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
🫧 Bubble Watch: Overvalued stocks that may soon pop
See Overvalued Stocks
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 51.590 | 52.020 | 47.920 | +2.990 | +6.15% | 4.64M | 27/05 | ||
| Grupo Financiero Galicia ADR | 48.180 | 48.960 | 46.000 | +2.270 | +4.94% | 3.90M | 27/05 | ||
| Grupo Supervielle | 9.220 | 9.550 | 8.330 | +0.780 | +9.24% | 2.55M | 27/05 | ||
| BBVA Argentina | 17.500 | 18.270 | 16.735 | +0.850 | +5.11% | 2.20M | 27/05 | ||
| Telecom Argentina ADR | 13.980 | 14.170 | 12.700 | +1.240 | +9.73% | 1.92M | 27/05 | ||
| Banco Macro B ADR | 85.26 | 87.77 | 80.19 | +5.42 | +6.79% | 679.11K | 27/05 | ||
| Loma Negra ADR | 11.860 | 12.110 | 11.490 | +0.330 | +2.86% | 660.63K | 27/05 | ||
| Transportadora Gas ADR | 30.360 | 30.650 | 28.805 | +1.010 | +3.44% | 518.97K | 27/05 | ||
| Edenor ADR | 26.500 | 26.981 | 24.480 | +1.830 | +7.42% | 455.59K | 27/05 | ||
| Pampa Energia ADR | 83.61 | 84.84 | 79.40 | +2.53 | +3.12% | 458.45K | 27/05 | ||
| Central Puerto | 15.390 | 15.525 | 14.350 | +0.930 | +6.43% | 368.06K | 27/05 | ||
| Cresud SACIF | 11.780 | 11.845 | 11.180 | +0.445 | +3.93% | 336.49K | 27/05 | ||
| Bioceres Crop | 0.42 | 0.43 | 0.41 | 0.00 | 0.00% | 271.23K | 27/05 | ||
| IRSA ADR | 15.030 | 15.165 | 14.385 | +0.410 | +2.80% | 108.82K | 27/05 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 67.840 | 68.126 | 59.830 | +8.060 | +13.48% | 85.38M | 27/05 | ||
| Atlassian Corp Plc | 89.07 | 90.84 | 83.73 | +4.15 | +4.89% | 4.70M | 27/05 | ||
| Novo Resources | 0.0519 | 0.0565 | 0.0460 | -0.0058 | -10.05% | 4.39M | 27/05 | ||
| BHP Group Ltd ADR | 87.83 | 87.92 | 85.59 | +1.34 | +1.55% | 2.85M | 27/05 | ||
| Anteris Tech | 8.86 | 9.25 | 8.69 | -0.22 | -2.42% | 1.06M | 27/05 | ||
| Immutep ADR | 0.435 | 0.460 | 0.430 | -0.019 | -4.19% | 2.16M | 27/05 | ||
| Woodside Energy | 21.70 | 21.84 | 21.51 | -0.05 | -0.23% | 760.63K | 27/05 | ||
| CSL | 17.73 | 17.84 | 17.56 | +0.32 | +1.84% | 706.95K | 27/05 | ||
| Immuron | 1.220 | 1.230 | 0.990 | +0.210 | +20.79% | 9.63M | 27/05 | ||
| Energy Transition Minerals | 0.0456 | 0.0477 | 0.0440 | -0.0015 | -3.18% | 541.73K | 27/05 | ||
| Braiin | 10.79 | 13.66 | 9.86 | -1.70 | -13.61% | 493.58K | 27/05 | ||
| Blue Star Helium Ltd | 0.0069 | 0.0075 | 0.0047 | +0.0004 | +6.15% | 479.17K | 27/05 | ||
| Arafura Resources | 0.1905 | 0.2200 | 0.1900 | -0.0070 | -3.54% | 430.86K | 27/05 | ||
| Nova Minerals ADR | 5.92 | 5.92 | 5.58 | +0.04 | +0.68% | 402.25K | 27/05 | ||
| National Australia Bank ADR | 13.37 | 13.46 | 13.31 | -0.21 | -1.55% | 314.36K | 27/05 | ||
| Suncorp Group ADR | 12.65 | 12.67 | 12.51 | +0.12 | +0.96% | 285.99K | 27/05 | ||
| Syrah Resources | 0.08 | 0.09 | 0.07 | 0.00 | 0.00% | 254.22K | 27/05 | ||
| Incannex Healthcare ADR | 3.250 | 3.360 | 3.060 | -0.110 | -3.27% | 255.81K | 27/05 | ||
| Kazia Therapeutics ADR | 12.1600 | 12.9400 | 11.7000 | -0.3500 | -2.80% | 226.05K | 27/05 | ||
| Novonix ADR | 0.711 | 0.729 | 0.697 | +0.014 | +2.01% | 224.81K | 27/05 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 59.23 | 59.97 | 59.08 | -0.45 | -0.75% | 48.10K | 27/05 | ||
| OMV AG PK | 18.10 | 18.19 | 17.90 | -0.49 | -2.64% | 28.96K | 27/05 | ||
| Wienerberger Baustoffindustrie | 5.430 | 5.724 | 5.347 | -0.020 | -0.37% | 4.63K | 27/05 | ||
| Voestalpine AG PK | 11.34 | 11.35 | 11.04 | +0.38 | +3.47% | 2.07K | 27/05 | ||
| Erste Group Bank AG | 120.080 | 120.290 | 119.640 | +0.020 | +0.02% | 1.18K | 27/05 | ||
| Raiffeisen Bank ADR | 14.69 | 14.69 | 14.25 | +0.95 | +6.91% | 1.00K | 27/05 | ||
| Andritz ADR | 18.36 | 18.36 | 18.36 | +1.73 | +10.40% | 392.00 | 27/05 | ||
| Verbund ADR | 13.76 | 13.76 | 13.76 | -0.24 | -1.72% | 0.25K | 27/05 | ||
| Oesterreichische Post ADR | 18.1 | 18.1 | 18.1 | 0.0 | 0.00% | 0 | 05/05 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 15.18 | 15.18 | 15.18 | 0.00 | 0.00% | 0 | 30/04 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 83.96 | 84.46 | 83.54 | +1.50 | +1.82% | 2.01M | 27/05 | ||
| CMB TECH NV | 15.750 | 16.360 | 15.660 | -0.670 | -4.08% | 2.04M | 27/05 | ||
| MDxHealth ADR | 0.750 | 0.780 | 0.727 | -0.040 | -5.06% | 702.22K | 27/05 | ||
| Titan America | 16.34 | 16.45 | 15.88 | +0.58 | +3.68% | 203.48K | 27/05 | ||
| Lakefront Bio ADR | 27.73 | 28.25 | 27.67 | +0.06 | +0.22% | 156.23K | 27/05 | ||
| Materialise NV | 6.310 | 6.330 | 6.100 | +0.120 | +1.94% | 152.03K | 27/05 | ||
| X Fab Silicon | 15.00 | 17.05 | 13.80 | +6.00 | +66.67% | 117.33K | 27/05 | ||
| Agomab Therapeutics | 11.67 | 11.85 | 10.82 | +0.62 | +5.61% | 55.30K | 27/05 | ||
| KBC Groep ADR | 66.43 | 66.87 | 66.26 | +0.07 | +0.11% | 28.66K | 27/05 | ||
| Nyxoah | 2.82 | 2.92 | 2.81 | +0.12 | +4.44% | 21.71K | 27/05 | ||
| UCB ADR | 141.92 | 144.59 | 141.22 | -0.20 | -0.14% | 23.00K | 27/05 | ||
| Umicore ADR | 7.40 | 7.49 | 7.38 | -0.28 | -3.65% | 18.95K | 27/05 | ||
| Solvay ADR | 2.983 | 3.020 | 2.973 | -0.007 | -0.23% | 16.03K | 27/05 | ||
| ageas SA/NV | 80.96 | 80.96 | 79.50 | +0.94 | +1.17% | 4.76K | 27/05 | ||
| Brussel Lambert ADR | 9.89 | 9.89 | 9.40 | +0.28 | +2.92% | 1.44K | 27/05 | ||
| Ackermans Van Haaren ADR | 311.6 | 312.4 | 311.6 | 0.0 | 0.00% | 0 | 24/04 | ||
| Remedent | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14/07 | ||
| Nyrstar ADR | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 29/04 | ||
| Evs Broadcast ADR | 9.20 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 19/03 | ||
| NV Bekaert ADR | 4.940 | 4.940 | 4.890 | 0.000 | 0.00% | 0 | 14/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 13.03 | 13.18 | 12.93 | +0.05 | +0.39% | 48.30M | 27/05 | ||
| Ambev SA | 3.270 | 3.330 | 3.250 | 0.000 | 0.00% | 36.07M | 27/05 | ||
| Banco Bradesco | 3.560 | 3.580 | 3.520 | +0.020 | +0.56% | 27.59M | 27/05 | ||
| Gerdau ADR | 4.720 | 4.730 | 4.600 | +0.040 | +0.85% | 23.30M | 27/05 | ||
| Vale ADR | 16.51 | 16.57 | 16.24 | +0.01 | +0.06% | 24.39M | 27/05 | ||
| Petroleo Brasileiro Petrobras ADR | 18.96 | 19.16 | 18.79 | -0.44 | -2.27% | 18.00M | 27/05 | ||
| Itau Unibanco | 7.960 | 8.055 | 7.930 | +0.020 | +0.25% | 13.54M | 27/05 | ||
| Inter and Co A | 6.41 | 6.51 | 6.26 | +0.07 | +1.10% | 12.06M | 27/05 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 16.88 | 17.07 | 16.75 | -0.37 | -2.14% | 9.53M | 27/05 | ||
| Energy of Minas Gerais | 2.190 | 2.210 | 2.170 | 0.000 | 0.00% | 8.91M | 27/05 | ||
| Ultrapar Participacoes | 5.430 | 5.635 | 5.384 | -0.110 | -1.99% | 5.59M | 27/05 | ||
| Sabesp ADR | 5.660 | 5.780 | 5.650 | -0.070 | -1.22% | 4.02M | 27/05 | ||
| SID Nacional ADR | 1.320 | 1.339 | 1.285 | -0.020 | -1.49% | 3.78M | 27/05 | ||
| Suzano Papel ADR | 8.36 | 8.49 | 8.30 | +0.03 | +0.36% | 3.74M | 27/05 | ||
| Axia Energia DRC | 10.430 | 10.590 | 10.410 | -0.250 | -2.34% | 2.96M | 27/05 | ||
| PagSeguro Digital | 9.27 | 9.44 | 9.24 | +0.05 | +0.54% | 2.84M | 27/05 | ||
| Cosan ADR | 3.18 | 3.36 | 3.17 | -0.16 | -4.79% | 2.78M | 27/05 | ||
| Braskem A | 4.47 | 4.73 | 4.46 | -0.26 | -5.50% | 1.42M | 27/05 | ||
| Banco Santander Brasil ADR | 5.490 | 5.520 | 5.420 | +0.030 | +0.55% | 1.44M | 27/05 | ||
| Telefonica Brasil ADR | 13.400 | 13.665 | 13.370 | -0.100 | -0.74% | 1.33M | 27/05 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BlackBerry | 8.670 | 8.860 | 7.875 | +0.250 | +2.97% | 51.64M | 27/05 | ||
| POET Tech | 13.28 | 13.55 | 12.71 | -0.07 | -0.52% | 23.52M | 27/05 | ||
| Denison Mines | 3.3900 | 3.4500 | 3.2800 | +0.0400 | +1.19% | 18.33M | 27/05 | ||
| B2Gold | 4.520 | 4.640 | 4.520 | -0.180 | -3.83% | 21.15M | 27/05 | ||
| Baytex Energy Corp | 4.730 | 4.860 | 4.710 | -0.170 | -3.47% | 21.08M | 27/05 | ||
| Indo Global Exchange | 0.00070 | 0.00077 | 0.00060 | -0.00005 | -6.71% | 14.28M | 27/05 | ||
| Digi Power X | 8.010 | 8.200 | 7.410 | -0.090 | -1.11% | 12.64M | 27/05 | ||
| Ballard | 6.090 | 6.250 | 5.740 | +0.150 | +2.53% | 12.39M | 27/05 | ||
| First Majestic Silver | 19.67 | 20.15 | 19.48 | -0.61 | -3.01% | 11.27M | 27/05 | ||
| PowerBank | 1.04 | 1.09 | 0.77 | +0.26 | +33.18% | 12.92M | 27/05 | ||
| Lithium Americas | 5.030 | 5.130 | 4.820 | +0.040 | +0.80% | 9.44M | 27/05 | ||
| New Horizon Aircraft | 2.760 | 3.150 | 2.665 | -0.210 | -7.07% | 8.92M | 27/05 | ||
| Shopify Inc | 106.60 | 109.10 | 103.83 | +1.70 | +1.62% | 8.34M | 27/05 | ||
| Barrick Mining | 41.25 | 41.98 | 41.19 | -0.85 | -2.02% | 8.70M | 27/05 | ||
| Canopy Growth | 1.07 | 1.10 | 1.04 | +0.02 | +1.90% | 7.96M | 27/05 | ||
| Allstar Health Brands | 0.00040 | 0.00040 | 0.00040 | -0.00010 | -20.00% | 7.60M | 27/05 | ||
| HudBay Minerals | 26.590 | 26.990 | 25.780 | +0.040 | +0.15% | 7.32M | 27/05 | ||
| Vizsla Silver | 3.620 | 3.740 | 3.580 | -0.100 | -2.69% | 6.70M | 27/05 | ||
| Equinox Gold | 12.230 | 12.500 | 12.200 | -0.390 | -3.09% | 8.17M | 27/05 | ||
| Abcellera Biologics | 5.440 | 5.540 | 5.160 | +0.150 | +2.84% | 6.47M | 27/05 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 83.94 | 84.93 | 78.01 | +3.51 | +4.36% | 2.62M | 27/05 | ||
| Cervecerias ADR | 12.08 | 12.09 | 11.26 | +0.29 | +2.46% | 1.34M | 27/05 | ||
| LATAM Airlines ADR | 53.130 | 54.070 | 52.880 | +0.870 | +1.66% | 967.12K | 27/05 | ||
| Santander Chile ADR | 32.13 | 32.63 | 31.93 | +0.04 | +0.12% | 497.25K | 27/05 | ||
| Enel Chile ADR | 4.290 | 4.310 | 4.190 | +0.020 | +0.47% | 595.07K | 27/05 | ||
| Banco De Chile | 38.81 | 39.14 | 38.28 | +0.50 | +1.31% | 467.19K | 27/05 | ||
| Embotelladora Andina B ADR | 29.36 | 29.83 | 29.09 | -0.24 | -0.81% | 1.77K | 27/05 | ||
| Embotelladora Andina | 23.15 | 23.15 | 23.15 | +0.14 | +0.61% | 370.00 | 27/05 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Work Medical Technology | 0.11 | 0.11 | 0.10 | -0.01 | -9.01% | 117.17M | 27/05 | ||
| Nio A ADR | 5.750 | 5.815 | 5.200 | +0.490 | +9.32% | 92.49M | 27/05 | ||
| Global Mofy Metaverse | 0.1846 | 0.2039 | 0.1758 | +0.0016 | +0.87% | 72.20M | 27/05 | ||
| Tencent Music Entertainment Group | 9.21 | 9.34 | 8.96 | +0.02 | +0.22% | 11.80M | 27/05 | ||
| Full Truck Alliance Co | 8.61 | 8.83 | 8.53 | -0.01 | -0.12% | 10.54M | 27/05 | ||
| VNET DRC | 10.710 | 11.115 | 10.040 | +0.790 | +7.96% | 9.72M | 27/05 | ||
| Xpeng | 16.45 | 16.55 | 16.04 | -0.10 | -0.60% | 9.28M | 27/05 | ||
| Qfin Holdings DRC | 15.74 | 16.47 | 13.88 | +3.15 | +25.02% | 7.36M | 27/05 | ||
| JD.com Inc Adr | 29.84 | 30.13 | 29.45 | -0.15 | -0.50% | 7.25M | 27/05 | ||
| Li Auto | 15.78 | 15.80 | 15.29 | -0.10 | -0.63% | 5.93M | 27/05 | ||
| Pony Ai | 9.74 | 9.93 | 9.41 | +0.40 | +4.28% | 5.63M | 27/05 | ||
| Didi Global | 3.45 | 3.46 | 3.40 | 0.00 | 0.00% | 5.36M | 27/05 | ||
| Lexinfintech | 2.450 | 2.585 | 2.200 | +0.220 | +9.87% | 5.17M | 27/05 | ||
| RLX Technology | 1.980 | 2.030 | 1.970 | -0.050 | -2.46% | 5.22M | 27/05 | ||
| GDS Holdings | 33.88 | 34.07 | 32.38 | -0.11 | -0.32% | 5.04M | 27/05 | ||
| iQIYI | 1.060 | 1.100 | 1.050 | -0.040 | -3.64% | 4.97M | 27/05 | ||
| Bilibili | 17.57 | 17.75 | 17.06 | -0.21 | -1.18% | 4.79M | 27/05 | ||
| Oriental Rise Holdings | 0.56 | 0.72 | 0.47 | +0.10 | +21.74% | 4.50M | 27/05 | ||
| SunCar Tech | 0.770 | 0.790 | 0.551 | +0.094 | +13.91% | 3.80M | 27/05 | ||
| Ke Hldg | 16.62 | 16.77 | 16.45 | +0.12 | +0.73% | 4.46M | 27/05 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.92 | 14.93 | 14.45 | +0.06 | +0.40% | 3.85M | 27/05 | ||
| Grupo Aval | 4.760 | 4.800 | 4.660 | +0.100 | +2.15% | 487.72K | 27/05 | ||
| GeoPark Ltd | 9.74 | 9.83 | 9.54 | -0.23 | -2.31% | 403.86K | 27/05 | ||
| Grupo Cibest DRC | 70.78 | 71.89 | 69.82 | -0.93 | -1.30% | 364.35K | 27/05 | ||
| BMP AI Tech | 0.051 | 0.061 | 0.050 | +0.008 | +18.69% | 18.21K | 27/05 | ||
| Interconnection Electric ADR | 199.75 | 199.75 | 195.84 | +7.75 | +4.04% | 0.01K | 27/05 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 09/09 | ||
| Cementos Argos ADR | 15.40 | 15.40 | 15.00 | 0.00 | 0.00% | 2.00K | 22/05 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0.0008 | 0.0008 | 0.0008 | 0.0000 | 0.00% | 0 | 27/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 35.460 | 36.620 | 35.225 | -1.110 | -3.04% | 3.33M | 27/05 | ||
| Robin Energy | 1.10 | 1.12 | 1.08 | -0.02 | -1.79% | 164.23K | 27/05 | ||
| Castor Maritime | 1.910 | 1.970 | 1.830 | +0.020 | +1.06% | 114.25K | 27/05 | ||
| Gifa | 0.0077 | 0.0078 | 0.0077 | 0.0000 | 0.00% | 76.92K | 27/05 | ||
| Toro Corp | 5.170 | 5.280 | 5.110 | -0.020 | -0.39% | 39.62K | 27/05 | ||
| GDEV Inc | 14.490 | 15.415 | 14.490 | -0.603 | -4.00% | 1.92K | 27/05 | ||
| Neuro Hitech | 0.50000 | 0.50000 | 0.50000 | 0.00000 | 0.00% | 0 | 23/04 | ||
| Bank of Cyprus Holdings | 11.88 | 11.88 | 11.88 | 0.00 | 0.00% | 0 | 07/05 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 44.55 | 45.23 | 44.18 | +0.36 | +0.81% | 11.34M | 27/05 | ||
| Genmab AS | 26.71 | 26.97 | 26.60 | -0.18 | -0.67% | 790.75K | 27/05 | ||
| IO Biotech | 0.002 | 0.003 | 0.001 | -0.001 | -32.26% | 484.44K | 27/05 | ||
| Ascendis Pharma AS | 235.26 | 240.10 | 234.71 | -4.39 | -1.83% | 353.44K | 27/05 | ||
| Coloplast A | 6.38 | 6.41 | 6.33 | +0.08 | +1.27% | 307.11K | 27/05 | ||
| LiqTech | 1.255 | 1.450 | 1.220 | -0.555 | -30.66% | 256.79K | 27/05 | ||
| Carlsberg AS | 28.01 | 28.01 | 27.52 | +1.14 | +4.24% | 169.82K | 27/05 | ||
| Vestas Wind Systems AS | 9.17 | 9.27 | 9.13 | -0.72 | -7.28% | 123.48K | 27/05 | ||
| Cadeler AS ADR | 26.25 | 26.87 | 26.14 | -1.17 | -4.27% | 117.25K | 27/05 | ||
| Oersted AS DRC | 8.51 | 8.59 | 8.40 | -0.26 | -2.96% | 90.74K | 27/05 | ||
| Evaxion Biotech AS | 4.055 | 4.230 | 3.960 | -0.055 | -1.34% | 86.21K | 27/05 | ||
| AP Moeller-Maersk AS | 11.84 | 11.93 | 11.70 | +0.12 | +1.02% | 76.81K | 27/05 | ||
| Pandora ADR | 11.46 | 11.52 | 11.41 | +0.31 | +2.78% | 72.80K | 27/05 | ||
| Danske Bank A/S ADR | 26.26 | 26.26 | 26.01 | +0.15 | +0.57% | 53.84K | 27/05 | ||
| DSV ADR | 121.75 | 122.85 | 121.22 | -0.02 | -0.02% | 41.25K | 27/05 | ||
| Novozymes AS DRC | 58.68 | 60.31 | 58.08 | -0.20 | -0.34% | 28.84K | 27/05 | ||
| Bavarian Nordic ADR | 9.92 | 9.92 | 9.75 | -0.03 | -0.30% | 4.51K | 27/05 | ||
| Demant ADR | 19.33 | 19.40 | 19.33 | +1.28 | +7.12% | 2.25K | 27/05 | ||
| Vestas Wind | 27.3500 | 28.5600 | 27.0000 | -2.0500 | -6.97% | 0.66K | 27/05 | ||
| GN Store Nord ADR | 45.550 | 46.000 | 45.130 | -0.110 | -0.24% | 494.00 | 27/05 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 15.680 | 16.050 | 15.540 | -0.780 | -4.74% | 123.79M | 27/05 | ||
| Amer Sports | 36.65 | 37.51 | 36.61 | -0.23 | -0.62% | 3.94M | 27/05 | ||
| Nordea Bank ADR | 19.25 | 19.37 | 19.13 | -0.11 | -0.57% | 159.49K | 27/05 | ||
| Neste | 15.85 | 16.32 | 15.50 | -0.27 | -1.68% | 95.40K | 27/05 | ||
| Sampo OYJ | 21.47 | 21.79 | 21.43 | +0.19 | +0.89% | 64.68K | 27/05 | ||
| Kone Oyj ADR | 29.75 | 29.81 | 29.55 | +0.48 | +1.64% | 61.90K | 27/05 | ||
| Metso Outotec OTC | 9.33 | 9.84 | 9.18 | +0.16 | +1.75% | 52.38K | 27/05 | ||
| Stora Enso Oyj PK | 11.63 | 11.72 | 11.60 | +0.13 | +1.13% | 41.88K | 27/05 | ||
| Wartsila ADR | 8.55 | 8.76 | 8.39 | +0.03 | +0.35% | 28.41K | 27/05 | ||
| Kesko ADR | 12.220 | 12.220 | 12.130 | +0.270 | +2.26% | 27.56K | 27/05 | ||
| Fortum | 23.550 | 23.550 | 23.550 | -0.230 | -0.97% | 3.01K | 27/05 | ||
| Fortum ADR | 4.780 | 4.780 | 4.570 | -0.050 | -1.04% | 1.43K | 27/05 | ||
| Nokian Tyres ADR | 6.26 | 6.26 | 6.26 | +0.21 | +3.47% | 189.00 | 27/05 | ||
| Outokumpu ADR | 3.49 | 3.49 | 3.49 | 0.00 | 0.00% | 100.00 | 27/05 | ||
| Konecranes ADR | 8.170 | 8.170 | 8.170 | 0.000 | 0.00% | 0 | 20/05 | ||
| Orion ADR | 37.99 | 37.99 | 37.99 | 0.00 | 0.00% | 0 | 25/03 | ||
| KONE Oyj | 58.0200 | 58.0200 | 57.2290 | 0.0000 | 0.00% | 0 | 15/05 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Constellium Nv | 33.96 | 34.02 | 30.59 | -1.32 | -3.74% | 5.02M | 27/05 | ||
| Sanofi ADR | 44.43 | 44.95 | 44.37 | +0.28 | +0.63% | 2.30M | 27/05 | ||
| TotalEnergies SE | 86.66 | 88.12 | 86.66 | -3.38 | -3.75% | 1.75M | 27/05 | ||
| DBV Technologies | 18.500 | 19.240 | 18.270 | +0.340 | +1.87% | 1.07M | 27/05 | ||
| Capgemini ADR | 23.47 | 23.73 | 23.10 | -0.62 | -2.57% | 1.06M | 27/05 | ||
| Abivax ADR | 129.73 | 131.28 | 126.00 | +3.32 | +2.63% | 1.08M | 27/05 | ||
| Alstom PK | 1.960 | 1.975 | 1.940 | 0.000 | 0.00% | 734.46K | 27/05 | ||
| Pernod Ricard | 15.26 | 15.44 | 15.18 | +0.33 | +2.21% | 675.03K | 27/05 | ||
| Carrefour SA PK | 3.69 | 3.77 | 3.69 | -0.20 | -5.14% | 462.86K | 27/05 | ||
| Criteo Sa | 17.87 | 18.24 | 17.00 | +0.84 | +4.93% | 409.22K | 27/05 | ||
| Danone PK | 14.64 | 14.71 | 14.56 | +0.36 | +2.52% | 347.30K | 27/05 | ||
| Eutelsat ADR | 1.25 | 1.47 | 1.20 | -0.08 | -6.02% | 319.61K | 27/05 | ||
| Compagnie Saint-Gobain ADR | 18.32 | 18.41 | 18.21 | +0.36 | +2.00% | 313.55K | 27/05 | ||
| Societe Generale ADR | 16.3900 | 16.8100 | 16.3400 | -0.1100 | -0.67% | 279.98K | 27/05 | ||
| Louis Vuitton ADR | 112.800 | 114.180 | 112.130 | +3.120 | +2.84% | 270.23K | 27/05 | ||
| Schneider Electric SA | 62.750 | 62.890 | 62.190 | -1.070 | -1.68% | 238.35K | 27/05 | ||
| Safran SA | 86.850 | 87.830 | 86.610 | +0.010 | +0.01% | 171.82K | 27/05 | ||
| BNP Paribas ADR | 53.810 | 54.242 | 53.610 | +0.080 | +0.15% | 172.44K | 27/05 | ||
| Air France KLM SA | 1.2900 | 1.3200 | 1.2800 | +0.0500 | +4.03% | 169.78K | 27/05 | ||
| Publicis Groupe SA | 24.31 | 24.31 | 24.02 | +0.35 | +1.46% | 167.18K | 27/05 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Quantum Cyber | 2.9300 | 3.4800 | 2.8000 | -0.5400 | -15.56% | 6.51M | 27/05 | ||
| Deutsche Bank AG | 33.36 | 33.60 | 33.12 | -0.13 | -0.39% | 3.52M | 27/05 | ||
| Bayer AG PK | 11.01 | 11.05 | 10.81 | +0.09 | +0.82% | 2.15M | 27/05 | ||
| SAP ADR | 174.14 | 176.96 | 173.47 | -1.01 | -0.58% | 2.00M | 27/05 | ||
| Jumia Tech | 7.430 | 7.660 | 7.094 | +0.290 | +4.06% | 2.06M | 27/05 | ||
| SCHMID NV | 6.86 | 7.65 | 6.62 | -0.64 | -8.53% | 1.24M | 27/05 | ||
| BioNTech | 93.00 | 95.84 | 92.72 | +0.75 | +0.81% | 1.55M | 27/05 | ||
| Deutsche Telekom ADR | 34.42 | 34.47 | 34.12 | +0.32 | +0.94% | 750.69K | 27/05 | ||
| Muenchener Rueckver Ges | 10.81 | 10.98 | 10.78 | -0.14 | -1.28% | 760.23K | 27/05 | ||
| InflaRx | 2.560 | 2.810 | 2.560 | -0.180 | -6.57% | 680.47K | 27/05 | ||
| Infineon ADR | 89.39 | 90.49 | 87.89 | -0.47 | -0.52% | 503.21K | 27/05 | ||
| Fresenius Medical Care ADR | 21.56 | 21.78 | 21.45 | -0.02 | -0.09% | 1.29M | 27/05 | ||
| New Germany Closed Fund | 11.96 | 12.07 | 11.79 | +0.08 | +0.67% | 328.30K | 27/05 | ||
| LuxExperience BV DRC | 6.860 | 7.010 | 6.748 | -0.010 | -0.15% | 357.76K | 27/05 | ||
| Mercedes Benz DRC | 15.21 | 15.39 | 15.16 | +0.44 | +2.98% | 332.14K | 27/05 | ||
| Immatics NV | 11.39 | 11.55 | 10.88 | +0.20 | +1.79% | 504.48K | 27/05 | ||
| Porsche Automobile Holding SE | 3.80 | 3.83 | 3.77 | +0.07 | +1.88% | 311.42K | 27/05 | ||
| Volkswagen 1/10 ADR | 10.98 | 11.05 | 10.95 | +0.24 | +2.23% | 283.05K | 27/05 | ||
| Vonovia ADR | 12.5 | 12.6 | 12.5 | 0.0 | 0.00% | 224.83K | 27/05 | ||
| Fresenius ADR | 10.810 | 11.250 | 10.740 | -0.330 | -2.96% | 215.81K | 27/05 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Diana Shipping | 2.520 | 2.890 | 2.500 | -0.200 | -7.35% | 4.07M | 27/05 | ||
| Star Bulk Carriers | 27.33 | 27.95 | 27.13 | -0.22 | -0.80% | 2.18M | 27/05 | ||
| Heidmar Maritime Holdings | 1.2500 | 1.4200 | 1.1000 | -0.3200 | -20.38% | 634.86K | 27/05 | ||
| Okeanis Eco Tankers | 51.19 | 53.10 | 50.75 | -2.36 | -4.41% | 649.71K | 27/05 | ||
| Global Ship Lease | 36.74 | 37.60 | 36.44 | -0.80 | -2.13% | 579.88K | 27/05 | ||
| Imperial Petroleum | 5.4400 | 5.5800 | 5.3500 | -0.1000 | -1.81% | 603.26K | 27/05 | ||
| Rubico | 0.65 | 0.67 | 0.63 | -0.05 | -7.12% | 409.46K | 27/05 | ||
| Tsakos Energy | 40.100 | 41.720 | 39.800 | -1.820 | -4.34% | 369.69K | 27/05 | ||
| Seanergy Maritime | 14.8600 | 15.2800 | 14.7000 | -0.3500 | -2.30% | 279.17K | 27/05 | ||
| United Maritime | 2.590 | 2.600 | 2.520 | +0.120 | +4.86% | 199.60K | 27/05 | ||
| StealthGas | 9.690 | 9.870 | 9.470 | -0.250 | -2.52% | 184.74K | 27/05 | ||
| Top Ships | 0.9851 | 1.0200 | 0.9500 | -0.0094 | -0.95% | 149.43K | 27/05 | ||
| Allwyn DRC | 7.440 | 7.440 | 7.240 | +0.110 | +1.50% | 125.82K | 27/05 | ||
| Navios Maritime Unit | 71.18 | 73.88 | 70.87 | -2.43 | -3.30% | 181.34K | 27/05 | ||
| C3is Inc | 2.2300 | 2.4000 | 2.2200 | -0.1300 | -5.51% | 87.87K | 27/05 | ||
| Danaos | 127.52 | 130.94 | 127.52 | -1.93 | -1.49% | 104.32K | 27/05 | ||
| Euroseas | 66.00 | 66.71 | 64.00 | +0.68 | +1.04% | 64.67K | 27/05 | ||
| Performance Shipping | 1.6800 | 1.6999 | 1.6700 | -0.0200 | -1.18% | 46.96K | 27/05 | ||
| Icon Energy Corp | 1.300 | 1.377 | 1.300 | -0.070 | -5.11% | 48.62K | 27/05 | ||
| Euroholdings | 8.61 | 8.65 | 8.35 | +0.21 | +2.50% | 36.43K | 27/05 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Futu | 110.22 | 113.68 | 103.54 | +2.52 | +2.34% | 11.26M | 27/05 | ||
| Alibaba ADR | 127.76 | 129.00 | 126.25 | -1.71 | -1.32% | 8.27M | 27/05 | ||
| Sharing Economy | 0.0020 | 0.0023 | 0.0016 | +0.0006 | +42.86% | 7.12M | 27/05 | ||
| Dreamland | 0.45 | 0.46 | 0.42 | -0.05 | -10.08% | 5.58M | 27/05 | ||
| A Paradise Acquisition | 2.77 | 3.05 | 2.35 | -0.26 | -8.58% | 3.12M | 27/05 | ||
| PS International | 7.79 | 7.90 | 7.79 | -0.02 | -0.26% | 2.54M | 27/05 | ||
| Global Engine Holding | 0.50 | 0.57 | 0.42 | +0.07 | +16.36% | 2.36M | 27/05 | ||
| Happy City Holdings | 3.59 | 3.80 | 3.57 | +0.03 | +0.84% | 1.78M | 27/05 | ||
| Prudential Public ADR | 30.15 | 30.57 | 30.03 | -0.61 | -1.98% | 1.58M | 27/05 | ||
| Melco Resorts & Entertainment | 5.53 | 5.60 | 5.47 | 0.00 | 0.00% | 1.54M | 27/05 | ||
| Creative Global Technology Holdings | 0.28 | 0.31 | 0.15 | -0.03 | -9.85% | 1.25M | 27/05 | ||
| NeoConcept International Holdings | 9.46 | 9.69 | 9.23 | +0.19 | +2.05% | 1.12M | 27/05 | ||
| Silicon Motion | 284.98 | 287.95 | 268.10 | -5.34 | -1.84% | 849.24K | 27/05 | ||
| Prenetics Global | 17.2600 | 19.1450 | 17.0000 | -0.5500 | -3.09% | 635.20K | 27/05 | ||
| CIMG Inc | 0.017 | 0.021 | 0.017 | -0.008 | -32.00% | 512.45K | 27/05 | ||
| WANG LEE GROUP | 0.0060 | 0.0076 | 0.0056 | -0.0016 | -21.05% | 414.00K | 27/05 | ||
| 3 E Network Technology | 1.38 | 1.76 | 1.30 | -0.35 | -20.23% | 603.53K | 27/05 | ||
| CK Hutchison ADR | 8.87 | 8.93 | 8.68 | -0.09 | -1.00% | 333.49K | 27/05 | ||
| Waton Financial | 3.27 | 3.44 | 3.05 | -0.17 | -4.94% | 322.15K | 27/05 | ||
| Skyline Builders Holding | 3.16 | 3.36 | 3.06 | +0.16 | +5.33% | 322.65K | 27/05 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.2 | 6.4 | 6.1 | -0.1 | -1.59% | 40.19K | 27/05 | ||
| Magyar Telekom Plc | 8.51 | 8.59 | 8.25 | +0.05 | +0.59% | 37.48K | 27/05 | ||
| Wizz Air Holdings | 3.30 | 3.47 | 3.30 | 0.00 | 0.00% | 1.30K | 26/05 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 12.39 | 12.45 | 12.08 | +0.31 | +2.57% | 15.04M | 27/05 | ||
| Wipro ADR | 2.050 | 2.110 | 2.040 | -0.010 | -0.49% | 11.91M | 27/05 | ||
| HDFC Bank ADR | 23.78 | 24.54 | 23.66 | -1.02 | -4.11% | 10.39M | 27/05 | ||
| ICICI Bank ADR | 26.15 | 26.48 | 26.15 | -0.08 | -0.30% | 5.34M | 27/05 | ||
| Dr. Reddy’s Labs ADR | 13.58 | 13.74 | 13.51 | -0.17 | -1.24% | 2.16M | 27/05 | ||
| MakeMyTrip | 44.87 | 45.37 | 42.22 | +2.55 | +6.03% | 1.02M | 27/05 | ||
| SS Innovations International | 3.76 | 3.80 | 3.55 | +0.03 | +0.80% | 85.99K | 27/05 | ||
| Yatra Online | 0.883 | 0.901 | 0.860 | -0.010 | -1.12% | 73.33K | 27/05 | ||
| Sify | 16.470 | 16.600 | 16.100 | -0.100 | -0.60% | 69.60K | 27/05 | ||
| Zoomcar Holdings | 0.1800 | 0.1800 | 0.1800 | +0.0101 | +5.94% | 4.11K | 27/05 | ||
| Azure Power Global | 1.00 | 1.00 | 0.50 | 0.00 | 0.00% | 3.84K | 27/05 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.80K | 22/05 | ||
| 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 | 16.65 | 16.84 | 16.59 | +0.05 | +0.30% | 796.09K | 27/05 | ||
| Indonesia Energy | 2.830 | 2.850 | 2.745 | -0.080 | -2.75% | 550.05K | 27/05 | ||
| Astra Int | 6.24 | 6.24 | 6.06 | +0.09 | +1.46% | 239.84K | 27/05 | ||
| Bank Central Asia ADR | 8.3900 | 8.3900 | 8.3000 | +0.0500 | +0.60% | 193.25K | 27/05 | ||
| Bank Rakyat | 8.60 | 8.70 | 8.56 | -0.03 | -0.35% | 157.70K | 27/05 | ||
| Bank Mandiri Persero ADR | 9.26 | 9.33 | 9.24 | -0.06 | -0.64% | 112.16K | 27/05 | ||
| Bank Mandiri Persero | 0.2330 | 0.2330 | 0.2049 | +0.0072 | +3.19% | 73.28K | 27/05 | ||
| DigiAsia | 0.03 | 0.03 | 0.01 | +0.01 | +50.25% | 70.83K | 27/05 | ||
| United Tractors ADR | 26.85 | 26.85 | 26.57 | -0.03 | -0.11% | 47.20K | 27/05 | ||
| Indofood ADR | 19.5000 | 20.2000 | 19.5000 | -0.9777 | -4.77% | 13.57K | 27/05 | ||
| Indo Tambangraya Megah ADR | 2.75 | 2.75 | 2.75 | +0.30 | +12.24% | 10.00K | 27/05 | ||
| Bank Negara Indonesia ADR | 10.87 | 11.38 | 10.73 | +0.07 | +0.65% | 2.47K | 27/05 | ||
| Alamtri Resources Indonesia Tbk PT DRC | 6.25 | 6.25 | 6.25 | -0.55 | -8.09% | 0.66K | 27/05 | ||
| Unilever Indonesia ADR | 1.76 | 1.80 | 1.76 | 0.00 | 0.00% | 110.02K | 21/05 | ||
| Bukit Asam ADR | 4.00 | 4.00 | 4.00 | +0.10 | +2.56% | 0.20K | 26/05 | ||
| Vale Indonesia ADR | 16.40 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 23/03 | ||
| NusaTrip | 9.00 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 08/10 | ||
| Jasa Marga ADR | 3.625 | 3.625 | 3.625 | 0.000 | 0.00% | 0 | 13/03 | ||
| Solusi Bangun Indonesia ADR | 5.930 | 5.930 | 5.930 | 0.000 | 0.00% | 0 | 30/09 | ||
| Chandra Asri ADR | 13.89 | 15.45 | 13.89 | 0.00 | 0.00% | 0.33K | 21/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PDD Holdings DRC | 86.61 | 88.69 | 83.61 | -10.03 | -10.38% | 40.36M | 27/05 | ||
| James Hardie Industries ADR | 22.77 | 23.05 | 21.82 | +1.29 | +6.01% | 11.42M | 27/05 | ||
| Medtronic | 75.98 | 78.22 | 75.84 | -1.62 | -2.09% | 10.47M | 27/05 | ||
| Smurfit Westrock | 39.88 | 40.17 | 39.45 | +0.68 | +1.73% | 5.69M | 27/05 | ||
| CRH ADR | 106.25 | 107.20 | 103.85 | +4.14 | +4.05% | 6.59M | 27/05 | ||
| Accenture | 176.36 | 179.61 | 176.04 | -0.64 | -0.36% | 5.27M | 27/05 | ||
| Perrigo | 11.16 | 11.38 | 10.95 | +0.36 | +3.33% | 3.42M | 27/05 | ||
| Johnson Controls | 138.20 | 141.19 | 137.30 | -2.02 | -1.44% | 3.07M | 27/05 | ||
| Eaton | 406.37 | 406.83 | 395.30 | +3.24 | +0.80% | 2.85M | 27/05 | ||
| Alkermes Plc | 38.09 | 38.12 | 37.26 | +0.74 | +1.98% | 2.25M | 27/05 | ||
| Ryanair ADR | 61.10 | 62.15 | 61.02 | +0.81 | +1.34% | 1.98M | 27/05 | ||
| TE Connectivity | 208.75 | 210.85 | 206.33 | +0.15 | +0.07% | 2.36M | 27/05 | ||
| ICON PLC | 118.45 | 118.67 | 113.94 | +4.60 | +4.04% | 1.77M | 27/05 | ||
| AerCap Holdings NV | 141.80 | 143.17 | 140.40 | +1.61 | +1.15% | 1.34M | 27/05 | ||
| Trane Technologies | 457.68 | 466.82 | 457.44 | -3.75 | -0.81% | 1.44M | 27/05 | ||
| Adient | 24.02 | 24.70 | 23.14 | +1.25 | +5.49% | 964.58K | 27/05 | ||
| Aon | 318.54 | 325.60 | 317.49 | -0.75 | -0.23% | 1.07M | 27/05 | ||
| Dole | 14.48 | 14.74 | 14.41 | +0.12 | +0.84% | 996.57K | 27/05 | ||
| Jazz Pharma | 237.56 | 241.09 | 236.70 | +0.15 | +0.06% | 615.35K | 27/05 | ||
| Prothena | 10.03 | 10.26 | 10.01 | -0.03 | -0.30% | 616.19K | 27/05 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Qtrex Quantum | 2.100 | 2.350 | 1.220 | +0.580 | +38.16% | 79.24M | 27/05 | ||
| Arbe Robotics | 1.230 | 1.400 | 1.180 | +0.080 | +6.96% | 20.94M | 27/05 | ||
| Hub Cyber Security | 0.1060 | 0.1107 | 0.0982 | -0.0040 | -3.64% | 20.80M | 27/05 | ||
| SolarEdge Technologies Inc | 73.23 | 75.58 | 68.78 | +2.48 | +3.51% | 7.12M | 27/05 | ||
| Teva ADR | 34.56 | 35.15 | 34.40 | -0.05 | -0.14% | 4.36M | 27/05 | ||
| Mobileye Global | 10.16 | 10.17 | 9.88 | +0.16 | +1.60% | 4.17M | 27/05 | ||
| Valens | 3.150 | 3.390 | 3.055 | -0.110 | -3.37% | 2.27M | 27/05 | ||
| Cellebrite | 12.700 | 13.080 | 12.620 | -0.190 | -1.47% | 2.23M | 27/05 | ||
| Innoviz Technologies | 0.720 | 0.750 | 0.706 | -0.016 | -2.17% | 1.83M | 27/05 | ||
| Monday.Com | 76.42 | 79.00 | 74.00 | -0.41 | -0.53% | 1.73M | 27/05 | ||
| Wix.Com Ltd | 53.46 | 56.61 | 53.32 | -1.87 | -3.38% | 1.78M | 27/05 | ||
| Tower | 277.79 | 290.07 | 273.00 | -10.74 | -3.72% | 1.46M | 27/05 | ||
| GlobalE Online | 29.36 | 29.95 | 28.90 | -0.32 | -1.08% | 1.48M | 27/05 | ||
| Enlivex Therapeutics | 0.782 | 0.840 | 0.720 | +0.098 | +14.33% | 1.33M | 27/05 | ||
| Playtika | 3.57 | 3.58 | 3.39 | +0.18 | +5.31% | 1.31M | 27/05 | ||
| Check Point Software | 128.71 | 130.48 | 127.26 | -2.37 | -1.81% | 1.39M | 27/05 | ||
| Oddity Tech | 12.27 | 12.56 | 12.01 | +0.17 | +1.40% | 1.13M | 27/05 | ||
| Gilat | 17.430 | 17.900 | 16.750 | -0.390 | -2.19% | 1.25M | 27/05 | ||
| Nano X | 1.96 | 1.99 | 1.92 | -0.02 | -1.01% | 1.06M | 27/05 | ||
| InMode | 13.81 | 13.93 | 13.66 | 0.00 | 0.00% | 1.02M | 27/05 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Genenta Science ADR | 0.821 | 0.958 | 0.570 | +0.223 | +37.33% | 8.05M | 27/05 | ||
| Ferrari NV | 333.22 | 333.31 | 327.20 | +3.31 | +1.00% | 1.36M | 27/05 | ||
| Ermenegildo Zegna NV | 14.41 | 14.45 | 13.70 | +0.73 | +5.34% | 941.03K | 27/05 | ||
| ENI ADR | 52.46 | 52.61 | 51.90 | -1.11 | -2.07% | 438.89K | 27/05 | ||
| Terra Innovatum Global NV | 6.21 | 6.54 | 6.04 | -0.04 | -0.64% | 289.33K | 27/05 | ||
| ENEL Societa per Azioni | 11.130 | 11.190 | 11.070 | -0.280 | -2.45% | 295.23K | 27/05 | ||
| UniCredit ADR | 42.600 | 42.910 | 42.270 | -0.180 | -0.42% | 251.51K | 27/05 | ||
| Intesa Sanpaolo SpA PK | 40.540 | 40.737 | 40.340 | +0.560 | +1.40% | 208.56K | 27/05 | ||
| Saipem ADR | 0.9300 | 0.9500 | 0.9000 | -0.0700 | -7.00% | 171.22K | 27/05 | ||
| Prada Spa PK | 9.27 | 9.27 | 9.16 | +0.23 | +2.54% | 165.92K | 27/05 | ||
| Prysmian ADR | 85.02 | 86.18 | 84.59 | -2.93 | -3.33% | 131.31K | 27/05 | ||
| Stevanato Group SpA | 18.07 | 18.35 | 17.84 | +0.10 | +0.56% | 131.22K | 27/05 | ||
| Leonardo ADR | 30.10 | 30.61 | 29.99 | -0.59 | -1.92% | 88.46K | 27/05 | ||
| Snam ADR | 14.53 | 14.60 | 14.45 | -0.24 | -1.62% | 57.41K | 27/05 | ||
| Assicurazioni Generali ADR | 22.48 | 22.61 | 22.42 | -0.02 | -0.09% | 34.45K | 27/05 | ||
| Terna Rete Elettrica Nazionale | 34.40 | 34.55 | 34.27 | -0.59 | -1.69% | 14.99K | 27/05 | ||
| Brunello Cucinelli ADR | 9.7 | 9.8 | 9.2 | +0.4 | +4.33% | 11.58K | 27/05 | ||
| Mediobanca ADR | 24.79 | 24.95 | 24.49 | +0.30 | +1.22% | 6.13K | 27/05 | ||
| Campari | 6.49 | 6.51 | 6.49 | +0.42 | +6.96% | 3.92K | 27/05 | ||
| Buzzi Unicem ADR | 27.1 | 27.1 | 27.0 | +0.2 | +0.75% | 1.81K | 27/05 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Linkage Global | 0.835 | 1.140 | 0.744 | +0.065 | +8.44% | 58.70M | 27/05 | ||
| Sony ADR | 21.86 | 22.07 | 21.82 | -0.30 | -1.35% | 5.34M | 27/05 | ||
| rYojbaba | 5.15 | 7.33 | 3.52 | +1.30 | +33.77% | 3.57M | 27/05 | ||
| Takeda Pharma ADR | 16.15 | 16.27 | 16.04 | +0.28 | +1.76% | 3.18M | 27/05 | ||
| Mitsubishi UFJ Financial ADR | 18.980 | 19.110 | 18.890 | -0.350 | -1.81% | 3.25M | 27/05 | ||
| Mizuho Financial ADR | 9.060 | 9.110 | 9.000 | -0.180 | -1.95% | 3.00M | 27/05 | ||
| Renesas Electronics ADR | 13.850 | 14.150 | 13.760 | -0.470 | -3.28% | 2.76M | 27/05 | ||
| SoftBank Group | 22.84 | 23.19 | 22.18 | -1.88 | -7.61% | 2.67M | 27/05 | ||
| Nintendo ADR | 11.10 | 11.18 | 11.07 | +0.06 | +0.54% | 1.90M | 27/05 | ||
| Nomura ADR | 7.960 | 7.980 | 7.890 | -0.110 | -1.36% | 1.75M | 27/05 | ||
| KDDI Corp PK | 16.87 | 16.98 | 16.75 | +0.36 | +2.18% | 1.61M | 27/05 | ||
| Sumitomo Mitsui Financial ADR | 22.400 | 22.545 | 22.345 | -0.530 | -2.31% | 1.44M | 27/05 | ||
| Honda Motor ADR | 26.88 | 26.93 | 26.64 | +0.46 | +1.74% | 1.30M | 27/05 | ||
| Metaplanet | 1.81 | 1.90 | 1.78 | -0.02 | -1.10% | 1.15M | 27/05 | ||
| Japan Exchange ADR | 12.30 | 12.40 | 12.04 | -0.24 | -1.91% | 963.28K | 27/05 | ||
| Sompo ADR | 18.60 | 19.25 | 18.46 | +0.42 | +2.31% | 905.91K | 27/05 | ||
| Murata Manufacturing Inc | 24.57 | 25.80 | 24.38 | -1.24 | -4.80% | 733.03K | 27/05 | ||
| Picocela ADR | 9.89 | 13.75 | 9.51 | -2.11 | -17.58% | 769.13K | 27/05 | ||
| TDK ADR | 22.55 | 23.52 | 22.45 | -0.64 | -2.76% | 657.66K | 27/05 | ||
| FUJIFILM Holdings Corp | 10.02 | 10.08 | 9.83 | +0.14 | +1.42% | 654.67K | 27/05 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 60.68 | 61.02 | 59.44 | -2.01 | -3.21% | 2.53M | 27/05 | ||
| ArcelorMittal ADR | 68.60 | 68.82 | 66.95 | 0.00 | 0.00% | 1.88M | 27/05 | ||
| Millicom | 84.67 | 86.42 | 81.66 | +1.66 | +2.00% | 1.64M | 27/05 | ||
| Globant SA | 38.82 | 39.93 | 38.30 | +0.40 | +1.04% | 1.19M | 27/05 | ||
| Ardagh Metal Packaging | 4.180 | 4.280 | 4.120 | +0.100 | +2.45% | 1.15M | 27/05 | ||
| Ternium ADR | 49.67 | 49.85 | 48.63 | +0.26 | +0.53% | 843.36K | 27/05 | ||
| Nexa Resources | 14.510 | 14.800 | 13.820 | +0.110 | +0.76% | 840.19K | 27/05 | ||
| Adecoagro SA | 12.58 | 12.79 | 12.35 | +0.07 | +0.56% | 676.21K | 27/05 | ||
| Auna ADR | 4.16 | 4.23 | 4.13 | -0.09 | -2.12% | 601.13K | 27/05 | ||
| Orion Engineered Carbons | 7.41 | 7.58 | 7.31 | +0.18 | +2.49% | 400.14K | 27/05 | ||
| Alvotech | 3.44 | 3.50 | 3.38 | +0.02 | +0.58% | 331.55K | 27/05 | ||
| Corporacion America Airports | 26.310 | 26.560 | 25.250 | +0.770 | +3.01% | 218.94K | 27/05 | ||
| Codere Online US | 9.30 | 9.44 | 9.11 | 0.00 | 0.00% | 47.07K | 27/05 | ||
| Subsea 7 ADR | 32.14 | 32.57 | 32.01 | -1.76 | -5.19% | 14.82K | 27/05 | ||
| Altisource Portfolio Solutions | 6.560 | 6.678 | 6.420 | -0.030 | -0.46% | 4.86K | 27/05 | ||
| SES | 11.0 | 11.0 | 10.9 | +0.1 | +0.92% | 1.99K | 27/05 | ||
| Samsonite ADR | 9.760 | 9.760 | 9.430 | +0.370 | +3.94% | 1.05K | 27/05 | ||
| B M European Value Retail DRC | 9.56 | 9.56 | 9.53 | +0.47 | +5.17% | 0.82K | 27/05 | ||
| Atento SA | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12/12 | ||
| Aperam PK | 61.00 | 61.00 | 61.00 | 0.00 | 0.00% | 1.02K | 26/05 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Founder Group | 2.64 | 3.18 | 2.51 | +0.76 | +40.43% | 35.63M | 27/05 | ||
| VCI Global | 4.780 | 4.980 | 3.230 | +1.880 | +64.83% | 22.93M | 27/05 | ||
| Megan Holdings | 0.1559 | 0.1564 | 0.1456 | +0.0045 | +2.97% | 1.67M | 27/05 | ||
| Agape ATP | 2.8500 | 3.1200 | 2.7400 | -0.1600 | -5.32% | 13.85M | 27/05 | ||
| WF Holding | 2.01 | 2.05 | 1.81 | +0.30 | +17.54% | 518.25K | 27/05 | ||
| Linkers Industries | 1.38 | 1.48 | 1.35 | -0.12 | -8.00% | 8.27M | 27/05 | ||
| CBL International | 0.388 | 0.407 | 0.385 | -0.009 | -2.27% | 129.96K | 27/05 | ||
| TMD Energy | 0.75 | 0.77 | 0.72 | -0.02 | -2.59% | 90.45K | 27/05 | ||
| Sagtec Global | 1.07 | 1.07 | 1.00 | +0.06 | +5.94% | 305.47K | 27/05 | ||
| Black Titan | 1.03 | 1.11 | 1.03 | -0.05 | -4.63% | 58.30K | 27/05 | ||
| BioNexus Gene Lab | 2.2200 | 2.4200 | 2.0539 | +0.1500 | +7.25% | 251.27K | 27/05 | ||
| IGS Capital | 2.9000 | 2.9000 | 2.0000 | +1.4000 | +93.33% | 15.37K | 27/05 | ||
| Bio Green Med Solution | 0.9600 | 0.9801 | 0.9600 | -0.0050 | -0.52% | 34.18K | 27/05 | ||
| Genting Berhad | 3.19 | 3.24 | 2.97 | +0.14 | +4.59% | 4.06K | 27/05 | ||
| GreenPro | 1.4100 | 1.4100 | 1.4100 | 0.0000 | 0.00% | 1.50K | 27/05 | ||
| Top Glove ADR | 0.6893 | 0.8593 | 0.6893 | -0.0359 | -4.95% | 0.69K | 27/05 | ||
| Empro | 17.36 | 17.88 | 17.01 | 0.00 | 0.00% | 0 | 08/10 | ||
| Tech Telecommunication | 12.08 | 12.08 | 12.08 | 0.00 | 0.00% | 0 | 01/07 | ||
| Starbox Holdings | 0.0050 | 0.0050 | 0.0050 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Technology Telecommunication Acquisition Unt | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 19/05 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 13.210 | 13.320 | 12.970 | +0.110 | +0.84% | 3.82M | 27/05 | ||
| America Movil ADR | 25.97 | 26.38 | 25.68 | -0.01 | -0.04% | 1.45M | 27/05 | ||
| Vista Oil Gas | 73.600 | 75.135 | 71.380 | -0.710 | -0.96% | 711.25K | 27/05 | ||
| Controladora Vuela ADR | 7.54 | 7.58 | 7.33 | +0.26 | +3.57% | 644.64K | 27/05 | ||
| Grupo Televisa ADR | 2.820 | 2.845 | 2.800 | -0.020 | -0.70% | 547.81K | 27/05 | ||
| BBB Foods | 36.14 | 36.36 | 34.67 | +1.75 | +5.09% | 550.17K | 27/05 | ||
| Fomento Economico Mexicano | 122.67 | 123.41 | 121.60 | +0.75 | +0.62% | 429.34K | 27/05 | ||
| Freight Tech | 4.890 | 4.980 | 3.680 | +1.200 | +32.52% | 227.23K | 27/05 | ||
| Aeroportuario del Centro Norte | 102.19 | 103.88 | 101.42 | -0.01 | -0.01% | 107.43K | 27/05 | ||
| Mexico Closed Fund | 22.31 | 22.38 | 21.90 | +0.23 | +1.04% | 97.95K | 27/05 | ||
| Grupo Aeroportuario Sureste ADR | 305.59 | 306.79 | 302.87 | -3.98 | -1.29% | 101.29K | 27/05 | ||
| Coca-Cola Femsa ADR | 109.90 | 110.00 | 108.72 | +1.30 | +1.20% | 101.52K | 27/05 | ||
| Vesta Real Estate ADR | 34.88 | 35.01 | 34.30 | +0.24 | +0.69% | 79.40K | 27/05 | ||
| Betterware De Mexico | 17.30 | 17.59 | 17.11 | +0.11 | +0.64% | 78.22K | 27/05 | ||
| GAP ADR | 244.20 | 246.66 | 241.88 | +0.52 | +0.21% | 75.08K | 27/05 | ||
| Kimberly-Clark de Mexico | 11.29 | 11.34 | 10.89 | +0.35 | +3.20% | 58.54K | 27/05 | ||
| Wal Mart de Mexico ADR | 31.49 | 32.25 | 31.40 | -0.06 | -0.19% | 57.55K | 27/05 | ||
| Banorte ADR | 57.77 | 60.51 | 55.61 | +1.93 | +3.46% | 34.92K | 27/05 | ||
| Wal Mart de Mexico | 3.1900 | 3.2000 | 3.1900 | +0.0200 | +0.63% | 21.82K | 27/05 | ||
| Becle | 0.8325 | 0.8325 | 0.7800 | +0.0206 | +2.54% | 17.92K | 27/05 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 8.16 | 8.24 | 8.10 | +0.35 | +4.48% | 18.67M | 27/05 | ||
| STMicroelectronics ADR | 67.75 | 70.77 | 66.13 | -2.94 | -4.16% | 13.40M | 27/05 | ||
| Nebius NV | 208.37 | 209.64 | 198.31 | +0.31 | +0.15% | 13.98M | 27/05 | ||
| JBS NV | 13.22 | 13.42 | 13.04 | +0.24 | +1.85% | 9.81M | 27/05 | ||
| NXP | 329.24 | 339.95 | 326.60 | -3.43 | -1.03% | 3.81M | 27/05 | ||
| Aegon ADR | 8.650 | 8.770 | 8.620 | -0.080 | -0.92% | 3.42M | 27/05 | ||
| Qiagen | 36.13 | 36.37 | 35.77 | +0.59 | +1.66% | 2.25M | 27/05 | ||
| Prosus ADR | 9.10 | 9.13 | 9.03 | -0.05 | -0.55% | 2.07M | 27/05 | ||
| Elastic | 53.90 | 54.75 | 53.12 | -0.51 | -0.94% | 1.99M | 27/05 | ||
| ING ADR | 31.09 | 31.35 | 30.98 | -0.23 | -0.73% | 1.74M | 27/05 | ||
| ASML ADR | 1,597.87 | 1,639.13 | 1,583.00 | -34.16 | -2.09% | 1.36M | 27/05 | ||
| Adyen | 11.00 | 11.30 | 10.86 | -0.27 | -2.40% | 1.09M | 27/05 | ||
| Ferrovial | 69.520 | 69.590 | 68.910 | +0.120 | +0.17% | 1.14M | 27/05 | ||
| Koninklijke Philips ADR | 26.60 | 26.94 | 26.42 | -0.34 | -1.26% | 1.02M | 27/05 | ||
| NewAmsterdam Pharma | 36.560 | 37.340 | 35.670 | +0.450 | +1.25% | 938.78K | 27/05 | ||
| Magnum Ice Cream | 16.33 | 16.50 | 16.03 | +0.67 | +4.28% | 944.50K | 27/05 | ||
| Uniqure NV | 25.170 | 25.740 | 24.830 | +0.020 | +0.08% | 516.76K | 27/05 | ||
| Airbus Group NV | 50.38 | 51.37 | 50.26 | +0.53 | +1.06% | 332.89K | 27/05 | ||
| ProQR Therapeutics NV | 1.560 | 1.630 | 1.540 | -0.010 | -0.64% | 231.57K | 27/05 | ||
| argenx ADR | 820.63 | 832.59 | 811.84 | +12.20 | +1.51% | 204.43K | 27/05 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0014 | 0.0014 | 0.0011 | 0.0000 | 0.00% | 1.04M | 27/05 | ||
| Spark New Zealand ADR | 5.63 | 5.66 | 5.60 | -0.07 | -1.23% | 36.06K | 27/05 | ||
| A2 Milk | 3.83 | 3.83 | 3.83 | -0.17 | -4.25% | 0.64K | 27/05 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 0 | 14/05 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 14/05 | ||
| New Zealand Energy Corp | 0.4212 | 0.4212 | 0.4212 | 0.0000 | 0.00% | 0.15K | 21/05 | ||
| Spark New Zealand | 1.2012 | 1.2012 | 1.2012 | 0.0000 | 0.00% | 0 | 18/05 | ||
| Chorus ADR | 28.83 | 28.85 | 28.83 | -0.85 | -2.86% | 0.31K | 26/05 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 27/03 | ||
| Air New Zealand ADR | 1.30 | 1.45 | 1.30 | 0.00 | 0.00% | 0.48K | 22/05 | ||
| Auckland International Airport ADR | 24.55 | 24.55 | 24.55 | 0.00 | 0.00% | 0 | 11/05 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 02/04 | ||
| Fisher&Paykel Healthcare | 20.55 | 20.55 | 20.55 | 0.00 | 0.00% | 0 | 13/05 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 36.50 | 37.08 | 36.43 | -1.24 | -3.29% | 3.49M | 27/05 | ||
| Opera | 18.16 | 18.23 | 17.71 | +0.44 | +2.48% | 354.92K | 27/05 | ||
| Orkla ASA ADR | 11.300 | 11.390 | 11.280 | +0.050 | +0.44% | 123.80K | 27/05 | ||
| Equinor | 37.4600 | 37.4600 | 37.4600 | +0.0300 | +0.08% | 110.19K | 27/05 | ||
| Norsk Hydro ASA ADR | 12.180 | 12.190 | 12.040 | -0.290 | -2.33% | 100.85K | 27/05 | ||
| Nel ASA | 0.38 | 0.40 | 0.38 | -0.02 | -5.00% | 80.00K | 27/05 | ||
| DNB Bank ASA | 31.21 | 31.33 | 31.12 | -0.23 | -0.73% | 38.76K | 27/05 | ||
| Telenor ASA ADR | 16.49 | 16.57 | 16.34 | +0.08 | +0.49% | 25.75K | 27/05 | ||
| Yara International ASA | 27.06 | 27.44 | 26.93 | -0.95 | -3.39% | 22.10K | 27/05 | ||
| Mowi ADR | 21.99 | 22.08 | 21.97 | +0.13 | +0.59% | 16.73K | 27/05 | ||
| Norsk Hydro | 12.22 | 12.22 | 12.12 | -0.18 | -1.45% | 11.94K | 27/05 | ||
| Norwegian Air Shuttle | 1.58 | 1.75 | 1.58 | -0.09 | -5.39% | 2.88K | 27/05 | ||
| Tomra Systems ADR | 10.67 | 10.73 | 10.36 | +0.04 | +0.38% | 2.48K | 27/05 | ||
| Orkla | 11.0500 | 11.0500 | 11.0500 | -0.4050 | -3.54% | 1.37K | 27/05 | ||
| Prosafe | 0.4295 | 0.4295 | 0.4295 | -0.0397 | -8.46% | 1.00K | 27/05 | ||
| Vend Marketplaces DRC | 25.9 | 26.9 | 25.9 | -2.1 | -7.50% | 0.95K | 27/05 | ||
| Gjensidige Forsikring ADR | 27.94 | 27.94 | 27.94 | -1.23 | -4.22% | 711.00 | 27/05 | ||
| Nordic Semiconductor | 21.7900 | 21.7900 | 21.6500 | -0.0800 | -0.37% | 0.68K | 27/05 | ||
| DNO ADR | 20.7 | 20.7 | 20.7 | 0.0 | 0.00% | 0 | 02/04 | ||
| Hexagon Composites | 1.1500 | 1.1500 | 1.1500 | 0.0000 | 0.00% | 0 | 19/05 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 34.630 | 34.965 | 34.010 | -0.460 | -1.31% | 533.90K | 27/05 | ||
| Credicorp | 348.24 | 354.41 | 343.08 | -3.51 | -1.00% | 345.54K | 27/05 | ||
| Intercorp Financial Services | 49.97 | 50.57 | 49.18 | -0.44 | -0.87% | 227.43K | 27/05 | ||
| Cementos Pacasmayo ADR | 10.520 | 10.630 | 10.450 | 0.000 | 0.00% | 7.58K | 27/05 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 15/01 | ||
| Fossal ADR | 0.012 | 0.012 | 0.012 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 18.53 | 18.93 | 18.40 | -0.17 | -0.91% | 164.79K | 27/05 | ||
| BDO Unibank ADR | 19.20 | 19.38 | 19.14 | +0.01 | +0.05% | 52.81K | 27/05 | ||
| One and One Green Tech | 3.38 | 3.43 | 3.26 | -0.11 | -3.15% | 41.65K | 27/05 | ||
| Jollibee Foods ADR | 9.400 | 9.400 | 9.210 | +0.190 | +2.06% | 7.08K | 27/05 | ||
| Bank the Philippine Islands ADR | 30.83 | 32.23 | 30.25 | +0.64 | +2.12% | 6.78K | 27/05 | ||
| Benguet B | 0.0950 | 0.0950 | 0.0950 | 0.0000 | 0.00% | 0.47K | 27/05 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 14/04 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0.10K | 26/05 | ||
| Universal Robina ADR | 11.57 | 11.57 | 11.57 | 0.00 | 0.00% | 0 | 08/05 | ||
| Robinsons Land ADR | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 02/04 | ||
| Manila Water ADR | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 0 | 19/05 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | 0 | 0.00% | 0 | 15/05 | ||
| Megaworld ADR | 6.2 | 6.2 | 6.2 | 0.0 | 0.00% | 0.58K | 26/05 | ||
| Manila Electric ADR | 19.65 | 19.65 | 19.65 | 0.00 | 0.00% | 0 | 22/04 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 05/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 26/09 | ||
| DMCI ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 26/09 | ||
| Cebu Air ADR | 2.54 | 2.54 | 2.54 | 0.00 | 0.00% | 0 | 12/02 | ||
| Ayala ADR | 8.5 | 8.5 | 8.5 | +0.4 | +4.96% | 0.42K | 26/05 | ||
| Aboitiz Power ADR | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 | 28/07 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 8.80 | 8.84 | 8.70 | +0.19 | +2.21% | 392.86K | 27/05 | ||
| CD Projekt | 16.05 | 16.40 | 15.91 | -1.50 | -8.55% | 36.70K | 27/05 | ||
| Powszechna Kasa ADR | 29.39 | 29.54 | 28.03 | +0.40 | +1.38% | 14.64K | 27/05 | ||
| Eurocash SA PK | 1.93 | 1.93 | 1.93 | 0.00 | 0.00% | 0 | 28/01 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 48.46 | 48.46 | 48.46 | 0.00 | 0.00% | 0 | 08/04 | ||
| Globe Trade Centre ADR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 | 20/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.82 | 11.04 | 10.81 | -0.43 | -3.82% | 194.17K | 27/05 | ||
| EDP Energias de Portugal ADR | 51.70 | 51.70 | 50.91 | -0.27 | -0.52% | 36.47K | 27/05 | ||
| Jeronimo Martins SGPS SA ADR | 43.41 | 43.88 | 43.41 | +0.16 | +0.37% | 24.31K | 27/05 | ||
| Banco Comercial Portugues ADR | 9.90 | 12.07 | 9.90 | -2.17 | -17.98% | 0.52K | 22/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 04/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NetClass Tech | 0.56 | 0.67 | 0.26 | +0.29 | +109.81% | 78.67M | 27/05 | ||
| Grab Holdings | 3.640 | 3.670 | 3.555 | +0.050 | +1.39% | 45.63M | 27/05 | ||
| Lion Group Holding | 0.9753 | 1.1700 | 0.8208 | +0.1753 | +21.91% | 36.75M | 27/05 | ||
| Genius | 0.2199 | 0.2250 | 0.2100 | +0.0007 | +0.32% | 82.45M | 27/05 | ||
| Bitdeer Tech | 15.54 | 15.93 | 14.32 | +0.43 | +2.85% | 18.34M | 27/05 | ||
| Canaan | 0.395 | 0.403 | 0.386 | -0.008 | -1.99% | 14.81M | 27/05 | ||
| Up Fintech | 5.100 | 5.170 | 4.800 | +0.090 | +1.80% | 8.75M | 27/05 | ||
| Sea | 93.46 | 94.36 | 88.50 | +4.44 | +4.99% | 3.59M | 27/05 | ||
| Seagate | 870.66 | 888.95 | 846.07 | +24.90 | +2.94% | 3.80M | 27/05 | ||
| Republic Power | 0.25 | 0.27 | 0.23 | 0.00 | 0.00% | 2.98M | 27/05 | ||
| YY Holding | 0.21 | 0.22 | 0.20 | -0.03 | -12.70% | 39.55M | 27/05 | ||
| Trip.com ADR | 47.81 | 48.04 | 46.99 | +0.46 | +0.97% | 2.59M | 27/05 | ||
| Wave Life Sciences Ltd | 6.340 | 6.555 | 6.300 | -0.040 | -0.63% | 2.57M | 27/05 | ||
| Hafnia | 8.05 | 8.36 | 7.98 | -0.30 | -3.59% | 2.71M | 27/05 | ||
| High Trend International | 3.1000 | 5.8500 | 2.3500 | -2.5800 | -45.42% | 1.43M | 27/05 | ||
| Kulicke&Soffa | 105.61 | 109.88 | 103.25 | -2.96 | -2.73% | 909.85K | 27/05 | ||
| Mobilehealth Network Solutions | 0.73 | 0.90 | 0.69 | -0.04 | -5.19% | 920.93K | 27/05 | ||
| Society Pass | 0.041 | 0.045 | 0.041 | -0.002 | -4.60% | 636.23K | 27/05 | ||
| JOYY Inc | 65.45 | 67.51 | 63.76 | +1.36 | +2.12% | 580.03K | 27/05 | ||
| GCL Global Holdings | 0.58 | 0.62 | 0.55 | -0.07 | -10.80% | 547.06K | 27/05 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 11.86 | 12.10 | 11.81 | -0.30 | -2.47% | 4.52M | 27/05 | ||
| Harmony Gold Mining | 17.560 | 17.795 | 17.530 | -0.470 | -2.61% | 4.15M | 27/05 | ||
| Gold Fields ADR | 39.520 | 40.185 | 39.480 | -1.630 | -3.96% | 2.67M | 27/05 | ||
| Sasol ADR | 12.51 | 12.83 | 12.49 | -0.94 | -6.99% | 2.02M | 27/05 | ||
| Naspers ADR | 10.45 | 10.54 | 10.35 | -0.09 | -0.85% | 326.60K | 27/05 | ||
| DRDGOLD ADR | 26.12 | 26.78 | 26.07 | -1.08 | -3.97% | 205.47K | 27/05 | ||
| Clicks Group | 31.02 | 31.08 | 30.55 | +0.61 | +2.01% | 175.23K | 27/05 | ||
| Impala Platinum Holdings Ltd PK | 14.000 | 14.080 | 13.760 | -0.520 | -3.58% | 151.22K | 27/05 | ||
| Valterra Platinum DRC | 13.620 | 13.800 | 13.550 | -0.380 | -2.71% | 99.97K | 27/05 | ||
| Life Healthcare Group Holdings | 2.75 | 2.76 | 2.70 | +0.10 | +3.77% | 69.88K | 27/05 | ||
| Vodacom Group Ltd PK | 9.43 | 9.50 | 9.40 | +0.01 | +0.11% | 69.87K | 27/05 | ||
| Lesaka Tech | 4.930 | 5.040 | 4.910 | -0.120 | -2.38% | 67.11K | 27/05 | ||
| Sanlam Ltd PK | 10.720 | 10.750 | 10.610 | +0.110 | +1.04% | 61.99K | 27/05 | ||
| Nedbank Group Ltd | 16.000 | 16.390 | 15.890 | -0.035 | -0.22% | 33.31K | 27/05 | ||
| Standard Bank Group Ltd PK | 19.68 | 19.82 | 19.62 | -0.09 | -0.46% | 28.76K | 27/05 | ||
| Capitec Bank ADR | 138.2 | 139.0 | 137.4 | +2.1 | +1.54% | 24.25K | 27/05 | ||
| Bidvest Group Ltd PK | 29.14 | 29.63 | 28.91 | -0.11 | -0.38% | 20.58K | 27/05 | ||
| MTN Group Ltd PK | 12.94 | 12.95 | 12.80 | +0.08 | +0.62% | 7.42K | 27/05 | ||
| Absa ADR | 29.35 | 29.35 | 28.82 | +0.34 | +1.17% | 3.87K | 27/05 | ||
| Kumba Iron Ore Ltd PK | 6.530 | 6.530 | 6.523 | +0.055 | +0.85% | 1.34K | 27/05 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MagnaChip | 5.950 | 6.780 | 5.880 | -0.430 | -6.74% | 4.37M | 27/05 | ||
| SK Telecom ADR | 36.70 | 37.83 | 36.17 | -1.94 | -5.02% | 3.86M | 27/05 | ||
| LG Display | 4.880 | 4.908 | 4.770 | -0.530 | -9.80% | 1.90M | 27/05 | ||
| KT | 17.70 | 18.07 | 17.60 | -0.51 | -2.80% | 1.27M | 27/05 | ||
| Kepco ADR | 13.24 | 13.35 | 13.13 | -0.42 | -3.07% | 755.58K | 27/05 | ||
| POSCO | 71.39 | 72.03 | 69.83 | -4.09 | -5.42% | 302.33K | 27/05 | ||
| Shinhan | 63.80 | 64.75 | 63.14 | -0.75 | -1.16% | 261.26K | 27/05 | ||
| KB Financial | 102.57 | 104.55 | 101.94 | -2.96 | -2.80% | 221.66K | 27/05 | ||
| Woori Financial | 61.87 | 62.04 | 61.11 | -1.09 | -1.73% | 129.21K | 27/05 | ||
| Gravity Co | 62.65 | 63.83 | 62.30 | -0.44 | -0.70% | 44.77K | 27/05 | ||
| Doubledown | 11.86 | 11.89 | 11.69 | -0.02 | -0.17% | 41.53K | 27/05 | ||
| Captivision | 0.006 | 0.008 | 0.005 | 0.000 | 0.00% | 22.81K | 27/05 | ||
| Global Interactive Tech | 1.6000 | 1.7400 | 1.6000 | -0.1300 | -7.51% | 19.90K | 27/05 | ||
| Harvard Ave Acquisition Unt | 10.28 | 10.28 | 10.28 | +0.09 | +0.88% | 402.00 | 26/05 | ||
| Harvard Ave Acquisition | 10.10 | 10.10 | 10.10 | +0.02 | +0.20% | 0 | 27/05 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 12.590 | 12.720 | 12.530 | +0.100 | +0.80% | 8.20M | 27/05 | ||
| BBVA ADR | 23.270 | 23.470 | 23.245 | +0.020 | +0.09% | 1.29M | 27/05 | ||
| Cellnex Telecom ADR | 16.63 | 16.87 | 16.53 | -0.02 | -0.12% | 785.80K | 27/05 | ||
| Grifols ADR | 8.05 | 8.18 | 7.99 | +0.04 | +0.50% | 757.52K | 27/05 | ||
| Caixabank ADR | 4.37 | 4.40 | 4.36 | -0.06 | -1.35% | 388.10K | 27/05 | ||
| Inditex ADR | 15.37 | 15.45 | 15.26 | +0.46 | +3.09% | 253.42K | 27/05 | ||
| Turbo Energy ADR | 1.050 | 1.070 | 1.020 | -0.030 | -2.78% | 199.34K | 27/05 | ||
| Naturgy Energy ADR | 6.73 | 6.73 | 6.64 | +0.01 | +0.15% | 170.97K | 27/05 | ||
| Repsol SA | 25.31 | 25.50 | 25.23 | -0.57 | -2.20% | 112.52K | 27/05 | ||
| Iberdrola SA | 91.57 | 92.22 | 91.21 | -0.89 | -0.96% | 81.28K | 27/05 | ||
| Freightos | 1.970 | 2.201 | 1.955 | -0.120 | -5.74% | 72.02K | 27/05 | ||
| Red Electrica ADR | 8.580 | 8.730 | 8.580 | -0.090 | -1.04% | 55.82K | 27/05 | ||
| Amadeus IT Holding SA PK | 62.00 | 62.59 | 61.86 | +1.05 | +1.72% | 48.31K | 27/05 | ||
| ACS Actividades Construccion ADR | 29.28 | 29.48 | 29.16 | +0.10 | +0.34% | 33.03K | 27/05 | ||
| Endesa ADR | 21.0 | 21.0 | 20.6 | -0.2 | -0.94% | 29.23K | 27/05 | ||
| Wallbox NV | 2.900 | 3.150 | 2.760 | +0.090 | +3.20% | 24.30K | 27/05 | ||
| Bankinter ADR | 16.88 | 16.88 | 16.53 | +0.40 | +2.43% | 23.07K | 27/05 | ||
| Indra Sistemas SA | 30.77 | 31.26 | 30.69 | -0.33 | -1.06% | 5.23K | 27/05 | ||
| Banco de Sabadell ADR | 8.35 | 8.35 | 7.91 | -0.15 | -1.76% | 4.68K | 27/05 | ||
| Enagas SA | 9.820 | 9.835 | 9.820 | -0.146 | -1.46% | 2.10K | 27/05 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 13.04 | 13.27 | 12.99 | -0.68 | -4.96% | 10.46M | 27/05 | ||
| Spotify Tech | 512.83 | 530.13 | 512.17 | -16.88 | -3.19% | 1.86M | 27/05 | ||
| Autoliv | 129.47 | 130.25 | 128.80 | +2.21 | +1.74% | 615.91K | 27/05 | ||
| Assa Abloy AB | 18.20 | 18.27 | 18.10 | +0.35 | +1.96% | 319.54K | 27/05 | ||
| H&M ADR | 3.50 | 3.53 | 3.47 | +0.08 | +2.34% | 277.98K | 27/05 | ||
| Atlas Copco AB | 19.40 | 19.65 | 19.30 | +0.03 | +0.15% | 216.71K | 27/05 | ||
| Polestar Automotive Holding A | 22.510 | 22.810 | 21.110 | +0.400 | +1.81% | 188.26K | 27/05 | ||
| Neonode | 1.690 | 1.720 | 1.610 | 0.000 | 0.00% | 137.59K | 27/05 | ||
| Svenska Handelsbanken PK | 7.28 | 7.33 | 7.27 | -0.05 | -0.68% | 132.27K | 27/05 | ||
| Saab AB ADR | 28.78 | 29.33 | 28.54 | -0.25 | -0.86% | 130.68K | 27/05 | ||
| NIP ADR | 0.44 | 0.46 | 0.44 | 0.00 | 0.00% | 111.65K | 27/05 | ||
| Hexagon ADR | 10.91 | 11.09 | 10.50 | +0.15 | +1.39% | 107.64K | 27/05 | ||
| Volvo ADR | 34.93 | 35.29 | 34.76 | +0.11 | +0.32% | 75.76K | 27/05 | ||
| Sandvik AB ADR | 41.73 | 42.19 | 41.17 | +0.07 | +0.17% | 67.48K | 27/05 | ||
| Evolution Gaming Group AB | 73.86 | 74.88 | 73.78 | -1.14 | -1.52% | 52.89K | 27/05 | ||
| Tele2 AB | 9.460 | 9.620 | 9.460 | -0.090 | -0.94% | 50.58K | 27/05 | ||
| Telia ADR | 10.60 | 10.63 | 10.58 | -0.04 | -0.38% | 46.15K | 27/05 | ||
| Oatly Group AB | 10.0500 | 10.3300 | 9.9200 | +0.0800 | +0.80% | 37.87K | 27/05 | ||
| Swedbank AB | 36.82 | 37.09 | 36.72 | -0.13 | -0.35% | 24.82K | 27/05 | ||
| Atlas Copco ADR | 17.10 | 17.27 | 16.98 | -0.01 | -0.06% | 19.08K | 27/05 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 6.180 | 6.300 | 6.150 | -0.300 | -4.63% | 33.05M | 27/05 | ||
| Sealsq | 3.480 | 3.525 | 3.250 | -0.080 | -2.25% | 21.50M | 27/05 | ||
| On Holding | 39.62 | 41.28 | 39.59 | -0.70 | -1.74% | 5.75M | 27/05 | ||
| Amcor PLC | 39.67 | 39.99 | 39.36 | +0.72 | +1.85% | 4.08M | 27/05 | ||
| Aptiv | 61.90 | 62.17 | 59.59 | +3.14 | +5.34% | 3.62M | 27/05 | ||
| Garrett Motion | 33.660 | 34.020 | 33.355 | -0.240 | -0.71% | 3.11M | 27/05 | ||
| Sportradar | 12.89 | 13.11 | 12.51 | -0.10 | -0.77% | 3.00M | 27/05 | ||
| Amrize | 53.10 | 53.28 | 52.39 | +1.65 | +3.21% | 2.64M | 27/05 | ||
| Lithium Americas | 10.210 | 10.345 | 9.500 | +0.500 | +5.15% | 2.39M | 27/05 | ||
| Alcon | 66.35 | 68.03 | 66.06 | -1.35 | -1.99% | 2.52M | 27/05 | ||
| UBS Group | 47.16 | 47.67 | 46.82 | -0.62 | -1.30% | 2.24M | 27/05 | ||
| Crispr Therapeutics | 53.53 | 54.53 | 51.11 | +1.94 | +3.76% | 1.84M | 27/05 | ||
| Novocure Ltd | 16.99 | 18.34 | 16.78 | -1.27 | -6.96% | 1.48M | 27/05 | ||
| Chubb | 320.63 | 327.93 | 320.46 | -4.82 | -1.48% | 1.44M | 27/05 | ||
| MoonLake Immunotherapeutics | 18.41 | 18.76 | 18.11 | +0.18 | +0.99% | 928.67K | 27/05 | ||
| Novartis ADR | 151.12 | 152.37 | 150.62 | +0.32 | +0.21% | 989.02K | 27/05 | ||
| NewcelX | 3.450 | 3.700 | 3.000 | +0.300 | +9.52% | 924.51K | 27/05 | ||
| Roche Holding ADR | 52.47 | 52.68 | 52.07 | -0.13 | -0.25% | 673.26K | 27/05 | ||
| Glencore ADR | 15.460 | 15.470 | 15.220 | -0.240 | -1.53% | 647.41K | 27/05 | ||
| Logitech | 109.91 | 110.56 | 109.18 | -1.45 | -1.30% | 639.84K | 27/05 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 22.220 | 23.690 | 21.680 | +1.140 | +5.41% | 27.43M | 27/05 | ||
| Taiwan Semiconductor | 422.73 | 430.55 | 415.38 | +10.41 | +2.52% | 14.70M | 27/05 | ||
| ASE Industrial ADR | 39.070 | 40.480 | 38.180 | +0.120 | +0.31% | 12.20M | 27/05 | ||
| Nocera | 0.224 | 0.290 | 0.202 | -0.076 | -25.34% | 7.81M | 27/05 | ||
| Himax | 20.650 | 21.400 | 20.041 | -0.780 | -3.64% | 2.84M | 27/05 | ||
| ChipMOS Tech | 56.72 | 59.00 | 55.45 | +1.49 | +2.70% | 143.86K | 27/05 | ||
| Perfect Corp | 1.680 | 1.690 | 1.660 | 0.000 | 0.00% | 132.62K | 27/05 | ||
| Chunghwa Telecom | 43.74 | 43.76 | 43.27 | +0.38 | +0.88% | 104.69K | 27/05 | ||
| Semilux | 0.251 | 0.284 | 0.251 | -0.020 | -7.38% | 38.17K | 27/05 | ||
| YD Bio | 3.94 | 4.30 | 3.71 | -0.37 | -8.58% | 25.55K | 27/05 | ||
| Hon Hai Precision ADR | 17.00 | 17.06 | 16.85 | +0.28 | +1.67% | 23.80K | 27/05 | ||
| Obook Holdings | 5.77 | 5.87 | 5.71 | +0.02 | +0.35% | 21.01K | 27/05 | ||
| SemiLEDS | 2.245 | 2.380 | 2.200 | -0.005 | -0.22% | 14.80K | 27/05 | ||
| AU Optronics | 6.800 | 6.980 | 6.750 | -0.180 | -2.58% | 13.98K | 27/05 | ||
| MKDWELL Tech | 8.25 | 8.49 | 8.11 | -0.06 | -0.72% | 7.98K | 27/05 | ||
| Giga Media Ltd | 1.454 | 1.500 | 1.440 | -0.036 | -2.42% | 7.04K | 27/05 | ||
| Asia Pacific Wire & Cable | 1.440 | 1.450 | 1.434 | +0.040 | +2.86% | 6.15K | 27/05 | ||
| Gogoro | 3.900 | 3.960 | 3.880 | +0.050 | +1.30% | 3.71K | 27/05 | ||
| FST Ltd | 1.35 | 1.35 | 1.35 | -0.03 | -2.17% | 2.59K | 27/05 | ||
| Miluna Acquisition Unt | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 29/04 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 0.8501 | 0.8871 | 0.7162 | +0.0652 | +8.31% | 653.42K | 27/05 | ||
| Kasikornbank OTC | 25.06 | 25.31 | 24.45 | +0.09 | +0.36% | 68.76K | 27/05 | ||
| Bangkok Bank ADR | 26.6900 | 26.9500 | 26.6900 | -0.1950 | -0.73% | 5.63K | 27/05 | ||
| Advanced Info Service Public | 10.700 | 10.856 | 9.880 | -1.050 | -8.94% | 1.96K | 27/05 | ||
| Airports Thailand ADR | 16.3 | 16.3 | 16.3 | +1.6 | +10.51% | 0.25K | 27/05 | ||
| IRPC ADR | 6 | 6 | 6 | 0 | 0.00% | 0.10K | 21/05 | ||
| Krung Thai Bank Public Co | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 0 | 22/04 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 16/04 | ||
| Thai Union ADR | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0.10K | 26/05 | ||
| TTW ADR | 0.265 | 0.286 | 0.265 | 0.000 | 0.00% | 0 | 09/01 | ||
| TISCO Financial ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Thai Oil ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 14/04 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 19/04 | ||
| Thanachart Capital ADR | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 30/09 | ||
| Thai Beverage ADR | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 | 23/03 | ||
| Siam Cement ADR | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 | 13/05 | ||
| PTT ADR | 6.13 | 6.13 | 6.13 | 0.00 | 0.00% | 0.26K | 21/05 | ||
| PTT Global ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 30/03 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 | 20/04 | ||
| Kasikornbank DRC | 6.44 | 6.44 | 6.44 | 0.00 | 0.00% | 0 | 24/02 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.700 | 5.735 | 5.680 | +0.010 | +0.18% | 803.52K | 27/05 | ||
| DMARKET Electronic Services Trading ADR | 2.760 | 2.770 | 2.740 | 0.000 | 0.00% | 37.40K | 27/05 | ||
| Marti Technologies | 1.850 | 1.960 | 1.830 | -0.010 | -0.54% | 24.03K | 27/05 | ||
| Akbank Turk Anonim Sirketi | 2.75 | 3.00 | 2.75 | -0.05 | -1.79% | 7.99K | 27/05 | ||
| Anadolu Efes ADR | 0.370 | 0.370 | 0.360 | -0.050 | -11.90% | 5.66K | 27/05 | ||
| Turkiye Garanti Bankasi AS | 2.890 | 2.890 | 2.890 | +0.114 | +4.11% | 529.00 | 27/05 | ||
| Tav Havalimanlari Holding AS | 23.250 | 23.250 | 22.150 | +1.110 | +5.01% | 363.00 | 27/05 | ||
| Koc Holdings AS | 20.58 | 20.58 | 20.58 | -0.26 | -1.25% | 0.73K | 26/05 | ||
| Turk Altin Isletmeleri AS DRC | 10.4700 | 10.4700 | 10.4700 | 0.0000 | 0.00% | 0 | 11/05 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Arcelik ADR | 11.26 | 11.50 | 11.26 | 0.00 | 0.00% | 0.51K | 21/05 | ||
| Ford Otomoti Sanayi ADR | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 0 | 08/05 | ||
| Eregli Demir Celik ADR | 6.88 | 6.88 | 6.88 | 0.00 | 0.00% | 0 | 20/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| THY ADR | 65.0 | 65.0 | 65.0 | +4.6 | +7.61% | 0.34K | 26/05 | ||
| Turk Telekomunikasyon ADR | 2.7 | 2.7 | 2.7 | 0.0 | 0.00% | 0.10K | 21/05 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0.10K | 22/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 2.87 | 3.14 | 2.68 | -0.19 | -6.21% | 4.37M | 27/05 | ||
| Yalla | 6.070 | 6.380 | 6.070 | -0.150 | -2.41% | 669.00K | 27/05 | ||
| Kyivstar | 14.40 | 14.70 | 14.38 | -0.11 | -0.76% | 363.01K | 27/05 | ||
| Micropolis Holding | 2.51 | 2.62 | 2.46 | +0.09 | +3.72% | 87.26K | 27/05 | ||
| Apimeds | 1.42 | 1.60 | 1.41 | 0.00 | 0.00% | 59.55K | 27/05 | ||
| VEON | 57.5400 | 57.9157 | 55.6302 | +1.1200 | +1.99% | 38.95K | 27/05 | ||
| Swvl Holdings | 1.510 | 1.540 | 1.450 | +0.085 | +5.96% | 22.27K | 27/05 | ||
| Anghami De | 3.299 | 3.420 | 3.161 | +0.139 | +4.40% | 5.52K | 27/05 | ||
| Iris Acquisition II | 9.92 | 9.92 | 9.92 | +0.06 | +0.61% | 0.14K | 27/05 | ||
| M2MMA | 11.8900 | 11.8900 | 11.8900 | 0.0000 | 0.00% | 0 | 27/04 | ||
| Brooge Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 12/05 | ||
| 3Power Energy | 0.0025 | 0.0025 | 0.0025 | 0.0000 | 0.00% | 10.00K | 26/05 | ||
| Lytus Technologies Holdings Ptv | 11.700 | 11.700 | 11.700 | 0.000 | 0.00% | 0 | 11/05 | ||
| Vantage Drilling International | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 1.00K | 21/05 | ||
| Iris Acquisition II Unt | 10.00 | 10.03 | 10.00 | 0.00 | 0.00% | 0 | 15/05 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mereo BioPharma ADR | 0.329 | 0.364 | 0.300 | -0.005 | -1.50% | 57.86M | 27/05 | ||
| Redcloud Holdings | 0.75 | 1.17 | 0.59 | +0.15 | +24.82% | 56.30M | 27/05 | ||
| BP ADR | 41.65 | 41.69 | 41.16 | -1.00 | -2.34% | 18.15M | 27/05 | ||
| Lloyds Banking ADR | 5.490 | 5.535 | 5.480 | -0.010 | -0.18% | 15.36M | 27/05 | ||
| Rezolve AI | 2.55 | 2.57 | 2.49 | -0.05 | -1.92% | 12.38M | 27/05 | ||
| CNH Industrial NV | 10.52 | 10.59 | 10.26 | +0.27 | +2.63% | 13.08M | 27/05 | ||
| Shell ADR | 83.81 | 84.03 | 83.14 | -1.22 | -1.43% | 9.47M | 27/05 | ||
| Capri Holdings | 18.27 | 18.50 | 17.21 | -0.23 | -1.24% | 9.76M | 27/05 | ||
| Arm | 302.71 | 323.77 | 300.88 | -18.51 | -5.76% | 9.36M | 27/05 | ||
| Roivant Sciences | 29.580 | 29.615 | 29.030 | -0.085 | -0.29% | 6.70M | 27/05 | ||
| CLARIVATE | 2.59 | 2.62 | 2.49 | +0.09 | +3.60% | 6.26M | 27/05 | ||
| HALEON ADR | 9.32 | 9.38 | 9.29 | +0.08 | +0.87% | 5.56M | 27/05 | ||
| IQE | 0.7075 | 0.7320 | 0.6400 | -0.0600 | -7.82% | 5.09M | 27/05 | ||
| Klarna | 17.25 | 17.88 | 16.91 | +0.27 | +1.59% | 5.33M | 27/05 | ||
| LyondellBasell Industries | 67.67 | 68.72 | 67.00 | -1.34 | -1.94% | 5.11M | 27/05 | ||
| Barclays ADR | 24.560 | 24.755 | 24.400 | +0.030 | +0.12% | 4.36M | 27/05 | ||
| Genius Sports | 5.51 | 5.57 | 5.31 | +0.20 | +3.77% | 4.29M | 27/05 | ||
| Relx ADR | 32.85 | 33.14 | 32.45 | -0.05 | -0.15% | 4.05M | 27/05 | ||
| Tesco PLC | 17.80 | 17.94 | 17.62 | -0.56 | -3.05% | 3.93M | 27/05 | ||
| Vodafone Group ADR | 14.86 | 14.92 | 14.69 | +0.02 | +0.13% | 3.92M | 27/05 |