 06:00:00 | ||
| Elastic | 105.67 | 107.94 | 105.54 | -0.43 | -0.41% | 682.17K | 06:00:00 | ||
| Adyen | 12.46 | 12.52 | 12.37 | +0.35 | +2.89% | 538.01K | 05:59:00 | ||
| Playa Hotels & Resorts | 9.295 | 9.330 | 9.205 | +0.085 | +0.92% | 516.31K | 05:59:59 | ||
| Uniqure NV | 4.690 | 4.965 | 4.660 | +0.010 | +0.21% | 450.75K | 06:00:00 | ||
| Merus | 48.36 | 49.50 | 47.99 | +0.86 | +1.81% | 289.80K | 05:59:59 | ||
| ProQR Therapeutics NV | 2.010 | 2.050 | 1.970 | +0.020 | +1.00% | 215.69K | 06:00:00 | ||
| NewAmsterdam Pharma | 21.820 | 22.790 | 21.350 | -0.750 | -3.32% | 144.69K | 06:00:29 | ||
| argenx ADR | 388.20 | 397.18 | 384.45 | -5.22 | -1.33% | 139.71K | 05:59:59 | ||
| Koninklijke ADR | 3.590 | 3.690 | 3.560 | +0.010 | +0.27% | 128.27K | 05:59:00 | ||
| Akzo Nobel ADR | 22.53 | 22.70 | 22.52 | +0.50 | +2.27% | 118.52K | 05:49:00 | ||
| Airbus Group NV | 41.59 | 41.72 | 41.39 | +0.49 | +1.19% | 115.21K | 05:59:00 | ||
| Allego US | 1.260 | 1.280 | 1.242 | -0.010 | -0.79% | 81.27K | 06:00:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Spark New Zealand ADR | 14.17 | 14.27 | 14.07 | +0.16 | +1.12% | 62.30K | 05:53:00 | ||
| Astika Holdings | 0.0230 | 0.0230 | 0.0168 | +0.0059 | +34.50% | 43.40K | 04:04:00 | ||
| Auckland International Airport ADR | 23.64 | 23.65 | 23.13 | +1.04 | +4.62% | 3.04K | 01:55:00 | ||
| Sanford ADR | 11 | 11 | 11 | -1 | -7.63% | 2.22K | 05:51:00 | ||
| Starfleet Innotech | 0.0027 | 0.0027 | 0.0027 | -0.0003 | -10.00% | 0.30K | 03/05 | ||
| Spark New Zealand | 2.7800 | 2.7800 | 2.7800 | +0.0000 | +0.00% | 0.30K | 03/05 | ||
| Chorus ADR | 21.10 | 21.10 | 21.10 | -0.11 | -0.52% | 0.17K | 00:36:00 | ||
| A2 Milk | 3.89 | 3.89 | 3.89 | -0.01 | -0.21% | 0.10K | 03:24:00 | ||
| New Zealand Oil Gas | 0.200 | 0.200 | 0.200 | +0.000 | +0.00% | 0.60K | 01/05 | ||
| Warehouse Group | 0.7951 | 0.7951 | 0.7951 | 0.0000 | 0.00% | 0 | 20/03 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 27/03 | ||
| New Zealand Energy Corp | 0.5500 | 0.5500 | 0.5500 | 0.0000 | 0.00% | 2.00K | 03/05 | ||
| Fletcher Building Ltd PK | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 17/04 | ||
| Ryman Healthcare ADR | 12.05 | 12.05 | 12.05 | 0.00 | 0.00% | 0.54K | 02/05 | ||
| Air New Zealand ADR | 1.70 | 1.80 | 1.61 | +0.00 | +0.00% | 0 | 03/05 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 27/05 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 27.40 | 27.64 | 27.17 | +0.41 | +1.52% | 4.36M | 06:00:00 | ||
| Opera | 13.78 | 13.86 | 13.26 | +0.60 | +4.55% | 728.82K | 06:00:29 | ||
| Norsk Hydro ASA ADR | 6.410 | 6.460 | 6.321 | +0.170 | +2.72% | 102.47K | 05:46:00 | ||
| DNB Bank ASA | 18.16 | 18.20 | 18.01 | +0.50 | +2.83% | 97.37K | 05:59:00 | ||
| Yara International ASA | 14.51 | 14.61 | 14.40 | +0.28 | +1.96% | 47.57K | 05:51:00 | ||
| Orkla ASA ADR | 7.450 | 7.530 | 7.300 | +0.550 | +7.97% | 43.66K | 05:59:00 | ||
| Telenor ASA ADR | 12.03 | 12.04 | 11.89 | +0.19 | +1.60% | 41.01K | 05:46:00 | ||
| Orkla | 7.3839 | 7.3839 | 7.3839 | +0.7274 | +10.93% | 20.17K | 03:05:00 | ||
| Mowi ADR | 17.90 | 18.04 | 17.83 | +0.29 | +1.67% | 15.20K | 05:45:00 | ||
| Nel ASA | 0.49 | 0.49 | 0.48 | 0.01 | 1.76% | 12.22K | 05:32:00 | ||
| TGS NOPEC ADR | 10.8 | 11.3 | 10.8 | -0.4 | -3.19% | 4.05K | 05:49:00 | ||
| Norsk Hydro | 6.43 | 6.43 | 6.43 | +0.18 | +2.96% | 2.43K | 00:06:00 | ||
| REC Silicon ADR | 0.93 | 1.01 | 0.92 | +0.03 | +3.33% | 1.80K | 03:48:00 | ||
| Gjensidige Forsikring ADR | 16.43 | 16.51 | 16.11 | +0.72 | +4.58% | 1.07K | 05:54:00 | ||
| Aker Carbon | 0.68 | 0.68 | 0.63 | -0.01 | -2.06% | 1.03K | 05:49:00 | ||
| Mowi | 17.8950 | 17.8950 | 17.8950 | +0.9950 | +5.89% | 0.64K | 00:41:00 | ||
| Tomra Systems ADR | 13.03 | 13.03 | 13.03 | +0.87 | +7.15% | 0.54K | 03/05 | ||
| Hexagon Composites | 1.4500 | 1.4500 | 1.4500 | -0.2200 | -13.17% | 0.50K | 00:08:00 | ||
| Schibsted ADR | 30.4 | 30.4 | 30.4 | +1.5 | +5.24% | 0.25K | 02:57:00 | ||
| Norwegian Air Shuttle | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0.10K | 04:00:00 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 16.880 | 16.925 | 16.450 | +0.170 | +1.02% | 595.27K | 05:59:59 | ||
| Credicorp | 168.64 | 169.87 | 166.12 | +3.92 | +2.38% | 209.66K | 06:00:00 | ||
| Intercorp Financial Services | 21.66 | 21.78 | 21.50 | 0.01 | 0.02% | 103.90K | 06:00:07 | ||
| Cementos Pacasmayo ADR | 5.650 | 5.770 | 5.307 | +0.100 | +1.80% | 5.52K | 05:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 27/12 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 24/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 23.88 | 23.89 | 23.44 | +0.31 | +1.32% | 32.29K | 06:00:00 | ||
| BDO Unibank ADR | 26.00 | 26.00 | 25.68 | +0.54 | +2.12% | 9.70K | 05:54:00 | ||
| Megaworld ADR | 6.1 | 6.1 | 6.1 | -0.0 | -0.77% | 9.15K | 05:53:00 | ||
| D&L Industries ADR | 2.53 | 2.63 | 2.53 | 0.00 | 0.00% | 3.02K | 05:59:59 | ||
| Bank the Philippine Islands ADR | 44.00 | 44.00 | 44.00 | +0.55 | +1.27% | 0.21K | 05:53:00 | ||
| Cebu Air ADR | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 09/03 | ||
| CGS International | 0.00010 | 0.01000 | 0.00010 | +0.00000 | +0.00% | 0 | 27/04 | ||
| Manila Water ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 20/03 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 28/03 | ||
| Manila Electric ADR | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 | 28/03 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 23/05 | ||
| Jollibee Foods ADR | 16.329 | 16.329 | 15.990 | +0.000 | +0.00% | 0 | 02/05 | ||
| Globe Telecom ADR | 28.66 | 28.66 | 28.66 | +0.00 | +0.00% | 0 | 24/02 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 25/04 | ||
| DMCI ADR | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Ayala ADR | 9.8 | 9.8 | 9.8 | +0.0 | +0.00% | 0 | 20/04 | ||
| Aboitiz Power ADR | 12.98 | 12.98 | 12.98 | 0.00 | 0.00% | 0 | 30/04 | ||
| Aboitiz Equity ADR | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% | 0 | 19/01 | ||
| Benguet B | 0.0620 | 0.0620 | 0.0620 | +0.0000 | +0.00% | 0 | 24/04 | ||
| Robinsons Retail Holdings Inc | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 | 24/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.45 | 7.52 | 7.19 | +0.13 | +1.78% | 6.53K | 05:55:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 25/02 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 09/04 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 04/11 | ||
| Asseco Poland ADR | 19.97 | 19.97 | 19.97 | 0.00 | 0.00% | 0 | 31/01 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 08/02 | ||
| Powszechna Kasa ADR | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 03/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.46 | 10.52 | 10.44 | -0.04 | -0.43% | 38.20K | 05:49:00 | ||
| EDP Energias de Portugal ADR | 39.48 | 39.82 | 39.44 | -0.09 | -0.23% | 32.01K | 05:59:00 | ||
| Jeronimo Martins SGPS SA ADR | 42.12 | 42.12 | 41.84 | +0.47 | +1.13% | 5.13K | 05:59:00 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 30/11 | ||
| Banco Comercial Portugues ADR | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 | 18/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 21/02 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 04/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 04/03 | ||
| Tatneft ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 01/01 | ||
| Rostelekom DRC | 4.04 | 4.04 | 4.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| OKey DRC | 0.075 | 0.075 | 0.075 | 0.000 | 0.00% | 0 | 01/01 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 01/01 | ||
| Fix Price Group | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 05/04 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.530 | 3.550 | 3.490 | +0.030 | +0.86% | 14.36M | 06:00:29 | ||
| Canaan | 0.879 | 0.956 | 0.868 | -0.041 | -4.41% | 8.93M | 06:00:29 | ||
| Flex | 27.90 | 28.44 | 27.33 | +0.48 | +1.75% | 7.47M | 06:00:01 | ||
| Sea | 66.66 | 67.00 | 64.45 | +2.68 | +4.19% | 5.56M | 05:59:59 | ||
| Trip.com ADR | 53.30 | 53.38 | 51.30 | +2.36 | +4.63% | 4.84M | 06:00:00 | ||
| Ohmyhome | 0.5640 | 0.5873 | 0.5500 | -0.0010 | -0.18% | 2.53M | 06:00:29 | ||
| Genius | 0.3960 | 0.4090 | 0.3871 | -0.0065 | -1.61% | 1.89M | 06:00:00 | ||
| Maxeon Solar Technologies | 2.360 | 2.520 | 2.280 | +0.120 | +5.36% | 1.46M | 06:00:29 | ||
| Wave Life Sciences Ltd | 6.140 | 6.380 | 5.900 | +0.260 | +4.42% | 849.15K | 05:59:59 | ||
| abrdn Asia Pacific Income | 2.570 | 2.580 | 2.550 | +0.030 | +1.18% | 787.93K | 05:59:59 | ||
| Lion Group Holding | 0.5200 | 0.5380 | 0.4800 | +0.0200 | +4.00% | 764.19K | 06:00:29 | ||
| NewGenIvf | 1.2100 | 1.3300 | 1.1200 | -0.0600 | -4.72% | 663.15K | 06:00:29 | ||
| Society Pass | 1.990 | 2.120 | 1.670 | +0.270 | +15.70% | 587.75K | 05:59:59 | ||
| FingerMotion | 3.750 | 3.790 | 3.410 | +0.320 | +9.33% | 563.69K | 06:00:29 | ||
| Bitdeer Tech | 5.74 | 5.87 | 5.54 | +0.10 | +1.77% | 495.50K | 06:00:29 | ||
| Bit Origin | 4.1200 | 4.1800 | 3.7500 | +0.2400 | +6.19% | 475.11K | 06:00:29 | ||
| YY A | 33.77 | 34.09 | 33.43 | -0.05 | -0.15% | 329.96K | 06:00:00 | ||
| X3 Holdings | 0.7697 | 0.8300 | 0.6351 | +0.1147 | +17.51% | 291.83K | 06:00:29 | ||
| Aslan Pharma ADR | 0.447 | 0.475 | 0.440 | -0.019 | -4.16% | 291.46K | 06:00:29 | ||
| Webuy Global | 0.4063 | 0.4063 | 0.3470 | +0.0323 | +8.64% | 269.88K | 06:00:29 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 4.70 | 4.71 | 4.53 | +0.14 | +3.07% | 5.26M | 05:59:59 | ||
| Harmony Gold Mining | 8.570 | 8.625 | 8.310 | +0.100 | +1.18% | 3.66M | 06:00:07 | ||
| Gold Fields ADR | 16.450 | 16.590 | 16.150 | +0.070 | +0.43% | 2.00M | 06:00:00 | ||
| Sasol ADR | 7.04 | 7.14 | 6.99 | +0.31 | +4.53% | 561.95K | 06:00:00 | ||
| DRDGOLD ADR | 7.82 | 8.01 | 7.75 | -0.06 | -0.76% | 164.43K | 06:00:00 | ||
| Impala Platinum Holdings Ltd PK | 4.673 | 4.710 | 4.530 | +0.043 | +0.93% | 81.23K | 05:45:00 | ||
| Anglo American Platinum ADR | 6.110 | 6.320 | 5.996 | +0.200 | +3.38% | 53.80K | 05:59:00 | ||
| Lesaka Tech | 4.560 | 4.560 | 4.137 | +0.120 | +2.70% | 38.84K | 06:00:01 | ||
| Naspers ADR | 40.75 | 41.16 | 40.43 | +0.64 | +1.60% | 38.11K | 05:57:00 | ||
| Vodacom Group Ltd PK | 5.11 | 5.12 | 4.99 | +0.26 | +5.36% | 24.76K | 05:55:00 | ||
| MTN Group Ltd PK | 5.09 | 5.20 | 5.00 | +0.14 | +2.83% | 21.97K | 05:55:00 | ||
| Life Healthcare Group Holdings | 2.14 | 2.20 | 2.11 | -0.04 | -1.61% | 20.72K | 05:59:00 | ||
| Standard Bank Group Ltd PK | 9.67 | 9.86 | 9.65 | -0.11 | -1.12% | 14.84K | 05:55:00 | ||
| Sanlam Ltd PK | 7.460 | 7.570 | 7.420 | +0.040 | +0.54% | 12.04K | 05:54:00 | ||
| Nedbank Group Ltd | 12.303 | 12.440 | 12.261 | -0.002 | -0.02% | 6.33K | 05:45:00 | ||
| Shoprite ADR | 13.67 | 13.80 | 13.67 | +0.23 | +1.75% | 5.00K | 04:46:00 | ||
| Bidvest Group Ltd PK | 27.65 | 27.65 | 27.36 | +0.97 | +3.64% | 2.87K | 05:00:00 | ||
| Capitec Bank ADR | 61.2 | 61.4 | 59.8 | -0.9 | -1.49% | 1.84K | 04:46:00 | ||
| Leatt | 7.6 | 7.6 | 7.5 | 0.0 | 0.61% | 1.23K | 02:14:00 | ||
| Woolworths Holdings Ltd PK | 3.27 | 3.51 | 3.23 | +0.13 | +4.04% | 0.87K | 00:58:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LG Display | 4.260 | 4.305 | 4.165 | +0.060 | +1.43% | 409.04K | 05:59:59 | ||
| MagnaChip | 5.085 | 5.170 | 4.830 | +0.155 | +3.14% | 391.82K | 06:00:00 | ||
| KT | 12.84 | 12.85 | 12.74 | +0.10 | +0.78% | 319.49K | 05:59:59 | ||
| KB Financial | 54.10 | 54.41 | 53.91 | +1.42 | +2.70% | 134.49K | 06:00:00 | ||
| Hanryu Holdings | 0.5426 | 0.5679 | 0.5318 | +0.0108 | +2.03% | 133.08K | 06:00:29 | ||
| SK Telecom ADR | 20.80 | 20.83 | 20.75 | +0.15 | +0.73% | 128.35K | 05:59:59 | ||
| Shinhan | 34.47 | 34.62 | 34.40 | +0.85 | +2.53% | 70.57K | 06:00:00 | ||
| POSCO | 74.76 | 75.05 | 74.47 | +1.59 | +2.17% | 53.77K | 06:00:00 | ||
| Kepco ADR | 7.93 | 7.95 | 7.88 | +0.07 | +0.95% | 51.83K | 06:00:00 | ||
| Woori Financial | 31.73 | 31.80 | 31.44 | +0.70 | +2.26% | 44.40K | 05:59:59 | ||
| Gravity Co | 67.50 | 68.00 | 65.98 | +1.37 | +2.07% | 29.55K | 06:00:01 | ||
| Doubledown | 10.62 | 10.70 | 10.27 | +0.02 | +0.19% | 21.10K | 06:00:29 | ||
| Hyundai Motor DRC | 56.00 | 56.00 | 56.00 | -1.62 | -2.81% | 0.13K | 05:53:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 28/09 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 28/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BBVA ADR | 10.575 | 10.640 | 10.410 | +0.155 | +1.49% | 3.61M | 06:00:00 | ||
| Grifols ADR | 6.57 | 6.67 | 6.55 | +0.18 | +2.82% | 1.49M | 06:00:00 | ||
| Santander ADR | 4.835 | 4.860 | 4.810 | -0.035 | -0.72% | 1.43M | 06:00:00 | ||
| Telefonica ADR | 4.560 | 4.570 | 4.540 | +0.060 | +1.33% | 516.53K | 06:00:00 | ||
| Wallbox NV | 1.540 | 1.580 | 1.460 | +0.030 | +1.99% | 317.27K | 05:59:59 | ||
| Inditex ADR | 23.08 | 23.09 | 22.86 | +0.27 | +1.18% | 103.62K | 05:59:00 | ||
| Enagas SA | 7.540 | 7.550 | 7.485 | +0.200 | +2.72% | 71.60K | 05:46:00 | ||
| Caixabank ADR | 1.65 | 1.74 | 1.65 | -0.12 | -6.78% | 64.82K | 05:59:59 | ||
| Repsol SA | 15.46 | 15.54 | 15.41 | +0.09 | +0.59% | 50.03K | 05:59:00 | ||
| Amadeus IT Holding SA PK | 64.09 | 64.58 | 63.87 | -1.26 | -1.93% | 47.24K | 05:59:00 | ||
| Iberdrola SA | 49.96 | 50.11 | 49.58 | +0.07 | +0.14% | 28.39K | 05:56:00 | ||
| Endesa ADR | 9.3 | 9.3 | 9.1 | 0.0 | 0.05% | 13.35K | 05:52:00 | ||
| ACS Actividades Construccion ADR | 8.11 | 8.12 | 8.08 | +0.02 | +0.25% | 12.78K | 05:59:59 | ||
| Acerinox ADR | 5.5 | 5.5 | 5.4 | +0.3 | +5.14% | 8.30K | 05:27:00 | ||
| Red Electrica ADR | 8.520 | 8.520 | 8.480 | +0.080 | +0.95% | 5.60K | 05:47:00 | ||
| Naturgy Energy ADR | 5.14 | 5.14 | 5.12 | +0.06 | +1.26% | 4.21K | 05:45:00 | ||
| Pharma Mar | 31.150 | 31.150 | 31.150 | +4.300 | +16.01% | 1.86K | 05:59:59 | ||
| Grifols ADR | 4.83 | 4.83 | 4.83 | +0.43 | +9.77% | 1.15K | 01:25:00 | ||
| Turbo Energy ADR | 1.200 | 1.220 | 1.200 | +0.070 | +6.19% | 0.64K | 06:00:29 | ||
| FCC | 14.3500 | 14.3500 | 14.3500 | +0.7500 | +5.51% | 0.10K | 01:38:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.21 | 5.26 | 5.20 | +0.06 | +1.17% | 13.53M | 06:00:00 | ||
| Oatly Group AB | 1.2300 | 1.2500 | 1.1604 | +0.0200 | +1.65% | 3.41M | 06:00:29 | ||
| Polestar Automotive Holding A | 1.340 | 1.440 | 1.320 | -0.030 | -2.19% | 1.71M | 06:00:29 | ||
| Autoliv | 121.36 | 123.11 | 120.78 | -0.44 | -0.36% | 570.63K | 06:00:00 | ||
| Olink Holding AB | 23.01 | 23.34 | 22.90 | -0.01 | -0.04% | 228.35K | 06:00:29 | ||
| Svenska Handelsbanken PK | 4.39 | 4.42 | 4.37 | +0.04 | +0.92% | 126.99K | 05:59:00 | ||
| Assa Abloy AB | 13.74 | 13.78 | 13.67 | +0.23 | +1.74% | 91.63K | 05:59:00 | ||
| Atlas Copco AB | 18.24 | 18.26 | 18.03 | +0.43 | +2.41% | 80.54K | 05:59:00 | ||
| Volvo ADR | 25.09 | 25.13 | 24.91 | -0.41 | -1.63% | 66.17K | 05:55:00 | ||
| Hexagon ADR | 10.68 | 10.72 | 10.60 | +0.14 | +1.28% | 59.18K | 05:56:00 | ||
| Sandvik AB ADR | 20.36 | 20.36 | 20.22 | +0.18 | +0.89% | 46.67K | 05:59:00 | ||
| Neonode | 2.080 | 2.240 | 2.010 | -0.070 | -3.26% | 40.06K | 06:00:00 | ||
| Atlas Copco ADR | 15.71 | 15.82 | 15.58 | +0.44 | +2.88% | 39.04K | 05:55:00 | ||
| H&M ADR | 3.17 | 3.23 | 3.11 | +0.05 | +1.63% | 32.50K | 05:48:00 | ||
| AB SKF | 21.47 | 21.48 | 21.40 | +0.23 | +1.08% | 24.41K | 05:55:00 | ||
| Skanska B ADR | 18.06 | 18.26 | 18.06 | +0.35 | +1.98% | 22.17K | 05:59:00 | ||
| Telia ADR | 4.60 | 4.64 | 4.60 | +0.06 | +1.32% | 20.27K | 05:59:00 | ||
| Evolution Gaming Group AB | 111.81 | 113.16 | 111.62 | +0.69 | +0.63% | 14.39K | 05:59:00 | ||
| Elekta ADR | 7.07 | 7.09 | 7.03 | +0.04 | +0.64% | 14.15K | 05:57:00 | ||
| Husqvarna AB | 15.97 | 16.09 | 15.96 | +0.02 | +0.13% | 13.76K | 05:59:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.580 | 5.620 | 5.420 | +0.210 | +3.91% | 15.96M | 06:00:00 | ||
| Amcor PLC | 10.01 | 10.02 | 9.87 | +0.14 | +1.42% | 6.77M | 05:59:59 | ||
| Roche Holding ADR | 29.83 | 30.08 | 29.72 | +0.57 | +1.95% | 4.81M | 05:59:00 | ||
| STMicroelectronics ADR | 40.09 | 40.48 | 39.80 | +0.91 | +2.32% | 2.70M | 06:00:07 | ||
| On Holding | 33.29 | 33.71 | 32.78 | +0.55 | +1.68% | 2.22M | 06:00:00 | ||
| UBS Group | 27.17 | 27.24 | 26.98 | +0.35 | +1.30% | 2.01M | 06:00:00 | ||
| Crispr Therapeutics | 55.89 | 58.45 | 55.57 | +0.82 | +1.49% | 1.42M | 05:59:59 | ||
| Chubb | 248.51 | 250.03 | 244.84 | -1.74 | -0.70% | 1.42M | 06:00:00 | ||
| TE Connectivity | 141.97 | 142.92 | 140.26 | +1.96 | +1.40% | 1.18M | 06:00:00 | ||
| Garrett Motion | 9.490 | 9.820 | 9.415 | -0.270 | -2.77% | 960.57K | 06:00:29 | ||
| Garmin | 165.93 | 166.43 | 164.17 | +0.60 | +0.36% | 943.95K | 06:00:00 | ||
| Novartis ADR | 97.25 | 97.91 | 97.07 | -0.09 | -0.09% | 917.47K | 06:00:00 | ||
| Nestle ADR | 101.20 | 102.17 | 101.12 | +0.06 | +0.06% | 594.28K | 06:00:00 | ||
| Alcon | 79.57 | 80.08 | 79.36 | +1.15 | +1.47% | 566.51K | 06:00:00 | ||
| Sportradar | 9.21 | 9.45 | 9.19 | -0.06 | -0.65% | 493.11K | 06:00:29 | ||
| Logitech | 82.09 | 82.10 | 81.10 | +0.32 | +0.39% | 422.56K | 06:00:01 | ||
| AC Immune | 2.390 | 2.450 | 2.370 | -0.050 | -2.05% | 389.45K | 05:59:59 | ||
| MoonLake Immunotherapeutics | 45.26 | 45.47 | 43.41 | +2.69 | +6.32% | 376.06K | 06:00:29 | ||
| Glencore ADR | 11.440 | 11.440 | 11.248 | +0.130 | +1.15% | 359.87K | 05:59:00 | ||
| Adc Thera | 4.900 | 5.105 | 4.810 | +0.170 | +3.59% | 312.02K | 06:00:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 141.56 | 142.11 | 138.76 | +5.33 | +3.91% | 13.19M | 05:59:59 | ||
| United Microelectronics | 8.150 | 8.160 | 7.995 | +0.310 | +3.95% | 9.96M | 05:59:59 | ||
| ASE Industrial ADR | 10.530 | 10.560 | 10.400 | +0.370 | +3.64% | 5.28M | 06:00:00 | ||
| Himax | 5.160 | 5.180 | 5.070 | +0.110 | +2.18% | 576.16K | 06:00:01 | ||
| Gogoro | 1.500 | 1.585 | 1.480 | -0.040 | -2.60% | 163.36K | 06:00:29 | ||
| Chunghwa Telecom | 38.27 | 38.37 | 38.04 | +0.53 | +1.40% | 75.98K | 06:00:00 | ||
| AU Optronics | 5.600 | 5.620 | 5.500 | +0.053 | +0.96% | 58.16K | 05:59:00 | ||
| Perfect Corp | 2.165 | 2.350 | 2.150 | -0.185 | -7.87% | 42.85K | 06:00:00 | ||
| Hon Hai Precision ADR | 9.63 | 9.65 | 9.50 | +0.15 | +1.64% | 27.51K | 05:53:00 | ||
| Gogoro Wnt | 0.0799 | 0.0800 | 0.0799 | 0.0000 | 0.00% | 13.01K | 06:00:29 | ||
| ChipMOS Tech | 28.21 | 28.52 | 28.14 | -0.38 | -1.33% | 12.13K | 06:00:01 | ||
| Asia Pacific Wire & Cable | 1.430 | 1.440 | 1.320 | +0.010 | +0.70% | 5.40K | 06:00:00 | ||
| SemiLEDS | 1.570 | 1.590 | 1.520 | -0.040 | -2.48% | 4.95K | 06:00:00 | ||
| Giga Media Ltd | 1.360 | 1.400 | 1.360 | -0.010 | -0.73% | 2.88K | 06:00:00 | ||
| Nocera | 1.140 | 1.190 | 1.140 | -0.020 | -1.72% | 0.44K | 06:00:29 | ||
| Cetus Capital Acquisition | 10.55 | 10.55 | 10.51 | +0.04 | +0.38% | 0.01K | 06:00:29 | ||
| Namliong SkyCosmos | 0.290 | 0.290 | 0.290 | 0.000 | 0.00% | 0 | 05/04 | ||
| FIH Mobile ADR | 1.780 | 1.780 | 1.780 | +0.000 | +0.00% | 0 | 26/04 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 31/01 | ||
| Cetus Capital Acquisition Unt | 10.63 | 10.63 | 10.63 | 0.00 | 0.00% | 0 | 01/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 1.9100 | 2.8701 | 1.8585 | -0.6500 | -25.39% | 1.22M | 06:00:29 | ||
| Kasikornbank OTC | 14.49 | 14.58 | 13.78 | +0.34 | +2.43% | 9.56K | 05:53:00 | ||
| Kasikornbank DRC | 3.55 | 3.55 | 3.55 | +0.19 | +5.62% | 2.96K | 01:15:00 | ||
| Bangkok Bank ADR | 20.7290 | 20.7299 | 18.0910 | +0.5490 | +2.72% | 1.66K | 05:53:00 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 11/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 06/04 | ||
| Indorama Ventures ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 05/04 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 30/04 | ||
| Bumrungrad Hospital DRC | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 0 | 12/04 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 25/07 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0.00% | 0 | 21/02 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 21/01 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 19/07 | ||
| Bangkok Dusit Medical ADR | 31.2 | 31.2 | 31.2 | 0.0 | 0.00% | 0 | 06/04 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 03/11 | ||
| Airports Thailand ADR | 16.6 | 16.5 | 16.5 | 0.0 | 0.00% | 0 | 01/05 | ||
| TTW Public Company | 13.43 | 13.43 | 13.43 | +0.00 | +0.00% | 0 | 09/01 | ||
| PTT Exploration & Production | 12.510 | 12.510 | 12.510 | 0.000 | 0.00% | 0 | 26/04 | ||
| Krung Thai Bank Public Co | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 02/08 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.460 | 1.480 | 1.440 | +0.010 | +0.69% | 188.88K | 06:00:29 | ||
| Marti Technologies | 1.610 | 1.740 | 1.570 | -0.070 | -4.17% | 156.27K | 06:00:00 | ||
| Turkcell Iletisim Hizmetleri | 6.290 | 6.315 | 6.230 | +0.070 | +1.13% | 132.09K | 05:59:59 | ||
| Anadolu Efes ADR | 1.210 | 1.230 | 1.185 | +0.030 | +2.54% | 52.41K | 05:59:00 | ||
| Turkiye Garanti Bankasi AS | 2.630 | 2.630 | 2.540 | +0.180 | +7.35% | 17.43K | 05:59:00 | ||
| Tav Havalimanlari Holding AS | 27.720 | 27.850 | 27.450 | +0.820 | +3.05% | 1.49K | 05:52:00 | ||
| Akbank Turk Anonim Sirketi | 3.65 | 3.73 | 3.63 | -0.05 | -1.35% | 1.20K | 02:15:00 | ||
| Koc Holdings AS | 34.75 | 36.14 | 34.75 | -1.20 | -3.34% | 0.83K | 05:59:00 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 08/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 12/07 | ||
| Arcelik ADR | 23.42 | 23.42 | 23.42 | +0.00 | +0.00% | 0 | 27/03 | ||
| Ford Otomoti Sanayi ADR | 169.96 | 169.96 | 169.96 | +0.00 | +0.00% | 0 | 28/03 | ||
| Eregli Demir Celik ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 16/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 16/02 | ||
| THY ADR | 90.0 | 90.0 | 90.0 | +0.0 | +0.00% | 0 | 16/04 | ||
| Turk Telekomunikasyon ADR | 2.4 | 2.4 | 2.4 | 0.0 | 0.00% | 0 | 30/04 | ||
| Ulker Biskuvi Sanayi ADR | 35 | 35 | 35 | 0 | 0.00% | 0 | 12/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.800 | 4.860 | 4.790 | -0.060 | -1.23% | 166.23K | 06:00:00 | ||
| Brooge Holdings Ltd | 1.040 | 1.067 | 1.010 | -0.005 | -0.48% | 157.51K | 06:00:29 | ||
| Anghami De | 1.100 | 1.110 | 1.070 | +0.020 | +1.85% | 31.48K | 06:00:29 | ||
| Swvl Holdings | 11.290 | 11.430 | 10.590 | +0.090 | +0.80% | 22.84K | 06:00:29 | ||
| NWTN Inc | 6.00 | 6.00 | 5.37 | -0.22 | -3.54% | 22.20K | 06:00:29 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 25/01 | ||
| 3Power Energy | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 0 | 05/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Barclays ADR | 10.265 | 10.295 | 10.155 | +0.015 | +0.15% | 20.01M | 06:00:07 | ||
| Net Savings Link | 0.0067 | 0.0070 | 0.0062 | +0.0006 | +10.16% | 18.52M | 05:59:00 | ||
| Plandai Biotech | 0.0003 | 0.0004 | 0.0003 | 0.0001 | 16.67% | 14.89M | 05:36:00 | ||
| Akanda | 0.0905 | 0.0970 | 0.0895 | -0.0064 | -6.60% | 12.23M | 06:00:29 | ||
| HALEON ADR | 8.30 | 8.40 | 8.29 | -0.02 | -0.24% | 11.74M | 05:59:59 | ||
| Selina | 0.0462 | 0.0520 | 0.0450 | -0.0054 | -10.47% | 9.65M | 06:00:29 | ||
| CNH Industrial NV | 11.48 | 11.75 | 11.41 | -0.20 | -1.71% | 8.98M | 05:59:59 | ||
| Lloyds Banking ADR | 2.590 | 2.620 | 2.580 | +0.010 | +0.39% | 8.95M | 06:00:00 | ||
| AstraZeneca ADR | 76.37 | 76.49 | 75.43 | +0.57 | +0.75% | 6.47M | 06:00:07 | ||
| BP ADR | 38.71 | 38.74 | 38.11 | +0.04 | +0.10% | 6.40M | 06:00:00 | ||
| Arm | 101.70 | 104.36 | 100.45 | +3.70 | +3.78% | 5.74M | 06:00:29 | ||
| Unilever ADR | 52.13 | 52.64 | 52.07 | +0.11 | +0.21% | 4.40M | 06:00:00 | ||
| Roivant Sciences | 11.390 | 11.500 | 11.280 | +0.150 | +1.33% | 3.69M | 06:00:29 | ||
| Rolls Royce Holdings plc | 5.20 | 5.20 | 5.15 | +0.14 | +2.87% | 3.52M | 05:59:00 | ||
| CLARIVATE | 6.84 | 7.13 | 6.84 | -0.10 | -1.37% | 3.52M | 06:00:00 | ||
| GSK plc DRC | 43.51 | 43.67 | 43.28 | +0.16 | +0.37% | 3.37M | 06:00:00 | ||
| Shell ADR | 72.38 | 72.57 | 71.97 | +0.27 | +0.37% | 3.09M | 06:00:00 | ||
| Vodafone Group ADR | 8.62 | 8.64 | 8.54 | +0.09 | +1.06% | 3.02M | 06:00:00 | ||
| nVent Electric | 75.89 | 76.55 | 73.44 | +3.99 | +5.55% | 3.01M | 05:59:59 | ||
| Atlantica Sustainable Infrastructure | 21.41 | 21.93 | 21.12 | -0.01 | -0.05% | 2.90M | 06:00:00 |