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
💎 Access the Market Tools Trusted by Thousands of Investors Get Started
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 11.645 | 12.150 | 11.480 | -0.475 | -3.92% | 2.10M | 07:00:00 | ||
| Grupo Financiero Galicia ADR | 12.120 | 12.760 | 12.090 | -0.530 | -4.19% | 1.52M | 07:00:02 | ||
| BBVA Banco Frances ADR | 4.005 | 4.177 | 3.975 | -0.135 | -3.26% | 1.14M | 07:00:00 | ||
| Grupo Supervielle | 2.010 | 2.150 | 1.980 | -0.120 | -5.63% | 616.64K | 07:00:00 | ||
| Banco Macro B ADR | 18.43 | 19.48 | 18.26 | -0.88 | -4.56% | 419.02K | 07:00:00 | ||
| Despegar.com | 6.85 | 7.20 | 6.83 | -0.41 | -5.65% | 151.66K | 07:00:00 | ||
| Central Puerto | 5.460 | 5.660 | 5.400 | -0.210 | -3.70% | 339.85K | 07:00:00 | ||
| Cresud SACIF | 6.320 | 6.590 | 6.230 | -0.180 | -2.77% | 97.37K | 07:00:01 | ||
| Loma Negra ADR | 5.920 | 6.019 | 5.885 | -0.080 | -1.33% | 346.39K | 07:00:00 | ||
| Pampa Energia ADR | 36.23 | 37.44 | 35.86 | -0.80 | -2.16% | 229.66K | 07:00:00 | ||
| Transportadora Gas ADR | 9.850 | 10.025 | 9.660 | -0.150 | -1.50% | 205.32K | 07:00:00 | ||
| Telecom Argentina ADR | 4.590 | 4.700 | 4.522 | -0.110 | -2.34% | 81.47K | 07:00:00 | ||
| Bioceres Crop | 10.37 | 10.88 | 10.23 | -0.63 | -5.73% | 95.31K | 07:00:01 | ||
| IRSA ADR | 6.050 | 6.340 | 6.020 | -0.295 | -4.65% | 23.12K | 07:00:00 | ||
| Edenor ADR | 10.560 | 11.780 | 10.300 | -1.090 | -9.36% | 73.69K | 07:00:00 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Bionomics ADR | 4.15 | 5.30 | 3.68 | +0.21 | +5.33% | 28.61M | 07:00:01 | ||
| Iris Energy | 3.25 | 3.56 | 3.23 | -0.35 | -9.72% | 1.38M | 07:00:01 | ||
| Tritium Dcfc | 0.27 | 0.28 | 0.27 | -0.01 | -4.01% | 2.35M | 07:00:02 | ||
| BHP Group Ltd ADR | 54.93 | 55.57 | 54.65 | -0.98 | -1.75% | 2.26M | 07:00:00 | ||
| Atlassian Corp Plc | 190.62 | 198.34 | 189.42 | -6.84 | -3.46% | 939.34K | 07:00:00 | ||
| Peninsula Energy | 0.08 | 0.10 | 0.08 | -0.00 | -3.88% | 1.12M | 06:49:00 | ||
| Paladin Energy | 0.640 | 0.680 | 0.601 | -0.022 | -3.36% | 190.53K | 06:46:00 | ||
| Woodside Energy | 22.08 | 22.27 | 21.97 | -0.57 | -2.52% | 446.24K | 07:00:00 | ||
| Piedmont Lithium ADR | 36.48 | 38.25 | 36.38 | -1.28 | -3.39% | 283.88K | 07:00:00 | ||
| Syrah Resources | 0.31 | 0.34 | 0.31 | -0.04 | -11.08% | 107.11K | 06:52:00 | ||
| Artemis Resources | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 03/10 | ||
| Boss Energy | 2.95 | 3.02 | 2.85 | -0.09 | -2.96% | 31.48K | 06:48:00 | ||
| First Graphene | 0.032 | 0.032 | 0.032 | -0.008 | -19.38% | 3.03K | 05:41:00 | ||
| Deep Yellow | 0.79 | 0.82 | 0.78 | -0.04 | -5.13% | 320.61K | 06:13:00 | ||
| South32 ADR | 10.59 | 10.71 | 10.37 | -0.11 | -1.03% | 210.26K | 06:49:00 | ||
| Lotus Resources | 0.16 | 0.18 | 0.16 | -0.01 | -8.25% | 290.60K | 04:42:00 | ||
| Lynas Rare Earths ADR | 4.0300 | 4.2000 | 4.0200 | -0.1600 | -3.82% | 163.34K | 06:53:00 | ||
| Jervois Global | 0.02 | 0.03 | 0.02 | -0.00 | -3.62% | 1.01M | 05:55:00 | ||
| Bannerman Energy | 1.67 | 1.75 | 1.62 | -0.15 | -8.49% | 57.46K | 06:32:00 | ||
| Sonic Healthcare ADR | 18.33 | 18.65 | 18.16 | -0.29 | -1.56% | 74.51K | 06:48:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 16.98 | 17.11 | 16.78 | -0.23 | -1.34% | 313.67K | 06:46:00 | ||
| OMV AG PK | 45.77 | 46.01 | 45.64 | -0.06 | -0.14% | 3.99K | 06:46:00 | ||
| Wienerberger Baustoffindustrie | 4.930 | 5.040 | 4.930 | -0.116 | -2.30% | 0.72K | 02:40:00 | ||
| Raiffeisen Bank ADR | 3.50 | 3.50 | 3.50 | +0.00 | +0.00% | 0 | 03/10 | ||
| Erste Group Bank AG | 34.510 | 34.510 | 33.959 | 0.000 | 0.00% | 0 | 03/10 | ||
| Voestalpine AG PK | 5.34 | 5.54 | 5.34 | 0.00 | 0.00% | 0 | 03/10 | ||
| Andritz ADR | 9.81 | 9.81 | 9.81 | -0.35 | -3.42% | 0.27K | 01:33:00 | ||
| Verbund ADR | 18.12 | 18.12 | 17.38 | +0.00 | +0.00% | 0 | 22/09 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 19/08 | ||
| Schoeller Bleckmann ADR | 5.36 | 5.36 | 5.36 | 0.00 | 0.00% | 0 | 31/05 | ||
| Flughafen Wien ADR | 12.3 | 12.3 | 12.3 | 0.0 | 0.00% | 0 | 05/08 | ||
| Vienna Insurance ADR | 5.32 | 5.32 | 5.32 | 0.00 | 0.00% | 0 | 12/08 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 52.98 | 53.26 | 52.69 | -0.43 | -0.81% | 2.22M | 07:00:00 | ||
| Euronav | 15.160 | 15.460 | 14.925 | -0.280 | -1.81% | 1.82M | 07:00:00 | ||
| Umicore ADR | 5.54 | 5.58 | 5.52 | -0.10 | -1.77% | 228.98K | 06:51:00 | ||
| Galapagos ADR | 33.86 | 34.14 | 33.78 | -0.54 | -1.57% | 159.19K | 07:00:02 | ||
| Materialise NV | 5.43 | 5.50 | 5.32 | -0.01 | -0.18% | 119.39K | 07:00:01 | ||
| KBC Groep ADR | 30.00 | 30.13 | 29.90 | -0.36 | -1.19% | 34.84K | 06:51:00 | ||
| MDxHealth ADR | 2.25 | 2.55 | 2.15 | -0.32 | -12.45% | 229.56K | 07:00:00 | ||
| UCB ADR | 40.94 | 40.96 | 40.57 | +0.40 | +0.99% | 12.55K | 06:46:00 | ||
| ageas SA/NV | 38.92 | 39.10 | 38.88 | -0.43 | -1.09% | 8.05K | 06:51:00 | ||
| Nyxoah | 6.86 | 7.20 | 6.61 | +0.05 | +0.73% | 13.23K | 07:00:00 | ||
| Celyad Oncology | 0.617 | 0.617 | 0.500 | +0.028 | +4.83% | 2.35K | 06:40:00 | ||
| Brussel Lambert ADR | 7.34 | 7.34 | 7.34 | -0.05 | -0.68% | 0.31K | 02:28:00 | ||
| Solvay ADR | 10.740 | 10.810 | 10.650 | +0.015 | +0.14% | 28.69K | 06:25:00 | ||
| D’Ieteren ADR | 82.08 | 82.08 | 82.07 | -0.97 | -1.17% | 0.83K | 06:29:00 | ||
| Etablissementen Franz Colruyt ADR | 10.60 | 10.60 | 10.60 | +0.00 | +0.00% | 0 | 03/10 | ||
| Agfa Gevaert ADR | 5.6500 | 5.6500 | 5.6500 | 0.0000 | 0.00% | 0 | 25/07 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 23/09 | ||
| Galapagos | 37.25 | 37.25 | 37.25 | +0.00 | +0.00% | 0 | 26/08 | ||
| NV Bekaert ADR | 4.580 | 4.580 | 4.580 | +0.000 | +0.00% | 0 | 05/04 | ||
| Proximus ADR | 1.57 | 1.58 | 1.57 | +0.00 | +0.00% | 0 | 28/09 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 6.84 | 7.05 | 6.80 | -0.21 | -2.98% | 14.17M | 07:00:00 | ||
| Petroleo Brasileiro Petrobras ADR | 14.30 | 14.68 | 14.21 | -0.38 | -2.59% | 17.36M | 07:00:00 | ||
| Banco Bradesco | 2.705 | 2.780 | 2.695 | -0.081 | -2.91% | 14.05M | 07:00:00 | ||
| Vale ADR | 12.88 | 13.18 | 12.84 | -0.34 | -2.53% | 14.95M | 07:00:00 | ||
| Ambev SA | 2.505 | 2.590 | 2.500 | -0.045 | -1.76% | 11.86M | 07:00:00 | ||
| Itau Unibanco | 5.135 | 5.270 | 5.120 | -0.165 | -3.11% | 15.56M | 07:00:00 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.12 | 13.48 | 13.06 | -0.34 | -2.53% | 7.45M | 07:00:00 | ||
| Gerdau ADR | 4.495 | 4.668 | 4.445 | -0.155 | -3.33% | 6.37M | 07:00:00 | ||
| BRF ADR | 2.015 | 2.070 | 2.005 | -0.025 | -1.23% | 2.54M | 07:00:00 | ||
| PagSeguro Digital | 8.11 | 8.59 | 8.04 | -0.54 | -6.24% | 2.53M | 07:00:00 | ||
| Energy of Minas Gerais | 2.295 | 2.390 | 2.290 | -0.105 | -4.38% | 2.93M | 07:00:00 | ||
| SID Nacional ADR | 2.270 | 2.338 | 2.250 | -0.070 | -2.99% | 2.50M | 07:00:00 | ||
| Sabesp ADR | 11.580 | 11.910 | 11.570 | -0.310 | -2.61% | 1.32M | 07:00:00 | ||
| Sigma Lithium Resources | 29.67 | 30.59 | 29.16 | -0.66 | -2.18% | 746.20K | 07:00:00 | ||
| Ultrapar Participacoes | 3.475 | 3.651 | 3.470 | -0.105 | -2.93% | 1.48M | 07:00:00 | ||
| Telefonica Brasil ADR | 8.525 | 8.678 | 8.460 | -0.075 | -0.87% | 687.07K | 07:00:00 | ||
| Azul | 7.50 | 8.10 | 7.43 | -0.55 | -6.83% | 2.02M | 07:00:00 | ||
| Brazilian Electric Power DRC | 6.840 | 7.090 | 6.795 | -0.250 | -3.53% | 1.37M | 07:00:00 | ||
| Suzano Papel ADR | 10.66 | 11.01 | 10.65 | -0.01 | -0.05% | 1.38M | 07:00:00 | ||
| Natura & Co | 5.63 | 5.85 | 5.57 | +0.07 | +1.26% | 923.70K | 07:00:00 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rainmaker Worldwide | 0.0024 | 0.0032 | 0.0020 | -0.0003 | -11.11% | 100.37M | 06:37:00 | ||
| Canopy Growth | 0.68 | 0.73 | 0.66 | -0.05 | -7.30% | 35.76M | 07:00:02 | ||
| Tilray | 2.24 | 2.31 | 2.20 | -0.03 | -1.32% | 16.56M | 07:00:00 | ||
| Barrick Gold | 14.19 | 14.48 | 14.16 | -0.04 | -0.28% | 19.16M | 07:00:00 | ||
| Bitfarms | 0.968 | 1.100 | 0.960 | -0.122 | -11.23% | 7.95M | 07:00:01 | ||
| Baytex Energy Corp | 4.120 | 4.165 | 4.020 | +0.010 | +0.24% | 11.30M | 07:00:00 | ||
| Aurora Cannabis | 0.537 | 0.557 | 0.521 | -0.023 | -4.07% | 8.62M | 07:00:02 | ||
| Hut 8 Mining | 1.835 | 1.980 | 1.800 | -0.165 | -8.25% | 8.93M | 07:00:01 | ||
| Kinross Gold | 4.445 | 4.470 | 4.320 | +0.085 | +1.95% | 11.07M | 07:00:00 | ||
| Denison Mines | 1.5750 | 1.6500 | 1.5600 | -0.0050 | -0.32% | 9.36M | 07:00:00 | ||
| Cameco | 37.09 | 38.15 | 36.92 | -0.48 | -1.28% | 5.35M | 07:00:00 | ||
| Enbridge | 31.57 | 31.85 | 31.19 | -0.41 | -1.30% | 6.42M | 07:00:00 | ||
| Cenovus Energy Inc | 20.025 | 20.120 | 19.712 | -0.075 | -0.37% | 6.70M | 07:00:00 | ||
| Indo Global Exchange | 0.00080 | 0.00080 | 0.00060 | +0.00010 | +14.29% | 1.99M | 06:47:00 | ||
| Algonquin Power | 5.58 | 5.60 | 5.39 | -0.01 | -0.27% | 9.14M | 07:00:00 | ||
| Shopify Inc | 51.38 | 53.68 | 51.02 | -2.62 | -4.85% | 10.78M | 07:00:00 | ||
| BlackBerry | 4.37 | 4.39 | 4.27 | -0.03 | -0.68% | 5.86M | 07:00:00 | ||
| First Majestic Silver | 5.16 | 5.16 | 4.92 | +0.20 | +4.14% | 5.55M | 07:00:00 | ||
| TC Energy | 33.55 | 33.56 | 32.91 | +0.15 | +0.45% | 5.96M | 07:00:00 | ||
| Meta Materials | 0.225 | 0.245 | 0.225 | +0.001 | +0.31% | 6.86M | 07:00:01 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Chile ADR | 2.845 | 2.950 | 2.840 | -0.075 | -2.57% | 826.53K | 07:00:00 | ||
| Soquimich B ADR | 54.59 | 55.84 | 54.43 | -1.65 | -2.93% | 890.42K | 07:00:00 | ||
| LATAM Airlines ADR | 0.515 | 0.570 | 0.510 | +0.005 | +0.96% | 94.82K | 06:48:00 | ||
| Santander Chile ADR | 17.76 | 17.94 | 17.69 | -0.21 | -1.17% | 126.17K | 07:00:00 | ||
| Cervecerias ADR | 11.83 | 12.17 | 11.78 | -0.35 | -2.87% | 67.42K | 07:00:00 | ||
| Banco De Chile | 19.59 | 19.84 | 19.51 | -0.22 | -1.11% | 74.64K | 07:00:00 | ||
| Embotelladora Andina B ADR | 13.05 | 13.06 | 13.05 | -0.15 | -1.14% | 3.52K | 07:00:00 | ||
| Banco Itau Chile | 3.170 | 3.187 | 3.170 | +0.010 | +0.32% | 2.10K | 06:52:50 | ||
| Embotelladora Andina | 11.53 | 11.53 | 11.53 | 0.00 | 0.00% | 0 | 03/10 | ||
| Cerro Grande Mining Corp | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 0 | 06/04 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 8.61 | 8.76 | 8.54 | -0.18 | -2.05% | 25.32M | 07:00:00 | ||
| Xpeng | 17.43 | 17.77 | 17.24 | -0.70 | -3.86% | 9.06M | 07:00:00 | ||
| Trans Global Grp In | 0.00390 | 0.00450 | 0.00330 | +0.00040 | +11.43% | 16.76M | 06:54:00 | ||
| Alibaba ADR | 84.57 | 85.00 | 83.95 | -1.96 | -2.27% | 10.25M | 07:00:00 | ||
| EZGO Technologies | 0.128 | 0.132 | 0.119 | -0.005 | -4.12% | 9.19M | 07:00:01 | ||
| Chindata | 8.18 | 8.28 | 8.16 | -0.08 | -0.97% | 2.46M | 07:00:01 | ||
| JD.com Inc Adr | 28.46 | 28.57 | 28.23 | -0.61 | -2.10% | 7.01M | 07:00:01 | ||
| Lufax | 1.04 | 1.06 | 1.02 | -0.02 | -1.89% | 5.11M | 07:00:00 | ||
| Li Auto | 34.64 | 34.97 | 33.99 | -0.55 | -1.56% | 5.40M | 07:00:01 | ||
| iQIYI | 4.48 | 4.64 | 4.38 | -0.22 | -4.68% | 7.12M | 07:00:01 | ||
| Tencent Music Entertainment Group | 6.20 | 6.26 | 6.09 | -0.14 | -2.29% | 3.80M | 07:00:00 | ||
| TAL Education | 8.73 | 8.93 | 8.65 | -0.39 | -4.28% | 3.76M | 07:00:00 | ||
| Ke Hldg | 15.45 | 15.47 | 15.11 | -0.06 | -0.35% | 5.73M | 07:00:00 | ||
| RLX Technology | 1.530 | 1.550 | 1.490 | +0.010 | +0.66% | 2.77M | 07:00:00 | ||
| Didi Global | 3.19 | 3.22 | 3.15 | -0.04 | -1.24% | 1.54M | 06:53:00 | ||
| Trip.com ADR | 33.24 | 34.27 | 33.02 | -1.72 | -4.92% | 6.91M | 07:00:00 | ||
| VNET DRC | 2.79 | 2.95 | 2.65 | -0.15 | -5.10% | 3.28M | 07:00:00 | ||
| EHome Household Service Holdings | 1.1400 | 1.1600 | 1.1000 | +0.0400 | +3.64% | 838.37K | 07:00:01 | ||
| China Bat | 0.1367 | 0.1425 | 0.1325 | -0.0035 | -2.50% | 2.60M | 07:00:00 | ||
| Gracell Biotechnologies | 2.74 | 2.89 | 2.33 | +0.15 | +5.79% | 2.81M | 07:00:01 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.24 | 11.43 | 11.11 | +0.04 | +0.36% | 2.42M | 07:00:00 | ||
| GeoPark Ltd | 10.22 | 10.60 | 10.05 | +0.07 | +0.69% | 1.02M | 07:00:00 | ||
| BanColombia ADR | 25.20 | 26.08 | 25.16 | -0.95 | -3.63% | 344.79K | 07:00:00 | ||
| Grupo Aval | 2.410 | 2.460 | 2.350 | -0.050 | -2.03% | 59.34K | 07:00:00 | ||
| Clever Leaves Holdings | 3.0800 | 3.2900 | 3.0200 | -0.1100 | -3.45% | 13.70K | 07:00:00 | ||
| Interconnection Electric | 85.00 | 86.59 | 83.57 | -4.19 | -4.70% | 0.22K | 06:10:00 | ||
| Cementos Argos ADR | 6.03 | 7.23 | 6.03 | +0.08 | +1.34% | 4.50K | 01:54:00 | ||
| 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 | 30/09 | ||
| Nutresa ADR | 9.41 | 9.41 | 9.41 | 0.00 | 0.00% | 0 | 23/08 | ||
| Inversiones Suramericana ADR | 17.85 | 17.85 | 17.85 | +0.00 | +0.00% | 0 | 21/07 | ||
| Clever Leaves Holdings | 0.0178 | 0.0178 | 0.0178 | -0.0012 | -6.32% | 1.00K | 01:24:12 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 18.020 | 18.080 | 17.640 | +0.070 | +0.39% | 2.72M | 07:00:00 | ||
| Castor Maritime | 0.409 | 0.435 | 0.405 | -0.007 | -1.59% | 161.64K | 07:00:00 | ||
| GDEV Inc | 2.72 | 2.91 | 2.69 | +0.01 | +0.37% | 8.24K | 07:00:00 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 26/02 | ||
| Morgan Stanley Co International | 4.10 | 4.10 | 4.00 | +0.00 | +0.00% | 0 | 03/08 | ||
| Neuro Hitech | 0.00720 | 0.00720 | 0.00720 | +0.00000 | +0.00% | 0 | 24/05 | ||
| Bank of Cyprus | 3.42 | 3.42 | 3.42 | +0.00 | +0.00% | 0 | 29/09 | ||
| Polymetal International ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 21/09 | ||
| Gifa | 0.0103 | 0.0103 | 0.0103 | +0.0000 | +0.00% | 0 | 16/09 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 87.75 | 89.79 | 86.96 | -4.05 | -4.41% | 4.59M | 07:00:00 | ||
| Genmab AS | 34.12 | 34.33 | 33.82 | -0.12 | -0.35% | 341.15K | 07:00:01 | ||
| Carlsberg AS | 25.31 | 25.42 | 25.11 | +0.78 | +3.17% | 195.23K | 06:48:00 | ||
| Galecto | 0.629 | 0.672 | 0.602 | -0.041 | -6.04% | 583.93K | 07:00:02 | ||
| Ascendis Pharma AS | 87.91 | 91.90 | 86.86 | -3.22 | -3.53% | 321.43K | 07:00:01 | ||
| Orsted ADR | 15.78 | 16.18 | 15.64 | -0.94 | -5.61% | 136.48K | 06:48:00 | ||
| Vestas Wind Systems AS | 6.45 | 6.53 | 6.43 | -0.42 | -6.11% | 222.48K | 06:49:00 | ||
| Coloplast A | 10.25 | 10.31 | 10.16 | -0.02 | -0.19% | 85.67K | 06:51:00 | ||
| AP Moeller-Maersk AS | 8.96 | 8.99 | 8.93 | +0.01 | +0.17% | 119.95K | 06:53:00 | ||
| Evaxion Biotech AS | 0.869 | 0.880 | 0.821 | +0.010 | +1.16% | 33.46K | 07:00:02 | ||
| Novozymes AS | 39.53 | 39.85 | 39.32 | +0.76 | +1.96% | 30.51K | 06:54:00 | ||
| Chr Hansen ADR | 15.06 | 15.09 | 14.90 | +0.30 | +2.06% | 23.65K | 06:47:00 | ||
| IO Biotech | 1.54 | 1.56 | 1.36 | +0.17 | +12.41% | 140.76K | 07:00:00 | ||
| DSV ADR | 91.07 | 91.29 | 90.63 | -0.25 | -0.27% | 24.40K | 06:47:00 | ||
| Vestas Wind | 19.4900 | 19.7600 | 19.3500 | -1.1250 | -5.46% | 3.58K | 06:25:00 | ||
| Bavarian Nordic ADR | 7.11 | 7.30 | 7.10 | -0.25 | -3.40% | 35.98K | 04:54:00 | ||
| Orsted | 47.5 | 48.7 | 46.7 | -2.7 | -5.44% | 2.24K | 06:31:00 | ||
| LiqTech | 3.690 | 3.760 | 3.660 | -0.080 | -2.12% | 4.10K | 07:00:00 | ||
| GN Store Nord ADR | 49.740 | 50.250 | 49.620 | -2.160 | -4.16% | 1.34K | 06:13:00 | ||
| Danske Bank A/S ADR | 11.08 | 11.15 | 11.04 | -0.24 | -2.12% | 10.91K | 06:48:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.675 | 3.730 | 3.660 | -0.045 | -1.21% | 20.58M | 07:00:00 | ||
| Kone Oyj ADR | 21.04 | 21.10 | 20.94 | +0.03 | +0.14% | 65.77K | 06:48:00 | ||
| Sampo OYJ | 20.67 | 21.23 | 20.64 | -0.62 | -2.91% | 45.33K | 06:48:00 | ||
| Neste | 16.15 | 16.42 | 16.10 | -0.02 | -0.15% | 61.98K | 06:52:00 | ||
| Nordea Bank ADR | 10.72 | 10.73 | 10.65 | -0.23 | -2.10% | 62.24K | 06:52:00 | ||
| Stora Enso Oyj PK | 11.65 | 11.85 | 11.64 | -0.55 | -4.51% | 23.41K | 06:46:00 | ||
| Metso Outotec OTC | 4.96 | 5.02 | 4.95 | -0.11 | -2.19% | 4.15K | 06:53:00 | ||
| Kesko ADR | 8.570 | 8.605 | 8.500 | -0.040 | -0.46% | 39.21K | 06:49:00 | ||
| Fortum ADR | 2.146 | 2.210 | 2.110 | -0.064 | -2.90% | 10.19K | 06:47:00 | ||
| Wartsila ADR | 2.09 | 2.11 | 2.09 | -0.16 | -7.11% | 5.10K | 06:28:00 | ||
| Nokian Tyres ADR | 3.85 | 3.90 | 3.85 | +0.00 | +0.00% | 0 | 30/09 | ||
| KONE Oyj | 41.5953 | 41.5953 | 41.5953 | 0.0000 | 0.00% | 0 | 29/09 | ||
| Uponor | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 | 14/09 | ||
| Fortum | 11.130 | 11.130 | 11.130 | -0.794 | -6.66% | 0.13K | 00:30:00 | ||
| Konecranes ADR | 6.660 | 6.660 | 6.660 | 0.000 | 0.00% | 0 | 13/09 | ||
| Orion ADR | 19.00 | 19.08 | 19.00 | 0.00 | 0.00% | 0 | 16/08 | ||
| Outokumpu ADR | 2.64 | 2.64 | 2.64 | 0.00 | 0.00% | 0 | 27/07 | ||
| Yit ADR | 1.10 | 1.10 | 1.10 | +0.00 | +0.00% | 0 | 29/09 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 53.58 | 53.60 | 53.00 | 0.00 | 0.00% | 2.87M | 07:00:00 | ||
| TotalEnergies SE ADR | 64.37 | 64.43 | 63.73 | -0.25 | -0.39% | 1.01M | 07:00:00 | ||
| Pernod Ricard | 33.19 | 33.23 | 32.91 | +0.38 | +1.16% | 306.37K | 06:50:00 | ||
| Constellium Nv | 17.15 | 17.81 | 16.87 | -0.71 | -3.98% | 706.86K | 07:00:00 | ||
| Societe Generale ADR | 4.7200 | 4.7700 | 4.7030 | -0.0900 | -1.87% | 314.39K | 06:51:00 | ||
| AMTD Digital | 5.50 | 5.52 | 5.50 | -0.01 | -0.27% | 242.30K | 07:00:00 | ||
| Alstom PK | 2.220 | 2.243 | 2.210 | -0.040 | -1.77% | 555.20K | 06:49:00 | ||
| Michelin ADR | 14.86 | 15.07 | 14.84 | -0.27 | -1.78% | 190.46K | 06:50:00 | ||
| Danone PK | 10.91 | 10.94 | 10.84 | +0.07 | +0.65% | 889.58K | 06:53:00 | ||
| Orange ADR | 11.31 | 11.31 | 11.19 | -0.08 | -0.70% | 363.04K | 07:00:00 | ||
| Credit Agricole SA PK | 5.942 | 5.950 | 5.890 | -0.051 | -0.86% | 418.51K | 06:48:00 | ||
| Engie ADR | 14.68 | 14.74 | 14.55 | -0.26 | -1.74% | 563.52K | 06:51:00 | ||
| Schneider Electric SA | 32.350 | 32.650 | 32.250 | +0.090 | +0.28% | 325.82K | 06:53:00 | ||
| Biophytis | 1.02 | 1.06 | 1.00 | -0.01 | -0.97% | 18.39K | 07:00:01 | ||
| Atari | 0.13 | 0.17 | 0.00 | 0.00 | 0.00% | 186.02K | 06:38:00 | ||
| Carrefour SA PK | 3.33 | 3.35 | 3.32 | -0.02 | -0.60% | 278.46K | 06:52:00 | ||
| Louis Vuitton ADR | 147.790 | 149.230 | 147.120 | -1.670 | -1.12% | 110.96K | 06:53:00 | ||
| Sequans Communications | 2.840 | 2.850 | 2.750 | 0.000 | 0.00% | 164.07K | 07:00:00 | ||
| Vinci ADR | 26.41 | 26.57 | 26.38 | -0.66 | -2.44% | 101.33K | 06:49:00 | ||
| Kering SA | 44.12 | 44.32 | 43.93 | -0.66 | -1.47% | 106.36K | 06:51:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 2.78 | 2.92 | 2.74 | -0.08 | -2.80% | 1.87M | 07:00:00 | ||
| SIGNA Sports United BV | 0.140 | 0.161 | 0.135 | -0.015 | -9.50% | 9.09M | 07:00:00 | ||
| Deutsche Bank AG | 10.37 | 10.49 | 10.35 | -0.24 | -2.26% | 4.06M | 07:00:00 | ||
| Lilium NV | 0.662 | 0.680 | 0.640 | -0.034 | -4.85% | 4.25M | 07:00:01 | ||
| CureVac NV | 6.30 | 6.42 | 6.11 | -0.11 | -1.72% | 1.06M | 07:00:01 | ||
| BioNTech | 109.33 | 112.00 | 107.72 | -3.42 | -3.03% | 689.84K | 07:00:01 | ||
| Bayer AG PK | 11.44 | 11.59 | 11.43 | -0.28 | -2.39% | 916.45K | 06:53:00 | ||
| SAP ADR | 127.91 | 128.83 | 127.34 | -0.65 | -0.51% | 616.45K | 07:00:00 | ||
| ATAI Life Sciences BV | 1.39 | 1.39 | 1.22 | +0.15 | +12.10% | 954.43K | 07:00:01 | ||
| Mercedes Benz DRC | 16.93 | 17.14 | 16.91 | -0.11 | -0.65% | 173.27K | 06:51:00 | ||
| Affimed NV | 0.489 | 0.492 | 0.473 | -0.001 | -0.14% | 219.43K | 07:00:01 | ||
| Immatics NV | 10.39 | 11.09 | 10.34 | -0.40 | -3.71% | 527.73K | 07:00:01 | ||
| Spark Networks SE ADR | 0.105 | 0.130 | 0.105 | -0.005 | -4.55% | 1.29K | 01:26:00 | ||
| Volkswagen 1/10 ADR | 12.69 | 12.78 | 12.61 | -0.22 | -1.70% | 449.07K | 06:54:00 | ||
| Porsche Automobile Holding SE | 4.78 | 4.81 | 4.76 | -0.04 | -0.90% | 215.18K | 06:53:00 | ||
| Infineon ADR | 32.44 | 32.92 | 32.41 | -0.41 | -1.25% | 153.61K | 06:52:00 | ||
| Fresenius Medical Care ADR | 21.23 | 21.48 | 21.17 | -0.09 | -0.42% | 423.72K | 07:00:00 | ||
| Volkswagen Pref 1/10 ADR | 11.18 | 11.25 | 11.13 | -0.16 | -1.39% | 350.19K | 06:49:00 | ||
| Deutsche Telekom ADR | 20.60 | 20.64 | 20.48 | -0.22 | -1.06% | 279.56K | 06:52:00 | ||
| InflaRx | 2.610 | 2.800 | 2.500 | -0.015 | -0.57% | 194.96K | 07:00:01 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 1.6700 | 1.6700 | 1.5901 | +0.0300 | +1.83% | 436.83K | 07:00:01 | ||
| Globus Maritime | 1.9400 | 2.0633 | 1.9200 | -0.1200 | -5.83% | 388.57K | 07:00:01 | ||
| Star Bulk Carriers | 19.03 | 19.25 | 18.91 | -0.17 | -0.89% | 924.15K | 07:00:00 | ||
| Diana Shipping | 3.395 | 3.520 | 3.380 | -0.105 | -3.00% | 517.95K | 07:00:00 | ||
| Performance Shipping | 1.8000 | 1.8900 | 1.7800 | -0.0800 | -4.26% | 405.02K | 07:00:00 | ||
| StealthGas | 4.880 | 5.120 | 4.860 | -0.210 | -4.13% | 201.06K | 07:00:01 | ||
| Oceanpal | 3.0800 | 3.2700 | 2.8210 | +0.2300 | +8.07% | 342.35K | 07:00:00 | ||
| C3is Inc | 0.44 | 0.46 | 0.43 | -0.01 | -2.29% | 220.98K | 07:00:00 | ||
| Tsakos Energy | 19.890 | 20.300 | 19.700 | -0.500 | -2.45% | 187.13K | 07:00:00 | ||
| Seanergy Maritime | 5.6800 | 5.7570 | 5.6200 | -0.0500 | -0.87% | 42.98K | 07:00:00 | ||
| Top Ships | 6.7300 | 7.4000 | 6.6000 | -0.2600 | -3.72% | 84.85K | 07:00:00 | ||
| Danaos | 65.33 | 65.62 | 64.80 | -0.58 | -0.88% | 78.16K | 07:00:00 | ||
| Pyxis Tankers Inc | 3.6400 | 3.7400 | 3.6000 | -0.0200 | -0.55% | 52.45K | 07:00:00 | ||
| Euroseas | 26.84 | 27.42 | 26.30 | -0.30 | -1.11% | 37.76K | 07:00:02 | ||
| United Maritime | 2.50 | 2.50 | 2.45 | 0.05 | 2.04% | 9.53K | 07:00:00 | ||
| Capital Product | 13.84 | 14.14 | 13.60 | +0.07 | +0.51% | 23.15K | 07:00:01 | ||
| Eurobank Ergasias | 0.725 | 0.729 | 0.725 | -0.011 | -1.56% | 3.86K | 05:50:00 | ||
| Dynagas LNG | 2.620 | 2.670 | 2.600 | +0.040 | +1.55% | 9.58K | 07:00:00 | ||
| Tsakos Energy Pref E | 25.28 | 25.29 | 25.25 | +0.05 | +0.20% | 3.54K | 07:00:00 | ||
| Greek Org of Football Prognostics | 7.850 | 8.350 | 7.850 | -0.070 | -0.88% | 10.78K | 06:49:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Borqs Tech | 0.1080 | 0.1313 | 0.1012 | -0.0160 | -12.90% | 8.79M | 07:00:01 | ||
| Melco Resorts & Entertainment | 9.13 | 9.35 | 9.11 | -0.20 | -2.14% | 1.75M | 07:00:01 | ||
| Futu | 55.26 | 56.75 | 54.84 | -1.85 | -3.24% | 1.07M | 07:00:01 | ||
| AIA ADR | 32.68 | 32.90 | 32.63 | +0.52 | +1.62% | 314.74K | 06:51:00 | ||
| CK Hutchison ADR | 5.10 | 5.12 | 5.09 | -0.12 | -2.35% | 418.18K | 06:53:00 | ||
| Silicon Motion | 50.86 | 51.55 | 50.43 | -0.61 | -1.19% | 555.53K | 07:00:00 | ||
| Henderson Land Development | 2.45 | 2.47 | 2.43 | -0.09 | -3.54% | 646.41K | 06:51:00 | ||
| Sun Hung Kai Properties | 10.29 | 10.32 | 10.17 | -0.21 | -2.05% | 271.99K | 06:49:00 | ||
| Hong Kong & China Gas ADR | 0.636 | 0.643 | 0.623 | -0.008 | -1.29% | 43.32K | 06:01:00 | ||
| Nft Ltd | 0.1500 | 0.1675 | 0.1420 | -0.0036 | -2.34% | 251.19K | 07:00:00 | ||
| King Resources Inc | 0.0004 | 0.0004 | 0.0003 | 0.0000 | 0.00% | 0 | 03/10 | ||
| Hong Kong Exchange & Clearing | 36.35 | 36.43 | 36.25 | -0.59 | -1.60% | 58.06K | 06:50:00 | ||
| Hang Lung Properties | 6.67 | 6.67 | 6.50 | -0.17 | -2.49% | 425.86K | 06:54:00 | ||
| TOP Financial | 4.74 | 5.07 | 4.56 | -0.33 | -6.51% | 236.35K | 07:00:00 | ||
| WH ADR | 10.38 | 10.38 | 10.34 | -0.15 | -1.42% | 209.47K | 06:49:00 | ||
| Bridgetown Holdings | 10.38 | 10.38 | 10.36 | +0.01 | +0.10% | 380.29K | 07:00:00 | ||
| AGBA Acquisition | 0.56 | 0.58 | 0.55 | -0.00 | -0.74% | 111.39K | 07:00:00 | ||
| Hang Seng Bank | 12.08 | 12.11 | 11.95 | -0.29 | -2.34% | 211.30K | 06:50:00 | ||
| CLP Holdings | 7.26 | 7.36 | 7.20 | -0.07 | -0.95% | 105.37K | 06:51:00 | ||
| AIA Group | 8.22 | 8.37 | 8.05 | +0.19 | +2.37% | 35.61K | 06:29:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.6 | 3.7 | 3.7 | -0.0 | -0.27% | 8.99K | 06:49:00 | ||
| Magyar Telekom Plc | 7.40 | 7.46 | 7.18 | +0.03 | +0.41% | 3.29K | 06:50:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.00 | 17.24 | 16.98 | -0.17 | -1.02% | 6.32M | 07:00:00 | ||
| ICICI Bank ADR | 22.55 | 22.76 | 22.50 | -0.45 | -1.96% | 2.35M | 07:00:00 | ||
| HDFC Bank ADR | 57.53 | 58.04 | 57.31 | -0.39 | -0.67% | 2.00M | 07:00:00 | ||
| Wipro ADR | 4.815 | 4.875 | 4.810 | -0.025 | -0.52% | 657.37K | 07:00:00 | ||
| Lytus Technologies Holdings Ptv | 0.16 | 0.17 | 0.14 | 0.00 | 1.95% | 915.64K | 07:00:00 | ||
| MakeMyTrip | 39.71 | 40.38 | 39.29 | -0.33 | -0.82% | 426.94K | 07:00:01 | ||
| Dr. Reddy’s Labs ADR | 66.14 | 66.17 | 65.76 | -0.35 | -0.53% | 159.37K | 07:00:00 | ||
| WNS Holdings | 69.15 | 69.15 | 67.35 | +1.09 | +1.60% | 219.68K | 07:00:00 | ||
| Sify | 1.680 | 1.870 | 1.660 | -0.160 | -8.70% | 106.42K | 07:00:00 | ||
| Roadzen | 4.21 | 4.54 | 4.02 | -0.18 | -4.10% | 29.27K | 07:00:00 | ||
| Yatra Online | 1.940 | 1.992 | 1.830 | -0.030 | -1.52% | 122.62K | 07:00:00 | ||
| Azure Power Global | 0.65 | 0.75 | 0.65 | -0.02 | -2.54% | 2.70K | 05:11:00 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 03/10 | ||
| 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 | 24.03 | 24.20 | 23.93 | +0.13 | +0.54% | 176.62K | 07:00:00 | ||
| XL Axiata ADR | 3.17 | 3.17 | 3.04 | +0.12 | +4.11% | 0.86K | 06:01:00 | ||
| Indonesia Energy | 3.500 | 3.640 | 3.402 | 0.000 | 0.00% | 28.39K | 07:00:00 | ||
| Bank Mandiri Persero ADR | 15.53 | 15.63 | 15.36 | -0.07 | -0.45% | 31.17K | 06:49:00 | ||
| Bank Central Asia ADR | 14.5245 | 14.7500 | 14.4200 | -0.0255 | -0.18% | 16.15K | 06:54:00 | ||
| Bank Rakyat | 16.81 | 17.05 | 16.70 | -0.08 | -0.47% | 33.37K | 06:42:00 | ||
| Astra Int | 7.87 | 8.01 | 7.87 | -0.18 | -2.24% | 12.53K | 06:53:00 | ||
| United Tractors ADR | 34.15 | 34.94 | 34.15 | -1.72 | -4.78% | 2.46K | 06:49:00 | ||
| Bank Negara Indonesia ADR | 17.33 | 17.55 | 16.61 | +0.65 | +3.90% | 8.95K | 06:50:00 | ||
| Indofood ADR | 21.6650 | 21.6650 | 21.6650 | +0.7850 | +3.76% | 0.15K | 02:41:00 | ||
| Bank Mandiri Persero | 0.3885 | 0.3885 | 0.3885 | -0.0012 | -0.31% | 0.51K | 01:33:00 | ||
| Adaro Energy ADR | 9.06 | 9.06 | 9.06 | -0.36 | -3.82% | 0.10K | 00:30:00 | ||
| Astra Agro Lestari TBK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 03/10 | ||
| Media Nusantara Citra ADR | 3.16 | 3.16 | 3.16 | 0.00 | 0.00% | 0 | 26/09 | ||
| Indo Tambangraya Megah ADR | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 | 29/09 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0.00% | 0 | 23/08 | ||
| Asiamet Resources | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 24/06 | ||
| Semen Persero | 8.11 | 8.12 | 8.11 | 0.00 | 0.00% | 0 | 29/09 | ||
| Kalbe Farma ADR | 29.10 | 29.10 | 29.10 | +0.00 | +0.00% | 0 | 06/05 | ||
| Vale Indonesia | 0.3538 | 0.3538 | 0.3538 | 0.0000 | 0.00% | 0 | 30/09 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PDD Holdings DRC | 97.90 | 100.26 | 97.37 | -1.77 | -1.78% | 5.71M | 07:00:00 | ||
| Medtronic | 76.55 | 77.30 | 76.00 | -1.22 | -1.57% | 5.57M | 07:00:00 | ||
| Johnson Controls | 51.98 | 52.30 | 51.53 | -0.40 | -0.75% | 2.71M | 07:00:00 | ||
| CRH | 53.39 | 54.26 | 53.05 | -0.66 | -1.22% | 4.16M | 07:00:00 | ||
| Alkermes Plc | 27.84 | 28.07 | 27.70 | -0.23 | -0.82% | 1.05M | 07:00:01 | ||
| Seagate | 65.42 | 66.58 | 65.24 | -0.77 | -1.16% | 2.13M | 07:00:00 | ||
| Accenture | 306.23 | 311.55 | 305.55 | -2.03 | -0.66% | 2.38M | 07:00:00 | ||
| AerCap Holdings NV | 57.45 | 59.51 | 57.41 | -2.08 | -3.49% | 1.38M | 07:00:00 | ||
| Eaton | 209.07 | 213.47 | 207.23 | -1.17 | -0.56% | 1.62M | 07:00:00 | ||
| Horizon Therapeutics | 116.23 | 116.27 | 116.18 | +0.30 | +0.26% | 3.98M | 07:00:01 | ||
| Amarin | 0.854 | 0.869 | 0.811 | +0.007 | +0.85% | 1.35M | 07:00:01 | ||
| Perrigo | 30.79 | 31.34 | 30.78 | -0.57 | -1.82% | 824.45K | 07:00:00 | ||
| Aptiv | 94.62 | 96.82 | 94.09 | -2.63 | -2.70% | 1.46M | 07:00:00 | ||
| Trane Technologies | 196.39 | 200.18 | 194.84 | -1.71 | -0.86% | 874.03K | 07:00:00 | ||
| Avadel Pharma | 10.390 | 10.680 | 9.775 | +0.460 | +4.63% | 714.09K | 07:00:01 | ||
| Allegion PLC | 102.78 | 104.07 | 101.95 | -0.34 | -0.33% | 506.64K | 07:00:00 | ||
| Aon | 319.01 | 322.28 | 318.14 | -2.35 | -0.73% | 564.66K | 07:00:00 | ||
| Prothena | 47.49 | 48.02 | 45.78 | +0.91 | +1.95% | 439.19K | 07:00:00 | ||
| Jazz Pharma | 126.91 | 127.44 | 125.60 | -0.82 | -0.64% | 805.36K | 07:00:02 | ||
| Adient | 35.27 | 36.05 | 35.15 | -1.01 | -2.78% | 508.01K | 07:00:00 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Icecure Medical | 0.87 | 1.03 | 0.73 | +0.02 | +1.84% | 9.94M | 07:00:01 | ||
| Teva ADR | 9.60 | 9.95 | 9.52 | -0.41 | -4.10% | 8.70M | 07:00:00 | ||
| Pagaya | 1.410 | 1.510 | 1.385 | -0.110 | -7.24% | 4.68M | 07:00:00 | ||
| SolarEdge Technologies Inc | 120.31 | 121.47 | 118.28 | -2.25 | -1.84% | 2.36M | 07:00:00 | ||
| ZIM Integrated Shipping Services | 9.54 | 9.84 | 9.49 | -0.38 | -3.88% | 2.63M | 07:00:00 | ||
| Mobileye Global | 39.78 | 41.23 | 39.40 | -1.88 | -4.51% | 2.21M | 07:00:02 | ||
| Galmed Pharma | 0.453 | 0.533 | 0.445 | -0.077 | -14.54% | 218.75K | 07:00:00 | ||
| Nano Dimension | 2.640 | 2.691 | 2.610 | -0.010 | -0.38% | 1.26M | 07:00:00 | ||
| InMode | 28.43 | 30.03 | 28.25 | -1.70 | -5.64% | 2.25M | 07:00:01 | ||
| Ree Automotive Holding | 0.14 | 0.14 | 0.12 | -0.00 | -0.14% | 612.11K | 07:00:00 | ||
| ICL Israel Chemicals | 5.610 | 5.680 | 5.590 | -0.040 | -0.71% | 832.18K | 07:00:00 | ||
| Innoviz Technologies | 1.89 | 1.92 | 1.86 | -0.05 | -2.58% | 2.20M | 07:00:01 | ||
| Tower | 23.74 | 24.26 | 23.43 | -0.68 | -2.78% | 774.57K | 07:00:00 | ||
| Neurosense Therapeutics | 0.73 | 0.77 | 0.70 | +0.03 | +4.16% | 50.02K | 07:00:00 | ||
| Oddity Tech | 29.57 | 31.60 | 28.00 | +1.49 | +5.31% | 2.19M | 07:00:00 | ||
| Check Point Software | 132.82 | 134.00 | 131.93 | -0.66 | -0.49% | 690.57K | 07:00:01 | ||
| BioLineRx | 1.600 | 1.780 | 1.565 | -0.160 | -9.09% | 862.15K | 07:00:01 | ||
| GlobalE Online | 37.02 | 38.71 | 36.99 | -2.16 | -5.51% | 649.54K | 07:00:01 | ||
| Playtika | 9.80 | 9.87 | 9.60 | +0.12 | +1.24% | 1.19M | 07:00:00 | ||
| Nano X | 7.41 | 7.58 | 6.70 | +0.67 | +9.94% | 3.51M | 07:00:00 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 5.760 | 5.770 | 5.690 | -0.100 | -1.71% | 563.97K | 06:51:00 | ||
| UniCredit ADR | 11.270 | 11.340 | 11.230 | -0.230 | -2.00% | 316.46K | 06:53:00 | ||
| Ermenegildo Zegna NV | 13.55 | 14.07 | 13.49 | -0.52 | -3.73% | 248.90K | 07:00:00 | ||
| ENI ADR | 30.87 | 30.95 | 30.61 | -0.50 | -1.59% | 235.04K | 07:00:00 | ||
| Ferrari NV | 294.63 | 297.24 | 293.49 | -1.96 | -0.66% | 232.13K | 07:00:00 | ||
| Stevanato Group SpA | 29.63 | 30.58 | 29.18 | +0.10 | +0.34% | 299.04K | 07:00:00 | ||
| Intesa Sanpaolo SpA PK | 15.025 | 15.068 | 14.974 | -0.135 | -0.89% | 119.19K | 06:53:00 | ||
| Terna Rete Elettrica Nazionale | 22.10 | 22.19 | 21.82 | +0.15 | +0.68% | 84.71K | 06:51:00 | ||
| Snam ADR | 9.02 | 9.05 | 8.96 | -0.03 | -0.33% | 360.38K | 06:51:00 | ||
| Kaleyra | 7.25 | 7.25 | 7.24 | 0.01 | 0.07% | 207.05K | 07:00:00 | ||
| Assicurazioni Generali ADR | 9.90 | 9.94 | 9.86 | -0.06 | -0.60% | 61.35K | 06:48:00 | ||
| Prada Spa PK | 11.79 | 11.80 | 11.75 | +0.07 | +0.55% | 2.52K | 05:07:00 | ||
| Prysmian ADR | 19.04 | 19.25 | 18.93 | -0.86 | -4.32% | 34.56K | 06:46:00 | ||
| Natuzzi | 6.91 | 7.00 | 6.88 | -0.07 | -1.00% | 3.68K | 07:00:00 | ||
| Saipem ADR | 0.2965 | 0.2965 | 0.2965 | +0.0165 | +5.89% | 1.50K | 02:33:00 | ||
| Salvatore Ferragamo ADR | 6.42 | 6.53 | 6.24 | -0.13 | -1.98% | 4.06K | 06:02:00 | ||
| Mediobanca ADR | 12.85 | 12.86 | 12.80 | -0.09 | -0.66% | 4.51K | 06:47:00 | ||
| Brunello Cucinelli ADR | 37.0 | 37.1 | 37.0 | +0.7 | +1.98% | 0.53K | 03:50:00 | ||
| Genenta Science ADR | 4.77 | 5.17 | 4.77 | -0.36 | -7.02% | 0.07K | 07:00:00 | ||
| Leonardo ADR | 7.03 | 7.07 | 7.01 | -0.03 | -0.42% | 0.91K | 05:18:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Aerwins Tech | 0.19 | 0.22 | 0.16 | -0.04 | -16.77% | 11.96M | 07:00:02 | ||
| Nomura ADR | 3.920 | 3.940 | 3.890 | -0.090 | -2.24% | 9.61M | 07:00:00 | ||
| Mitsubishi UFJ Financial ADR | 8.415 | 8.500 | 8.390 | -0.125 | -1.46% | 3.73M | 07:00:00 | ||
| Takeda Pharma ADR | 14.96 | 15.05 | 14.87 | -0.32 | -2.06% | 2.21M | 07:00:00 | ||
| Sumitomo Mitsui Financial ADR | 9.765 | 9.815 | 9.720 | -0.075 | -0.76% | 1.47M | 07:00:00 | ||
| Honda Motor ADR | 32.70 | 32.91 | 32.52 | -0.88 | -2.64% | 979.79K | 07:00:00 | ||
| Nintendo ADR | 10.17 | 10.24 | 10.14 | +0.05 | +0.49% | 538.97K | 06:52:00 | ||
| Mizuho Financial ADR | 3.400 | 3.410 | 3.380 | -0.040 | -1.16% | 336.63K | 07:00:00 | ||
| Recruit ADR | 6 | 6 | 6 | -0 | -0.17% | 393.72K | 06:51:00 | ||
| Toyota Motor | 17.380 | 17.800 | 17.310 | -0.410 | -2.30% | 17.76K | 05:17:00 | ||
| Sony ADR | 81.22 | 82.05 | 80.78 | -0.43 | -0.53% | 458.55K | 07:00:00 | ||
| SMC Corp Japan | 22.25 | 22.50 | 22.10 | -0.42 | -1.85% | 135.14K | 06:52:00 | ||
| Fanuc Corporation | 13.02 | 13.23 | 12.97 | -0.07 | -0.52% | 367.15K | 06:51:00 | ||
| Yoshitsu ADR | 1.03 | 1.10 | 1.00 | -0.02 | -1.90% | 263.02K | 07:00:00 | ||
| Panasonic Corp PK | 11.10 | 11.18 | 11.00 | -0.12 | -1.07% | 131.92K | 06:52:00 | ||
| Astellas Pharma Inc | 13.51 | 13.54 | 13.42 | -0.31 | -2.21% | 502.67K | 06:51:00 | ||
| Toyota Motor ADR | 173.65 | 174.43 | 172.82 | -4.81 | -2.70% | 427.95K | 07:00:00 | ||
| Nidec | 11.26 | 11.39 | 11.22 | -0.13 | -1.16% | 266.14K | 06:53:00 | ||
| Daikin Industries ADR | 15.22 | 15.40 | 14.96 | -0.42 | -2.68% | 231.48K | 06:54:00 | ||
| Renesas Electronics ADR | 7.293 | 7.470 | 7.280 | -0.237 | -3.15% | 132.65K | 06:48:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 30.60 | 30.74 | 30.26 | +0.07 | +0.23% | 2.27M | 07:00:00 | ||
| FREYR Battery | 4.60 | 4.65 | 4.50 | -0.11 | -2.34% | 2.28M | 07:00:00 | ||
| ArcelorMittal ADR | 24.08 | 24.25 | 23.81 | -0.60 | -2.43% | 1.59M | 07:00:00 | ||
| Spotify Tech | 154.59 | 159.56 | 152.32 | -3.52 | -2.23% | 1.08M | 07:00:00 | ||
| Ardagh Metal Packaging | 3.00 | 3.11 | 2.97 | -0.12 | -3.70% | 1.09M | 07:00:00 | ||
| Adecoagro SA | 10.94 | 11.23 | 10.84 | -0.22 | -2.02% | 496.64K | 07:00:00 | ||
| Globant SA | 192.26 | 201.51 | 191.52 | -8.55 | -4.26% | 285.32K | 07:00:00 | ||
| Nexa Resources | 5.860 | 5.911 | 5.840 | -0.030 | -0.51% | 27.52K | 07:00:00 | ||
| Corporacion America Airports | 13.090 | 13.660 | 13.020 | -0.490 | -3.61% | 90.77K | 07:00:00 | ||
| Ternium ADR | 37.85 | 38.59 | 37.69 | -0.94 | -2.42% | 140.53K | 07:00:00 | ||
| Arrival Vault USA | 1.1000 | 1.1600 | 1.0500 | -0.0700 | -5.98% | 252.18K | 07:00:01 | ||
| Millicom | 14.78 | 15.07 | 14.68 | -0.63 | -4.09% | 143.54K | 07:00:00 | ||
| Altisource Portfolio Solutions | 3.790 | 4.076 | 3.700 | -0.230 | -5.72% | 124.15K | 07:00:02 | ||
| BM European Value ADR | 27.38 | 27.47 | 27.23 | -0.34 | -1.24% | 14.56K | 06:45:00 | ||
| Samsonite ADR | 17.130 | 17.170 | 17.090 | +0.230 | +1.36% | 19.63K | 06:39:00 | ||
| Subsea 7 ADR | 12.93 | 12.93 | 12.84 | -0.19 | -1.45% | 7.61K | 06:46:00 | ||
| Codere Online US | 2.85 | 3.10 | 2.75 | -0.02 | -0.70% | 8.32K | 07:00:00 | ||
| Moolec Science | 2.990 | 2.990 | 2.980 | -0.040 | -1.32% | 0.05K | 07:00:00 | ||
| Procaps | 3.69 | 3.69 | 3.53 | +0.09 | +2.50% | 3.83K | 07:00:00 | ||
| Aperam PK | 28.32 | 29.00 | 28.32 | 0.00 | 0.00% | 0 | 03/10 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 1.09 | 1.09 | 1.02 | +0.04 | +3.32% | 45.57K | 07:00:00 | ||
| Integrated Media Tech | 0.186 | 0.199 | 0.180 | -0.005 | -2.46% | 50.94K | 07:00:00 | ||
| GreenPro | 1.0800 | 1.1299 | 1.0000 | -0.0100 | -0.92% | 20.94K | 07:00:00 | ||
| Genting Berhad | 4.35 | 4.70 | 4.10 | -0.22 | -4.81% | 3.11K | 05:19:00 | ||
| Evergreen | 10.98 | 10.98 | 10.98 | +0.02 | +0.18% | 3.92K | 07:00:00 | ||
| Tech Telecommunication | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0.10K | 01:16:30 | ||
| PHP Ventures Acquisition | 11.23 | 11.23 | 10.94 | +0.29 | +2.65% | 0.10K | 07:00:00 | ||
| Kairous Acquisition | 11.45 | 11.45 | 11.45 | +0.00 | +0.00% | 0 | 03/10 | ||
| Genting Malaysia ADR | 13.25 | 13.25 | 13.25 | +0.00 | +0.00% | 0 | 21/07 | ||
| Energem | 11.12 | 11.12 | 11.12 | +0.00 | +0.00% | 0 | 28/09 | ||
| Kairous Acquisition Unt | 11.01 | 11.01 | 11.01 | 0.00 | 0.00% | 0 | 15/07 | ||
| PHP Ventures Acquisition | 11.27 | 11.27 | 11.27 | 0.00 | 0.00% | 0 | 28/07 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 16/05 | ||
| Top Glove ADR | 0.5769 | 0.6619 | 0.5769 | -0.0064 | -1.10% | 1.90K | 03:27:00 | ||
| Bukit Jalil Global Acquisition 1 Unt | 10.46 | 10.47 | 10.46 | +0.01 | +0.10% | 2.00K | 07:00:00 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 12/01 | ||
| Fintech Scion | 2.5000 | 2.5000 | 2.5000 | 0.0000 | 0.00% | 0 | 27/09 | ||
| DKG Capital | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 26/07 | ||
| Leet Technology | 0.0151 | 0.0300 | 0.0125 | +0.0000 | +0.00% | 0 | 19/07 | ||
| Tenaga Nasional Berhad | 8.225 | 8.225 | 8.000 | 0.000 | 0.00% | 0 | 27/09 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.140 | 6.455 | 6.105 | -0.310 | -4.81% | 7.62M | 07:00:00 | ||
| Grupo Televisa ADR | 2.92 | 3.06 | 2.91 | -0.15 | -5.05% | 1.85M | 07:00:00 | ||
| Controladora Vuela ADR | 6.26 | 6.50 | 6.20 | -0.13 | -2.03% | 2.46M | 07:00:00 | ||
| America Movil ADR | 16.43 | 17.19 | 16.36 | -0.63 | -3.69% | 2.46M | 07:00:00 | ||
| Vista Oil Gas | 29.460 | 30.720 | 29.010 | -0.940 | -3.09% | 720.45K | 07:00:00 | ||
| Fomento Economico Mexicano | 108.63 | 111.60 | 107.76 | -2.00 | -1.81% | 914.78K | 07:00:00 | ||
| Aeroportuario del Centro Norte | 85.00 | 86.62 | 84.13 | -0.03 | -0.04% | 113.69K | 07:00:00 | ||
| Coca-Cola Femsa ADR | 76.31 | 78.05 | 75.87 | -1.43 | -1.84% | 129.96K | 07:00:00 | ||
| Betterware De Mexico | 16.02 | 16.64 | 16.01 | -0.57 | -3.44% | 28.28K | 07:00:02 | ||
| GAP ADR | 158.97 | 165.82 | 158.97 | -7.09 | -4.27% | 102.68K | 07:00:00 | ||
| Vesta Real Estate ADR | 31.27 | 32.32 | 31.21 | -0.94 | -2.93% | 83.03K | 07:00:00 | ||
| Grupo Aeroportuario Sureste ADR | 237.47 | 243.56 | 236.61 | -7.15 | -2.92% | 39.86K | 07:00:00 | ||
| Mexico Closed Fund | 15.87 | 16.34 | 15.83 | -0.51 | -3.14% | 41.14K | 07:00:00 | ||
| Wal Mart de Mexico ADR | 36.09 | 37.14 | 36.02 | -1.12 | -3.02% | 32.77K | 06:50:00 | ||
| Banorte ADR | 40.04 | 42.83 | 39.80 | -2.05 | -4.87% | 17.40K | 06:49:00 | ||
| Industrias Penoles | 11.1000 | 11.1000 | 10.9000 | 0.0000 | 0.00% | 0 | 03/10 | ||
| Kimberly-Clark de Mexico | 9.50 | 9.85 | 9.40 | -0.28 | -2.86% | 17.05K | 06:49:00 | ||
| Mexico Equity and Income Closed | 8.96 | 9.26 | 8.96 | -0.36 | -3.84% | 4.88K | 07:00:00 | ||
| Grupo TMM SAB | 0.460 | 0.460 | 0.460 | 0.000 | 0.00% | 0 | 03/10 | ||
| Fresnillo | 6.520 | 6.520 | 6.310 | +0.010 | +0.15% | 2.30K | 00:59:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 18.69 | 18.88 | 18.58 | -0.22 | -1.16% | 5.96M | 07:00:00 | ||
| ING ADR | 12.89 | 12.98 | 12.86 | -0.12 | -0.96% | 2.09M | 07:00:00 | ||
| Adyen | 7.21 | 7.28 | 7.18 | -0.11 | -1.50% | 935.20K | 06:53:00 | ||
| Qiagen | 39.74 | 40.01 | 39.60 | -0.29 | -0.72% | 726.07K | 07:00:00 | ||
| NXP | 195.20 | 201.48 | 194.09 | -4.99 | -2.49% | 1.92M | 07:00:00 | ||
| Elastic | 79.51 | 81.69 | 78.94 | -1.44 | -1.78% | 1.11M | 07:00:00 | ||
| Aegon ADR | 4.685 | 4.760 | 4.680 | -0.055 | -1.16% | 1.09M | 07:00:00 | ||
| Uniqure NV | 6.33 | 6.36 | 5.99 | +0.15 | +2.43% | 808.26K | 07:00:00 | ||
| ASML ADR | 570.60 | 579.68 | 567.57 | -11.58 | -1.99% | 1.09M | 07:00:01 | ||
| Koninklijke Philips ADR | 19.46 | 19.58 | 19.38 | -0.24 | -1.22% | 676.32K | 07:00:00 | ||
| Prosus ADR | 5.63 | 5.73 | 5.62 | -0.14 | -2.43% | 567.43K | 06:53:00 | ||
| ProQR Therapeutics NV | 1.440 | 1.580 | 1.180 | +0.190 | +15.20% | 1.25M | 07:00:00 | ||
| Koninklijke ADR | 3.211 | 3.230 | 3.200 | -0.039 | -1.21% | 467.50K | 06:54:00 | ||
| Merus | 21.09 | 22.59 | 20.59 | -1.40 | -6.22% | 655.56K | 07:00:01 | ||
| argenx ADR | 472.77 | 483.31 | 467.21 | -14.55 | -2.99% | 250.13K | 07:00:02 | ||
| NewAmsterdam Pharma | 7.980 | 8.420 | 7.842 | -0.380 | -4.55% | 169.48K | 07:00:00 | ||
| Airbus Group NV | 32.55 | 32.84 | 32.40 | -0.15 | -0.46% | 151.80K | 06:52:00 | ||
| Just Eat Takeaway.com NV | 2.22 | 2.25 | 2.19 | -0.11 | -4.84% | 205.55K | 06:47:00 | ||
| Heineken NV | 43.03 | 43.28 | 42.92 | -0.10 | -0.24% | 109.86K | 06:53:00 | ||
| Akzo Nobel ADR | 23.57 | 23.68 | 23.46 | +0.12 | +0.51% | 90.88K | 06:52:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0060 | 0.0067 | 0.0058 | 0.0000 | 0.00% | 1.14M | 05:50:00 | ||
| Spark New Zealand ADR | 13.96 | 14.14 | 13.90 | -0.21 | -1.52% | 65.14K | 06:52:00 | ||
| Astika Holdings | 0.0544 | 0.0545 | 0.0545 | -0.0150 | -21.65% | 3.00K | 01:30:00 | ||
| New Zealand Oil Gas | 0.250 | 0.250 | 0.250 | +0.000 | +0.00% | 0 | 22/09 | ||
| Warehouse Group | 1.1000 | 1.1000 | 1.1000 | 0.0000 | 0.00% | 0 | 04/05 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 1.00K | 00:30:00 | ||
| New Zealand Energy Corp | 0.0396 | 0.0396 | 0.0396 | 0.0000 | 0.00% | 0 | 23/09 | ||
| Spark New Zealand | 2.7680 | 2.7680 | 2.7680 | -0.0670 | -2.36% | 0.79K | 06:14:00 | ||
| Chorus ADR | 22.10 | 22.10 | 22.10 | 0.00 | 0.00% | 0.95K | 04:28:00 | ||
| Fletcher Building Ltd PK | 5.33 | 5.33 | 5.28 | +0.00 | +0.00% | 0 | 22/09 | ||
| Ryman Healthcare ADR | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 0 | 30/09 | ||
| Air New Zealand ADR | 2.12 | 2.12 | 2.12 | 0.00 | 0.00% | 0 | 12/09 | ||
| Auckland International Airport ADR | 22.74 | 22.74 | 22.74 | 0.00 | 0.00% | 0 | 27/09 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 27/05 | ||
| Sanford ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 01/09 | ||
| A2 Milk | 2.73 | 2.73 | 2.73 | +0.00 | +0.00% | 0 | 30/09 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 31.53 | 31.81 | 31.29 | -0.73 | -2.26% | 3.34M | 07:00:00 | ||
| Opera | 11.00 | 11.03 | 10.44 | +0.14 | +1.29% | 1.95M | 07:00:00 | ||
| DNB Bank ASA | 19.44 | 19.65 | 19.35 | -0.41 | -2.04% | 70.32K | 06:46:00 | ||
| Norsk Hydro ASA ADR | 5.810 | 5.850 | 5.760 | -0.240 | -3.97% | 142.86K | 06:52:00 | ||
| Tomra Systems ADR | 10.91 | 10.98 | 10.84 | 0.00 | 0.00% | 0 | 03/10 | ||
| Orkla ASA ADR | 7.310 | 7.380 | 7.270 | -0.076 | -1.03% | 90.62K | 06:49:00 | ||
| Telenor ASA ADR | 10.88 | 11.00 | 10.84 | -0.36 | -3.20% | 36.89K | 06:48:00 | ||
| Nel ASA | 0.73 | 0.75 | 0.71 | 0.00 | 0.18% | 8.69K | 06:27:00 | ||
| Yara International ASA | 17.97 | 18.16 | 17.96 | -0.48 | -2.60% | 17.08K | 06:47:00 | ||
| Mowi ADR | 17.04 | 17.25 | 17.04 | -0.44 | -2.52% | 32.61K | 06:50:00 | ||
| Aker Carbon | 0.92 | 0.92 | 0.88 | -0.08 | -8.00% | 44.27K | 06:04:00 | ||
| Gjensidige Forsikring ADR | 14.26 | 14.26 | 14.13 | -0.10 | -0.70% | 11.91K | 06:46:00 | ||
| Kahoot | 3.19 | 3.19 | 3.19 | -0.05 | -1.54% | 0.22K | 06:42:00 | ||
| Norwegian Air Shuttle | 0.79 | 0.79 | 0.75 | -0.01 | -1.34% | 16.22K | 03:04:00 | ||
| Norsk Hydro | 5.75 | 5.75 | 5.75 | -0.38 | -6.12% | 0.20K | 06:15:00 | ||
| Prosafe | 8.3000 | 8.3000 | 8.3000 | 0.0000 | 0.00% | 0 | 03/10 | ||
| Akastor ASA | 1.0000 | 1.0000 | 1.0000 | +0.0000 | +0.00% | 0 | 15/07 | ||
| Mowi | 17.5017 | 17.5017 | 17.5017 | 0.0000 | 0.00% | 0 | 29/09 | ||
| Nordic Semiconductor | 10.3600 | 10.3600 | 10.3600 | +0.0000 | +0.00% | 0 | 30/09 | ||
| Hexagon Composites | 2.5500 | 2.6900 | 2.5500 | 0.0000 | 0.00% | 0 | 29/09 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.160 | 8.375 | 8.150 | -0.120 | -1.45% | 1.08M | 07:00:00 | ||
| Credicorp | 124.73 | 125.15 | 121.50 | +1.04 | +0.84% | 316.50K | 07:00:00 | ||
| Intercorp Financial Services | 21.95 | 22.03 | 21.71 | +0.04 | +0.16% | 15.63K | 07:00:00 | ||
| Cementos Pacasmayo ADR | 5.150 | 5.165 | 5.040 | 0.000 | 0.00% | 10.45K | 07:00:00 | ||
| Aenza | 2.6500 | 2.6500 | 2.6000 | +0.0000 | +0.00% | 0 | 03/10 | ||
| Dana Resources | 0.00001 | 0.00001 | 0.00001 | +0.00000 | +0.00% | 0 | 29/09 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 19/09 | ||
| 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 | 20.48 | 20.62 | 20.32 | -0.04 | -0.19% | 39.37K | 07:00:00 | ||
| Alliance Global Group Inc | 10.75 | 10.75 | 10.75 | 0.00 | 0.00% | 0 | 03/10 | ||
| Megaworld ADR | 6.8 | 6.8 | 6.8 | 0.0 | 0.59% | 0.22K | 04:07:00 | ||
| Bank the Philippine Islands ADR | 37.55 | 37.55 | 37.55 | 0.00 | 0.00% | 0 | 03/10 | ||
| Universal Robina ADR | 26.09 | 26.09 | 26.09 | 0.00 | 0.00% | 0 | 23/03 | ||
| Manila Water ADR | 7.67 | 7.80 | 7.67 | 0.00 | 0.00% | 0 | 22/09 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | +0 | +0.00% | 0 | 25/01 | ||
| Manila Electric ADR | 11.74 | 11.74 | 11.74 | +0.00 | +0.00% | 0 | 27/04 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 23/05 | ||
| Jollibee Foods ADR | 16.520 | 16.520 | 16.520 | +0.000 | +0.00% | 0 | 28/09 | ||
| Globe Telecom ADR | 33.25 | 33.25 | 33.25 | 0.00 | 0.00% | 0 | 21/07 | ||
| First Gen ADR | 6.22 | 6.24 | 6.22 | +0.00 | +0.00% | 0 | 01/07 | ||
| DMCI ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 12/07 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 28/06 | ||
| BDO Unibank ADR | 23.42 | 24.85 | 23.42 | -1.53 | -6.13% | 0.69K | 05:50:00 | ||
| Ayala ADR | 10.2 | 10.2 | 10.2 | 0.0 | 0.00% | 0 | 27/09 | ||
| Aboitiz Power ADR | 13.57 | 13.57 | 13.57 | 0.00 | 0.00% | 0 | 01/07 | ||
| Aboitiz Equity ADR | 9.32 | 9.34 | 9.32 | 0.00 | 0.00% | 0 | 12/07 | ||
| D&L Industries ADR | 2.64 | 2.64 | 2.64 | 0.00 | 0.00% | 0 | 30/09 | ||
| Benguet B | 0.0500 | 0.0500 | 0.0500 | 0.0000 | 0.00% | 4.50K | 02:06:00 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.26 | 7.47 | 7.20 | +0.49 | +7.31% | 21.49K | 06:51:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 25/02 | ||
| Eurocash SA PK | 3.71 | 3.71 | 3.71 | 0.00 | 0.00% | 0 | 09/09 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 04/11 | ||
| Asseco Poland ADR | 15.16 | 15.16 | 15.16 | 0.00 | 0.00% | 0 | 21/09 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 08/02 | ||
| Powszechna Kasa ADR | 5.25 | 5.53 | 5.25 | 0.00 | 0.00% | 0 | 30/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 38.03 | 38.61 | 37.81 | -1.91 | -4.78% | 71.98K | 06:49:00 | ||
| Galp Energa | 7.07 | 7.09 | 7.05 | -0.13 | -1.81% | 57.48K | 06:49:00 | ||
| Jeronimo Martins SGPS SA ADR | 43.43 | 43.91 | 43.29 | -1.21 | -2.72% | 24.02K | 06:45:00 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 20/05 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 24/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 2.99 | 2.99 | 2.97 | +0.00 | +0.00% | 0 | 18/07 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 04/03 | ||
| 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 | 27/07 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 02/03 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | +0.00 | +0.00% | 0 | 26/02 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 03/03 | ||
| Fix Price Group | 2.15 | 2.15 | 2.13 | +0.00 | +0.00% | 0 | 11/08 | ||
| HMS Hydraulic Machines Systems Group DRC | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 01/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.35 | 3.48 | 3.33 | -0.13 | -3.74% | 27.21M | 07:00:01 | ||
| Sea | 42.60 | 44.66 | 42.50 | -1.35 | -3.07% | 6.86M | 07:00:00 | ||
| Flex | 26.37 | 26.99 | 26.23 | -0.32 | -1.20% | 3.68M | 07:00:01 | ||
| FingerMotion | 4.58 | 7.07 | 4.51 | -2.42 | -34.57% | 4.58M | 07:00:01 | ||
| Genius | 0.7550 | 0.8000 | 0.7250 | -0.0550 | -6.79% | 1.31M | 07:00:00 | ||
| Canaan | 1.810 | 1.825 | 1.750 | -0.030 | -1.63% | 1.97M | 07:00:01 | ||
| Maxeon Solar Technologies | 10.40 | 10.59 | 10.21 | -0.33 | -3.08% | 1.08M | 07:00:01 | ||
| abrdn Asia Pacific Income | 2.445 | 2.480 | 2.430 | -0.035 | -1.41% | 633.26K | 07:00:00 | ||
| Wave Life Sciences Ltd | 5.840 | 6.090 | 5.650 | -0.180 | -2.99% | 612.34K | 07:00:00 | ||
| YY A | 38.55 | 38.71 | 38.04 | -0.18 | -0.46% | 367.80K | 07:00:00 | ||
| Kulicke&Soffa | 47.55 | 48.38 | 47.15 | -0.74 | -1.53% | 275.41K | 07:00:02 | ||
| Guardforce AI | 4.31 | 4.32 | 4.19 | -0.08 | -1.82% | 96.90K | 07:00:01 | ||
| China Yuchai | 10.17 | 10.45 | 10.00 | -0.29 | -2.77% | 41.99K | 07:00:00 | ||
| EUDA Health Holdings | 1.52 | 1.64 | 1.34 | -0.11 | -6.75% | 74.50K | 07:00:02 | ||
| Bitdeer Tech | 8.68 | 9.77 | 8.39 | -0.94 | -9.77% | 104.80K | 07:00:01 | ||
| India Closed Fund | 17.07 | 17.25 | 17.05 | -0.19 | -1.10% | 88.22K | 07:00:00 | ||
| TDCX ADR | 5.64 | 5.78 | 5.60 | -0.17 | -2.93% | 75.85K | 07:00:00 | ||
| Singapore Telecommunications PK | 17.630 | 17.660 | 17.560 | -0.050 | -0.28% | 85.50K | 06:54:00 | ||
| LightInTheBox | 1.260 | 1.270 | 1.230 | +0.080 | +6.78% | 40.78K | 07:00:00 | ||
| United Overseas Bank ADR | 40.86 | 41.15 | 40.76 | -0.14 | -0.34% | 59.66K | 06:53:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.765 | 3.790 | 3.570 | +0.225 | +6.36% | 6.45M | 07:00:00 | ||
| Gold Fields ADR | 10.740 | 10.815 | 10.420 | +0.340 | +3.27% | 3.32M | 07:00:00 | ||
| Sibanye Gold ADR | 5.55 | 5.57 | 5.41 | -0.29 | -5.04% | 8.64M | 07:00:00 | ||
| Sasol ADR | 12.81 | 12.90 | 12.72 | -0.28 | -2.18% | 416.90K | 07:00:00 | ||
| DRDGOLD ADR | 7.97 | 8.02 | 7.70 | -0.03 | -0.38% | 308.21K | 07:00:00 | ||
| Impala Platinum Holdings Ltd PK | 4.695 | 4.820 | 4.650 | -0.370 | -7.30% | 146.37K | 06:51:00 | ||
| Anglo American Platinum ADR | 5.630 | 5.780 | 5.610 | -0.270 | -4.58% | 58.58K | 06:48:00 | ||
| Vodacom Group Ltd PK | 5.41 | 5.54 | 5.34 | -0.03 | -0.55% | 36.87K | 06:49:00 | ||
| Lesaka Tech | 3.950 | 3.950 | 3.880 | +0.060 | +1.54% | 15.22K | 07:00:02 | ||
| Naspers ADR | 30.75 | 31.22 | 30.68 | -0.79 | -2.49% | 40.49K | 06:47:00 | ||
| Nedbank Group Ltd | 10.130 | 10.240 | 10.130 | -0.240 | -2.31% | 15.80K | 06:49:00 | ||
| Standard Bank Group Ltd PK | 9.44 | 9.51 | 9.36 | +0.04 | +0.43% | 18.30K | 06:52:00 | ||
| Life Healthcare Group Holdings | 4.04 | 4.31 | 4.03 | -0.08 | -1.94% | 10.83K | 06:49:00 | ||
| Sanlam Ltd PK | 6.680 | 6.710 | 6.630 | -0.010 | -0.15% | 18.27K | 06:49:00 | ||
| MTN Group Ltd PK | 5.69 | 5.70 | 5.66 | -0.02 | -0.42% | 19.71K | 06:48:00 | ||
| Bidvest Group Ltd PK | 27.44 | 27.80 | 27.33 | -0.47 | -1.68% | 6.39K | 06:49:00 | ||
| Leatt | 11.9 | 11.9 | 11.9 | -0.1 | -0.75% | 1.25K | 05:55:00 | ||
| PPC ADR | 0.353 | 0.353 | 0.353 | +0.000 | +0.00% | 0 | 03/10 | ||
| Absa ADR | 18.28 | 18.28 | 17.55 | 0.00 | 0.00% | 0 | 03/10 | ||
| Kumba Iron Ore Ltd PK | 7.690 | 7.690 | 7.690 | -0.017 | -0.22% | 0.20K | 01:03:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 12.36 | 12.52 | 12.34 | -0.22 | -1.79% | 1.15M | 07:00:00 | ||
| SK Telecom ADR | 21.01 | 21.16 | 20.92 | -0.15 | -0.71% | 362.11K | 07:00:00 | ||
| Kepco ADR | 6.29 | 6.31 | 6.22 | 0.01 | 0.08% | 174.04K | 07:00:00 | ||
| LG Display | 4.67 | 4.74 | 4.67 | -0.09 | -1.89% | 208.74K | 07:00:00 | ||
| POSCO | 98.26 | 100.58 | 98.26 | -2.25 | -2.24% | 232.12K | 07:00:00 | ||
| MagnaChip | 8.32 | 8.49 | 8.11 | +0.12 | +1.40% | 207.23K | 07:00:00 | ||
| Shinhan | 25.66 | 25.91 | 25.64 | -0.36 | -1.38% | 175.38K | 07:00:00 | ||
| KB Financial | 40.18 | 40.48 | 40.08 | -0.46 | -1.13% | 177.81K | 07:00:00 | ||
| Woori Financial | 26.29 | 26.52 | 26.13 | -0.57 | -2.12% | 68.75K | 07:00:00 | ||
| Hanryu Holdings | 4.95 | 5.04 | 4.75 | -0.12 | -2.37% | 9.69K | 07:00:00 | ||
| Gravity Co | 65.02 | 68.50 | 64.74 | -3.65 | -5.32% | 25.17K | 07:00:01 | ||
| Doubledown | 8.40 | 8.45 | 8.40 | -0.03 | -0.36% | 6.71K | 07:00:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 28/09 | ||
| I-On Digital | 0.07 | 0.10 | 0.07 | +0.00 | +0.00% | 0 | 29/09 | ||
| Hyundai Motor DRC | 39.21 | 39.21 | 39.21 | -0.21 | -0.53% | 0.50K | 01:00:00 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 28/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.665 | 3.710 | 3.650 | -0.025 | -0.68% | 10.69M | 07:00:00 | ||
| BBVA ADR | 8.040 | 8.110 | 8.020 | +0.020 | +0.25% | 1.43M | 07:00:00 | ||
| Telefonica ADR | 3.915 | 3.930 | 3.900 | -0.075 | -1.88% | 738.13K | 07:00:00 | ||
| Wallbox NV | 2.010 | 2.170 | 2.010 | -0.120 | -5.63% | 641.76K | 07:00:00 | ||
| Grifols ADR | 8.46 | 8.91 | 8.46 | -0.55 | -6.10% | 638.40K | 07:00:02 | ||
| Caixabank ADR | 1.25 | 1.26 | 1.25 | -0.01 | -1.19% | 33.08K | 06:46:00 | ||
| Amadeus IT Holding SA PK | 59.59 | 59.79 | 59.45 | -0.04 | -0.06% | 54.04K | 06:52:00 | ||
| Repsol SA | 15.79 | 15.90 | 15.69 | -0.26 | -1.59% | 48.59K | 06:53:00 | ||
| Inditex ADR | 18.32 | 18.50 | 18.25 | -0.18 | -0.97% | 151.14K | 06:52:00 | ||
| Iberdrola SA | 41.68 | 42.03 | 41.24 | -1.31 | -3.05% | 664.28K | 06:52:00 | ||
| Red Electrica ADR | 7.595 | 7.600 | 7.496 | -0.015 | -0.20% | 178.53K | 06:48:00 | ||
| Endesa ADR | 9.5 | 9.6 | 9.5 | -0.2 | -1.70% | 26.55K | 06:25:00 | ||
| Enagas SA | 7.980 | 8.000 | 7.960 | -0.030 | -0.37% | 80.30K | 06:48:00 | ||
| Bankinter ADR | 6.33 | 6.33 | 6.33 | +0.20 | +3.26% | 0.43K | 06:06:00 | ||
| Grifols ADR | 5.90 | 5.90 | 5.90 | -0.41 | -6.50% | 0.77K | 06:05:00 | ||
| Naturgy Energy ADR | 5.19 | 5.20 | 5.14 | -0.02 | -0.31% | 17.99K | 06:47:00 | ||
| ACS Actividades Construccion ADR | 6.98 | 6.98 | 6.93 | -0.02 | -0.23% | 1.47K | 06:47:00 | ||
| Redeia Corporacion | 17.4300 | 17.4300 | 17.4300 | +0.0000 | +0.00% | 0 | 04/07 | ||
| FCC | 8.6500 | 9.5500 | 8.6500 | 0.0000 | 0.00% | 0 | 15/12 | ||
| EDP Renovaveis | 16.2800 | 16.2800 | 16.2800 | 0.0000 | 0.00% | 0 | 30/09 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 4.84 | 4.87 | 4.80 | +0.08 | +1.68% | 10.63M | 07:00:01 | ||
| Oatly Group AB | 0.81 | 0.88 | 0.81 | -0.05 | -5.70% | 4.83M | 07:00:00 | ||
| Polestar Automotive Holding A | 2.79 | 2.94 | 2.59 | +0.16 | +6.08% | 4.74M | 07:00:00 | ||
| Autoliv | 92.75 | 95.27 | 92.38 | -2.56 | -2.69% | 538.02K | 07:00:00 | ||
| Atlas Copco AB | 13.10 | 13.22 | 13.03 | -0.15 | -1.13% | 272.18K | 06:51:00 | ||
| Hexagon ADR | 8.29 | 8.31 | 8.23 | -0.03 | -0.36% | 163.63K | 06:52:00 | ||
| Assa Abloy AB | 10.66 | 10.67 | 10.59 | +0.01 | +0.09% | 228.42K | 06:53:00 | ||
| Telia ADR | 3.98 | 3.99 | 3.95 | -0.07 | -1.79% | 274.36K | 06:49:00 | ||
| Svenska Handelsbanken PK | 4.22 | 4.23 | 4.18 | -0.10 | -2.31% | 85.49K | 06:53:00 | ||
| Olink Holding AB | 14.35 | 14.80 | 14.10 | -0.16 | -1.10% | 164.71K | 07:00:00 | ||
| Sandvik AB ADR | 17.81 | 18.00 | 17.74 | -0.20 | -1.11% | 62.41K | 06:49:00 | ||
| Getinge Industrier AB | 17.08 | 17.08 | 16.98 | +0.03 | +0.18% | 22.27K | 06:51:00 | ||
| Volvo ADR | 20.17 | 20.35 | 20.10 | -0.12 | -0.59% | 59.86K | 06:50:00 | ||
| Neonode | 1.560 | 1.600 | 1.520 | -0.010 | -0.64% | 25.38K | 07:00:00 | ||
| Electrolux B ADR | 20.25 | 20.34 | 20.19 | -0.30 | -1.46% | 24.64K | 06:46:00 | ||
| AAC Clyde Space | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 03/10 | ||
| H&M ADR | 2.69 | 2.72 | 2.68 | -0.08 | -2.89% | 79.39K | 06:48:00 | ||
| AB SKF | 16.23 | 16.29 | 16.05 | -0.01 | -0.09% | 17.76K | 06:48:00 | ||
| Alfa Laval ADR | 32.97 | 33.25 | 32.83 | -0.28 | -0.85% | 31.53K | 06:47:00 | ||
| Evolution Gaming Group AB | 97.93 | 98.72 | 97.39 | -1.29 | -1.30% | 25.14K | 06:51:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 7.755 | 7.895 | 7.670 | -0.125 | -1.59% | 17.68M | 07:00:00 | ||
| Amcor PLC | 8.93 | 9.05 | 8.91 | -0.13 | -1.43% | 6.43M | 07:00:00 | ||
| On Holding | 25.98 | 26.59 | 25.74 | -0.14 | -0.52% | 5.13M | 07:00:00 | ||
| UBS Group | 23.86 | 24.06 | 23.72 | -0.51 | -2.07% | 4.37M | 07:00:00 | ||
| STMicroelectronics ADR | 42.05 | 42.94 | 41.85 | -1.07 | -2.47% | 3.60M | 07:00:00 | ||
| Crispr Therapeutics | 42.94 | 43.32 | 41.46 | +0.53 | +1.25% | 1.49M | 07:00:02 | ||
| Roche Holding ADR | 33.32 | 33.59 | 33.20 | -0.42 | -1.24% | 1.89M | 06:53:00 | ||
| Chubb | 204.89 | 206.29 | 204.17 | -1.51 | -0.73% | 1.31M | 07:00:00 | ||
| Novartis ADR | 99.48 | 100.28 | 99.12 | -2.06 | -2.03% | 1.79M | 07:00:00 | ||
| TE Connectivity | 122.25 | 123.77 | 121.63 | -0.97 | -0.79% | 836.40K | 07:00:00 | ||
| Alcon | 74.21 | 75.18 | 74.09 | -1.22 | -1.62% | 795.24K | 07:00:00 | ||
| Compagnie Financiere Richemont | 11.910 | 11.970 | 11.840 | -0.120 | -1.00% | 626.10K | 06:49:00 | ||
| Glencore ADR | 10.883 | 10.940 | 10.830 | -0.257 | -2.31% | 549.57K | 06:53:00 | ||
| Garrett Motion | 7.450 | 7.530 | 7.405 | -0.110 | -1.46% | 709.55K | 07:00:02 | ||
| Dufry ADR | 3.5 | 3.6 | 3.5 | -0.2 | -5.31% | 61.11K | 06:32:00 | ||
| Garmin | 103.53 | 104.01 | 103.08 | +0.01 | +0.01% | 334.66K | 07:00:00 | ||
| MoonLake Immunotherapeutics | 57.87 | 58.49 | 56.35 | +0.29 | +0.50% | 638.74K | 07:00:02 | ||
| Adc Thera | 0.81 | 0.83 | 0.81 | -0.01 | -1.53% | 113.18K | 07:00:00 | ||
| Sportradar | 9.52 | 9.84 | 9.41 | -0.08 | -0.83% | 178.97K | 07:00:00 | ||
| Nestle ADR | 111.18 | 111.81 | 110.85 | -0.60 | -0.54% | 308.95K | 06:53:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 85.42 | 87.31 | 85.06 | -2.23 | -2.54% | 7.27M | 07:00:00 | ||
| United Microelectronics | 6.880 | 7.010 | 6.825 | -0.150 | -2.13% | 4.33M | 07:00:00 | ||
| ASE Industrial ADR | 7.365 | 7.515 | 7.330 | -0.155 | -2.06% | 3.76M | 07:00:00 | ||
| Himax | 5.75 | 5.84 | 5.68 | -0.07 | -1.20% | 394.38K | 07:00:01 | ||
| AU Optronics | 5.040 | 5.050 | 4.820 | -0.020 | -0.40% | 82.66K | 06:48:00 | ||
| Chunghwa Telecom | 35.70 | 35.78 | 35.63 | -0.17 | -0.49% | 132.61K | 07:00:00 | ||
| Gogoro | 2.570 | 2.631 | 2.570 | -0.040 | -1.53% | 78.64K | 07:00:01 | ||
| ChipMOS Tech | 23.19 | 23.36 | 23.11 | +0.08 | +0.35% | 8.18K | 07:00:02 | ||
| Hon Hai Precision ADR | 6.32 | 6.38 | 6.30 | -0.02 | -0.32% | 41.25K | 06:48:00 | ||
| Perfect Corp | 3.030 | 3.140 | 3.030 | -0.140 | -4.42% | 9.85K | 07:00:00 | ||
| SemiLEDS | 1.83 | 1.89 | 1.72 | -0.01 | -0.54% | 15.01K | 07:00:00 | ||
| Nocera | 1.55 | 1.55 | 1.52 | -0.07 | -4.32% | 8.21K | 07:00:00 | ||
| Giga Media Ltd | 1.370 | 1.370 | 1.350 | +0.020 | +1.48% | 9.62K | 07:00:00 | ||
| Apollomics | 3.50 | 3.61 | 3.34 | -0.10 | -2.78% | 5.28K | 07:00:00 | ||
| FIH Mobile ADR | 1.720 | 1.720 | 1.720 | +0.000 | +0.00% | 0 | 03/10 | ||
| Asia Pacific Wire & Cable | 1.435 | 1.470 | 1.362 | -0.055 | -3.69% | 3.34K | 07:00:00 | ||
| Gogoro Wnt | 0.16 | 0.19 | 0.16 | -0.01 | -5.59% | 21.37K | 07:00:00 | ||
| MediaTek | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 01/01 | ||
| Namliong SkyCosmos | 0.210 | 0.210 | 0.210 | 0.000 | 0.00% | 0 | 22/09 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 31/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 0.56 | 0.64 | 0.56 | -0.12 | -17.65% | 35.45K | 07:00:00 | ||
| Kasikornbank OTC | 13.33 | 13.73 | 13.21 | -0.36 | -2.63% | 8.12K | 06:49:00 | ||
| Bangkok Bank ADR | 22.5318 | 22.7600 | 22.4650 | -0.6182 | -2.67% | 2.55K | 06:28:00 | ||
| PTT Exploration & Production | 34.010 | 34.249 | 29.500 | -0.990 | -2.83% | 2.40K | 05:32:00 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 11/01 | ||
| Kasikornbank DRC | 3.58 | 3.58 | 3.58 | 0.00 | 0.00% | 0 | 01/07 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 06/04 | ||
| Indorama Ventures ADR | 6.97 | 6.97 | 6.97 | 0.00 | 0.00% | 0 | 30/09 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| CP All ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 28/09 | ||
| Bumrungrad Hospital DRC | 6.19 | 6.19 | 6.19 | 0.00 | 0.00% | 0 | 01/07 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 25/07 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 21/09 | ||
| 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 | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 14/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 18/10 | ||
| Airports Thailand ADR | 19.0 | 19.0 | 19.0 | 0.0 | 0.10% | 0.22K | 05:50:00 | ||
| TTW Public Company | 12.44 | 12.44 | 12.44 | +0.00 | +0.00% | 0 | 02/09 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.910 | 4.990 | 4.855 | +0.110 | +2.29% | 381.47K | 07:00:00 | ||
| DMARKET Electronic Services Trading ADR | 1.27 | 1.29 | 1.26 | +0.01 | +0.79% | 329.24K | 07:00:01 | ||
| Marti Technologies | 0.70 | 0.75 | 0.70 | -0.00 | -0.66% | 114.19K | 07:00:00 | ||
| Turkiye Garanti Bankasi AS | 1.825 | 1.825 | 1.825 | -0.035 | -1.88% | 0.51K | 06:42:00 | ||
| Akbank Turk Anonim Sirketi | 2.41 | 2.45 | 2.38 | +0.03 | +1.26% | 6.65K | 06:14:00 | ||
| Tav Havalimanlari Holding AS | 18.000 | 18.000 | 18.000 | +0.000 | +0.00% | 0 | 03/10 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 03/10 | ||
| Arcelik ADR | 29.25 | 29.27 | 29.25 | +0.02 | +0.07% | 0.65K | 02:34:00 | ||
| Anadolu Efes ADR | 0.723 | 0.796 | 0.705 | +0.033 | +4.78% | 57.50K | 03:17:00 | ||
| Koc Holdings AS | 27.79 | 27.80 | 27.54 | +1.29 | +4.89% | 1.79K | 05:33:00 | ||
| 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 | ||
| Ford Otomoti Sanayi ADR | 157.00 | 157.00 | 157.00 | +0.00 | +0.00% | 0 | 12/07 | ||
| Eregli Demir Celik ADR | 7.90 | 7.90 | 7.90 | +0.00 | +0.00% | 0 | 02/08 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 18/07 | ||
| THY ADR | 86.7 | 86.7 | 86.7 | +0.0 | +0.00% | 0 | 30/09 | ||
| Ulker Biskuvi Sanayi ADR | 34 | 34 | 34 | +0 | +0.00% | 0 | 29/09 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 5.12 | 5.26 | 5.10 | -0.14 | -2.57% | 98.11K | 07:00:00 | ||
| NWTN Inc | 7.42 | 7.80 | 7.07 | +0.02 | +0.27% | 30.39K | 07:00:00 | ||
| Brooge Holdings Ltd | 5.490 | 5.490 | 5.030 | +0.140 | +2.62% | 6.72K | 07:00:01 | ||
| Swvl Holdings | 1.080 | 1.127 | 1.060 | -0.060 | -5.26% | 3.84K | 07:00:00 | ||
| Anghami De | 0.746 | 0.750 | 0.674 | +0.015 | +2.05% | 7.67K | 07:00:00 | ||
| 3Power Energy | 0.0005 | 0.0005 | 0.0005 | 0.0000 | 0.00% | 0 | 03/10 | ||
| Amira Nature Foods | 0.000100 | 0.000100 | 0.000100 | +0.000000 | +0.00% | 0 | 16/09 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SFLMaven | 0.0021 | 0.0026 | 0.0020 | -0.0004 | -16.00% | 47.25M | 06:48:00 | ||
| Plandai Biotech | 0.0002 | 0.0003 | 0.0001 | 0.0000 | 0.00% | 9.01M | 06:42:00 | ||
| Lloyds Banking ADR | 2.020 | 2.053 | 2.010 | -0.040 | -1.94% | 14.45M | 07:00:00 | ||
| Roivant Sciences | 10.420 | 10.530 | 9.865 | -0.095 | -0.90% | 11.66M | 07:00:00 | ||
| Farfetch A | 1.91 | 2.02 | 1.87 | -0.15 | -7.28% | 9.37M | 07:00:00 | ||
| Barclays ADR | 7.510 | 7.580 | 7.470 | -0.080 | -1.05% | 7.04M | 07:00:00 | ||
| BP ADR | 37.59 | 37.70 | 37.23 | -0.22 | -0.59% | 7.19M | 07:00:00 | ||
| Arm | 51.57 | 52.24 | 50.80 | -0.69 | -1.32% | 4.38M | 07:00:01 | ||
| TechnipFMC | 19.915 | 20.115 | 19.630 | -0.085 | -0.42% | 3.11M | 07:00:00 | ||
| HALEON ADR | 8.29 | 8.36 | 8.26 | +0.03 | +0.30% | 4.89M | 07:00:00 | ||
| Shell ADR | 63.37 | 63.44 | 62.84 | +0.01 | +0.02% | 4.28M | 07:00:00 | ||
| British American Tobacco ADR | 30.20 | 30.52 | 30.17 | -0.49 | -1.60% | 4.30M | 07:00:00 | ||
| CNH Industrial NV | 11.66 | 11.78 | 11.59 | -0.17 | -1.44% | 5.09M | 07:00:00 | ||
| Vodafone Group ADR | 9.25 | 9.34 | 9.23 | -0.15 | -1.60% | 4.85M | 07:00:00 | ||
| Cushman & Wakefield | 6.84 | 7.11 | 6.77 | -0.32 | -4.47% | 1.92M | 07:00:00 | ||
| CLARIVATE | 6.21 | 6.68 | 6.19 | -0.54 | -8.00% | 4.66M | 07:00:00 | ||
| AstraZeneca ADR | 66.26 | 66.87 | 65.98 | -0.47 | -0.70% | 4.12M | 07:00:01 | ||
| GSK plc DRC | 35.87 | 36.21 | 35.77 | -0.22 | -0.61% | 2.85M | 07:00:00 | ||
| Rio Tinto ADR | 61.37 | 62.03 | 61.03 | -1.33 | -2.12% | 4.07M | 07:00:00 | ||
| Profitable Develop | 0.00020 | 0.00030 | 0.00010 | 0.00000 | 0.00% | 58.41M | 05:44:00 |