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
🎬 Microsoft, Meta, Apple, Amazon and the Fed: this week's biggest market movers
See Analysis
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 52.540 | 53.470 | 51.965 | +0.390 | +0.75% | 951.00K | 05:59:59 | ||
| Grupo Financiero Galicia ADR | 49.770 | 52.240 | 49.720 | -1.840 | -3.57% | 642.21K | 05:59:59 | ||
| Grupo Supervielle | 9.460 | 10.210 | 9.410 | -0.590 | -5.87% | 626.88K | 05:59:59 | ||
| BBVA Argentina | 18.930 | 20.280 | 18.860 | -0.850 | -4.30% | 389.22K | 05:59:59 | ||
| Cresud SACIF | 11.210 | 11.797 | 11.180 | -0.400 | -3.45% | 270.47K | 05:59:59 | ||
| Telecom Argentina ADR | 14.000 | 14.160 | 13.640 | +0.100 | +0.72% | 285.20K | 05:59:59 | ||
| Loma Negra ADR | 11.480 | 12.000 | 11.480 | -0.370 | -3.12% | 274.99K | 05:59:59 | ||
| Central Puerto | 15.260 | 16.000 | 15.170 | -0.240 | -1.55% | 225.70K | 05:59:59 | ||
| Transportadora Gas ADR | 31.830 | 32.260 | 31.060 | +0.410 | +1.30% | 189.38K | 05:59:59 | ||
| Banco Macro B ADR | 91.90 | 95.99 | 90.65 | -2.33 | -2.47% | 176.37K | 05:59:59 | ||
| Pampa Energia ADR | 88.32 | 89.95 | 86.67 | -0.37 | -0.42% | 152.18K | 05:59:59 | ||
| Edenor ADR | 26.830 | 27.270 | 25.845 | -0.420 | -1.54% | 129.06K | 05:59:59 | ||
| IRSA ADR | 15.190 | 15.625 | 15.160 | -0.310 | -2.00% | 102.21K | 05:59:59 | ||
| Bioceres Crop | 0.36 | 0.36 | 0.33 | +0.02 | +5.97% | 66.98K | 05:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 36.800 | 40.815 | 35.160 | -1.460 | -3.82% | 65.45M | 05:59:59 | ||
| Atlassian Corp Plc | 101.02 | 101.62 | 95.35 | +2.89 | +2.95% | 2.73M | 05:59:59 | ||
| BHP Group Ltd ADR | 84.49 | 85.70 | 83.61 | -1.41 | -1.64% | 2.18M | 05:59:59 | ||
| Globavend Holdings | 1.000 | 1.020 | 0.910 | -0.020 | -1.96% | 1.12M | 05:59:59 | ||
| Anteris Tech | 7.84 | 8.39 | 7.73 | -0.40 | -4.85% | 1.03M | 05:59:59 | ||
| National Australia Bank ADR | 14.41 | 14.50 | 13.98 | -0.29 | -1.97% | 805.87K | 05:59:59 | ||
| GMEX Robotics | 1.30 | 1.32 | 1.21 | -0.16 | -10.96% | 658.54K | 05:59:59 | ||
| Woodside Energy | 23.46 | 23.55 | 23.22 | +0.08 | +0.34% | 670.93K | 05:59:59 | ||
| Kazia Therapeutics ADR | 12.6200 | 13.5500 | 12.5200 | -0.2000 | -1.56% | 298.70K | 05:59:59 | ||
| Lynas Rare Earths ADR | 9.8000 | 9.9200 | 9.7100 | -0.1400 | -1.41% | 249.30K | 05:59:59 | ||
| CSL | 21.64 | 21.97 | 21.27 | -1.07 | -4.71% | 176.69K | 05:59:59 | ||
| Arafura Resources | 0.1393 | 0.1487 | 0.1080 | +0.0117 | +9.17% | 174.85K | 05:59:59 | ||
| Immutep ADR | 0.382 | 0.405 | 0.379 | +0.002 | +0.53% | 173.02K | 05:59:59 | ||
| Mesoblast | 14.170 | 14.530 | 14.045 | -0.380 | -2.61% | 159.42K | 05:59:59 | ||
| Australian Oilseeds Holdings | 0.380 | 0.401 | 0.351 | -0.012 | -3.06% | 144.23K | 05:59:59 | ||
| Novo Resources | 0.0417 | 0.0475 | 0.0400 | -0.0007 | -1.65% | 129.65K | 05:59:59 | ||
| ioneer ADR | 3.49 | 3.50 | 3.26 | +0.16 | +4.80% | 127.75K | 05:59:59 | ||
| Deep Yellow | 0.90 | 0.95 | 0.89 | +0.03 | +3.47% | 99.90K | 05:59:59 | ||
| Nova Minerals Corp | 4.42 | 4.58 | 4.30 | -0.17 | -3.70% | 102.62K | 05:59:59 | ||
| Radiopharm Theranostics ADR | 3.15 | 3.24 | 2.95 | -0.05 | -1.56% | 93.68K | 05:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 65.14 | 65.65 | 64.57 | -0.93 | -1.41% | 26.03K | 05:59:59 | ||
| Wienerberger Baustoffindustrie | 4.590 | 4.790 | 4.590 | -0.230 | -4.77% | 17.70K | 05:59:59 | ||
| OMV AG PK | 18.35 | 18.35 | 18.13 | +0.05 | +0.27% | 13.99K | 05:59:59 | ||
| Andritz ADR | 20.33 | 20.33 | 20.33 | +0.82 | +4.20% | 1.10K | 05:59:59 | ||
| Erste Group Bank AG | 131.110 | 131.110 | 129.548 | -0.452 | -0.34% | 847.00 | 05:59:59 | ||
| Raiffeisen Bank ADR | 17.17 | 17.17 | 16.98 | +0.56 | +3.37% | 628.00 | 05:59:59 | ||
| Voestalpine AG PK | 10.61 | 10.61 | 10.47 | +0.65 | +6.53% | 472.00 | 05:59:59 | ||
| Verbund ADR | 14.03 | 14.03 | 14.03 | 0.00 | 0.00% | 0.16K | 31/07 | ||
| Oesterreichische Post ADR | 18.1 | 18.1 | 18.1 | 0.0 | 0.00% | 0 | 06/05 | ||
| SBO AG DRC | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 2.00K | 29/07 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 20/11 | ||
| Vienna Insurance ADR | 14.97 | 14.97 | 14.97 | 0.00 | 0.00% | 0 | 16/06 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 86.48 | 86.60 | 85.53 | +0.34 | +0.39% | 1.88M | 05:59:59 | ||
| CMB TECH NV | 16.160 | 16.310 | 16.070 | +0.150 | +0.94% | 620.67K | 05:59:59 | ||
| Titan America | 15.48 | 16.11 | 15.43 | -0.43 | -2.70% | 820.09K | 05:59:59 | ||
| Nyxoah | 1.40 | 1.41 | 1.35 | -0.01 | -0.71% | 332.69K | 05:59:59 | ||
| MDxHealth ADR | 0.418 | 0.425 | 0.408 | +0.010 | +2.45% | 181.53K | 05:59:59 | ||
| Lakefront Bio ADR | 27.21 | 28.01 | 27.08 | -0.43 | -1.56% | 177.70K | 05:59:59 | ||
| UCB ADR | 128.52 | 130.31 | 126.94 | +3.66 | +2.93% | 138.56K | 05:59:59 | ||
| Materialise NV | 6.350 | 6.520 | 6.320 | -0.060 | -0.94% | 56.76K | 05:59:59 | ||
| Agomab Therapeutics | 12.87 | 13.00 | 12.26 | +0.11 | +0.86% | 54.09K | 05:59:59 | ||
| Umicore ADR | 6.19 | 6.23 | 6.12 | +0.13 | +2.15% | 28.83K | 05:59:59 | ||
| KBC Groep ADR | 71.93 | 72.01 | 71.06 | +0.80 | +1.12% | 16.47K | 05:59:59 | ||
| X Fab Silicon | 6.75 | 6.80 | 6.75 | -0.25 | -3.57% | 14.95K | 05:59:59 | ||
| Solvay ADR | 3.005 | 3.010 | 2.975 | -0.050 | -1.64% | 5.23K | 05:59:59 | ||
| ageas SA/NV | 82.78 | 82.95 | 82.67 | +0.04 | +0.05% | 2.31K | 05:59:59 | ||
| Remedent | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15/07 | ||
| Ackermans Van Haaren ADR | 306.2 | 306.2 | 306.2 | 0.0 | 0.00% | 0 | 21/07 | ||
| Nyrstar ADR | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 30/04 | ||
| Brussel Lambert ADR | 8.84 | 8.95 | 8.84 | -0.09 | -1.01% | 10.05K | 31/07 | ||
| Evs Broadcast ADR | 8.35 | 8.35 | 8.35 | 0.00 | 0.00% | 0 | 27/06 | ||
| NV Bekaert ADR | 4.500 | 4.500 | 4.500 | 0.000 | 0.00% | 0 | 21/07 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ambev SA | 3.110 | 3.160 | 3.085 | -0.010 | -0.32% | 57.17M | 05:59:59 | ||
| Nu Holdings | 14.33 | 14.58 | 14.24 | -0.16 | -1.10% | 47.61M | 05:59:59 | ||
| Vale ADR | 15.06 | 15.15 | 14.71 | +0.07 | +0.47% | 28.93M | 05:59:59 | ||
| Banco Bradesco | 3.610 | 3.660 | 3.590 | +0.020 | +0.56% | 27.39M | 05:59:59 | ||
| SID Nacional ADR | 0.986 | 1.021 | 0.960 | -0.024 | -2.38% | 23.61M | 05:59:59 | ||
| Banco Santander Brasil ADR | 5.670 | 5.805 | 5.620 | +0.620 | +12.28% | 12.59M | 05:59:59 | ||
| Gerdau ADR | 4.960 | 5.020 | 4.880 | 0.000 | 0.00% | 12.07M | 05:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 19.40 | 19.45 | 18.91 | +0.28 | +1.46% | 11.62M | 05:59:59 | ||
| Itau Unibanco | 8.460 | 8.570 | 8.430 | +0.020 | +0.24% | 10.88M | 05:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 17.15 | 17.16 | 16.76 | +0.30 | +1.78% | 6.04M | 05:59:59 | ||
| Sabesp ADR | 5.450 | 5.540 | 5.445 | -0.020 | -0.37% | 6.12M | 05:59:59 | ||
| Energy of Minas Gerais | 2.190 | 2.200 | 2.160 | +0.020 | +0.92% | 3.78M | 05:59:59 | ||
| Ultrapar Participacoes | 6.500 | 6.586 | 6.450 | +0.040 | +0.62% | 3.51M | 05:59:59 | ||
| Braskem A | 2.33 | 2.42 | 2.20 | -0.08 | -3.32% | 2.53M | 05:59:59 | ||
| Suzano Papel ADR | 8.52 | 8.58 | 8.31 | +0.08 | +0.95% | 2.45M | 05:59:59 | ||
| Inter and Co A | 5.60 | 5.72 | 5.52 | -0.04 | -0.71% | 2.34M | 05:59:59 | ||
| Cosan ADR | 3.22 | 3.25 | 3.05 | +0.06 | +1.90% | 1.84M | 05:59:59 | ||
| Axia Energia DRC | 10.470 | 10.720 | 10.445 | -0.030 | -0.29% | 1.61M | 05:59:59 | ||
| Embraer ADR | 68.33 | 68.83 | 66.73 | +0.22 | +0.32% | 1.52M | 05:59:59 | ||
| Telefonica Brasil ADR | 12.920 | 13.120 | 12.900 | +0.040 | +0.31% | 1.42M | 05:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TELUS | 9.56 | 10.05 | 9.22 | -1.21 | -11.23% | 32.79M | 05:59:59 | ||
| Baytex Energy Corp | 4.560 | 4.660 | 4.410 | +0.300 | +7.04% | 27.96M | 05:59:59 | ||
| Denison Mines | 2.8100 | 2.9700 | 2.7500 | -0.1100 | -3.77% | 22.36M | 05:59:59 | ||
| Equinox Gold | 8.950 | 9.250 | 8.825 | -0.460 | -4.89% | 22.23M | 05:59:59 | ||
| B2Gold | 3.750 | 3.810 | 3.675 | -0.100 | -2.60% | 22.89M | 05:59:59 | ||
| Bausch Health | 6.89 | 6.92 | 5.98 | +0.86 | +14.26% | 22.80M | 05:59:59 | ||
| BlackBerry | 8.500 | 8.810 | 8.352 | +0.060 | +0.71% | 16.34M | 05:59:59 | ||
| Shopify Inc | 117.15 | 122.25 | 115.27 | -5.25 | -4.29% | 12.61M | 05:59:59 | ||
| POET Tech | 6.99 | 7.74 | 6.97 | -0.29 | -3.98% | 11.83M | 05:59:59 | ||
| First Majestic Silver | 15.03 | 15.41 | 14.83 | -0.66 | -4.21% | 12.87M | 05:59:59 | ||
| Trekor Metals | 6.7700 | 7.0500 | 6.5550 | -0.3100 | -4.38% | 11.91M | 05:59:59 | ||
| Endeavour Silver | 7.520 | 7.660 | 7.300 | -0.250 | -3.22% | 9.18M | 05:59:59 | ||
| Ballard | 2.670 | 2.900 | 2.640 | -0.120 | -4.30% | 7.86M | 05:59:59 | ||
| Tilray | 4.540 | 4.560 | 4.140 | +0.340 | +8.10% | 6.39M | 05:59:59 | ||
| Eldorado Gold | 30.19 | 31.75 | 29.70 | -2.55 | -7.79% | 5.91M | 05:59:59 | ||
| Barrick Mining | 36.73 | 37.26 | 36.19 | -0.97 | -2.57% | 6.27M | 05:59:59 | ||
| Cenovus Energy Inc | 30.190 | 30.770 | 29.880 | -0.130 | -0.43% | 5.86M | 05:59:59 | ||
| Cameco | 86.38 | 91.41 | 83.93 | -1.85 | -2.10% | 5.60M | 05:59:59 | ||
| Vizsla Silver | 3.140 | 3.190 | 3.091 | -0.100 | -3.09% | 5.12M | 05:59:59 | ||
| Kinross Gold | 23.100 | 23.250 | 22.365 | -0.520 | -2.20% | 5.26M | 05:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Chile ADR | 4.440 | 4.650 | 4.440 | -0.110 | -2.42% | 1.31M | 05:59:59 | ||
| Soquimich B ADR | 67.06 | 68.23 | 66.24 | -1.37 | -2.00% | 1.09M | 05:59:59 | ||
| LATAM Airlines ADR | 52.760 | 53.880 | 52.670 | -1.180 | -2.19% | 418.64K | 05:59:59 | ||
| Banco De Chile | 41.35 | 42.40 | 41.13 | -0.90 | -2.13% | 355.18K | 05:59:59 | ||
| Santander Chile ADR | 34.61 | 35.18 | 34.44 | -0.46 | -1.31% | 278.23K | 05:59:59 | ||
| Cervecerias ADR | 11.49 | 11.66 | 11.44 | -0.19 | -1.63% | 52.57K | 05:59:59 | ||
| Embotelladora Andina B ADR | 30.05 | 30.51 | 29.50 | +0.12 | +0.40% | 3.00K | 05:59:59 | ||
| Embotelladora Andina | 23.00 | 23.00 | 23.00 | +0.30 | +1.32% | 0.48K | 05:59:59 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Li Bang International | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 950.28M | 05:59:59 | ||
| Zhibao Technology | 0.200 | 0.353 | 0.184 | +0.028 | +16.23% | 380.34M | 05:59:59 | ||
| China SXT Pharma | 0.0618 | 0.0690 | 0.0546 | -0.0113 | -15.46% | 61.30M | 05:59:59 | ||
| eLong Power Holding | 0.18 | 0.23 | 0.16 | -0.02 | -10.13% | 43.48M | 05:59:59 | ||
| Nio A ADR | 4.880 | 4.920 | 4.800 | +0.040 | +0.83% | 18.18M | 05:59:59 | ||
| Haoxi Health Technology | 0.148 | 0.167 | 0.146 | -0.003 | -2.00% | 12.79M | 05:59:59 | ||
| JD.com Inc Adr | 33.01 | 33.03 | 32.25 | +0.70 | +2.17% | 9.05M | 05:59:59 | ||
| VNET DRC | 7.170 | 7.425 | 6.940 | -0.150 | -2.05% | 8.67M | 05:59:59 | ||
| TAL Education | 12.50 | 12.53 | 12.00 | +0.16 | +1.30% | 7.54M | 05:59:59 | ||
| Tencent Music Entertainment Group | 9.45 | 9.56 | 9.14 | -0.03 | -0.32% | 7.03M | 05:59:59 | ||
| Full Truck Alliance Co | 9.49 | 9.61 | 9.47 | -0.07 | -0.73% | 6.35M | 05:59:59 | ||
| Xpeng | 13.00 | 13.05 | 12.75 | +0.02 | +0.15% | 5.59M | 05:59:59 | ||
| STAK Inc | 1.93 | 2.30 | 1.80 | -0.12 | -5.85% | 5.29M | 05:59:59 | ||
| iQIYI | 1.270 | 1.300 | 1.240 | -0.010 | -0.78% | 4.87M | 05:59:59 | ||
| Kanzhun | 16.28 | 16.42 | 15.91 | -0.12 | -0.73% | 3.79M | 05:59:59 | ||
| Luckin Coffee | 35.00 | 35.00 | 33.33 | +1.70 | +5.11% | 3.26M | 05:59:59 | ||
| Tencent ADR | 61.430 | 61.450 | 60.190 | +0.880 | +1.45% | 3.46M | 05:59:59 | ||
| Li Auto | 13.63 | 13.65 | 13.32 | +0.14 | +1.04% | 3.03M | 05:59:59 | ||
| Park Ha Biological Tech | 0.37 | 0.46 | 0.33 | +0.02 | +5.75% | 3.27M | 05:59:59 | ||
| Didi Global | 3.54 | 3.59 | 3.47 | -0.01 | -0.28% | 2.79M | 05:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 16.77 | 17.31 | 16.68 | -0.27 | -1.58% | 2.17M | 05:59:59 | ||
| GeoPark Ltd | 9.75 | 9.98 | 9.56 | +0.16 | +1.67% | 355.02K | 05:59:59 | ||
| Grupo Cibest DRC | 92.52 | 94.21 | 90.71 | -1.37 | -1.46% | 317.82K | 05:59:59 | ||
| Grupo Aval | 5.280 | 5.300 | 5.110 | +0.130 | +2.52% | 192.95K | 05:59:59 | ||
| BMP AI Tech | 0.051 | 0.051 | 0.051 | 0.000 | 0.00% | 5.41K | 05:59:59 | ||
| Interconnection Electric ADR | 228.21 | 234.50 | 226.99 | +4.21 | +1.88% | 34.00 | 05:59:59 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 03/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 10/09 | ||
| Cementos Argos ADR | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 0 | 15/07 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 27/09 | ||
| Clever Leaves Holdings | 0.0101 | 0.0101 | 0.0101 | 0.0000 | 0.00% | 0 | 03/07 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 39.370 | 39.786 | 38.960 | +0.270 | +0.69% | 1.62M | 05:59:59 | ||
| Robin Energy | 2.49 | 2.65 | 2.25 | +0.05 | +2.05% | 152.60K | 05:59:59 | ||
| Toro Corp | 5.190 | 5.200 | 4.960 | +0.130 | +2.57% | 36.82K | 05:59:59 | ||
| Castor Maritime | 1.950 | 1.980 | 1.910 | -0.010 | -0.51% | 13.89K | 05:59:59 | ||
| GDEV Inc | 12.210 | 12.600 | 12.210 | +0.210 | +1.75% | 995.00 | 05:59:59 | ||
| Neuro Hitech | 0.50000 | 0.50000 | 0.50000 | 0.00000 | 0.00% | 0 | 24/04 | ||
| Bank of Cyprus Holdings | 11.96 | 11.96 | 11.96 | 0.00 | 0.00% | 0 | 30/06 | ||
| Gifa | 0.0140 | 0.0140 | 0.0115 | 0.0000 | 0.00% | 0 | 15/07 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 47.08 | 47.59 | 46.44 | -4.53 | -8.78% | 26.80M | 05:59:59 | ||
| Genmab AS | 28.87 | 28.93 | 28.23 | +0.23 | +0.80% | 2.14M | 05:59:59 | ||
| Vestas Wind Systems AS | 8.92 | 9.05 | 8.88 | -0.17 | -1.87% | 538.08K | 05:59:59 | ||
| Ascendis Pharma AS | 243.91 | 252.46 | 243.30 | -7.16 | -2.85% | 508.88K | 05:59:59 | ||
| Coloplast A | 6.70 | 6.70 | 6.63 | -0.06 | -0.89% | 356.74K | 05:59:59 | ||
| LiqTech | 0.697 | 0.697 | 0.613 | +0.007 | +1.01% | 121.58K | 05:59:59 | ||
| Oersted AS DRC | 7.40 | 7.51 | 7.33 | +0.05 | +0.68% | 61.11K | 05:59:59 | ||
| Cadeler AS ADR | 22.71 | 22.77 | 22.30 | +0.04 | +0.18% | 61.09K | 05:59:59 | ||
| DSV ADR | 108.21 | 108.61 | 107.44 | -1.01 | -0.92% | 53.90K | 05:59:59 | ||
| Carlsberg AS | 29.74 | 29.90 | 29.25 | -0.18 | -0.60% | 51.94K | 05:59:59 | ||
| AP Moeller-Maersk AS | 13.39 | 13.39 | 13.20 | +0.10 | +0.75% | 34.65K | 05:59:59 | ||
| Oersted AS | 22.3 | 23.5 | 22.3 | +0.4 | +1.83% | 20.29K | 05:59:59 | ||
| Danske Bank A/S ADR | 28.77 | 28.87 | 28.47 | +0.03 | +0.10% | 20.14K | 05:59:59 | ||
| Novozymes AS DRC | 65.04 | 65.06 | 63.91 | -0.79 | -1.20% | 18.20K | 05:59:59 | ||
| Evaxion | 2.820 | 2.880 | 2.800 | -0.010 | -0.35% | 15.52K | 05:59:59 | ||
| Pandora ADR | 15.64 | 15.64 | 15.50 | +0.27 | +1.76% | 7.43K | 05:59:59 | ||
| Bavarian Nordic ADR | 9.12 | 9.12 | 9.02 | +0.07 | +0.77% | 0.97K | 05:59:59 | ||
| Novozymes AS | 63.3900 | 63.3900 | 62.1400 | -0.9176 | -1.43% | 607.00 | 05:59:59 | ||
| GN Store Nord ADR | 44.850 | 45.114 | 44.840 | +0.520 | +1.17% | 579.00 | 05:59:59 | ||
| Vestas Wind | 26.6550 | 26.6550 | 26.6550 | +0.0550 | +0.21% | 0.02K | 05:59:59 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 9.140 | 9.540 | 9.050 | +0.050 | +0.55% | 91.72M | 05:59:59 | ||
| Amer Sports | 35.51 | 36.38 | 35.35 | -0.59 | -1.63% | 2.82M | 05:59:59 | ||
| Nordea Bank ADR | 20.11 | 20.15 | 19.96 | +0.39 | +1.98% | 202.37K | 05:59:59 | ||
| Stora Enso Oyj PK | 11.50 | 11.55 | 11.42 | -0.06 | -0.52% | 77.38K | 05:59:59 | ||
| Sampo OYJ | 22.10 | 22.16 | 21.94 | -0.05 | -0.23% | 40.29K | 05:59:59 | ||
| Wartsila ADR | 6.70 | 6.84 | 6.70 | -0.20 | -2.90% | 37.28K | 05:59:59 | ||
| Kone Oyj ADR | 28.82 | 28.88 | 28.58 | +0.35 | +1.23% | 37.05K | 05:59:59 | ||
| Metso Outotec OTC | 9.32 | 9.34 | 9.18 | +0.06 | +0.65% | 35.90K | 05:59:59 | ||
| Neste | 17.70 | 17.90 | 17.35 | -0.27 | -1.50% | 29.97K | 05:59:59 | ||
| Kesko ADR | 12.375 | 12.390 | 12.307 | -0.065 | -0.52% | 9.46K | 05:59:59 | ||
| Fortum ADR | 4.370 | 4.430 | 4.328 | -0.070 | -1.58% | 4.38K | 05:59:59 | ||
| Konecranes ADR | 7.827 | 7.827 | 7.827 | +0.687 | +9.62% | 500.00 | 05:59:59 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 17/04 | ||
| Outokumpu ADR | 3.23 | 3.23 | 3.23 | -0.18 | -5.28% | 2.00K | 30/07 | ||
| Orion ADR | 43.02 | 43.22 | 43.02 | 0.00 | 0.00% | 0 | 22/07 | ||
| Nokian Tyres ADR | 8.78 | 8.78 | 8.78 | +0.10 | +1.15% | 0.31K | 31/07 | ||
| KONE Oyj | 52.7000 | 52.7000 | 52.7000 | 0.0000 | 0.00% | 0 | 23/07 | ||
| Fortum | 22.335 | 22.335 | 22.335 | 0.000 | 0.00% | 0.31K | 29/07 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alstom PK | 1.780 | 1.820 | 1.770 | -0.030 | -1.66% | 6.84M | 05:59:59 | ||
| Sanofi ADR | 43.08 | 43.10 | 42.48 | +0.19 | +0.44% | 2.94M | 05:59:59 | ||
| Constellium Nv | 27.78 | 29.07 | 27.35 | -0.79 | -2.77% | 2.13M | 05:59:59 | ||
| Inventiva | 4.480 | 4.630 | 4.340 | -0.140 | -3.03% | 1.35M | 05:59:59 | ||
| Abivax ADR | 124.92 | 127.51 | 120.62 | +0.59 | +0.47% | 1.24M | 05:59:59 | ||
| TotalEnergies SE | 87.86 | 88.62 | 86.95 | +0.83 | +0.95% | 1.12M | 05:59:59 | ||
| Vallourec SA | 4.9892 | 5.2500 | 4.7900 | +0.0492 | +1.00% | 721.78K | 05:59:59 | ||
| Dassault Systemes SA | 23.25 | 23.26 | 22.83 | +0.05 | +0.22% | 579.25K | 05:59:59 | ||
| Publicis Groupe SA | 26.56 | 27.04 | 26.47 | -0.52 | -1.92% | 530.52K | 05:59:59 | ||
| Kering SA | 33.03 | 33.06 | 32.52 | -0.66 | -1.96% | 482.73K | 05:59:59 | ||
| Credit Agricole SA PK | 11.080 | 11.080 | 10.930 | +0.280 | +2.59% | 440.16K | 05:59:59 | ||
| Vivendi SA PK | 1.81 | 1.83 | 1.78 | -0.39 | -17.73% | 431.92K | 05:59:59 | ||
| Essilor International SA | 95.140 | 95.590 | 94.350 | +0.540 | +0.57% | 382.82K | 05:59:59 | ||
| Compagnie Saint-Gobain ADR | 9.43 | 9.44 | 9.28 | +0.49 | +5.48% | 361.79K | 05:59:59 | ||
| DBV Technologies | 13.500 | 13.730 | 13.000 | -0.310 | -2.24% | 351.68K | 05:59:59 | ||
| Schneider Electric SA | 67.080 | 67.340 | 65.890 | +1.310 | +1.99% | 334.03K | 05:59:59 | ||
| Air Liquide ADR | 39.36 | 39.48 | 39.07 | -0.24 | -0.61% | 314.03K | 05:59:59 | ||
| Safran SA | 98.780 | 98.780 | 96.790 | -0.220 | -0.22% | 277.56K | 05:59:59 | ||
| Societe Generale ADR | 18.7300 | 18.7500 | 18.4500 | +0.0300 | +0.16% | 260.73K | 05:59:59 | ||
| Pernod Ricard | 15.59 | 15.66 | 15.48 | -0.09 | -0.57% | 249.77K | 05:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SAP ADR | 183.62 | 184.06 | 177.93 | +2.74 | +1.51% | 3.13M | 05:59:59 | ||
| Deutsche Bank AG | 36.70 | 36.82 | 36.21 | -0.33 | -0.89% | 1.60M | 05:59:59 | ||
| Deutsche Telekom ADR | 30.83 | 30.94 | 30.34 | -0.36 | -1.15% | 885.79K | 05:59:59 | ||
| BioNTech | 90.58 | 93.04 | 90.45 | -2.27 | -2.44% | 710.91K | 05:59:59 | ||
| Jumia Tech | 5.950 | 6.120 | 5.920 | -0.020 | -0.34% | 776.95K | 05:59:59 | ||
| InflaRx | 1.700 | 1.760 | 1.640 | -0.020 | -1.16% | 583.93K | 05:59:59 | ||
| Quantum Cyber | 1.1400 | 1.1500 | 1.0900 | +0.0300 | +2.70% | 497.72K | 05:59:59 | ||
| Fresenius Medical Care ADR | 25.66 | 25.72 | 25.33 | -0.04 | -0.16% | 513.51K | 05:59:59 | ||
| Bayer AG PK | 13.89 | 13.92 | 13.69 | -0.08 | -0.57% | 385.21K | 05:59:59 | ||
| Adidas ADR | 92.36 | 93.27 | 90.32 | +0.55 | +0.60% | 361.90K | 05:59:59 | ||
| Infineon ADR | 71.23 | 72.96 | 70.19 | +2.69 | +3.92% | 354.80K | 05:59:59 | ||
| Porsche Automobile Holding SE | 3.26 | 3.28 | 3.23 | -0.08 | -2.40% | 276.75K | 05:59:59 | ||
| SCHMID NV | 4.08 | 4.19 | 3.90 | +0.04 | +0.99% | 275.88K | 05:59:59 | ||
| Muenchener Rueckver Ges | 12.01 | 12.05 | 11.90 | -0.03 | -0.25% | 257.37K | 05:59:59 | ||
| Mercedes Benz DRC | 13.48 | 13.54 | 13.27 | -0.13 | -0.96% | 253.75K | 05:59:59 | ||
| Volkswagen 1/10 ADR | 8.75 | 8.76 | 8.58 | -0.07 | -0.79% | 223.61K | 05:59:59 | ||
| Immatics NV | 8.66 | 9.20 | 8.57 | -0.54 | -5.87% | 213.10K | 05:59:59 | ||
| Allianz ADR | 49.76 | 49.83 | 49.38 | -0.09 | -0.18% | 147.30K | 05:59:59 | ||
| Siemens ADR | 162.90 | 163.85 | 160.55 | -0.15 | -0.09% | 145.40K | 05:59:59 | ||
| Vonovia ADR | 12.1 | 12.1 | 11.9 | 0.0 | 0.00% | 132.41K | 05:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| C3is Inc | 0.1190 | 0.1403 | 0.1180 | -0.0170 | -12.50% | 20.13M | 05:59:59 | ||
| Diana Shipping | 2.430 | 2.445 | 2.320 | +0.130 | +5.65% | 1.45M | 05:59:59 | ||
| Star Bulk Carriers | 28.75 | 29.34 | 28.61 | -0.40 | -1.37% | 990.20K | 05:59:59 | ||
| Seanergy Maritime | 17.4900 | 18.0793 | 17.1100 | -0.3300 | -1.85% | 359.37K | 05:59:59 | ||
| Okeanis Eco Tankers | 60.33 | 60.78 | 59.40 | +0.47 | +0.79% | 322.94K | 05:59:59 | ||
| Imperial Petroleum | 4.7000 | 4.7800 | 4.6300 | +0.0200 | +0.43% | 227.73K | 05:59:59 | ||
| Global Ship Lease | 44.34 | 44.69 | 43.72 | -0.13 | -0.29% | 241.60K | 05:59:59 | ||
| Rubico | 2.23 | 2.31 | 2.08 | -0.04 | -1.76% | 2.50M | 05:59:59 | ||
| Navios Maritime Unit | 80.76 | 82.84 | 79.42 | +1.49 | +1.88% | 200.65K | 05:59:59 | ||
| Top Ships | 0.6300 | 0.6599 | 0.6209 | -0.0351 | -5.28% | 147.93K | 05:59:59 | ||
| Tsakos Energy | 40.120 | 41.000 | 39.530 | +0.430 | +1.08% | 171.71K | 05:59:59 | ||
| United Maritime | 2.630 | 2.790 | 2.590 | -0.070 | -2.59% | 108.34K | 05:59:59 | ||
| Allwyn DRC | 7.510 | 7.550 | 7.510 | +0.020 | +0.27% | 104.42K | 05:59:59 | ||
| Performance Shipping | 1.7400 | 1.8399 | 1.7200 | -0.0900 | -4.92% | 90.50K | 05:59:59 | ||
| Danaos | 141.63 | 143.48 | 140.45 | -0.44 | -0.31% | 89.97K | 05:59:59 | ||
| StealthGas | 8.920 | 9.030 | 8.750 | +0.080 | +0.90% | 86.52K | 05:59:59 | ||
| EuroDry | 26.51 | 26.87 | 25.07 | +1.00 | +3.92% | 81.22K | 05:59:59 | ||
| Globus Maritime | 2.8700 | 2.9750 | 2.8201 | -0.0900 | -3.04% | 57.69K | 05:59:59 | ||
| Pyxis Tankers Inc | 4.7600 | 4.7900 | 4.6200 | +0.0200 | +0.42% | 51.97K | 05:59:59 | ||
| Euroseas | 78.94 | 79.12 | 76.56 | -0.45 | -0.57% | 36.38K | 05:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Reitar Logtech Holdings | 0.06 | 0.07 | 0.05 | -0.01 | -16.00% | 112.69M | 05:59:59 | ||
| Alibaba ADR | 122.25 | 122.59 | 119.22 | +5.93 | +5.10% | 17.03M | 05:59:59 | ||
| Masonglory | 0.30 | 0.52 | 0.25 | -0.03 | -9.22% | 16.96M | 05:59:59 | ||
| Ping An Biomedical | 0.12 | 0.14 | 0.12 | 0.00 | 0.00% | 3.17M | 05:59:59 | ||
| Inno Holdings | 18.0000 | 38.4600 | 15.9500 | -21.4900 | -54.42% | 3.31M | 05:59:59 | ||
| Silicon Motion | 253.60 | 273.94 | 250.00 | -1.50 | -0.59% | 1.53M | 05:59:59 | ||
| Intercont | 3.38 | 3.65 | 3.35 | -0.02 | -0.59% | 1.34M | 05:59:59 | ||
| Prudential Public ADR | 30.26 | 30.50 | 30.21 | -0.72 | -2.32% | 1.23M | 05:59:59 | ||
| Melco Resorts & Entertainment | 5.73 | 5.83 | 5.70 | -0.03 | -0.52% | 1.15M | 05:59:59 | ||
| Futu | 105.12 | 106.48 | 102.39 | +1.70 | +1.64% | 1.14M | 05:59:59 | ||
| TJGC | 5.26 | 5.30 | 5.14 | +0.13 | +2.53% | 508.52K | 05:59:59 | ||
| ModuLink | 0.0004 | 0.0004 | 0.0003 | 0.0000 | 0.00% | 400.00K | 05:59:59 | ||
| Powell Max | 1.65 | 1.88 | 1.51 | -0.07 | -4.07% | 313.53K | 05:59:59 | ||
| BitVentures DRC | 11.180 | 11.330 | 10.250 | +0.270 | +2.47% | 282.74K | 05:59:59 | ||
| Solowin | 3.02 | 3.06 | 3.00 | -0.02 | -0.66% | 267.90K | 05:59:59 | ||
| SU Holdings | 0.454 | 0.484 | 0.450 | -0.021 | -4.42% | 244.72K | 05:59:59 | ||
| Global Engine Holding | 0.34 | 0.35 | 0.32 | +0.02 | +6.29% | 214.62K | 05:59:59 | ||
| FiEE Inc | 2.99 | 3.46 | 2.86 | -0.05 | -1.64% | 205.79K | 05:59:59 | ||
| Hong Kong Exchange & Clearing | 51.95 | 52.13 | 51.48 | +0.08 | +0.15% | 193.50K | 05:59:59 | ||
| AIA ADR | 40.45 | 40.52 | 40.18 | -0.78 | -1.89% | 178.86K | 05:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 7.3 | 7.3 | 7.0 | 0.0 | 0.00% | 53.53K | 05:59:59 | ||
| Magyar Telekom Plc | 8.58 | 9.04 | 8.57 | -0.14 | -1.61% | 3.39K | 05:59:59 | ||
| Wizz Air Holdings | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 | 18/07 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 12.03 | 12.15 | 11.79 | +0.08 | +0.67% | 18.09M | 05:59:59 | ||
| HDFC Bank ADR | 23.93 | 24.04 | 23.80 | -0.21 | -0.87% | 7.16M | 05:59:59 | ||
| Wipro ADR | 1.980 | 2.000 | 1.920 | +0.030 | +1.54% | 5.82M | 05:59:59 | ||
| ICICI Bank ADR | 29.99 | 30.19 | 29.92 | -0.27 | -0.89% | 7.71M | 05:59:59 | ||
| Dr. Reddy’s Labs ADR | 11.85 | 11.86 | 11.72 | +0.02 | +0.17% | 3.01M | 05:59:59 | ||
| MakeMyTrip | 56.95 | 57.55 | 55.53 | -0.13 | -0.23% | 794.86K | 05:59:59 | ||
| Sify | 14.640 | 14.700 | 14.420 | +0.060 | +0.41% | 69.48K | 05:59:59 | ||
| SS Innovations International | 3.98 | 4.11 | 3.85 | -0.01 | -0.25% | 33.12K | 05:59:59 | ||
| Yatra Online | 0.849 | 0.867 | 0.840 | +0.009 | +1.07% | 10.17K | 05:59:59 | ||
| Zoomcar Holdings | 0.0805 | 0.0805 | 0.0800 | -0.0195 | -19.50% | 1.23K | 05:59:59 | ||
| Azure Power Global | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 1.01K | 05:59:59 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 07/07 | ||
| 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 | 14.66 | 14.92 | 14.33 | +0.10 | +0.69% | 981.20K | 05:59:59 | ||
| Indonesia Energy | 2.880 | 2.940 | 2.812 | +0.010 | +0.35% | 228.44K | 05:59:59 | ||
| Bank Central Asia ADR | 8.6500 | 8.7400 | 8.6500 | -0.1600 | -1.82% | 165.40K | 05:59:59 | ||
| Astra Int | 5.66 | 5.92 | 5.57 | +0.18 | +3.28% | 157.42K | 05:59:59 | ||
| Bank Mandiri Persero ADR | 9.22 | 9.29 | 9.18 | +0.03 | +0.33% | 102.62K | 05:59:59 | ||
| Bank Rakyat | 8.33 | 8.40 | 8.25 | +0.17 | +2.08% | 55.04K | 05:59:59 | ||
| United Tractors ADR | 26.58 | 26.80 | 26.45 | -0.23 | -0.86% | 15.91K | 05:59:59 | ||
| DigiAsia | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 9.00K | 05:59:59 | ||
| Indofood ADR | 19.0500 | 19.0500 | 19.0500 | -0.4050 | -2.08% | 1.08K | 05:59:59 | ||
| Bank Mandiri Persero | 0.2326 | 0.2326 | 0.2326 | +0.0060 | +2.65% | 1.00K | 05:59:59 | ||
| Astra Agro Lestari TBK | 2.00 | 2.00 | 2.00 | +0.25 | +14.29% | 1.00K | 05:59:59 | ||
| Kalbe Farma ADR | 8.51 | 8.51 | 8.51 | +0.81 | +10.52% | 0.62K | 05:59:59 | ||
| Bank Negara Indonesia ADR | 9.78 | 9.78 | 9.78 | +0.21 | +2.19% | 0.37K | 05:59:59 | ||
| AKRorindo ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 12/06 | ||
| Krakatau Steel ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 09/07 | ||
| Mitra Adiperkasa ADR | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 0 | 27/09 | ||
| Perusahaan Gas ADR | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 23/07 | ||
| Perusahaan Perkebunan ADR | 4.1 | 4.1 | 3.6 | 0.0 | 0.00% | 0 | 11/07 | ||
| Chandra Asri ADR | 8.00 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 05/06 | ||
| Solusi Bangun Indonesia ADR | 5.930 | 5.930 | 5.930 | 0.000 | 0.00% | 0 | 01/10 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 85.39 | 85.97 | 83.84 | -0.32 | -0.37% | 9.61M | 05:59:59 | ||
| Smurfit Westrock | 45.97 | 48.31 | 45.29 | -1.55 | -3.26% | 6.94M | 05:59:59 | ||
| CRH ADR | 95.01 | 96.28 | 94.12 | -0.99 | -1.03% | 7.50M | 05:59:59 | ||
| James Hardie Industries ADR | 26.29 | 26.76 | 25.83 | -0.18 | -0.68% | 5.70M | 05:59:59 | ||
| Accenture | 165.92 | 166.94 | 159.20 | +2.63 | +1.61% | 9.39M | 05:59:59 | ||
| Eaton | 415.20 | 420.00 | 394.41 | +28.31 | +7.32% | 4.55M | 05:59:59 | ||
| Johnson Controls | 146.66 | 147.86 | 144.39 | +2.78 | +1.93% | 3.52M | 05:59:59 | ||
| PDD Holdings DRC | 88.56 | 88.67 | 86.63 | +1.12 | +1.28% | 4.26M | 05:59:59 | ||
| Trane Technologies | 454.95 | 459.49 | 450.51 | +14.67 | +3.33% | 2.20M | 05:59:59 | ||
| Perrigo | 10.11 | 10.33 | 10.01 | -0.20 | -1.94% | 2.88M | 05:59:59 | ||
| TE Connectivity | 205.69 | 211.40 | 205.49 | -0.89 | -0.43% | 2.32M | 05:59:59 | ||
| Alkermes Plc | 48.99 | 49.83 | 48.52 | -1.04 | -2.08% | 1.62M | 05:59:59 | ||
| Adient | 21.04 | 21.78 | 20.22 | -0.84 | -3.84% | 1.19M | 05:59:59 | ||
| AerCap Holdings NV | 150.90 | 154.54 | 150.10 | -1.97 | -1.29% | 1.18M | 05:59:59 | ||
| Ryanair ADR | 58.51 | 59.57 | 58.39 | -1.66 | -2.76% | 1.12M | 05:59:59 | ||
| Dole | 14.14 | 14.20 | 13.99 | -0.17 | -1.19% | 1.01M | 05:59:59 | ||
| Aon | 360.55 | 365.02 | 359.78 | -6.02 | -1.64% | 1.32M | 05:59:59 | ||
| ICON PLC | 163.57 | 171.74 | 162.41 | -1.97 | -1.19% | 871.92K | 05:59:59 | ||
| Allegion PLC | 157.40 | 157.95 | 155.50 | +0.34 | +0.22% | 934.01K | 05:59:59 | ||
| Jazz Pharma | 252.86 | 259.06 | 250.71 | -5.52 | -2.14% | 572.98K | 05:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mobileye Global | 7.94 | 8.08 | 7.61 | +0.04 | +0.51% | 7.55M | 05:59:59 | ||
| Teva ADR | 35.01 | 35.66 | 34.56 | -0.40 | -1.13% | 4.70M | 05:59:59 | ||
| Innoviz Technologies | 0.429 | 0.440 | 0.410 | +0.008 | +1.90% | 3.47M | 05:59:59 | ||
| IM Cannabis | 0.1158 | 0.1228 | 0.1080 | +0.0003 | +0.26% | 3.47M | 05:59:59 | ||
| Arbe Robotics | 0.655 | 0.669 | 0.581 | +0.054 | +9.00% | 2.42M | 05:59:59 | ||
| Wix.Com Ltd | 55.03 | 55.34 | 51.62 | -1.65 | -2.91% | 2.54M | 05:59:59 | ||
| Qtrex Quantum | 0.900 | 0.900 | 0.802 | +0.070 | +8.43% | 1.95M | 05:59:59 | ||
| Tower | 219.67 | 232.89 | 213.01 | +8.51 | +4.03% | 1.87M | 05:59:59 | ||
| Check Point Software | 127.13 | 129.11 | 124.59 | -1.10 | -0.86% | 1.55M | 05:59:59 | ||
| Fiverr International | 8.93 | 9.30 | 8.87 | -0.25 | -2.72% | 1.23M | 05:59:59 | ||
| Entera Bio | 2.990 | 3.200 | 2.920 | +0.040 | +1.36% | 1.06M | 05:59:59 | ||
| GlobalE Online | 39.31 | 40.03 | 38.89 | -0.56 | -1.40% | 1.00M | 05:59:59 | ||
| SolarEdge Technologies Inc | 41.20 | 42.91 | 40.51 | -0.56 | -1.34% | 1.16M | 05:59:59 | ||
| Valens | 1.570 | 1.630 | 1.530 | +0.010 | +0.64% | 892.06K | 05:59:59 | ||
| Monday.Com | 87.15 | 89.77 | 85.25 | -1.01 | -1.15% | 909.92K | 05:59:59 | ||
| Steakholder Foods | 2.400 | 2.880 | 2.371 | -0.430 | -15.19% | 796.76K | 05:59:59 | ||
| ZIM Integrated Shipping Services | 25.19 | 25.26 | 24.57 | +0.46 | +1.86% | 851.02K | 05:59:59 | ||
| Playtika | 3.99 | 4.05 | 3.90 | +0.02 | +0.50% | 695.35K | 05:59:59 | ||
| eToro | 35.67 | 36.39 | 35.00 | -0.47 | -1.30% | 669.30K | 05:59:59 | ||
| Cellebrite | 14.750 | 14.825 | 14.350 | +0.180 | +1.24% | 650.96K | 05:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Terra Innovatum Global NV | 5.14 | 5.85 | 4.91 | -0.09 | -1.72% | 2.76M | 05:59:59 | ||
| Ferrari NV | 393.87 | 398.21 | 388.40 | -3.86 | -0.97% | 819.29K | 05:59:59 | ||
| Ermenegildo Zegna NV | 14.71 | 14.98 | 14.63 | -0.14 | -0.94% | 801.59K | 05:59:59 | ||
| ENI ADR | 55.56 | 55.70 | 54.66 | 0.00 | 0.00% | 293.35K | 05:59:59 | ||
| UniCredit ADR | 47.040 | 47.160 | 46.399 | -0.090 | -0.19% | 227.24K | 05:59:59 | ||
| ENEL Societa per Azioni | 11.250 | 11.310 | 11.060 | -0.170 | -1.49% | 220.98K | 05:59:59 | ||
| Prada Spa PK | 10.69 | 10.80 | 10.50 | +1.40 | +15.07% | 196.19K | 05:59:59 | ||
| Intesa Sanpaolo SpA PK | 45.220 | 45.450 | 44.950 | +0.110 | +0.24% | 187.91K | 05:59:59 | ||
| Stevanato Group SpA | 19.85 | 20.41 | 19.67 | -0.35 | -1.73% | 204.08K | 05:59:59 | ||
| Prysmian ADR | 69.00 | 70.50 | 67.93 | -0.73 | -1.05% | 45.46K | 05:59:59 | ||
| Snam ADR | 13.49 | 13.56 | 13.34 | -0.23 | -1.68% | 29.79K | 05:59:59 | ||
| Genenta Science ADR | 1.490 | 1.570 | 1.460 | -0.020 | -1.32% | 41.86K | 05:59:59 | ||
| Brunello Cucinelli ADR | 10.1 | 10.2 | 9.9 | +0.1 | +1.00% | 27.05K | 05:59:59 | ||
| Leonardo ADR | 31.58 | 31.81 | 31.14 | +0.19 | +0.61% | 23.22K | 05:59:59 | ||
| Assicurazioni Generali ADR | 25.33 | 25.37 | 25.17 | -0.34 | -1.32% | 21.64K | 05:59:59 | ||
| Terna Rete Elettrica Nazionale | 34.39 | 34.42 | 34.03 | -0.33 | -0.95% | 14.88K | 05:59:59 | ||
| Mediobanca ADR | 32.06 | 32.06 | 31.89 | +0.09 | +0.28% | 5.38K | 05:59:59 | ||
| Saipem ADR | 0.9491 | 0.9491 | 0.9000 | +0.0637 | +7.19% | 2.39K | 05:59:59 | ||
| Salvatore Ferragamo ADR | 5.75 | 6.27 | 5.74 | -0.08 | -1.37% | 1.15K | 05:59:59 | ||
| Banca Mediolanum SPA ADR | 53.0000 | 53.4000 | 53.0000 | +0.2250 | +0.43% | 1.05K | 05:59:59 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 23.26 | 23.98 | 22.64 | +0.49 | +2.15% | 9.67M | 05:59:59 | ||
| Mitsubishi UFJ Financial ADR | 22.450 | 22.650 | 22.350 | -0.050 | -0.22% | 4.72M | 05:59:59 | ||
| SoftBank Group | 15.47 | 16.69 | 15.46 | +0.03 | +0.19% | 3.91M | 05:59:59 | ||
| Takeda Pharma ADR | 17.09 | 17.19 | 16.93 | -0.16 | -0.93% | 4.11M | 05:59:59 | ||
| Mizuho Financial ADR | 10.440 | 10.460 | 10.295 | +0.090 | +0.87% | 3.14M | 05:59:59 | ||
| Itochu ADR | 12.510 | 12.665 | 12.140 | -0.200 | -1.57% | 1.51M | 05:59:59 | ||
| Disco ADR | 35.7 | 38.0 | 34.9 | +0.5 | +1.42% | 1.43M | 05:59:59 | ||
| Sumitomo Mitsui Financial ADR | 25.880 | 26.080 | 25.440 | +0.100 | +0.39% | 1.55M | 05:59:59 | ||
| Nintendo ADR | 11.82 | 11.99 | 11.73 | -0.19 | -1.58% | 1.27M | 05:59:59 | ||
| Tokyo Electron Ltd PK | 167.37 | 176.97 | 164.41 | -6.13 | -3.53% | 1.21M | 05:59:59 | ||
| Metaplanet | 1.40 | 1.50 | 1.34 | +0.02 | +1.45% | 1.18M | 05:59:59 | ||
| Honda Motor ADR | 30.11 | 30.64 | 29.91 | -0.61 | -1.99% | 1.20M | 05:59:59 | ||
| Recruit ADR | 16 | 16 | 15 | 0 | 0.00% | 1.13M | 05:59:59 | ||
| Nomura ADR | 9.680 | 9.700 | 9.490 | +0.120 | +1.26% | 859.29K | 05:59:59 | ||
| Sumitomo Electric ADR | 7.23 | 7.34 | 6.64 | +0.08 | +1.12% | 792.30K | 05:59:59 | ||
| Murata Manufacturing Inc | 23.25 | 23.97 | 22.12 | +0.12 | +0.52% | 690.45K | 05:59:59 | ||
| Renesas Electronics ADR | 10.220 | 12.230 | 9.900 | -0.550 | -5.11% | 620.19K | 05:59:59 | ||
| Hitachi ADR | 32.700 | 33.070 | 32.464 | -0.600 | -1.80% | 616.80K | 05:59:59 | ||
| Sompo ADR | 22.14 | 22.17 | 22.00 | -0.54 | -2.38% | 527.92K | 05:59:59 | ||
| TOYO Co | 5.15 | 5.49 | 4.97 | -0.02 | -0.39% | 465.59K | 05:59:59 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Millicom | 95.48 | 96.38 | 94.13 | +0.31 | +0.33% | 2.23M | 05:59:59 | ||
| Alvotech | 4.12 | 4.12 | 3.54 | +0.55 | +15.41% | 1.72M | 05:59:59 | ||
| Globant SA | 36.60 | 36.84 | 34.01 | +0.21 | +0.58% | 2.74M | 05:59:59 | ||
| Ardagh Metal Packaging | 4.730 | 4.840 | 4.700 | -0.120 | -2.47% | 1.65M | 05:59:59 | ||
| ArcelorMittal ADR | 70.14 | 70.59 | 68.82 | +0.80 | +1.15% | 1.35M | 05:59:59 | ||
| Tenaris ADR | 57.33 | 57.46 | 56.54 | +0.60 | +1.06% | 1.17M | 05:59:59 | ||
| Adecoagro SA | 9.97 | 10.19 | 9.74 | -0.19 | -1.87% | 648.82K | 05:59:59 | ||
| Ternium ADR | 49.24 | 49.61 | 48.61 | +0.13 | +0.26% | 468.94K | 05:59:59 | ||
| Nexa Resources | 12.850 | 13.190 | 12.550 | -0.310 | -2.36% | 373.20K | 05:59:59 | ||
| Orion Engineered Carbons | 6.75 | 6.77 | 6.41 | -0.01 | -0.15% | 337.81K | 05:59:59 | ||
| Auna ADR | 5.07 | 5.20 | 5.00 | -0.12 | -2.31% | 143.38K | 05:59:59 | ||
| Corporacion America Airports | 25.770 | 26.300 | 25.640 | -0.340 | -1.30% | 106.07K | 05:59:59 | ||
| Codere Online Luxembourg | 9.18 | 9.45 | 8.92 | -0.09 | -0.97% | 40.78K | 05:59:59 | ||
| Altisource Portfolio Solutions | 5.570 | 5.760 | 5.225 | +0.420 | +8.16% | 18.85K | 05:59:59 | ||
| Samsonite ADR | 9.020 | 9.264 | 8.990 | +0.050 | +0.56% | 9.94K | 05:59:59 | ||
| Subsea 7 ADR | 33.01 | 33.88 | 32.82 | +0.63 | +1.95% | 6.18K | 05:59:59 | ||
| SES | 6.5 | 6.5 | 6.5 | 0.0 | 0.00% | 1.86K | 05:59:59 | ||
| Aperam PK | 53.71 | 53.71 | 53.71 | -0.35 | -0.64% | 584.00 | 05:59:59 | ||
| B M European Value Retail DRC | 11.92 | 11.92 | 11.92 | -0.33 | -2.69% | 304.00 | 05:59:59 | ||
| Atento SA | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13/12 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Megan Holdings | 0.0736 | 0.0785 | 0.0557 | +0.0049 | +7.13% | 51.02M | 05:59:59 | ||
| Linkers Industries | 1.08 | 1.56 | 1.05 | +0.04 | +3.85% | 1.89M | 05:59:59 | ||
| Founder Group | 0.99 | 1.31 | 0.91 | +0.04 | +4.21% | 1.10M | 05:59:59 | ||
| VCI Global | 0.316 | 0.367 | 0.300 | -0.033 | -9.45% | 769.28K | 05:59:59 | ||
| TMD Energy | 0.78 | 0.83 | 0.75 | +0.03 | +3.99% | 192.47K | 05:59:59 | ||
| Sagtec Global | 0.77 | 0.87 | 0.76 | -0.09 | -10.44% | 117.03K | 05:59:59 | ||
| WF Holding | 2.30 | 2.49 | 2.17 | +0.28 | +13.86% | 33.65K | 05:59:59 | ||
| Agape ATP | 2.3100 | 2.4750 | 2.3100 | -0.0400 | -1.70% | 30.80K | 05:59:59 | ||
| Black Titan | 0.69 | 0.73 | 0.65 | 0.00 | 0.00% | 19.03K | 05:59:59 | ||
| CBL International | 4.537 | 4.750 | 4.200 | -0.023 | -0.50% | 16.58K | 05:59:59 | ||
| BioNexus Gene Lab | 1.3200 | 1.3700 | 1.2700 | 0.0000 | 0.00% | 10.01K | 05:59:59 | ||
| Bio Green Med Solution | 0.8900 | 0.9094 | 0.8653 | -0.0229 | -2.51% | 8.52K | 05:59:59 | ||
| Genting Berhad | 2.78 | 2.78 | 2.41 | +0.20 | +7.74% | 5.44K | 05:59:59 | ||
| GreenPro | 1.2800 | 1.2800 | 1.1500 | +0.1150 | +9.87% | 2.60K | 05:59:59 | ||
| Malayan Banking Berhad | 5.250 | 5.510 | 5.150 | -0.040 | -0.76% | 1.21K | 05:59:59 | ||
| Tenaga Nasional Berhad | 15.091 | 15.091 | 13.937 | -0.249 | -1.62% | 694.00 | 05:59:59 | ||
| Empro | 17.36 | 17.88 | 17.01 | 0.00 | 0.00% | 0 | 09/10 | ||
| Tech Telecommunication | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 27/06 | ||
| Starbox Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 03/07 | ||
| Technology Telecommunication Acquisition Unt | 14.99 | 14.99 | 14.99 | 0.00 | 0.00% | 0 | 23/07 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 11.820 | 11.910 | 11.720 | -0.110 | -0.92% | 3.63M | 05:59:59 | ||
| Vista Oil Gas | 70.450 | 71.140 | 68.401 | +1.880 | +2.74% | 956.63K | 05:59:59 | ||
| America Movil ADR | 25.35 | 25.57 | 24.82 | +0.03 | +0.12% | 1.04M | 05:59:59 | ||
| BBB Foods | 41.33 | 41.74 | 39.83 | +1.13 | +2.81% | 642.43K | 05:59:59 | ||
| Fomento Economico Mexicano | 127.99 | 128.83 | 126.43 | +1.23 | +0.97% | 559.07K | 05:59:59 | ||
| Grupo Televisa ADR | 2.800 | 2.910 | 2.800 | -0.080 | -2.78% | 452.26K | 05:59:59 | ||
| Controladora Vuela ADR | 7.83 | 8.05 | 7.82 | -0.12 | -1.51% | 294.98K | 05:59:59 | ||
| Wal Mart de Mexico ADR | 29.06 | 29.40 | 28.07 | +0.01 | +0.03% | 194.98K | 05:59:59 | ||
| Coca-Cola Femsa ADR | 108.27 | 109.68 | 107.42 | -0.85 | -0.78% | 165.50K | 05:59:59 | ||
| GAP ADR | 217.35 | 221.50 | 216.75 | -2.23 | -1.02% | 127.68K | 05:59:59 | ||
| Betterware De Mexico | 17.02 | 17.70 | 16.74 | -0.57 | -3.24% | 83.53K | 05:59:59 | ||
| Aeroportuario del Centro Norte | 106.90 | 108.41 | 106.45 | -1.19 | -1.10% | 48.56K | 05:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 275.62 | 280.59 | 275.41 | -0.94 | -0.34% | 46.58K | 05:59:59 | ||
| Freight Tech | 2.940 | 3.137 | 2.600 | +0.190 | +6.91% | 39.03K | 05:59:59 | ||
| Kimberly-Clark de Mexico | 11.62 | 11.69 | 10.95 | -0.04 | -0.34% | 34.40K | 05:59:59 | ||
| Vesta Real Estate ADR | 34.49 | 34.68 | 34.11 | +0.09 | +0.26% | 36.71K | 05:59:59 | ||
| Mexico Closed Fund | 21.76 | 21.95 | 21.48 | +0.06 | +0.28% | 30.30K | 05:59:59 | ||
| Bimbo ADR | 14.32 | 14.41 | 14.25 | +0.46 | +3.32% | 25.71K | 05:59:59 | ||
| Banorte ADR | 57.72 | 58.62 | 57.57 | -0.09 | -0.16% | 20.03K | 05:59:59 | ||
| Wal Mart de Mexico | 2.9200 | 2.9200 | 2.9000 | +0.0100 | +0.34% | 14.75K | 05:59:59 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 5.76 | 5.90 | 5.68 | -0.10 | -1.71% | 34.13M | 05:59:59 | ||
| Nebius NV | 190.41 | 204.57 | 182.50 | +1.98 | +1.05% | 25.70M | 05:59:59 | ||
| STMicroelectronics ADR | 52.39 | 54.19 | 52.08 | -0.67 | -1.26% | 10.81M | 05:59:59 | ||
| NXP | 229.16 | 251.72 | 229.06 | -16.00 | -6.53% | 6.30M | 05:59:59 | ||
| Aegon ADR | 9.440 | 9.485 | 9.385 | 0.000 | 0.00% | 3.95M | 05:59:59 | ||
| JBS NV | 14.02 | 14.16 | 13.86 | -0.27 | -1.89% | 3.55M | 05:59:59 | ||
| ING ADR | 34.93 | 35.07 | 34.54 | -0.01 | -0.03% | 2.54M | 05:59:59 | ||
| Uniqure NV | 43.630 | 44.990 | 43.000 | +1.440 | +3.41% | 1.70M | 05:59:59 | ||
| ASML ADR | 1,629.00 | 1,692.15 | 1,624.71 | -22.44 | -1.36% | 1.60M | 05:59:59 | ||
| Ferrovial | 65.100 | 65.490 | 64.750 | -0.020 | -0.03% | 1.66M | 05:59:59 | ||
| Elastic | 65.79 | 66.05 | 63.20 | +1.54 | +2.40% | 1.64M | 05:59:59 | ||
| Qiagen | 41.40 | 41.57 | 40.96 | -0.05 | -0.12% | 1.34M | 05:59:59 | ||
| Koninklijke Philips ADR | 26.30 | 26.30 | 25.91 | -0.14 | -0.53% | 1.31M | 05:59:59 | ||
| Airbus Group NV | 58.42 | 58.80 | 57.77 | -0.69 | -1.17% | 1.08M | 05:59:59 | ||
| ProQR Therapeutics NV | 1.720 | 1.790 | 1.700 | -0.060 | -3.37% | 1.02M | 05:59:59 | ||
| NewAmsterdam Pharma | 27.790 | 28.760 | 27.310 | -0.670 | -2.35% | 956.63K | 05:59:59 | ||
| Magnum Ice Cream | 18.61 | 18.67 | 18.32 | -0.13 | -0.69% | 919.22K | 05:59:59 | ||
| Adyen | 10.10 | 10.29 | 9.98 | -0.20 | -1.94% | 594.09K | 05:59:59 | ||
| Prosus ADR | 9.27 | 9.29 | 9.13 | +0.03 | +0.32% | 499.78K | 05:59:59 | ||
| argenx ADR | 853.82 | 873.08 | 846.16 | -18.76 | -2.15% | 294.63K | 05:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Spark New Zealand ADR | 5.62 | 5.83 | 5.56 | -0.21 | -3.60% | 14.29K | 05:59:59 | ||
| Starfleet Innotech | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 3.08K | 05:59:59 | ||
| Chorus ADR | 27.65 | 27.65 | 27.65 | -0.35 | -1.25% | 0.48K | 05:59:59 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 06/03 | ||
| Astika Holdings | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 0 | 21/07 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 18/07 | ||
| New Zealand Energy Corp | 0.1985 | 0.1985 | 0.1985 | 0.0000 | 0.00% | 0.17K | 29/07 | ||
| Spark New Zealand | 1.1325 | 1.1325 | 1.1325 | 0.0000 | 0.00% | 1.42K | 30/07 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 28/03 | ||
| Air New Zealand ADR | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 0 | 16/07 | ||
| Auckland International Airport ADR | 25.46 | 25.46 | 25.46 | 0.00 | 0.00% | 217.00 | 28/07 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 08/04 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 24/06 | ||
| A2 Milk | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 4.31K | 29/07 | ||
| Fisher&Paykel Healthcare | 22.96 | 22.96 | 22.96 | 0.00 | 0.00% | 0 | 22/07 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 41.10 | 41.26 | 40.45 | +0.37 | +0.91% | 2.61M | 05:59:59 | ||
| Opera | 18.90 | 18.92 | 18.41 | +0.23 | +1.23% | 196.88K | 05:59:59 | ||
| Orkla ASA ADR | 11.170 | 11.200 | 11.050 | +0.020 | +0.18% | 116.71K | 05:59:59 | ||
| Norsk Hydro ASA ADR | 9.200 | 9.260 | 9.090 | +0.020 | +0.22% | 58.44K | 05:59:59 | ||
| Telenor ASA ADR | 14.03 | 14.07 | 13.88 | +0.02 | +0.14% | 56.98K | 05:59:59 | ||
| Dno | 1.7100 | 1.7100 | 1.7100 | -0.1550 | -8.31% | 51.00K | 05:59:59 | ||
| Vow | 0.1879 | 0.1879 | 0.1879 | -0.0764 | -28.91% | 30.00K | 05:59:59 | ||
| DNB Bank ASA | 32.18 | 32.27 | 31.91 | +0.35 | +1.10% | 23.92K | 05:59:59 | ||
| Yara International ASA | 23.67 | 23.74 | 23.39 | 0.00 | 0.00% | 22.07K | 05:59:59 | ||
| Mowi ADR | 21.36 | 21.41 | 21.23 | -0.10 | -0.47% | 13.89K | 05:59:59 | ||
| Nordic Semiconductor | 16.7500 | 16.7500 | 16.6900 | +0.3000 | +1.82% | 9.00K | 05:59:59 | ||
| Norsk Hydro | 9.26 | 9.26 | 9.13 | +0.18 | +1.98% | 8.38K | 05:59:59 | ||
| Tomra Systems ADR | 11.10 | 11.10 | 10.92 | +0.18 | +1.65% | 0.48K | 05:59:59 | ||
| Gjensidige Forsikring ADR | 29.63 | 30.95 | 27.87 | +0.77 | +2.67% | 423.00 | 05:59:59 | ||
| Vend Marketplaces DRC | 25.2 | 25.2 | 25.2 | -0.3 | -1.18% | 358.00 | 05:59:59 | ||
| Norwegian Air Shuttle | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 204.00 | 05:59:59 | ||
| Leroy Seafood ADR | 8.88 | 8.88 | 8.88 | 0.00 | 0.00% | 0 | 24/06 | ||
| Equinor | 39.7468 | 39.7468 | 39.7468 | +0.5958 | +1.52% | 1.02K | 31/07 | ||
| Nel ASA | 0.15 | 0.15 | 0.15 | -0.03 | -16.67% | 4.00K | 31/07 | ||
| Hexagon Composites | 1.1000 | 1.1000 | 1.1000 | 0.0000 | 0.00% | 90.00K | 29/07 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 30.280 | 31.159 | 30.170 | -1.580 | -4.96% | 635.07K | 05:59:59 | ||
| Intercorp Financial Services | 58.31 | 58.99 | 57.41 | -0.20 | -0.34% | 366.62K | 05:59:59 | ||
| Credicorp | 400.58 | 413.25 | 400.24 | -1.69 | -0.42% | 349.10K | 05:59:59 | ||
| Cementos Pacasmayo ADR | 11.800 | 11.820 | 11.640 | -0.010 | -0.08% | 27.56K | 05:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 24/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 16/01 | ||
| Fossal ADR | 0.012 | 0.012 | 0.012 | 0.000 | 0.00% | 0 | 24/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 19.69 | 19.81 | 19.36 | -0.03 | -0.15% | 109.23K | 05:59:59 | ||
| BDO Unibank ADR | 20.66 | 20.79 | 20.14 | -0.05 | -0.24% | 87.49K | 05:59:59 | ||
| D&L Industries ADR | 1.26 | 1.30 | 1.26 | -0.10 | -7.35% | 6.10K | 05:59:59 | ||
| One and One Green Tech | 1.80 | 1.84 | 1.73 | +0.07 | +4.03% | 6.10K | 05:59:59 | ||
| Jollibee Foods ADR | 9.350 | 9.500 | 9.300 | 0.000 | 0.00% | 3.22K | 05:59:59 | ||
| Bank the Philippine Islands ADR | 34.14 | 35.65 | 34.14 | 0.00 | 0.00% | 1.18K | 05:59:59 | ||
| Ayala ADR | 8.3 | 8.3 | 8.3 | +0.6 | +7.74% | 392.00 | 05:59:59 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 17/06 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 102.93K | 30/07 | ||
| Universal Robina ADR | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 06/06 | ||
| Robinsons Land ADR | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 25/07 | ||
| Manila Water ADR | 15.43 | 15.43 | 15.43 | 0.00 | 0.00% | 0 | 24/06 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 16/07 | ||
| Megaworld ADR | 7.0 | 7.0 | 7.0 | 0.0 | 0.00% | 214.00 | 30/07 | ||
| Manila Electric ADR | 19.27 | 19.27 | 19.27 | 0.00 | 0.00% | 0 | 18/06 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 06/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 27/09 | ||
| DMCI ADR | 1.09 | 1.09 | 1.06 | 0.00 | 0.00% | 1.27K | 28/07 | ||
| Cebu Air ADR | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 07/07 | ||
| Aboitiz Power ADR | 11.77 | 11.77 | 11.77 | 0.00 | 0.00% | 0 | 07/07 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 8.60 | 8.62 | 8.34 | -0.07 | -0.81% | 47.62K | 05:59:59 | ||
| Powszechna Kasa ADR | 31.77 | 32.44 | 29.74 | +2.09 | +7.04% | 10.74K | 05:59:59 | ||
| CD Projekt | 16.69 | 16.91 | 16.06 | -0.22 | -1.30% | 7.79K | 05:59:59 | ||
| Eurocash SA PK | 1.36 | 1.36 | 1.36 | 0.00 | 0.00% | 0 | 04/06 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 08/10 | ||
| Asseco Poland ADR | 53.45 | 53.45 | 53.45 | 0.00 | 0.00% | 0 | 22/07 | ||
| Globe Trade Centre ADR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 | 21/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 11.39 | 11.40 | 11.22 | +0.06 | +0.53% | 45.19K | 05:59:59 | ||
| EDP Energias de Portugal ADR | 51.50 | 51.61 | 50.71 | -0.04 | -0.08% | 21.84K | 05:59:59 | ||
| Jeronimo Martins SGPS SA ADR | 39.99 | 40.02 | 39.40 | -0.26 | -0.65% | 7.99K | 05:59:59 | ||
| Banco Comercial Portugues ADR | 12.25 | 12.25 | 12.25 | -1.13 | -8.44% | 0.52K | 30/07 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 04/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 03/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 04/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 20/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 05/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Concorde International | 0.61 | 1.23 | 0.37 | +0.15 | +32.67% | 75.58M | 05:59:59 | ||
| Grab Holdings | 3.500 | 3.510 | 3.400 | +0.100 | +2.94% | 42.22M | 05:59:59 | ||
| Canaan | 0.170 | 0.249 | 0.170 | -0.074 | -30.37% | 59.33M | 05:59:59 | ||
| Ohmyhome | 0.1133 | 0.1227 | 0.1104 | -0.0041 | -3.49% | 18.95M | 05:59:59 | ||
| Bitdeer Tech | 10.52 | 11.77 | 10.47 | -0.58 | -5.23% | 12.16M | 05:59:59 | ||
| Bit Origin | 0.7064 | 0.9350 | 0.6201 | -0.1068 | -13.13% | 7.29M | 05:59:59 | ||
| Seagate | 856.13 | 921.78 | 837.73 | +4.45 | +0.52% | 6.13M | 05:59:59 | ||
| Fitness Champs Holdings | 1.13 | 1.70 | 0.95 | +0.12 | +11.88% | 3.95M | 05:59:59 | ||
| Genius | 0.1480 | 0.1580 | 0.1471 | -0.0043 | -2.82% | 3.20M | 05:59:59 | ||
| Wave Life Sciences Ltd | 5.510 | 5.750 | 5.370 | -0.250 | -4.34% | 2.87M | 05:59:59 | ||
| Sea | 106.74 | 107.62 | 105.02 | +0.50 | +0.47% | 3.03M | 05:59:59 | ||
| Trip.com ADR | 47.01 | 47.07 | 46.39 | +0.53 | +1.14% | 2.50M | 05:59:59 | ||
| Ryde | 0.745 | 0.890 | 0.580 | +0.201 | +36.96% | 2.24M | 05:59:59 | ||
| Kulicke&Soffa | 89.20 | 95.38 | 87.36 | +0.88 | +1.00% | 1.49M | 05:59:59 | ||
| Up Fintech | 4.900 | 4.930 | 4.770 | +0.020 | +0.41% | 1.10M | 05:59:59 | ||
| FingerMotion | 0.270 | 0.280 | 0.225 | +0.033 | +13.92% | 13.18M | 05:59:59 | ||
| Hafnia | 7.69 | 7.71 | 7.60 | 0.00 | 0.00% | 894.02K | 05:59:59 | ||
| Cuprina Holdings | 2.92 | 5.77 | 2.50 | +0.26 | +9.77% | 778.08K | 05:59:59 | ||
| Lion Group Holding | 0.9242 | 0.9896 | 0.8934 | -0.1058 | -10.27% | 664.61K | 05:59:59 | ||
| TOP Financial | 2.060 | 2.150 | 1.850 | -0.025 | -1.20% | 434.57K | 05:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 8.84 | 8.97 | 8.70 | -0.25 | -2.75% | 5.58M | 05:59:59 | ||
| Gold Fields ADR | 32.420 | 33.100 | 31.880 | -1.110 | -3.31% | 3.23M | 05:59:59 | ||
| Harmony Gold Mining | 15.750 | 15.925 | 15.345 | -0.400 | -2.48% | 1.92M | 05:59:59 | ||
| Sasol ADR | 11.70 | 11.71 | 11.47 | -0.01 | -0.09% | 866.92K | 05:59:59 | ||
| DRDGOLD ADR | 20.42 | 20.64 | 20.03 | -0.43 | -2.06% | 206.74K | 05:59:59 | ||
| Impala Platinum Holdings Ltd PK | 11.000 | 11.100 | 10.755 | -0.120 | -1.08% | 135.85K | 05:59:59 | ||
| Valterra Platinum DRC | 12.570 | 12.650 | 12.150 | +0.070 | +0.56% | 105.15K | 05:59:59 | ||
| Naspers ADR | 10.54 | 10.55 | 10.42 | +0.09 | +0.86% | 65.17K | 05:59:59 | ||
| Lesaka Tech | 4.620 | 4.750 | 4.620 | -0.030 | -0.65% | 49.92K | 05:59:59 | ||
| Sanlam Ltd PK | 10.760 | 10.760 | 10.575 | +0.130 | +1.22% | 42.91K | 05:59:59 | ||
| Life Healthcare Group Holdings | 2.70 | 2.71 | 2.66 | 0.00 | 0.00% | 28.00K | 05:59:59 | ||
| Standard Bank Group Ltd PK | 20.12 | 20.12 | 19.80 | +0.09 | +0.45% | 24.23K | 05:59:59 | ||
| Vodacom Group Ltd PK | 9.76 | 9.82 | 9.63 | -0.01 | -0.10% | 23.69K | 05:59:59 | ||
| Clicks Group | 26.89 | 26.99 | 26.49 | +0.52 | +1.97% | 21.66K | 05:59:59 | ||
| Leatt | 13.1 | 13.1 | 13.0 | +0.1 | +0.77% | 20.57K | 05:59:59 | ||
| MTN Group Ltd PK | 12.50 | 12.80 | 12.50 | -1.54 | -10.97% | 19.52K | 05:59:59 | ||
| Nedbank Group Ltd | 17.110 | 17.110 | 16.710 | +0.090 | +0.53% | 14.94K | 05:59:59 | ||
| Kumba Iron Ore Ltd PK | 5.373 | 5.410 | 5.290 | -0.048 | -0.89% | 11.06K | 05:59:59 | ||
| Mr Price Group | 10.38 | 10.55 | 10.38 | +0.23 | +2.22% | 5.96K | 05:59:59 | ||
| Bidvest Group Ltd PK | 30.09 | 30.17 | 29.81 | -0.17 | -0.56% | 5.81K | 05:59:59 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SK hynix | 143.73 | 162.65 | 143.51 | -5.27 | -3.54% | 46.07M | 05:59:59 | ||
| LG Display | 3.000 | 3.150 | 2.960 | +0.020 | +0.67% | 3.92M | 05:59:59 | ||
| KT | 18.09 | 18.50 | 17.94 | -0.39 | -2.11% | 2.46M | 05:59:59 | ||
| SK Telecom ADR | 31.63 | 31.89 | 31.37 | -0.16 | -0.50% | 1.15M | 05:59:59 | ||
| Kepco ADR | 11.95 | 12.25 | 11.85 | -0.16 | -1.32% | 1.07M | 05:59:59 | ||
| MagnaChip | 3.260 | 3.470 | 3.200 | +0.080 | +2.52% | 974.76K | 05:59:59 | ||
| POSCO | 53.17 | 54.57 | 52.88 | -1.32 | -2.42% | 447.78K | 05:59:59 | ||
| Shinhan | 69.93 | 71.57 | 69.60 | -2.42 | -3.34% | 307.39K | 05:59:59 | ||
| KB Financial | 117.82 | 119.92 | 117.11 | -3.27 | -2.70% | 300.82K | 05:59:59 | ||
| Woori Financial | 68.93 | 70.50 | 68.86 | -1.37 | -1.95% | 118.75K | 05:59:59 | ||
| Doubledown | 11.58 | 11.68 | 11.52 | -0.02 | -0.17% | 54.35K | 05:59:59 | ||
| Gravity Co | 61.95 | 62.90 | 61.63 | 0.00 | 0.00% | 31.39K | 05:59:59 | ||
| Global Interactive Tech | 2.1700 | 2.1700 | 2.0300 | +0.0400 | +1.88% | 17.71K | 05:59:59 | ||
| Harvard Ave Acquisition | 10.17 | 10.17 | 10.16 | +0.02 | +0.20% | 10.91K | 05:59:59 | ||
| Captivision | 0.007 | 0.008 | 0.003 | 0.000 | 0.00% | 12.68K | 29/07 | ||
| Harvard Ave Acquisition Unt | 10.68 | 10.75 | 10.65 | +0.42 | +4.09% | 3.99K | 30/07 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 14.100 | 14.175 | 13.960 | -0.010 | -0.07% | 11.77M | 05:59:59 | ||
| BBVA ADR | 27.950 | 28.050 | 27.495 | +0.350 | +1.27% | 2.25M | 05:59:59 | ||
| Grifols ADR | 7.87 | 7.98 | 7.71 | -0.33 | -4.02% | 484.88K | 05:59:59 | ||
| Turbo Energy ADR | 1.390 | 1.510 | 1.330 | -0.100 | -6.71% | 318.35K | 05:59:59 | ||
| Inditex ADR | 16.34 | 16.35 | 16.14 | -0.25 | -1.51% | 245.68K | 05:59:59 | ||
| Caixabank ADR | 4.78 | 4.81 | 4.75 | +0.03 | +0.63% | 174.69K | 05:59:59 | ||
| Repsol SA | 30.59 | 30.59 | 29.97 | -0.29 | -0.94% | 83.47K | 05:59:59 | ||
| Iberdrola SA | 95.53 | 95.53 | 94.34 | +0.58 | +0.61% | 77.41K | 05:59:59 | ||
| Amadeus IT Holding SA PK | 61.88 | 61.95 | 61.40 | -1.21 | -1.92% | 69.19K | 05:59:59 | ||
| Cellnex Telecom ADR | 15.45 | 15.51 | 15.25 | -0.02 | -0.13% | 50.48K | 05:59:59 | ||
| Red Electrica ADR | 8.760 | 8.790 | 8.700 | -0.050 | -0.57% | 32.30K | 05:59:59 | ||
| Freightos | 1.150 | 1.206 | 1.140 | -0.030 | -2.54% | 24.09K | 05:59:59 | ||
| ACS Actividades Construccion ADR | 25.32 | 25.54 | 25.19 | +0.24 | +0.96% | 22.67K | 05:59:59 | ||
| Naturgy Energy ADR | 6.72 | 6.85 | 6.66 | -0.25 | -3.59% | 16.31K | 05:59:59 | ||
| Wallbox NV | 3.230 | 3.300 | 3.200 | +0.020 | +0.62% | 14.37K | 05:59:59 | ||
| Endesa ADR | 24.4 | 24.6 | 24.2 | +0.3 | +1.25% | 7.84K | 05:59:59 | ||
| Bankinter ADR | 18.60 | 18.60 | 18.16 | +0.11 | +0.59% | 6.93K | 05:59:59 | ||
| Indra Sistemas SA | 33.59 | 33.59 | 32.49 | +1.19 | +3.67% | 3.71K | 05:59:59 | ||
| Banco de Sabadell ADR | 8.10 | 8.10 | 7.53 | +0.01 | +0.12% | 3.01K | 05:59:59 | ||
| Puig Brands ADR | 9.46 | 9.46 | 9.46 | +0.34 | +3.73% | 17.16K | 31/07 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 9.81 | 9.87 | 9.72 | +0.04 | +0.41% | 12.84M | 05:59:59 | ||
| Spotify Tech | 499.94 | 520.00 | 499.24 | -22.67 | -4.34% | 2.30M | 05:59:59 | ||
| Atlas Copco AB | 21.25 | 21.35 | 20.93 | +0.03 | +0.14% | 643.70K | 05:59:59 | ||
| Autoliv | 123.17 | 124.03 | 121.17 | -0.99 | -0.80% | 663.57K | 05:59:59 | ||
| Hexagon ADR | 9.82 | 9.88 | 9.76 | -0.18 | -1.80% | 254.54K | 05:59:59 | ||
| Tele2 AB | 8.550 | 8.630 | 8.500 | -0.160 | -1.84% | 174.64K | 05:59:59 | ||
| Assa Abloy AB | 18.50 | 18.57 | 18.35 | +0.05 | +0.27% | 160.81K | 05:59:59 | ||
| Neonode | 0.842 | 0.868 | 0.751 | +0.044 | +5.52% | 136.54K | 05:59:59 | ||
| Oatly Group AB | 14.8900 | 15.0000 | 14.2600 | +0.1600 | +1.09% | 132.81K | 05:59:59 | ||
| Polestar Automotive Holding A | 14.400 | 14.875 | 13.620 | +0.220 | +1.55% | 114.78K | 05:59:59 | ||
| Svenska Handelsbanken PK | 7.59 | 7.62 | 7.53 | +0.04 | +0.53% | 91.54K | 05:59:59 | ||
| Telia ADR | 9.25 | 9.25 | 9.09 | -0.13 | -1.39% | 77.53K | 05:59:59 | ||
| Sandvik AB ADR | 37.36 | 37.52 | 36.93 | -0.08 | -0.21% | 69.44K | 05:59:59 | ||
| Volvo ADR | 38.30 | 38.40 | 37.75 | -0.09 | -0.23% | 62.13K | 05:59:59 | ||
| Saab AB ADR | 31.39 | 31.46 | 31.03 | +0.26 | +0.84% | 38.27K | 05:59:59 | ||
| AB SKF | 27.29 | 27.29 | 26.77 | +0.02 | +0.07% | 34.21K | 05:59:59 | ||
| H&M ADR | 3.62 | 3.62 | 3.55 | -0.01 | -0.28% | 32.66K | 05:59:59 | ||
| Husqvarna AB | 8.21 | 8.21 | 8.04 | -0.07 | -0.85% | 32.23K | 05:59:59 | ||
| Skanska B ADR | 28.16 | 28.20 | 27.89 | -0.09 | -0.32% | 21.26K | 05:59:59 | ||
| Atlas Copco ADR | 18.51 | 18.66 | 18.34 | -0.13 | -0.70% | 18.18K | 05:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.320 | 5.340 | 5.090 | +0.240 | +4.72% | 62.79M | 05:59:59 | ||
| Sealsq | 2.360 | 2.470 | 2.330 | 0.000 | 0.00% | 18.68M | 05:59:59 | ||
| Amcor PLC | 44.88 | 45.25 | 44.41 | -0.27 | -0.60% | 8.64M | 05:59:59 | ||
| Sportradar | 14.54 | 14.80 | 14.29 | -0.16 | -1.09% | 3.83M | 05:59:59 | ||
| Aptiv | 56.47 | 57.79 | 55.42 | -1.62 | -2.79% | 3.83M | 05:59:59 | ||
| On Holding | 36.24 | 37.10 | 36.22 | -0.86 | -2.32% | 3.11M | 05:59:59 | ||
| Garrett Motion | 31.150 | 31.690 | 30.640 | +0.140 | +0.45% | 2.39M | 05:59:59 | ||
| Amrize | 48.91 | 49.59 | 48.61 | -0.69 | -1.39% | 2.23M | 05:59:59 | ||
| Alcon | 68.94 | 69.48 | 68.26 | -0.67 | -0.96% | 2.32M | 05:59:59 | ||
| UBS Group | 52.74 | 53.04 | 52.37 | -0.65 | -1.22% | 1.93M | 05:59:59 | ||
| Lithium Americas | 6.010 | 6.110 | 5.875 | +0.080 | +1.35% | 1.94M | 05:59:59 | ||
| Novartis ADR | 156.15 | 157.12 | 155.03 | -2.29 | -1.45% | 1.55M | 05:59:59 | ||
| Logitech | 102.48 | 103.20 | 101.17 | +0.91 | +0.90% | 1.20M | 05:59:59 | ||
| Garmin | 293.78 | 298.45 | 288.03 | -3.77 | -1.27% | 1.17M | 05:59:59 | ||
| Roche Holding ADR | 54.67 | 55.00 | 54.18 | -0.60 | -1.09% | 1.11M | 05:59:59 | ||
| Novocure Ltd | 14.84 | 15.73 | 14.83 | -0.39 | -2.56% | 1.23M | 05:59:59 | ||
| Crispr Therapeutics | 47.99 | 49.03 | 47.31 | -0.45 | -0.93% | 1.04M | 05:59:59 | ||
| Chubb | 350.68 | 354.05 | 347.01 | +0.53 | +0.15% | 1.36M | 05:59:59 | ||
| MoonLake Immunotherapeutics | 18.44 | 18.96 | 18.37 | -0.55 | -2.90% | 791.76K | 05:59:59 | ||
| Glencore ADR | 14.560 | 14.670 | 14.300 | 0.000 | 0.00% | 687.25K | 05:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 19.030 | 20.080 | 18.820 | +0.090 | +0.48% | 16.74M | 05:59:59 | ||
| Taiwan Semiconductor | 404.25 | 420.35 | 398.80 | +0.94 | +0.23% | 11.96M | 05:59:59 | ||
| ASE Industrial ADR | 35.170 | 37.140 | 34.410 | +0.400 | +1.15% | 8.77M | 05:59:59 | ||
| Himax | 12.540 | 13.160 | 12.340 | 0.000 | 0.00% | 1.58M | 05:59:59 | ||
| Nocera | 2.000 | 2.500 | 1.800 | -0.380 | -15.97% | 972.31K | 05:59:59 | ||
| Perfect Corp | 1.920 | 1.930 | 1.920 | -0.010 | -0.52% | 217.99K | 05:59:59 | ||
| SemiLEDS | 2.130 | 2.410 | 1.930 | +0.180 | +9.23% | 209.43K | 05:59:59 | ||
| Chunghwa Telecom | 42.61 | 42.99 | 42.50 | -0.07 | -0.16% | 133.21K | 05:59:59 | ||
| ChipMOS Tech | 47.40 | 49.88 | 47.15 | +0.35 | +0.74% | 77.73K | 05:59:59 | ||
| AU Optronics | 7.180 | 7.510 | 6.890 | +0.300 | +4.36% | 72.86K | 05:59:59 | ||
| Hon Hai Precision ADR | 15.16 | 15.39 | 14.92 | +0.30 | +2.02% | 37.65K | 05:59:59 | ||
| Gogoro | 2.530 | 2.940 | 2.530 | -0.300 | -10.60% | 27.12K | 05:59:59 | ||
| Giga Media Ltd | 1.420 | 1.420 | 1.375 | +0.110 | +8.40% | 16.98K | 05:59:59 | ||
| Asia Pacific Wire & Cable | 1.470 | 1.480 | 1.412 | -0.010 | -0.68% | 11.01K | 05:59:59 | ||
| YD Bio | 2.17 | 2.38 | 2.16 | -0.03 | -1.36% | 10.13K | 05:59:59 | ||
| Obook Holdings | 5.24 | 5.39 | 5.21 | -0.11 | -2.06% | 9.44K | 05:59:59 | ||
| MKDWELL Tech | 11.30 | 11.61 | 11.00 | -0.01 | -0.09% | 6.30K | 05:59:59 | ||
| Miluna Acquisition | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 2.59K | 05:59:59 | ||
| FST Ltd | 0.85 | 0.85 | 0.85 | -0.05 | -5.56% | 570.00 | 05:59:59 | ||
| Namliong SkyCosmos | 0.011 | 0.011 | 0.011 | 0.000 | 0.00% | 0 | 06/11 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 0.8101 | 0.9119 | 0.6700 | -0.0399 | -4.69% | 1.08M | 05:59:59 | ||
| Kasikornbank OTC | 29.34 | 29.88 | 29.12 | +0.10 | +0.34% | 15.59K | 05:59:59 | ||
| Bangkok Bank ADR | 28.9400 | 29.7400 | 28.9400 | -0.6300 | -2.13% | 6.64K | 05:59:59 | ||
| Advanced Info Service Public | 11.260 | 11.646 | 11.260 | -0.084 | -0.74% | 2.26K | 05:59:59 | ||
| Thai Union ADR | 7.15 | 7.15 | 7.15 | +0.18 | +2.65% | 800.00 | 05:59:59 | ||
| IRPC ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 04/06 | ||
| Krung Thai Bank Public Co | 24.30 | 24.30 | 24.30 | 0.00 | 0.00% | 0 | 24/07 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 17/04 | ||
| TTW ADR | 0.265 | 0.286 | 0.265 | 0.000 | 0.00% | 0 | 10/01 | ||
| TISCO Financial ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 12/04 | ||
| Thai Oil ADR | 18 | 20 | 18 | 0 | 0.00% | 0 | 23/07 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 20/04 | ||
| Thanachart Capital ADR | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 01/10 | ||
| Thai Beverage ADR | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 | 24/03 | ||
| Siam Cement ADR | 8.02 | 8.02 | 7.82 | 0.00 | 0.00% | 0 | 11/07 | ||
| PTT ADR | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 | 26/06 | ||
| PTT Global ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 31/03 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 | 21/04 | ||
| Kasikornbank DRC | 7.21 | 7.21 | 7.21 | 0.00 | 0.00% | 100.00 | 29/07 | ||
| PTT Exploration & Production | 7.950 | 7.950 | 7.950 | 0.000 | 0.00% | 0.14K | 31/07 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.380 | 5.395 | 5.290 | -0.040 | -0.74% | 2.89M | 05:59:59 | ||
| DMARKET Electronic Services Trading ADR | 2.950 | 2.980 | 2.885 | +0.030 | +1.03% | 86.78K | 05:59:59 | ||
| Marti Technologies | 1.850 | 1.850 | 1.740 | +0.100 | +5.71% | 29.19K | 05:59:59 | ||
| Turkiye Garanti Bankasi AS | 2.600 | 2.600 | 2.600 | -0.070 | -2.62% | 5.58K | 05:59:59 | ||
| Akbank Turk Anonim Sirketi | 2.58 | 2.67 | 2.58 | +0.01 | +0.39% | 5.25K | 05:59:59 | ||
| Tav Havalimanlari Holding AS | 23.320 | 23.320 | 23.130 | +0.520 | +2.28% | 1.21K | 05:59:59 | ||
| Arcelik ADR | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 1.11K | 05:59:59 | ||
| Turk Telekomunikasyon ADR | 2.6 | 3.0 | 2.6 | +0.3 | +13.97% | 400.00 | 05:59:59 | ||
| Anadolu Efes ADR | 0.379 | 0.379 | 0.379 | 0.000 | 0.00% | 0 | 25/07 | ||
| Koc Holdings AS | 20.33 | 20.33 | 20.05 | -0.45 | -2.17% | 0.99K | 31/07 | ||
| Turk Altin Isletmeleri AS DRC | 10.1000 | 10.1000 | 10.1000 | 0.0000 | 0.00% | 0 | 03/06 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 28/11 | ||
| Ford Otomoti Sanayi ADR | 8.50 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 24/07 | ||
| Eregli Demir Celik ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 13/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 26/11 | ||
| THY ADR | 70.3 | 70.3 | 70.3 | 0.0 | 0.00% | 0 | 21/07 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 23/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kyivstar | 13.56 | 14.21 | 13.42 | -0.46 | -3.28% | 1.44M | 05:59:59 | ||
| Roboai | 2.81 | 2.90 | 2.73 | -0.04 | -1.40% | 325.66K | 05:59:59 | ||
| VEON | 52.2900 | 54.3750 | 51.2000 | -0.5000 | -0.95% | 157.72K | 05:59:59 | ||
| Yalla | 5.390 | 5.405 | 5.290 | +0.010 | +0.19% | 151.73K | 05:59:59 | ||
| Apimeds | 5.15 | 6.15 | 4.15 | +0.23 | +4.67% | 55.75K | 05:59:59 | ||
| Micropolis Holding | 1.27 | 1.31 | 1.23 | -0.06 | -4.51% | 51.45K | 05:59:59 | ||
| Anghami De | 3.392 | 3.450 | 3.160 | -0.008 | -0.24% | 9.75K | 05:59:59 | ||
| Swvl Holdings | 1.380 | 1.420 | 1.380 | -0.010 | -0.72% | 8.45K | 05:59:59 | ||
| M2MMA | 8.3300 | 8.3300 | 8.3300 | +0.3300 | +4.13% | 134.00 | 31/07 | ||
| Brooge Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 13/05 | ||
| 3Power Energy | 0.0025 | 0.0025 | 0.0025 | 0.0000 | 0.00% | 0 | 27/05 | ||
| Lytus Technologies Holdings Ptv | 12.750 | 12.750 | 12.750 | 0.000 | 0.00% | 0 | 11/07 | ||
| Iris Acquisition II Unt | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 22/07 | ||
| Iris Acquisition II | 9.99 | 9.99 | 9.99 | 0.00 | 0.00% | 0 | 31/07 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lloyds Banking ADR | 6.170 | 6.220 | 6.090 | -0.080 | -1.28% | 16.86M | 05:59:59 | ||
| CNH Industrial NV | 10.25 | 10.38 | 10.11 | -0.07 | -0.68% | 14.56M | 05:59:59 | ||
| BP ADR | 45.22 | 45.22 | 44.03 | +1.00 | +2.26% | 12.52M | 05:59:59 | ||
| HALEON ADR | 9.87 | 9.94 | 9.83 | -0.24 | -2.37% | 11.00M | 05:59:59 | ||
| Arm | 239.69 | 261.90 | 239.26 | -1.85 | -0.77% | 7.23M | 05:59:59 | ||
| Rezolve AI | 2.43 | 2.46 | 2.32 | +0.05 | +2.10% | 7.40M | 05:59:59 | ||
| Shell ADR | 91.98 | 92.07 | 90.54 | +1.47 | +1.62% | 7.07M | 05:59:59 | ||
| CLARIVATE | 1.98 | 2.03 | 1.90 | -0.03 | -1.49% | 7.61M | 05:59:59 | ||
| Natwest Group | 18.940 | 19.305 | 18.840 | +0.410 | +2.21% | 5.72M | 05:59:59 | ||
| Unilever ADR | 63.41 | 63.99 | 63.39 | -1.86 | -2.85% | 5.94M | 05:59:59 | ||
| Genius Sports | 6.93 | 7.02 | 6.73 | -0.05 | -0.72% | 5.37M | 05:59:59 | ||
| Roivant Sciences | 33.910 | 34.500 | 33.540 | -0.610 | -1.77% | 5.40M | 05:59:59 | ||
| Barclays ADR | 27.500 | 27.670 | 27.105 | -0.200 | -0.72% | 4.95M | 05:59:59 | ||
| LyondellBasell Industries | 62.08 | 62.76 | 60.05 | +1.64 | +2.71% | 6.43M | 05:59:59 | ||
| 3i ADR | 9.86 | 9.96 | 9.78 | +0.08 | +0.82% | 4.73M | 05:59:59 | ||
| nVent Electric | 153.83 | 167.74 | 153.29 | +9.03 | +6.24% | 4.89M | 05:59:59 | ||
| Linde PLC | 478.38 | 483.95 | 466.88 | -30.26 | -5.95% | 5.22M | 05:59:59 | ||
| British American Tobacco ADR | 60.65 | 61.82 | 60.32 | -1.04 | -1.69% | 4.62M | 05:59:59 | ||
| Rentokil Initial ADR | 23.36 | 23.83 | 23.26 | -0.89 | -3.67% | 4.21M | 05:59:59 | ||
| Relx ADR | 35.42 | 35.59 | 35.07 | -1.19 | -3.25% | 4.35M | 05:59:59 |