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: These overvalued names may soon pop >>>
See Overvalued Stocks
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 47.900 | 50.050 | 47.700 | +0.770 | +1.63% | 3.24M | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 50.250 | 51.460 | 49.990 | -0.850 | -1.66% | 1.49M | 15:59:59 | ||
| Loma Negra ADR | 11.100 | 11.290 | 11.030 | -0.220 | -1.94% | 514.56K | 15:59:59 | ||
| BBVA Argentina | 19.490 | 20.100 | 19.220 | -0.590 | -2.94% | 440.88K | 15:59:59 | ||
| Transportadora Gas ADR | 29.450 | 30.155 | 29.335 | +0.020 | +0.07% | 322.65K | 15:59:59 | ||
| Bioceres Crop | 0.33 | 0.35 | 0.32 | 0.00 | 0.00% | 239.80K | 15:59:59 | ||
| Banco Macro B ADR | 90.63 | 93.09 | 89.35 | -1.02 | -1.11% | 243.79K | 15:59:59 | ||
| Telecom Argentina ADR | 12.970 | 13.160 | 12.800 | +0.020 | +0.15% | 218.42K | 15:59:59 | ||
| Central Puerto | 14.660 | 15.005 | 14.640 | -0.200 | -1.35% | 191.42K | 15:59:59 | ||
| Cresud SACIF | 10.540 | 10.670 | 10.500 | -0.080 | -0.75% | 178.21K | 15:59:59 | ||
| Grupo Supervielle | 9.560 | 9.735 | 9.410 | -0.230 | -2.35% | 176.25K | 15:59:59 | ||
| Pampa Energia ADR | 82.46 | 84.25 | 81.95 | +0.03 | +0.04% | 108.88K | 15:59:59 | ||
| IRSA ADR | 15.290 | 15.480 | 15.220 | -0.150 | -0.97% | 75.76K | 15:59:59 | ||
| Edenor ADR | 24.680 | 24.870 | 24.260 | +0.130 | +0.53% | 47.96K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 43.005 | 43.060 | 40.275 | +3.190 | +8.01% | 34.99M | 15:59:59 | ||
| BHP Group Ltd ADR | 78.30 | 78.67 | 76.81 | -1.93 | -2.41% | 3.53M | 15:59:59 | ||
| Atlassian Corp Plc | 85.47 | 87.04 | 83.98 | -2.92 | -3.30% | 3.04M | 15:59:59 | ||
| Anteris Tech | 9.71 | 9.95 | 9.46 | -0.21 | -2.12% | 1.50M | 15:59:59 | ||
| Arafura Resources | 0.1640 | 0.1650 | 0.1500 | -0.0003 | -0.18% | 1.19M | 15:59:59 | ||
| First Graphene | 0.056 | 0.070 | 0.055 | +0.002 | +3.69% | 1.04M | 15:59:59 | ||
| Woodside Energy | 20.28 | 20.43 | 20.00 | +0.46 | +2.32% | 783.80K | 15:59:59 | ||
| Mesoblast | 14.800 | 15.000 | 13.670 | +0.510 | +3.57% | 501.17K | 15:59:59 | ||
| CSL | 21.61 | 21.61 | 21.31 | -0.07 | -0.32% | 489.34K | 15:59:59 | ||
| Incannex Healthcare ADR | 3.380 | 3.655 | 3.300 | -0.330 | -8.89% | 468.03K | 15:59:59 | ||
| Novonix | 0.11 | 0.13 | 0.10 | -0.01 | -8.47% | 359.83K | 15:59:59 | ||
| Energy Transition Minerals | 0.0300 | 0.0300 | 0.0257 | +0.0030 | +11.11% | 331.10K | 15:59:59 | ||
| National Australia Bank ADR | 13.58 | 13.61 | 13.45 | +0.08 | +0.59% | 289.51K | 15:59:59 | ||
| Ceryvyn | 0.023 | 0.025 | 0.023 | 0.000 | 0.00% | 289.22K | 15:59:59 | ||
| Immutep ADR | 0.427 | 0.440 | 0.420 | -0.020 | -4.47% | 291.38K | 15:59:59 | ||
| Kazia Therapeutics ADR | 12.4600 | 13.2300 | 12.2500 | -0.6400 | -4.89% | 285.29K | 15:59:59 | ||
| Lynas Rare Earths ADR | 11.8850 | 11.9100 | 11.5600 | +0.3348 | +2.90% | 259.16K | 15:59:59 | ||
| Australian Oilseeds Holdings | 0.455 | 0.527 | 0.420 | -0.050 | -9.89% | 280.47K | 15:59:59 | ||
| Nova Minerals Corp | 4.51 | 4.68 | 4.34 | -0.07 | -1.53% | 236.22K | 15:59:59 | ||
| Telix Pharmaceuticals ADR | 11.55 | 11.57 | 11.25 | -0.19 | -1.62% | 206.91K | 15:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Raiffeisen Bank ADR | 15.28 | 16.00 | 15.28 | -1.13 | -6.88% | 87.13K | 15:59:59 | ||
| OMV AG PK | 16.95 | 16.96 | 16.79 | +0.45 | +2.73% | 50.68K | 15:59:59 | ||
| Erste Group Bank AG PK | 65.36 | 65.60 | 64.34 | -2.01 | -2.98% | 22.71K | 15:59:59 | ||
| Wienerberger Baustoffindustrie | 5.085 | 5.120 | 5.030 | -0.205 | -3.88% | 7.61K | 15:59:59 | ||
| Andritz ADR | 16.14 | 16.14 | 16.14 | -1.18 | -6.81% | 3.04K | 15:59:59 | ||
| Erste Group Bank AG | 128.725 | 128.725 | 128.725 | -7.077 | -5.21% | 300.00 | 15:59:59 | ||
| Voestalpine AG PK | 9.81 | 9.81 | 9.81 | +0.44 | +4.70% | 0.41K | 06/07 | ||
| Verbund ADR | 13.51 | 13.51 | 12.33 | 0.00 | 0.00% | 0.85K | 06/07 | ||
| 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 | 14.97 | 14.97 | 14.97 | 0.00 | 0.00% | 0 | 15/06 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 79.13 | 80.14 | 79.05 | -0.61 | -0.76% | 1.78M | 15:59:59 | ||
| CMB TECH NV | 15.500 | 15.580 | 15.260 | +0.280 | +1.84% | 765.73K | 15:59:59 | ||
| Nyxoah | 1.67 | 1.80 | 1.63 | -0.01 | -0.60% | 397.39K | 15:59:59 | ||
| MDxHealth ADR | 0.495 | 0.510 | 0.461 | +0.026 | +5.55% | 344.67K | 15:59:59 | ||
| Titan America | 16.99 | 17.48 | 16.93 | -0.71 | -4.01% | 267.02K | 15:59:59 | ||
| Lakefront Bio ADR | 30.81 | 30.91 | 30.43 | +0.23 | +0.75% | 98.75K | 15:59:59 | ||
| Materialise NV | 6.880 | 7.036 | 6.850 | -0.160 | -2.27% | 75.73K | 15:59:59 | ||
| Agomab Therapeutics | 12.74 | 13.30 | 12.32 | -0.54 | -4.07% | 45.57K | 15:59:59 | ||
| Umicore ADR | 5.65 | 5.72 | 5.59 | -0.10 | -1.74% | 32.47K | 15:59:59 | ||
| UCB ADR | 142.89 | 143.42 | 141.22 | -1.74 | -1.20% | 23.46K | 15:59:59 | ||
| KBC Groep ADR | 67.32 | 67.87 | 66.88 | -1.40 | -2.04% | 12.24K | 15:59:59 | ||
| X Fab Silicon | 8.70 | 8.70 | 8.50 | 0.00 | 0.00% | 5.60K | 15:59:59 | ||
| Solvay ADR | 2.910 | 2.940 | 2.910 | -0.042 | -1.42% | 3.82K | 15:59:59 | ||
| ageas SA/NV | 81.43 | 81.44 | 81.00 | +0.72 | +0.89% | 3.08K | 15:59:59 | ||
| Etablissementen Franz Colruyt ADR | 10.65 | 10.65 | 10.36 | -0.03 | -0.28% | 2.47K | 15:59:59 | ||
| Proximus ADR | 1.27 | 1.41 | 1.27 | -0.03 | -2.31% | 1.05K | 15:59:59 | ||
| 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 | ||
| Brussel Lambert ADR | 10.20 | 10.20 | 9.16 | 0.00 | 0.00% | 0.58K | 06/07 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 13.37 | 13.54 | 13.30 | -0.24 | -1.76% | 65.78M | 15:59:59 | ||
| Vale ADR | 14.05 | 14.43 | 13.98 | -0.64 | -4.36% | 43.70M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 17.24 | 17.29 | 16.81 | +0.58 | +3.48% | 25.96M | 15:59:59 | ||
| Itau Unibanco | 8.160 | 8.205 | 8.060 | -0.070 | -0.85% | 25.14M | 15:59:59 | ||
| Banco Bradesco | 3.420 | 3.430 | 3.380 | +0.020 | +0.59% | 24.53M | 15:59:59 | ||
| Ambev SA | 3.020 | 3.045 | 3.000 | +0.020 | +0.67% | 19.46M | 15:59:59 | ||
| Gerdau ADR | 4.300 | 4.310 | 4.220 | +0.020 | +0.47% | 12.71M | 15:59:59 | ||
| Energy of Minas Gerais | 2.080 | 2.100 | 2.070 | -0.020 | -0.95% | 8.88M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 15.44 | 15.46 | 15.14 | +0.45 | +3.00% | 8.73M | 15:59:59 | ||
| Ultrapar Participacoes | 5.670 | 5.735 | 5.575 | +0.220 | +4.04% | 5.56M | 15:59:59 | ||
| Sabesp ADR | 5.700 | 5.735 | 5.670 | -0.020 | -0.35% | 4.52M | 15:59:59 | ||
| Braskem A | 2.46 | 2.48 | 2.30 | +0.06 | +2.50% | 3.37M | 15:59:59 | ||
| Inter and Co A | 5.57 | 5.58 | 5.46 | -0.02 | -0.36% | 3.32M | 15:59:59 | ||
| Suzano Papel ADR | 7.93 | 7.98 | 7.79 | -0.08 | -1.00% | 3.04M | 15:59:59 | ||
| PagSeguro Digital | 8.77 | 8.95 | 8.66 | -0.13 | -1.46% | 3.30M | 15:59:59 | ||
| Banco Santander Brasil ADR | 5.040 | 5.085 | 5.000 | -0.060 | -1.18% | 1.88M | 15:59:59 | ||
| Axia Energia DRC | 10.300 | 10.340 | 10.200 | -0.020 | -0.19% | 1.57M | 15:59:59 | ||
| SID Nacional ADR | 0.922 | 0.934 | 0.900 | -0.004 | -0.43% | 1.29M | 15:59:59 | ||
| Embraer ADR | 63.42 | 64.65 | 62.84 | -2.55 | -3.87% | 984.39K | 15:59:59 | ||
| Telefonica Brasil ADR | 13.290 | 13.470 | 13.275 | +0.010 | +0.08% | 885.10K | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| B2Gold | 3.780 | 3.880 | 3.700 | -0.160 | -4.06% | 30.85M | 15:59:59 | ||
| Denison Mines | 3.1100 | 3.1900 | 2.9800 | -0.0400 | -1.27% | 29.21M | 15:59:59 | ||
| BlackBerry | 11.120 | 11.180 | 10.800 | +0.020 | +0.18% | 22.56M | 15:59:59 | ||
| Baytex Energy Corp | 4.150 | 4.185 | 4.064 | +0.140 | +3.49% | 21.31M | 15:59:59 | ||
| First Majestic Silver | 15.80 | 16.26 | 15.11 | -0.65 | -3.95% | 15.08M | 15:59:59 | ||
| Kinross Gold | 23.060 | 23.530 | 22.580 | -0.820 | -3.43% | 11.39M | 15:59:59 | ||
| Hear Atlast Holdings | 0.0004 | 0.0004 | 0.0003 | 0.0000 | 0.00% | 10.17M | 15:59:59 | ||
| Canadian Natural | 42.43 | 42.55 | 41.23 | +1.74 | +4.28% | 10.74M | 15:59:59 | ||
| Equinox Gold | 9.440 | 9.670 | 9.170 | -0.370 | -3.77% | 10.30M | 15:59:59 | ||
| POET Tech | 8.51 | 8.82 | 8.13 | +0.24 | +2.90% | 10.52M | 15:59:59 | ||
| Abcellera Biologics | 7.100 | 7.700 | 7.040 | -0.590 | -7.67% | 9.40M | 15:59:59 | ||
| Cenovus Energy Inc | 26.630 | 26.695 | 25.720 | +1.420 | +5.63% | 9.46M | 15:59:59 | ||
| Barrick Mining | 35.74 | 36.38 | 34.87 | -1.12 | -3.04% | 10.00M | 15:59:59 | ||
| Trekor Metals | 6.4700 | 6.5150 | 6.0900 | -0.0600 | -0.92% | 9.19M | 15:59:59 | ||
| Vizsla Silver | 2.960 | 3.060 | 2.880 | -0.130 | -4.21% | 7.80M | 15:59:59 | ||
| Northern Dynasty Minerals | 1.6100 | 1.6600 | 1.5450 | -0.0400 | -2.42% | 7.11M | 15:59:59 | ||
| Novagold | 5.900 | 6.040 | 5.710 | -0.200 | -3.28% | 6.72M | 15:59:59 | ||
| Pan American Silver NQ | 42.60 | 43.57 | 41.63 | -1.56 | -3.53% | 7.01M | 15:59:59 | ||
| Lithium Americas | 3.580 | 3.655 | 3.510 | -0.040 | -1.10% | 6.72M | 15:59:59 | ||
| TMC the metals company | 4.020 | 4.060 | 3.843 | -0.020 | -0.50% | 6.24M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LATAM Airlines ADR | 54.500 | 55.480 | 53.440 | -2.230 | -3.93% | 1.18M | 15:59:59 | ||
| Soquimich B ADR | 74.43 | 74.67 | 71.70 | +1.03 | +1.40% | 895.90K | 15:59:59 | ||
| Enel Chile ADR | 4.400 | 4.418 | 4.360 | -0.010 | -0.23% | 598.22K | 15:59:59 | ||
| Santander Chile ADR | 33.06 | 33.79 | 32.58 | -0.64 | -1.90% | 353.10K | 15:59:59 | ||
| Banco De Chile | 39.67 | 40.37 | 39.45 | -0.85 | -2.10% | 234.27K | 15:59:59 | ||
| Cervecerias ADR | 10.90 | 11.08 | 10.83 | -0.23 | -2.07% | 75.65K | 15:59:59 | ||
| Embotelladora Andina B ADR | 28.50 | 29.13 | 27.58 | -1.31 | -4.39% | 3.34K | 15:59:59 | ||
| Embotelladora Andina | 22.53 | 22.53 | 22.50 | -0.02 | -0.09% | 344.00 | 15:59:59 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Baiya International | 0.51 | 0.64 | 0.30 | +0.10 | +24.21% | 78.18M | 15:59:59 | ||
| Pop Culture Group | 0.0700 | 0.0743 | 0.0550 | -0.0319 | -31.31% | 85.04M | 15:59:59 | ||
| Digital Currency X Tech | 0.9601 | 1.2250 | 0.9200 | -0.0599 | -5.87% | 17.17M | 15:59:59 | ||
| Nio A ADR | 4.900 | 4.970 | 4.850 | +0.020 | +0.41% | 17.84M | 15:59:59 | ||
| JD.com Inc Adr | 27.63 | 27.73 | 27.27 | +1.14 | +4.30% | 12.04M | 15:59:59 | ||
| Full Truck Alliance Co | 8.58 | 8.63 | 8.41 | +0.23 | +2.75% | 8.41M | 15:59:59 | ||
| Tencent Music Entertainment Group | 8.82 | 8.97 | 8.71 | +0.20 | +2.32% | 6.26M | 15:59:59 | ||
| Token Cat DRC | 2.4800 | 2.9200 | 2.2100 | +0.4300 | +20.98% | 5.41M | 15:59:59 | ||
| iQIYI | 1.050 | 1.078 | 1.010 | +0.055 | +5.53% | 5.20M | 15:59:59 | ||
| Tencent ADR | 60.930 | 60.970 | 60.120 | +2.030 | +3.45% | 4.86M | 15:59:59 | ||
| Xpeng | 13.27 | 13.31 | 13.03 | +0.10 | +0.76% | 7.18M | 15:59:59 | ||
| VNET DRC | 8.330 | 8.455 | 7.950 | +0.620 | +8.04% | 5.48M | 15:59:59 | ||
| Pony Ai | 6.79 | 7.03 | 6.53 | +0.21 | +3.19% | 4.62M | 15:59:59 | ||
| Kingsoft Cloud | 10.520 | 10.675 | 10.210 | +1.080 | +11.44% | 4.72M | 15:59:59 | ||
| Ke Hldg | 15.24 | 15.53 | 15.24 | +0.38 | +2.56% | 4.11M | 15:59:59 | ||
| Zhongchao | 2.5000 | 2.9700 | 1.9900 | +0.3000 | +13.64% | 3.62M | 15:59:59 | ||
| Kanzhun | 14.29 | 14.47 | 14.06 | +0.27 | +1.93% | 3.43M | 15:59:59 | ||
| Baidu | 117.62 | 119.83 | 116.43 | +5.53 | +4.93% | 3.23M | 15:59:59 | ||
| Li Auto | 12.12 | 12.37 | 12.06 | +0.07 | +0.58% | 3.12M | 15:59:59 | ||
| RLX Technology | 1.950 | 2.017 | 1.899 | +0.050 | +2.63% | 2.91M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 15.13 | 15.41 | 14.90 | +0.44 | +3.00% | 2.36M | 15:59:59 | ||
| GeoPark Ltd | 9.95 | 10.14 | 9.76 | +0.33 | +3.43% | 440.10K | 15:59:59 | ||
| Grupo Aval | 4.840 | 4.900 | 4.730 | -0.080 | -1.63% | 379.94K | 15:59:59 | ||
| Grupo Cibest DRC | 80.01 | 81.25 | 78.97 | -1.07 | -1.32% | 196.85K | 15:59:59 | ||
| BMP AI Tech | 0.070 | 0.070 | 0.070 | -0.004 | -5.37% | 0.10K | 15:59:59 | ||
| Interconnection Electric ADR | 219.00 | 220.00 | 200.00 | +5.99 | +2.81% | 24.00 | 15:59:59 | ||
| 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 | 19.91 | 19.91 | 19.88 | 0.00 | 0.00% | 1.01K | 06/07 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0.0101 | 0.0101 | 0.0101 | 0.0000 | 0.00% | 0.19K | 02/07 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 38.460 | 38.620 | 37.530 | +0.800 | +2.12% | 2.28M | 15:59:59 | ||
| Robin Energy | 0.46 | 0.52 | 0.43 | -0.05 | -9.71% | 1.11M | 15:59:59 | ||
| Toro Corp | 5.010 | 5.074 | 4.930 | +0.020 | +0.40% | 42.84K | 15:59:59 | ||
| Castor Maritime | 2.230 | 2.284 | 2.180 | -0.010 | -0.45% | 12.42K | 15:59:59 | ||
| GDEV Inc | 11.990 | 12.690 | 11.760 | -0.180 | -1.48% | 6.38K | 15:59:59 | ||
| Neuro Hitech | 0.50000 | 0.50000 | 0.50000 | 0.00000 | 0.00% | 0 | 23/04 | ||
| Bank of Cyprus Holdings | 11.96 | 11.96 | 11.96 | 0.00 | 0.00% | 0 | 29/06 | ||
| Gifa | 0.0156 | 0.0156 | 0.0156 | 0.0000 | 0.00% | 1.00K | 07/07 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 48.89 | 49.47 | 48.50 | -0.75 | -1.51% | 9.14M | 15:59:59 | ||
| Genmab AS | 29.54 | 29.59 | 28.82 | +0.36 | +1.23% | 2.74M | 15:59:59 | ||
| IO Biotech | 0.006 | 0.009 | 0.005 | 0.000 | 0.00% | 1.24M | 15:59:59 | ||
| Ascendis Pharma AS | 277.18 | 277.83 | 265.37 | +10.21 | +3.82% | 739.67K | 15:59:59 | ||
| LiqTech | 0.772 | 0.805 | 0.701 | +0.019 | +2.52% | 1.78M | 15:59:59 | ||
| Coloplast A | 6.07 | 6.15 | 5.99 | -0.16 | -2.57% | 162.27K | 15:59:59 | ||
| Cadeler AS ADR | 22.33 | 22.36 | 21.97 | +0.08 | +0.36% | 116.37K | 15:59:59 | ||
| Vestas Wind Systems AS | 8.89 | 8.98 | 8.81 | -0.23 | -2.52% | 103.58K | 15:59:59 | ||
| AP Moeller-Maersk AS | 12.54 | 12.58 | 12.46 | +0.34 | +2.79% | 69.74K | 15:59:59 | ||
| Pandora ADR | 14.96 | 14.96 | 14.69 | +0.11 | +0.74% | 66.30K | 15:59:59 | ||
| Oersted AS DRC | 7.41 | 7.48 | 7.40 | -0.09 | -1.20% | 65.40K | 15:59:59 | ||
| Danske Bank A/S ADR | 27.68 | 27.75 | 27.44 | -0.34 | -1.21% | 33.48K | 15:59:59 | ||
| Novozymes AS DRC | 64.08 | 64.51 | 63.15 | -1.26 | -1.93% | 32.75K | 15:59:59 | ||
| DSV ADR | 124.96 | 125.01 | 122.68 | -0.68 | -0.54% | 31.31K | 15:59:59 | ||
| Evaxion | 3.250 | 3.417 | 3.200 | -0.060 | -1.81% | 19.77K | 15:59:59 | ||
| Carlsberg AS | 28.45 | 28.68 | 28.33 | -0.52 | -1.79% | 17.27K | 15:59:59 | ||
| Oersted AS | 23.0 | 23.5 | 22.0 | +1.4 | +6.49% | 9.79K | 15:59:59 | ||
| Bavarian Nordic ADR | 9.52 | 9.52 | 9.52 | -0.23 | -2.36% | 7.75K | 15:59:59 | ||
| Vestas Wind | 26.4400 | 27.0000 | 25.9700 | -0.8412 | -3.08% | 3.00K | 15:59:59 | ||
| Novozymes AS | 64.0450 | 64.0450 | 61.6500 | -0.6910 | -1.07% | 328.00 | 15:59:59 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 11.950 | 11.975 | 11.580 | +0.100 | +0.84% | 58.18M | 15:59:59 | ||
| Amer Sports | 33.88 | 33.99 | 32.70 | -0.15 | -0.44% | 3.80M | 15:59:59 | ||
| Nordea Bank ADR | 19.21 | 19.24 | 18.92 | -0.25 | -1.28% | 232.84K | 15:59:59 | ||
| Stora Enso Oyj PK | 10.56 | 10.57 | 10.40 | -0.08 | -0.75% | 97.99K | 15:59:59 | ||
| Neste | 16.26 | 16.26 | 16.02 | +0.41 | +2.59% | 66.10K | 15:59:59 | ||
| Wartsila ADR | 6.91 | 6.91 | 6.75 | -0.20 | -2.81% | 55.74K | 15:59:59 | ||
| Kesko ADR | 10.920 | 10.980 | 10.864 | -0.100 | -0.91% | 47.44K | 15:59:59 | ||
| Kone Oyj ADR | 28.56 | 28.63 | 28.43 | -0.16 | -0.56% | 43.47K | 15:59:59 | ||
| Sampo OYJ | 21.57 | 21.59 | 21.40 | +0.08 | +0.37% | 30.08K | 15:59:59 | ||
| Metso Outotec OTC | 8.57 | 8.63 | 8.45 | -0.21 | -2.39% | 23.89K | 15:59:59 | ||
| Nokian Tyres ADR | 7.23 | 7.27 | 7.23 | -0.18 | -2.43% | 5.69K | 15:59:59 | ||
| Fortum ADR | 4.485 | 4.587 | 4.403 | -0.105 | -2.29% | 4.03K | 15:59:59 | ||
| KONE Oyj | 56.7100 | 57.0000 | 55.5200 | -1.3900 | -2.39% | 2.90K | 15:59:59 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 16/04 | ||
| Outokumpu ADR | 2.96 | 2.99 | 2.96 | 0.00 | 0.00% | 1.35K | 06/07 | ||
| Orion ADR | 38.86 | 38.86 | 38.86 | 0.00 | 0.00% | 0 | 22/06 | ||
| Konecranes ADR | 7.660 | 7.660 | 7.403 | 0.000 | 0.00% | 0 | 29/06 | ||
| Fortum | 22.785 | 22.785 | 22.785 | 0.000 | 0.00% | 0 | 29/06 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Inventiva | 4.390 | 4.740 | 4.195 | -0.170 | -3.73% | 3.40M | 15:59:59 | ||
| Sanofi ADR | 42.78 | 43.10 | 42.54 | -0.20 | -0.47% | 1.90M | 15:59:59 | ||
| TotalEnergies SE | 78.87 | 79.33 | 77.97 | +0.91 | +1.17% | 1.84M | 15:59:59 | ||
| Alstom PK | 1.730 | 1.750 | 1.710 | -0.025 | -1.42% | 1.46M | 15:59:59 | ||
| Constellium Nv | 29.57 | 29.98 | 28.55 | -0.25 | -0.84% | 1.56M | 15:59:59 | ||
| Abivax ADR | 138.54 | 141.75 | 136.85 | -3.63 | -2.55% | 1.26M | 15:59:59 | ||
| Capgemini ADR | 20.65 | 20.73 | 20.56 | -0.64 | -3.01% | 1.05M | 15:59:59 | ||
| UbiSoft Entertainment Inc | 1.30 | 1.31 | 1.24 | -0.03 | -2.26% | 939.27K | 15:59:59 | ||
| Veolia ADR | 21.040 | 21.140 | 20.900 | -0.070 | -0.33% | 713.50K | 15:59:59 | ||
| Kering SA | 27.93 | 28.01 | 27.14 | -0.65 | -2.27% | 759.35K | 15:59:59 | ||
| Louis Vuitton ADR | 111.760 | 112.170 | 110.180 | -1.080 | -0.96% | 413.15K | 15:59:59 | ||
| Criteo Sa | 22.83 | 23.21 | 21.92 | -0.33 | -1.42% | 403.51K | 15:59:59 | ||
| Air Liquide ADR | 39.74 | 40.02 | 39.45 | -0.91 | -2.24% | 312.92K | 15:59:59 | ||
| Danone PK | 16.75 | 16.85 | 16.70 | -0.18 | -1.06% | 317.29K | 15:59:59 | ||
| Schneider Electric SA | 60.830 | 60.880 | 59.810 | -0.470 | -0.77% | 298.67K | 15:59:59 | ||
| Compagnie Saint-Gobain ADR | 17.42 | 17.42 | 17.13 | -0.48 | -2.68% | 283.17K | 15:59:59 | ||
| Vinci ADR | 33.90 | 34.15 | 33.64 | -1.12 | -3.20% | 275.76K | 15:59:59 | ||
| BNP Paribas ADR | 56.470 | 56.580 | 55.730 | -1.280 | -2.22% | 264.97K | 15:59:59 | ||
| Societe Generale ADR | 16.5600 | 16.6600 | 16.2300 | -0.6400 | -3.72% | 253.64K | 15:59:59 | ||
| Pernod Ricard | 14.77 | 14.89 | 14.60 | -0.22 | -1.47% | 206.99K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 35.27 | 35.81 | 34.92 | -1.37 | -3.74% | 2.05M | 15:59:59 | ||
| Bayer AG PK | 14.45 | 14.52 | 14.02 | +0.04 | +0.28% | 1.78M | 15:59:59 | ||
| SAP ADR | 157.42 | 158.58 | 156.33 | -5.35 | -3.29% | 3.07M | 15:59:59 | ||
| Quantum Cyber | 1.3500 | 1.4200 | 1.2800 | +0.0100 | +0.75% | 1.52M | 15:59:59 | ||
| InflaRx | 2.160 | 2.220 | 1.995 | +0.040 | +1.89% | 1.37M | 15:59:59 | ||
| SCHMID NV | 4.99 | 5.01 | 4.55 | +0.27 | +5.72% | 1.26M | 15:59:59 | ||
| Jumia Tech | 6.810 | 7.030 | 6.641 | -0.130 | -1.87% | 1.38M | 15:59:59 | ||
| Porsche Automobile Holding SE | 3.06 | 3.12 | 3.05 | -0.10 | -3.16% | 1.01M | 15:59:59 | ||
| Muenchener Rueckver Ges | 11.59 | 11.61 | 11.45 | 0.00 | 0.00% | 837.38K | 15:59:59 | ||
| Mercedes Benz DRC | 12.62 | 12.71 | 12.50 | -0.44 | -3.37% | 858.87K | 15:59:59 | ||
| BioNTech | 93.53 | 93.88 | 92.26 | -0.76 | -0.81% | 686.52K | 15:59:59 | ||
| Volkswagen 1/10 ADR | 8.43 | 8.56 | 8.39 | -0.35 | -3.99% | 583.88K | 15:59:59 | ||
| Deutsche Telekom ADR | 29.02 | 29.19 | 28.86 | -0.31 | -1.06% | 505.56K | 15:59:59 | ||
| Immatics NV | 9.98 | 10.89 | 9.85 | -0.28 | -2.73% | 448.76K | 15:59:59 | ||
| Fresenius Medical Care ADR | 23.94 | 24.05 | 23.83 | -0.26 | -1.07% | 449.18K | 15:59:59 | ||
| Dr Ing hc F Porsche ADR | 5.28 | 5.34 | 5.19 | -0.09 | -1.68% | 389.79K | 15:59:59 | ||
| Volkswagen Pref 1/10 ADR | 8.27 | 8.35 | 8.19 | -0.31 | -3.61% | 330.01K | 15:59:59 | ||
| Infineon ADR | 81.53 | 81.62 | 78.92 | +0.11 | +0.14% | 254.78K | 15:59:59 | ||
| Vonovia ADR | 12.0 | 12.1 | 11.9 | -0.6 | -4.74% | 242.47K | 15:59:59 | ||
| Fresenius ADR | 12.200 | 12.260 | 12.105 | -0.270 | -2.17% | 233.63K | 15:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 26.46 | 26.60 | 26.03 | +0.26 | +0.99% | 1.04M | 15:59:59 | ||
| Okeanis Eco Tankers | 55.04 | 55.19 | 53.55 | +1.32 | +2.46% | 359.68K | 15:59:59 | ||
| Tsakos Energy | 39.190 | 39.400 | 38.346 | +0.720 | +1.87% | 300.78K | 15:59:59 | ||
| Imperial Petroleum | 5.0700 | 5.0700 | 4.9101 | +0.2000 | +4.11% | 236.41K | 15:59:59 | ||
| Global Ship Lease | 39.84 | 39.86 | 39.00 | +0.88 | +2.26% | 251.85K | 15:59:59 | ||
| Diana Shipping | 2.160 | 2.190 | 2.145 | 0.000 | 0.00% | 204.53K | 15:59:59 | ||
| Globus Maritime | 2.7200 | 2.8700 | 2.6800 | -0.1300 | -4.56% | 143.68K | 15:59:59 | ||
| Heidmar Maritime Holdings | 1.0900 | 1.1500 | 1.0700 | 0.0000 | 0.00% | 112.29K | 15:59:59 | ||
| StealthGas | 8.730 | 8.750 | 8.410 | +0.220 | +2.59% | 101.72K | 15:59:59 | ||
| Performance Shipping | 1.6800 | 1.6900 | 1.6500 | +0.0300 | +1.82% | 95.70K | 15:59:59 | ||
| Seanergy Maritime | 14.4700 | 14.5100 | 14.0200 | +0.2900 | +2.05% | 104.08K | 15:59:59 | ||
| Top Ships | 0.7402 | 0.7600 | 0.7200 | -0.0080 | -1.07% | 103.23K | 15:59:59 | ||
| Allwyn DRC | 7.830 | 7.870 | 7.680 | -0.270 | -3.33% | 87.72K | 15:59:59 | ||
| Icon Energy Corp | 0.940 | 0.940 | 0.857 | +0.059 | +6.70% | 88.47K | 15:59:59 | ||
| Danaos | 127.46 | 127.65 | 124.85 | +2.56 | +2.05% | 82.41K | 15:59:59 | ||
| Navios Maritime Unit | 75.82 | 76.65 | 75.46 | +0.64 | +0.85% | 63.56K | 15:59:59 | ||
| Euroseas | 69.19 | 69.89 | 67.89 | +1.04 | +1.53% | 49.39K | 15:59:59 | ||
| Pyxis Tankers Inc | 4.1600 | 4.3150 | 4.0701 | +0.0200 | +0.48% | 41.95K | 15:59:59 | ||
| C3is Inc | 1.7000 | 1.7800 | 1.6400 | -0.0200 | -1.16% | 37.68K | 15:59:59 | ||
| EuroDry | 22.08 | 22.23 | 21.27 | +0.47 | +2.17% | 32.29K | 15:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 108.98 | 109.82 | 105.65 | +10.84 | +11.05% | 38.87M | 15:59:59 | ||
| Melco Resorts & Entertainment | 5.25 | 5.36 | 5.18 | -0.01 | -0.19% | 8.23M | 15:59:59 | ||
| 707 Cayman | 1.17 | 1.27 | 1.00 | -0.18 | -13.33% | 4.43M | 15:59:59 | ||
| SU Holdings | 0.735 | 0.735 | 0.640 | -0.033 | -4.30% | 2.40M | 15:59:59 | ||
| Sharing Economy | 0.0007 | 0.0007 | 0.0006 | 0.0000 | 0.00% | 2.98M | 15:59:59 | ||
| Futu | 95.63 | 96.14 | 92.11 | +1.60 | +1.70% | 1.67M | 15:59:59 | ||
| Regencell Bioscience Holdings | 6.49 | 7.69 | 5.80 | +0.54 | +9.08% | 1.46M | 15:59:59 | ||
| TROOPS | 1.940 | 2.110 | 1.020 | -0.080 | -3.96% | 1.30M | 15:59:59 | ||
| Silicon Motion | 313.30 | 315.01 | 292.01 | +18.40 | +6.24% | 914.85K | 15:59:59 | ||
| NeoConcept International Holdings | 11.96 | 12.09 | 10.14 | +0.46 | +4.00% | 850.43K | 15:59:59 | ||
| Prudential Public ADR | 27.36 | 27.53 | 27.12 | -0.29 | -1.05% | 721.38K | 15:59:59 | ||
| WANG LEE GROUP | 0.0036 | 0.0036 | 0.0028 | -0.0002 | -5.26% | 595.01K | 15:59:59 | ||
| Tianci International | 0.48 | 0.51 | 0.47 | -0.04 | -7.66% | 636.67K | 15:59:59 | ||
| AIA ADR | 37.13 | 37.41 | 37.03 | +0.15 | +0.41% | 426.29K | 15:59:59 | ||
| Dreamland | 3.98 | 4.19 | 3.61 | -0.09 | -2.21% | 419.21K | 15:59:59 | ||
| Future Fintech | 0.530 | 0.605 | 0.445 | -0.050 | -8.62% | 385.03K | 15:59:59 | ||
| Reitar Logtech Holdings | 0.30 | 0.36 | 0.29 | -0.07 | -19.09% | 3.15M | 15:59:59 | ||
| CK Hutchison ADR | 8.21 | 8.24 | 8.16 | +0.07 | +0.86% | 281.34K | 15:59:59 | ||
| A Paradise Acquisition | 2.63 | 2.77 | 2.55 | -0.06 | -2.23% | 318.57K | 15:59:59 | ||
| Global Engine Holding | 0.42 | 0.45 | 0.41 | -0.02 | -4.57% | 272.26K | 15:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.5 | 6.5 | 6.2 | +0.2 | +3.17% | 64.54K | 15:59:59 | ||
| Magyar Telekom Plc | 8.57 | 8.62 | 8.38 | +0.24 | +2.88% | 13.21K | 15:59:59 | ||
| Wizz Air Holdings | 3.87 | 3.87 | 3.87 | -0.13 | -3.25% | 0.80K | 15:59:59 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 10.93 | 11.25 | 10.88 | -0.34 | -3.02% | 44.31M | 15:59:59 | ||
| Wipro ADR | 1.830 | 1.850 | 1.810 | -0.020 | -1.08% | 9.51M | 15:59:59 | ||
| ICICI Bank ADR | 28.85 | 29.18 | 28.83 | -0.84 | -2.83% | 9.00M | 15:59:59 | ||
| HDFC Bank ADR | 26.15 | 26.65 | 26.15 | -0.98 | -3.61% | 7.14M | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 14.12 | 14.54 | 13.85 | -0.51 | -3.49% | 4.49M | 15:59:59 | ||
| MakeMyTrip | 56.97 | 58.00 | 55.13 | -1.73 | -2.95% | 1.52M | 15:59:59 | ||
| SS Innovations International | 3.60 | 3.77 | 3.51 | +0.02 | +0.56% | 85.92K | 15:59:59 | ||
| Sify | 15.120 | 15.160 | 14.610 | +0.530 | +3.63% | 26.06K | 15:59:59 | ||
| Yatra Online | 0.877 | 0.940 | 0.850 | -0.013 | -1.46% | 4.88K | 15:59:59 | ||
| Zoomcar Holdings | 0.1300 | 0.1500 | 0.1300 | -0.0390 | -23.08% | 517.00 | 15:59:59 | ||
| Azure Power Global | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.37K | 15:59:59 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.75K | 06/07 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 2.810 | 2.980 | 2.760 | -0.070 | -2.43% | 818.75K | 15:59:59 | ||
| Telkom Indonesia B ADR | 14.06 | 14.10 | 13.92 | +0.11 | +0.79% | 790.02K | 15:59:59 | ||
| Bank Central Asia ADR | 8.5600 | 8.5800 | 8.2600 | -0.1600 | -1.83% | 315.64K | 15:59:59 | ||
| Astra Int | 5.38 | 5.49 | 5.34 | -0.09 | -1.65% | 248.90K | 15:59:59 | ||
| Bank Mandiri Persero ADR | 8.78 | 8.83 | 8.72 | -0.28 | -3.09% | 138.88K | 15:59:59 | ||
| Bank Rakyat | 7.70 | 7.70 | 7.66 | -0.23 | -2.90% | 68.73K | 15:59:59 | ||
| United Tractors ADR | 27.02 | 27.41 | 26.74 | +0.27 | +1.01% | 41.39K | 15:59:59 | ||
| Telkom Indonesia | 0.12640 | 0.12640 | 0.12640 | -0.02090 | -14.19% | 35.20K | 15:59:59 | ||
| DigiAsia | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 2.00K | 15:59:59 | ||
| Bank Negara Indonesia ADR | 9.34 | 9.34 | 9.29 | -0.75 | -7.43% | 1.70K | 15:59:59 | ||
| Indofood ADR | 18.1990 | 18.9400 | 18.1990 | -0.4510 | -2.42% | 895.00 | 15:59:59 | ||
| Krakatau Steel ADR | 3 | 3 | 3 | -3 | -47.30% | 0.10K | 15:59:59 | ||
| Solusi Bangun Indonesia ADR | 5.930 | 5.930 | 5.930 | 0.000 | 0.00% | 0 | 30/09 | ||
| AKRorindo ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 11/06 | ||
| Mitra Adiperkasa ADR | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 0 | 26/09 | ||
| Perusahaan Gas ADR | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 30/06 | ||
| Perusahaan Perkebunan ADR | 3.8 | 3.8 | 3.8 | 0.0 | 0.00% | 0 | 16/06 | ||
| Chandra Asri ADR | 8.00 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 04/06 | ||
| Indocement ADR | 2.6 | 2.6 | 2.6 | 0.0 | 0.00% | 0 | 24/06 | ||
| Jasa Marga ADR | 3.450 | 3.450 | 3.450 | 0.000 | 0.00% | 0 | 25/06 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Experian plc PK | 35.43 | 35.61 | 35.05 | -0.60 | -1.67% | 8.05M | 15:59:59 | ||
| PDD Holdings DRC | 84.74 | 85.28 | 83.58 | +2.21 | +2.68% | 8.25M | 15:59:59 | ||
| Smurfit Westrock | 42.08 | 44.27 | 41.14 | -2.92 | -6.49% | 7.64M | 15:59:59 | ||
| James Hardie Industries ADR | 24.26 | 24.70 | 23.86 | -0.79 | -3.15% | 6.97M | 15:59:59 | ||
| Accenture | 137.19 | 141.63 | 137.16 | -4.95 | -3.48% | 6.86M | 15:59:59 | ||
| Medtronic | 82.01 | 83.50 | 81.87 | -1.82 | -2.17% | 5.75M | 15:59:59 | ||
| Johnson Controls | 140.23 | 140.62 | 138.44 | -0.39 | -0.28% | 3.10M | 15:59:59 | ||
| Ryanair ADR | 65.51 | 65.80 | 64.48 | -0.84 | -1.27% | 2.99M | 15:59:59 | ||
| CRH ADR | 102.95 | 104.34 | 102.00 | -3.26 | -3.07% | 3.41M | 15:59:59 | ||
| Perrigo | 10.52 | 11.20 | 10.46 | -0.67 | -5.99% | 2.87M | 15:59:59 | ||
| TE Connectivity | 196.24 | 197.05 | 191.66 | -1.60 | -0.81% | 1.89M | 15:59:59 | ||
| Eaton | 399.56 | 401.61 | 390.70 | +3.88 | +0.98% | 1.75M | 15:59:59 | ||
| Alkermes Plc | 54.29 | 54.69 | 53.68 | -0.93 | -1.68% | 1.71M | 15:59:59 | ||
| Allegion PLC | 134.99 | 139.50 | 134.26 | -4.33 | -3.11% | 1.34M | 15:59:59 | ||
| AerCap Holdings NV | 148.93 | 150.55 | 147.54 | -2.14 | -1.42% | 1.09M | 15:59:59 | ||
| Jazz Pharma | 248.25 | 248.67 | 243.01 | +0.53 | +0.21% | 856.42K | 15:59:59 | ||
| Adient | 18.52 | 18.98 | 18.12 | -0.68 | -3.54% | 1.35M | 15:59:59 | ||
| Trane Technologies | 472.29 | 474.90 | 466.20 | -3.45 | -0.73% | 841.13K | 15:59:59 | ||
| Dole | 14.06 | 14.30 | 14.05 | -0.14 | -0.99% | 787.97K | 15:59:59 | ||
| Aon | 357.51 | 361.13 | 357.00 | -2.31 | -0.64% | 641.70K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Brenmiller Energy | 0.900 | 0.990 | 0.800 | -0.070 | -7.22% | 10.51M | 15:59:59 | ||
| Mobileye Global | 9.14 | 9.54 | 8.76 | -0.36 | -3.79% | 7.90M | 15:59:59 | ||
| Teva ADR | 33.24 | 34.17 | 32.57 | -1.41 | -4.07% | 6.62M | 15:59:59 | ||
| SolarEdge Technologies Inc | 52.41 | 52.80 | 47.75 | -0.53 | -1.00% | 3.42M | 15:59:59 | ||
| Qtrex Quantum | 1.610 | 1.620 | 1.520 | -0.120 | -6.94% | 2.70M | 15:59:59 | ||
| Chemomab Therapeutics DRC | 1.9700 | 2.4200 | 1.7600 | -0.8000 | -28.88% | 2.20M | 15:59:59 | ||
| Innoviz Technologies | 0.684 | 0.730 | 0.676 | -0.004 | -0.58% | 1.65M | 15:59:59 | ||
| Cellebrite | 16.510 | 16.620 | 16.175 | -0.060 | -0.36% | 1.59M | 15:59:59 | ||
| Tower | 216.70 | 217.12 | 205.71 | +4.77 | +2.25% | 1.44M | 15:59:59 | ||
| Wix.Com Ltd | 47.76 | 50.32 | 47.24 | -2.60 | -5.16% | 1.28M | 15:59:59 | ||
| GlobalE Online | 35.98 | 36.82 | 35.40 | -0.94 | -2.55% | 1.10M | 15:59:59 | ||
| Valens | 2.040 | 2.045 | 1.950 | +0.010 | +0.49% | 1.10M | 15:59:59 | ||
| Check Point Software | 136.85 | 138.62 | 135.47 | -1.90 | -1.37% | 1.07M | 15:59:59 | ||
| ICL Israel Chemicals | 5.070 | 5.090 | 5.020 | +0.120 | +2.42% | 1.15M | 15:59:59 | ||
| ZIM Integrated Shipping Services | 24.60 | 24.66 | 23.75 | +0.68 | +2.84% | 1.07M | 15:59:59 | ||
| Playtika | 3.63 | 3.73 | 3.60 | -0.14 | -3.71% | 1.02M | 15:59:59 | ||
| Oddity Tech | 16.52 | 17.49 | 16.24 | -1.00 | -5.71% | 930.78K | 15:59:59 | ||
| eToro | 39.95 | 40.23 | 38.51 | -0.56 | -1.38% | 946.37K | 15:59:59 | ||
| Enlivex Therapeutics | 0.481 | 0.499 | 0.428 | -0.014 | -2.83% | 820.60K | 15:59:59 | ||
| Nano X | 1.21 | 1.24 | 1.20 | -0.03 | -2.42% | 783.66K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| UniCredit ADR | 45.800 | 45.910 | 45.180 | -1.150 | -2.45% | 3.45M | 15:59:59 | ||
| Ermenegildo Zegna NV | 13.36 | 13.80 | 13.00 | -0.26 | -1.91% | 1.25M | 15:59:59 | ||
| Ferrari NV | 375.03 | 379.54 | 372.78 | -11.96 | -3.09% | 403.14K | 15:59:59 | ||
| ENI ADR | 48.40 | 48.68 | 47.92 | +0.93 | +1.96% | 381.73K | 15:59:59 | ||
| ENEL Societa per Azioni | 11.510 | 11.550 | 11.424 | +0.030 | +0.26% | 291.56K | 15:59:59 | ||
| Stevanato Group SpA | 19.32 | 19.46 | 18.72 | -0.27 | -1.38% | 298.53K | 15:59:59 | ||
| Terra Innovatum Global NV | 4.72 | 4.76 | 4.50 | +0.05 | +1.07% | 235.58K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 41.990 | 42.140 | 41.550 | -0.710 | -1.66% | 160.80K | 15:59:59 | ||
| Snam ADR | 14.29 | 14.48 | 14.09 | +0.05 | +0.35% | 60.68K | 15:59:59 | ||
| Genenta Science ADR | 1.530 | 1.580 | 1.510 | -0.080 | -4.97% | 57.23K | 15:59:59 | ||
| Prysmian ADR | 77.10 | 78.03 | 75.76 | +0.28 | +0.36% | 45.74K | 15:59:59 | ||
| Leonardo ADR | 30.40 | 30.61 | 30.04 | -0.42 | -1.36% | 41.22K | 15:59:59 | ||
| Assicurazioni Generali ADR | 24.06 | 24.17 | 23.88 | -0.21 | -0.87% | 28.59K | 15:59:59 | ||
| Brunello Cucinelli ADR | 8.9 | 9.2 | 8.8 | -0.6 | -6.31% | 18.96K | 15:59:59 | ||
| Buzzi Unicem ADR | 25.6 | 25.9 | 25.6 | -0.2 | -0.78% | 12.06K | 15:59:59 | ||
| Terna Rete Elettrica Nazionale | 34.93 | 35.05 | 34.78 | +0.05 | +0.14% | 8.36K | 15:59:59 | ||
| Prada Spa PK | 10.13 | 10.19 | 9.76 | +0.03 | +0.30% | 4.15K | 15:59:59 | ||
| Saipem ADR | 0.9991 | 1.1100 | 0.9991 | -0.0759 | -7.06% | 2.66K | 15:59:59 | ||
| Mediobanca ADR | 30.00 | 30.00 | 29.91 | 0.00 | 0.00% | 1.13K | 15:59:59 | ||
| Webuild ADR | 5.230 | 5.230 | 5.230 | +0.140 | +2.75% | 832.00 | 15:59:59 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 21.15 | 21.35 | 21.05 | -0.25 | -1.17% | 4.96M | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 21.080 | 21.240 | 20.905 | -0.210 | -0.99% | 4.25M | 15:59:59 | ||
| Mizuho Financial ADR | 10.230 | 10.230 | 10.061 | +0.040 | +0.39% | 4.52M | 15:59:59 | ||
| Takeda Pharma ADR | 16.75 | 16.81 | 16.72 | -0.21 | -1.24% | 2.24M | 15:59:59 | ||
| TNL Mediagene | 0.51 | 0.55 | 0.45 | +0.02 | +4.08% | 2.10M | 15:59:59 | ||
| SoftBank Group | 18.15 | 18.27 | 17.54 | +0.72 | +4.13% | 1.93M | 15:59:59 | ||
| Nintendo ADR | 10.85 | 10.91 | 10.73 | -0.22 | -1.99% | 1.51M | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 25.320 | 25.335 | 24.945 | +0.010 | +0.04% | 1.74M | 15:59:59 | ||
| Nomura ADR | 9.450 | 9.480 | 9.330 | +0.030 | +0.32% | 1.48M | 15:59:59 | ||
| Fanuc Corporation | 20.57 | 20.66 | 20.28 | -0.83 | -3.88% | 1.18M | 15:59:59 | ||
| Hitachi ADR | 29.720 | 29.790 | 28.930 | -0.220 | -0.73% | 1.17M | 15:59:59 | ||
| Chugai Pharma ADR | 22.55 | 22.66 | 21.51 | -0.93 | -3.96% | 1.12M | 15:59:59 | ||
| Honda Motor ADR | 27.73 | 28.09 | 27.61 | -0.77 | -2.70% | 997.42K | 15:59:59 | ||
| Honda Motor | 9.0725 | 9.2872 | 9.0725 | -0.5503 | -5.72% | 902.65K | 15:59:59 | ||
| Tokio Marine Holdings, Inc. | 47.5900 | 48.8500 | 46.7800 | -0.7350 | -1.52% | 845.37K | 15:59:59 | ||
| Murata Manufacturing Inc | 28.14 | 28.14 | 27.24 | -0.01 | -0.04% | 828.27K | 15:59:59 | ||
| TOYO Co | 6.53 | 6.67 | 6.28 | +0.10 | +1.56% | 674.22K | 15:59:59 | ||
| Tokio Marine Holdings Inc | 47.60 | 48.77 | 47.06 | -0.05 | -0.10% | 635.36K | 15:59:59 | ||
| Sompo ADR | 20.42 | 20.93 | 20.22 | +0.01 | +0.05% | 565.36K | 15:59:59 | ||
| Sumitomo Electric ADR | 7.32 | 7.34 | 7.10 | -0.04 | -0.54% | 534.74K | 15:59:59 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globant SA | 29.90 | 31.28 | 29.65 | -1.75 | -5.53% | 2.93M | 15:59:59 | ||
| Ardagh Metal Packaging | 4.530 | 4.730 | 4.485 | -0.220 | -4.63% | 3.07M | 15:59:59 | ||
| ArcelorMittal ADR | 63.21 | 63.35 | 61.07 | +0.06 | +0.10% | 2.07M | 15:59:59 | ||
| Tenaris ADR | 55.13 | 55.18 | 54.13 | +1.02 | +1.89% | 1.45M | 15:59:59 | ||
| Orion Engineered Carbons | 5.52 | 5.85 | 5.42 | -0.13 | -2.30% | 1.21M | 15:59:59 | ||
| Millicom | 94.08 | 94.86 | 91.90 | +1.13 | +1.22% | 928.49K | 15:59:59 | ||
| Adecoagro SA | 10.20 | 10.28 | 9.60 | +0.58 | +6.03% | 857.62K | 15:59:59 | ||
| Ternium ADR | 42.89 | 43.08 | 41.22 | +0.14 | +0.33% | 701.27K | 15:59:59 | ||
| Nexa Resources | 12.870 | 12.870 | 12.320 | -0.020 | -0.16% | 533.63K | 15:59:59 | ||
| Alvotech | 3.40 | 3.48 | 3.34 | -0.09 | -2.58% | 385.13K | 15:59:59 | ||
| Auna ADR | 5.20 | 5.30 | 5.11 | +0.03 | +0.58% | 144.93K | 15:59:59 | ||
| Corporacion America Airports | 24.630 | 25.347 | 24.510 | -0.470 | -1.87% | 147.40K | 15:59:59 | ||
| Samsonite ADR | 8.720 | 8.790 | 8.660 | -0.080 | -0.91% | 54.78K | 15:59:59 | ||
| Altisource Portfolio Solutions | 7.050 | 7.235 | 7.050 | -0.040 | -0.56% | 13.32K | 15:59:59 | ||
| Codere Online Luxembourg | 9.50 | 9.68 | 9.43 | -0.06 | -0.63% | 11.57K | 15:59:59 | ||
| Subsea 7 ADR | 35.74 | 35.82 | 35.51 | +0.40 | +1.13% | 7.61K | 15:59:59 | ||
| SES | 8.9 | 8.9 | 8.9 | -0.4 | -4.31% | 1.51K | 15:59:59 | ||
| B M European Value Retail DRC | 10.24 | 10.24 | 10.23 | -0.29 | -2.75% | 0.20K | 15:59:59 | ||
| Arrival Vault USA | 0.0001 | 0.0001 | 0.0001 | +0.0001 | +9900.00% | 0.19K | 15:59:59 | ||
| Atento SA | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12/12 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| WF Holding | 2.07 | 2.19 | 1.51 | +0.04 | +1.97% | 3.98M | 15:59:59 | ||
| TMD Energy | 0.91 | 1.05 | 0.86 | +0.06 | +7.06% | 2.55M | 15:59:59 | ||
| Megan Holdings | 0.1247 | 0.1316 | 0.1171 | -0.0123 | -8.98% | 984.97K | 15:59:59 | ||
| CBL International | 0.420 | 0.428 | 0.398 | +0.030 | +7.69% | 368.54K | 15:59:59 | ||
| Sagtec Global | 0.92 | 0.96 | 0.90 | -0.03 | -3.14% | 223.25K | 15:59:59 | ||
| Linkers Industries | 1.44 | 1.48 | 1.30 | +0.02 | +1.41% | 61.94K | 15:59:59 | ||
| Bio Green Med Solution | 0.8702 | 0.9400 | 0.8294 | -0.0136 | -1.54% | 59.30K | 15:59:59 | ||
| Black Titan | 0.80 | 0.82 | 0.75 | +0.05 | +6.61% | 44.93K | 15:59:59 | ||
| VCI Global | 2.240 | 2.260 | 2.000 | +0.140 | +6.67% | 40.03K | 15:59:59 | ||
| Founder Group | 1.43 | 1.47 | 1.40 | +0.02 | +1.42% | 27.85K | 15:59:59 | ||
| Agape ATP | 2.8300 | 2.8700 | 2.7801 | -0.0400 | -1.39% | 19.54K | 15:59:59 | ||
| Genting Berhad | 2.63 | 2.65 | 2.59 | -0.02 | -0.75% | 13.51K | 15:59:59 | ||
| BioNexus Gene Lab | 1.9300 | 1.9390 | 1.8100 | +0.0200 | +1.05% | 3.46K | 15:59:59 | ||
| GreenPro | 1.3700 | 1.4500 | 1.3700 | -0.0300 | -2.14% | 2.56K | 15:59:59 | ||
| Malayan Banking Berhad | 5.460 | 5.500 | 5.460 | -0.190 | -3.36% | 772.00 | 15:59:59 | ||
| Tenaga Nasional Berhad | 13.770 | 13.770 | 13.770 | -0.870 | -5.94% | 0.16K | 15:59:59 | ||
| Empro | 17.36 | 17.88 | 17.01 | 0.00 | 0.00% | 0 | 08/10 | ||
| Tech Telecommunication | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 26/06 | ||
| Starbox Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.13K | 02/07 | ||
| 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 | 12.170 | 12.185 | 11.845 | +0.060 | +0.50% | 4.02M | 15:59:59 | ||
| Vista Oil Gas | 65.250 | 66.760 | 63.520 | +3.220 | +5.19% | 1.77M | 15:59:59 | ||
| America Movil ADR | 26.41 | 26.52 | 25.79 | +0.26 | +0.99% | 1.33M | 15:59:59 | ||
| Controladora Vuela ADR | 8.46 | 8.89 | 8.34 | -0.62 | -6.83% | 827.76K | 15:59:59 | ||
| Fomento Economico Mexicano | 127.80 | 130.60 | 126.75 | -1.70 | -1.31% | 526.95K | 15:59:59 | ||
| Grupo Televisa ADR | 2.720 | 2.740 | 2.670 | 0.000 | 0.00% | 411.61K | 15:59:59 | ||
| Alsea | 2.63 | 2.63 | 2.59 | +0.08 | +3.14% | 319.00K | 15:59:59 | ||
| BBB Foods | 41.00 | 41.25 | 40.26 | +0.39 | +0.96% | 344.59K | 15:59:59 | ||
| GAP ADR | 236.30 | 238.53 | 232.31 | -0.88 | -0.37% | 133.75K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 104.53 | 106.02 | 103.26 | -1.49 | -1.41% | 108.12K | 15:59:59 | ||
| Freight Tech | 3.670 | 3.820 | 3.460 | -0.500 | -11.99% | 93.79K | 15:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 284.69 | 290.54 | 282.91 | -4.20 | -1.45% | 96.42K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 107.30 | 107.68 | 105.05 | +0.13 | +0.12% | 80.72K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 28.41 | 28.95 | 28.23 | -0.15 | -0.53% | 59.15K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 11.08 | 11.13 | 10.89 | -0.12 | -1.07% | 48.73K | 15:59:59 | ||
| Vesta Real Estate ADR | 34.42 | 34.67 | 33.97 | -0.37 | -1.06% | 41.71K | 15:59:59 | ||
| Betterware De Mexico | 18.03 | 18.31 | 17.80 | -0.14 | -0.77% | 37.33K | 15:59:59 | ||
| Banorte ADR | 53.29 | 55.84 | 52.13 | -0.47 | -0.87% | 32.77K | 15:59:59 | ||
| Mexico Closed Fund | 21.47 | 21.65 | 21.12 | -0.26 | -1.20% | 20.84K | 15:59:59 | ||
| Fideicomiso Irrevocable No F1401 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 19.00K | 15:59:59 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 5.40 | 5.49 | 5.33 | -0.25 | -4.42% | 20.03M | 15:59:59 | ||
| Nebius NV | 216.48 | 218.49 | 192.67 | +21.29 | +10.91% | 17.93M | 15:59:59 | ||
| STMicroelectronics ADR | 68.54 | 68.67 | 65.87 | +1.26 | +1.87% | 9.33M | 15:59:59 | ||
| Aegon ADR | 8.720 | 8.800 | 8.642 | -0.030 | -0.34% | 5.47M | 15:59:59 | ||
| JBS NV | 11.82 | 12.08 | 11.77 | -0.37 | -3.04% | 4.02M | 15:59:59 | ||
| ING ADR | 31.95 | 32.23 | 31.66 | -0.29 | -0.90% | 2.83M | 15:59:59 | ||
| ProQR Therapeutics NV | 1.680 | 1.770 | 1.586 | +0.020 | +1.20% | 2.94M | 15:59:59 | ||
| Adyen | 9.46 | 9.50 | 9.40 | -0.25 | -2.57% | 2.48M | 15:59:59 | ||
| NXP | 283.81 | 285.98 | 271.10 | +10.66 | +3.90% | 3.74M | 15:59:59 | ||
| Qiagen | 38.00 | 38.15 | 37.69 | -0.72 | -1.86% | 2.51M | 15:59:59 | ||
| Elastic | 60.08 | 60.41 | 57.78 | +0.62 | +1.04% | 1.96M | 15:59:59 | ||
| Uniqure NV | 43.490 | 43.590 | 40.750 | +2.080 | +5.02% | 1.90M | 15:59:59 | ||
| ASML ADR | 1,768.65 | 1,780.66 | 1,729.38 | +21.37 | +1.22% | 1.42M | 15:59:59 | ||
| Ferrovial | 64.320 | 64.950 | 64.145 | -1.530 | -2.32% | 1.52M | 15:59:59 | ||
| Prosus ADR | 9.34 | 9.39 | 9.21 | +0.31 | +3.43% | 964.31K | 15:59:59 | ||
| Airbus Group NV | 56.35 | 57.23 | 56.05 | -1.67 | -2.88% | 934.66K | 15:59:59 | ||
| Magnum Ice Cream | 18.44 | 18.61 | 18.43 | -0.40 | -2.12% | 934.49K | 15:59:59 | ||
| Koninklijke Philips ADR | 27.58 | 27.78 | 27.39 | -0.65 | -2.30% | 753.98K | 15:59:59 | ||
| NewAmsterdam Pharma | 35.830 | 37.310 | 35.020 | -1.160 | -3.14% | 716.99K | 15:59:59 | ||
| Koninklijke ADR | 4.890 | 4.920 | 4.840 | +0.050 | +1.03% | 296.10K | 15:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0009 | 0.0011 | 0.0009 | -0.0001 | -10.00% | 1.34M | 15:59:59 | ||
| Spark New Zealand ADR | 5.20 | 5.25 | 5.15 | -0.03 | -0.57% | 45.80K | 15:59:59 | ||
| A2 Milk | 5.02 | 5.02 | 4.65 | -0.38 | -7.04% | 4.52K | 15:59:59 | ||
| Chorus ADR | 27.38 | 27.38 | 27.38 | +0.38 | +1.41% | 0.51K | 15:59:59 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00020 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 0 | 18/06 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 01/07 | ||
| New Zealand Energy Corp | 0.2806 | 0.2806 | 0.2806 | 0.0000 | 0.00% | 0 | 26/06 | ||
| Spark New Zealand | 1.0700 | 1.0700 | 1.0700 | 0.0000 | 0.00% | 2.00K | 06/07 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 27/03 | ||
| Air New Zealand ADR | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 0 | 23/06 | ||
| Auckland International Airport ADR | 24.69 | 24.69 | 24.20 | 0.00 | 0.00% | 0 | 30/06 | ||
| 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 | 23/06 | ||
| Fisher&Paykel Healthcare | 22.52 | 22.52 | 19.09 | 0.00 | 0.00% | 0 | 05/06 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 34.27 | 34.83 | 34.12 | +0.36 | +1.06% | 5.11M | 15:59:59 | ||
| Norsk Hydro ASA ADR | 8.640 | 8.710 | 8.560 | -0.160 | -1.82% | 1.09M | 15:59:59 | ||
| Opera | 19.44 | 19.58 | 19.04 | -0.24 | -1.22% | 249.51K | 15:59:59 | ||
| Orkla ASA ADR | 10.940 | 10.970 | 10.781 | -0.200 | -1.80% | 55.81K | 15:59:59 | ||
| Telenor ASA ADR | 14.75 | 14.82 | 14.69 | +0.07 | +0.48% | 42.51K | 15:59:59 | ||
| Mowi ADR | 18.91 | 19.05 | 18.73 | -0.22 | -1.15% | 35.88K | 15:59:59 | ||
| Yara International ASA | 23.20 | 23.30 | 22.93 | +1.07 | +4.84% | 26.50K | 15:59:59 | ||
| DNB Bank ASA | 30.43 | 30.49 | 30.17 | -0.11 | -0.36% | 25.75K | 15:59:59 | ||
| Gjensidige Forsikring ADR | 28.23 | 30.41 | 28.08 | +0.27 | +0.97% | 6.22K | 15:59:59 | ||
| Nel ASA | 0.23 | 0.23 | 0.23 | +0.01 | +4.55% | 5.00K | 15:59:59 | ||
| Norsk Hydro | 8.63 | 8.74 | 8.62 | -0.22 | -2.48% | 3.04K | 15:59:59 | ||
| Hexagon Composites | 0.9696 | 0.9696 | 0.9696 | +0.1196 | +14.07% | 1.27K | 15:59:59 | ||
| Tomra Systems ADR | 9.70 | 9.70 | 9.61 | -0.21 | -2.12% | 0.78K | 15:59:59 | ||
| Nordic Semiconductor | 17.1000 | 17.1000 | 16.9450 | -0.3498 | -2.00% | 0.69K | 15:59:59 | ||
| Vend Marketplaces DRC | 25.0 | 25.0 | 25.0 | -0.7 | -2.72% | 438.00 | 15:59:59 | ||
| Leroy Seafood ADR | 8.88 | 8.88 | 8.88 | 0.00 | 0.00% | 0 | 23/06 | ||
| Equinor | 32.3500 | 32.3500 | 32.3500 | 0.0000 | 0.00% | 197.00 | 02/07 | ||
| Norwegian Air Shuttle | 1.44 | 1.44 | 1.44 | 0.00 | 0.00% | 0.25K | 06/07 | ||
| Vow | 0.2643 | 0.2643 | 0.2643 | 0.0000 | 0.00% | 0 | 01/05 | ||
| Dno | 1.6550 | 1.6550 | 1.6550 | +0.0090 | +0.55% | 2.00K | 06/07 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 28.360 | 28.585 | 27.310 | -0.550 | -1.90% | 709.07K | 15:59:59 | ||
| Credicorp | 381.47 | 389.09 | 376.59 | -5.00 | -1.29% | 290.83K | 15:59:59 | ||
| Intercorp Financial Services | 57.27 | 58.64 | 57.00 | -0.99 | -1.70% | 141.56K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 11.850 | 12.000 | 11.820 | -0.031 | -0.26% | 26.62K | 15:59:59 | ||
| 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 | 18.00 | 18.29 | 17.98 | -0.19 | -1.04% | 160.35K | 15:59:59 | ||
| BDO Unibank ADR | 20.74 | 21.02 | 20.24 | -0.34 | -1.61% | 41.71K | 15:59:59 | ||
| One and One Green Tech | 2.00 | 2.09 | 1.96 | 0.00 | 0.00% | 5.63K | 15:59:59 | ||
| Bank the Philippine Islands ADR | 33.09 | 35.20 | 33.09 | -0.73 | -2.16% | 1.67K | 15:59:59 | ||
| Jollibee Foods ADR | 9.665 | 9.665 | 9.665 | -0.335 | -3.35% | 338.00 | 15:59:59 | ||
| Robinsons Retail Holdings Inc | 10.00 | 10.00 | 10.00 | +2.41 | +31.75% | 0.10K | 15:59:59 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 16/06 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 35.28K | 07/07 | ||
| Universal Robina ADR | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 05/06 | ||
| Robinsons Land ADR | 5.02 | 5.02 | 5.02 | 0.00 | 0.00% | 0 | 10/06 | ||
| Manila Water ADR | 15.43 | 15.43 | 15.43 | 0.00 | 0.00% | 0 | 23/06 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 26/06 | ||
| Megaworld ADR | 6.7 | 6.7 | 6.7 | 0.0 | 0.00% | 0 | 01/07 | ||
| Manila Electric ADR | 19.27 | 19.27 | 19.27 | 0.00 | 0.00% | 0 | 17/06 | ||
| 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 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 22/06 | ||
| Cebu Air ADR | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0.10K | 06/07 | ||
| Ayala ADR | 7.9 | 7.9 | 7.2 | +0.8 | +11.30% | 0.62K | 06/07 | ||
| Aboitiz Power ADR | 11.77 | 11.77 | 11.77 | 0.00 | 0.00% | 0.50K | 06/07 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 7.37 | 7.37 | 7.16 | +0.11 | +1.52% | 46.81K | 15:59:59 | ||
| Powszechna Kasa ADR | 26.99 | 28.35 | 26.76 | -1.15 | -4.09% | 11.79K | 15:59:59 | ||
| CD Projekt | 15.40 | 15.77 | 15.21 | -0.36 | -2.29% | 6.30K | 15:59:59 | ||
| Eurocash SA PK | 1.36 | 1.36 | 1.36 | 0.00 | 0.00% | 0 | 03/06 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0.10K | 07/07 | ||
| 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 | 11.22 | 11.24 | 11.12 | +0.26 | +2.37% | 55.12K | 15:59:59 | ||
| Jeronimo Martins SGPS SA ADR | 36.86 | 37.17 | 36.67 | -1.59 | -4.14% | 19.32K | 15:59:59 | ||
| EDP Energias de Portugal ADR | 51.17 | 51.63 | 51.14 | -0.73 | -1.41% | 11.38K | 15:59:59 | ||
| Banco Comercial Portugues ADR | 12.73 | 12.73 | 12.73 | 0.00 | 0.00% | 1.69K | 07/07 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Canaan | 0.336 | 0.348 | 0.265 | +0.069 | +25.84% | 51.12M | 15:59:59 | ||
| Grab Holdings | 3.810 | 4.000 | 3.800 | -0.120 | -3.05% | 42.32M | 15:59:59 | ||
| iOThree | 3.54 | 3.80 | 3.09 | +1.02 | +40.48% | 25.80M | 15:59:59 | ||
| Bitdeer Tech | 12.56 | 13.41 | 11.95 | -0.31 | -2.41% | 11.31M | 15:59:59 | ||
| Seagate | 860.02 | 862.41 | 811.27 | +32.38 | +3.91% | 4.94M | 15:59:59 | ||
| Sea | 105.31 | 106.01 | 101.02 | +1.08 | +1.04% | 5.05M | 15:59:59 | ||
| Up Fintech | 4.640 | 4.715 | 4.485 | +0.120 | +2.65% | 2.46M | 15:59:59 | ||
| Wave Life Sciences Ltd | 6.240 | 6.400 | 6.200 | -0.140 | -2.19% | 2.77M | 15:59:59 | ||
| Trip.com ADR | 41.38 | 42.17 | 41.32 | +0.57 | +1.40% | 2.54M | 15:59:59 | ||
| Genius | 0.1880 | 0.1900 | 0.1796 | -0.0032 | -1.67% | 1.95M | 15:59:59 | ||
| Trident Digital Tech Holdings ADR | 1.8300 | 2.1200 | 1.7600 | -0.7300 | -28.52% | 2.00M | 15:59:59 | ||
| Kulicke&Soffa | 104.23 | 108.32 | 101.40 | -1.64 | -1.55% | 1.37M | 15:59:59 | ||
| Hafnia | 7.28 | 7.32 | 7.19 | +0.10 | +1.39% | 1.19M | 15:59:59 | ||
| BW LPG | 20.15 | 20.19 | 19.59 | +0.92 | +4.78% | 496.19K | 15:59:59 | ||
| Delixy Holdings | 0.53 | 0.55 | 0.46 | +0.05 | +10.31% | 456.60K | 15:59:59 | ||
| Polibeli | 7.47 | 10.00 | 7.05 | -2.54 | -25.37% | 395.86K | 15:59:59 | ||
| BTC Digital | 1.0200 | 1.0700 | 0.9770 | -0.0600 | -5.56% | 266.83K | 15:59:59 | ||
| TOP Financial | 2.030 | 2.096 | 1.960 | +0.060 | +3.05% | 262.17K | 15:59:59 | ||
| Lion Group Holding | 0.3154 | 0.3400 | 0.2929 | -0.0220 | -6.52% | 247.18K | 15:59:59 | ||
| YY Holding | 1.42 | 1.48 | 1.36 | -0.08 | -5.33% | 236.51K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 8.27 | 8.35 | 8.02 | -0.25 | -2.93% | 6.27M | 15:59:59 | ||
| Harmony Gold Mining | 14.430 | 14.935 | 14.185 | -0.970 | -6.30% | 4.79M | 15:59:59 | ||
| Gold Fields ADR | 32.880 | 33.155 | 32.020 | -0.710 | -2.11% | 4.24M | 15:59:59 | ||
| Sasol ADR | 10.33 | 10.45 | 10.09 | +0.28 | +2.79% | 1.76M | 15:59:59 | ||
| DRDGOLD ADR | 20.52 | 21.12 | 19.96 | -0.80 | -3.75% | 454.52K | 15:59:59 | ||
| Valterra Platinum DRC | 10.950 | 10.950 | 10.500 | -0.400 | -3.52% | 223.92K | 15:59:59 | ||
| Kumba Iron Ore Ltd PK | 5.540 | 5.780 | 5.440 | -0.350 | -5.94% | 166.19K | 15:59:59 | ||
| Life Healthcare Group Holdings | 2.57 | 2.64 | 2.53 | -0.02 | -0.77% | 132.56K | 15:59:59 | ||
| Naspers ADR | 10.91 | 10.92 | 10.72 | +0.55 | +5.31% | 132.36K | 15:59:59 | ||
| Impala Platinum Holdings Ltd PK | 10.450 | 10.480 | 10.165 | -0.520 | -4.74% | 123.74K | 15:59:59 | ||
| Lesaka Tech | 4.820 | 4.900 | 4.810 | -0.050 | -1.03% | 72.26K | 15:59:59 | ||
| Sanlam Ltd PK | 10.770 | 10.800 | 10.595 | -0.300 | -2.71% | 66.75K | 15:59:59 | ||
| Standard Bank Group Ltd PK | 19.60 | 19.68 | 19.35 | -0.39 | -1.95% | 52.23K | 15:59:59 | ||
| Clicks Group | 27.84 | 28.13 | 27.44 | -1.29 | -4.43% | 50.92K | 15:59:59 | ||
| Vodacom Group Ltd PK | 9.11 | 9.13 | 8.99 | -0.26 | -2.77% | 49.85K | 15:59:59 | ||
| Sappi Ltd ADR | 0.620 | 0.620 | 0.590 | -0.020 | -3.13% | 38.91K | 15:59:59 | ||
| Nedbank Group Ltd | 16.420 | 16.450 | 16.210 | -0.320 | -1.91% | 30.11K | 15:59:59 | ||
| Bidvest Group Ltd PK | 28.93 | 28.93 | 28.56 | -0.69 | -2.33% | 16.98K | 15:59:59 | ||
| MTN Group Ltd PK | 13.52 | 13.52 | 12.96 | -0.14 | -1.02% | 10.67K | 15:59:59 | ||
| Capitec Bank ADR | 144.9 | 144.9 | 142.5 | -2.0 | -1.36% | 1.63K | 15:59:59 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SK Telecom ADR | 32.32 | 32.48 | 30.75 | +1.27 | +4.09% | 2.68M | 15:59:59 | ||
| LG Display | 3.820 | 3.830 | 3.680 | +0.220 | +6.11% | 2.20M | 15:59:59 | ||
| Kepco ADR | 12.26 | 12.33 | 12.05 | -0.24 | -1.92% | 1.70M | 15:59:59 | ||
| KT | 18.29 | 18.34 | 18.09 | +0.03 | +0.16% | 1.44M | 15:59:59 | ||
| MagnaChip | 3.680 | 3.860 | 3.630 | -0.110 | -2.90% | 1.24M | 15:59:59 | ||
| KB Financial | 116.74 | 116.98 | 112.75 | +1.26 | +1.09% | 445.64K | 15:59:59 | ||
| POSCO | 51.30 | 51.38 | 49.80 | +0.05 | +0.10% | 421.73K | 15:59:59 | ||
| Shinhan | 71.85 | 71.86 | 70.10 | +0.51 | +0.71% | 240.03K | 15:59:59 | ||
| Woori Financial | 61.93 | 61.99 | 60.19 | -0.07 | -0.11% | 177.76K | 15:59:59 | ||
| Captivision | 0.004 | 0.006 | 0.004 | 0.000 | 0.00% | 83.11K | 15:59:59 | ||
| Doubledown | 11.42 | 11.45 | 11.32 | +0.01 | +0.09% | 45.67K | 15:59:59 | ||
| Gravity Co | 63.23 | 63.53 | 61.80 | -0.01 | -0.02% | 19.35K | 15:59:59 | ||
| Global Interactive Tech | 1.9800 | 2.0700 | 1.8800 | -0.0800 | -3.88% | 18.65K | 15:59:59 | ||
| Harvard Ave Acquisition Unt | 10.26 | 10.26 | 10.26 | 0.00 | 0.00% | 0 | 30/06 | ||
| Harvard Ave Acquisition | 10.13 | 10.13 | 10.13 | 0.00 | 0.00% | 0 | 01/07 | ||
| SK Hynix ADR | % |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 13.570 | 13.655 | 13.410 | -0.620 | -4.37% | 14.51M | 15:59:59 | ||
| BBVA ADR | 25.320 | 25.340 | 24.890 | -0.750 | -2.88% | 1.06M | 15:59:59 | ||
| Turbo Energy ADR | 1.530 | 1.780 | 1.480 | -0.070 | -4.38% | 955.58K | 15:59:59 | ||
| Grifols ADR | 7.31 | 7.32 | 7.08 | +0.10 | +1.39% | 423.65K | 15:59:59 | ||
| Inditex ADR | 15.60 | 15.69 | 15.41 | -0.56 | -3.47% | 342.59K | 15:59:59 | ||
| Naturgy Energy ADR | 6.29 | 6.30 | 6.22 | +0.07 | +1.13% | 258.73K | 15:59:59 | ||
| Caixabank ADR | 4.73 | 4.79 | 4.60 | -0.05 | -1.05% | 203.56K | 15:59:59 | ||
| Cellnex Telecom ADR | 14.39 | 14.45 | 14.24 | -0.23 | -1.57% | 175.64K | 15:59:59 | ||
| Repsol SA | 26.47 | 26.49 | 26.00 | +0.48 | +1.85% | 84.01K | 15:59:59 | ||
| Amadeus IT Holding SA PK | 56.37 | 57.18 | 55.80 | -2.73 | -4.62% | 70.01K | 15:59:59 | ||
| Iberdrola SA | 95.93 | 96.18 | 95.41 | -0.27 | -0.28% | 59.49K | 15:59:59 | ||
| Wallbox NV | 5.150 | 5.350 | 5.000 | -0.230 | -4.28% | 46.59K | 15:59:59 | ||
| Freightos | 1.230 | 1.290 | 1.230 | -0.040 | -3.15% | 39.24K | 15:59:59 | ||
| ACS Actividades Construccion ADR | 27.72 | 27.88 | 26.82 | +0.10 | +0.36% | 37.30K | 15:59:59 | ||
| Red Electrica ADR | 8.710 | 8.724 | 8.660 | +0.010 | +0.11% | 35.46K | 15:59:59 | ||
| Banco de Sabadell ADR | 7.36 | 7.69 | 7.22 | -0.01 | -0.14% | 17.50K | 15:59:59 | ||
| Endesa ADR | 22.4 | 22.4 | 22.0 | +0.2 | +0.90% | 14.17K | 15:59:59 | ||
| Bankinter ADR | 17.07 | 17.18 | 16.96 | -0.30 | -1.73% | 11.88K | 15:59:59 | ||
| Indra Sistemas SA | 29.16 | 29.22 | 28.62 | -0.14 | -0.48% | 3.83K | 15:59:59 | ||
| Enagas SA | 9.610 | 9.610 | 9.600 | +0.060 | +0.63% | 2.57K | 15:59:59 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.04 | 11.08 | 10.72 | +0.22 | +2.03% | 18.47M | 15:59:59 | ||
| Assa Abloy AB | 17.25 | 17.34 | 16.88 | -0.25 | -1.43% | 2.24M | 15:59:59 | ||
| Spotify Tech | 485.22 | 491.02 | 482.15 | -8.73 | -1.77% | 1.69M | 15:59:59 | ||
| Autoliv | 117.25 | 118.14 | 115.14 | -1.71 | -1.44% | 733.16K | 15:59:59 | ||
| Hexagon ADR | 8.22 | 8.22 | 8.00 | -0.24 | -2.84% | 525.97K | 15:59:59 | ||
| Saab AB ADR | 30.40 | 30.40 | 29.77 | -0.60 | -1.94% | 361.71K | 15:59:59 | ||
| Atlas Copco AB | 19.39 | 19.43 | 19.10 | -0.20 | -1.02% | 288.78K | 15:59:59 | ||
| Neonode | 0.896 | 0.939 | 0.876 | -0.032 | -3.45% | 149.44K | 15:59:59 | ||
| Telia ADR | 9.31 | 9.33 | 9.23 | +0.10 | +1.09% | 116.39K | 15:59:59 | ||
| Svenska Handelsbanken PK | 7.32 | 7.33 | 7.23 | -0.12 | -1.61% | 112.20K | 15:59:59 | ||
| Tele2 AB | 8.550 | 8.610 | 8.490 | +0.122 | +1.45% | 107.07K | 15:59:59 | ||
| H&M ADR | 3.27 | 3.29 | 3.23 | -0.12 | -3.54% | 95.66K | 15:59:59 | ||
| Polestar Automotive Holding A | 18.920 | 19.290 | 18.301 | -0.310 | -1.61% | 63.41K | 15:59:59 | ||
| Sandvik AB ADR | 39.52 | 39.61 | 38.75 | -0.60 | -1.50% | 62.96K | 15:59:59 | ||
| Volvo ADR | 34.75 | 34.75 | 34.13 | -0.31 | -0.88% | 59.43K | 15:59:59 | ||
| NIP ADR | 7.06 | 9.19 | 6.28 | -0.73 | -9.38% | 52.64K | 15:59:59 | ||
| AB SKF | 26.15 | 26.26 | 25.82 | -0.51 | -1.91% | 35.56K | 15:59:59 | ||
| Husqvarna AB | 7.35 | 7.40 | 7.28 | -0.23 | -3.03% | 31.60K | 15:59:59 | ||
| Boliden ADR | 105.04 | 105.26 | 103.11 | -3.52 | -3.24% | 28.93K | 15:59:59 | ||
| Evolution Gaming Group AB | 69.12 | 69.12 | 68.07 | 0.00 | 0.00% | 28.56K | 15:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.230 | 5.288 | 5.110 | +0.210 | +4.18% | 42.58M | 15:59:59 | ||
| Sealsq | 2.840 | 2.910 | 2.730 | +0.040 | +1.43% | 10.55M | 15:59:59 | ||
| Amcor PLC | 41.95 | 43.63 | 41.45 | -2.50 | -5.62% | 3.82M | 15:59:59 | ||
| On Holding | 36.38 | 36.55 | 35.28 | -0.24 | -0.66% | 3.39M | 15:59:59 | ||
| Amrize | 49.45 | 50.47 | 49.37 | -1.49 | -2.93% | 2.79M | 15:59:59 | ||
| Alcon | 66.56 | 67.04 | 66.43 | -0.31 | -0.46% | 2.81M | 15:59:59 | ||
| Aptiv | 58.57 | 58.81 | 56.51 | -0.28 | -0.48% | 3.14M | 15:59:59 | ||
| Novocure Ltd | 17.37 | 18.08 | 17.16 | -0.35 | -1.98% | 3.34M | 15:59:59 | ||
| Glencore | 6.6250 | 6.7200 | 6.5900 | -0.1847 | -2.71% | 2.28M | 15:59:59 | ||
| UBS Group | 51.13 | 51.60 | 50.68 | -0.31 | -0.60% | 2.50M | 15:59:59 | ||
| Sportradar | 16.16 | 16.24 | 15.60 | +0.30 | +1.89% | 1.97M | 15:59:59 | ||
| Garrett Motion | 31.880 | 32.570 | 31.174 | -0.370 | -1.15% | 2.15M | 15:59:59 | ||
| Glencore ADR | 13.430 | 13.430 | 13.050 | -0.085 | -0.63% | 1.63M | 15:59:59 | ||
| Roche Holding ADR | 51.76 | 52.15 | 51.60 | -0.41 | -0.79% | 1.49M | 15:59:59 | ||
| Adc Thera | 1.280 | 1.369 | 1.275 | -0.070 | -5.19% | 2.43M | 15:59:59 | ||
| Novartis ADR | 155.17 | 156.40 | 155.10 | -1.86 | -1.18% | 1.42M | 15:59:59 | ||
| MoonLake Immunotherapeutics | 19.07 | 19.25 | 18.73 | -0.08 | -0.42% | 1.20M | 15:59:59 | ||
| Lithium Americas | 7.370 | 7.480 | 7.160 | -0.090 | -1.21% | 1.16M | 15:59:59 | ||
| Crispr Therapeutics | 59.20 | 60.33 | 57.57 | -1.57 | -2.58% | 1.23M | 15:59:59 | ||
| Logitech | 97.86 | 97.98 | 95.66 | +0.75 | +0.77% | 978.14K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nocera | 1.830 | 2.300 | 1.720 | -0.170 | -8.50% | 18.12M | 15:59:59 | ||
| United Microelectronics | 24.730 | 25.040 | 24.035 | +0.900 | +3.78% | 17.21M | 15:59:59 | ||
| Taiwan Semiconductor | 436.98 | 440.49 | 428.75 | +4.41 | +1.02% | 11.41M | 15:59:59 | ||
| ASE Industrial ADR | 39.930 | 40.525 | 38.810 | +0.280 | +0.71% | 9.98M | 15:59:59 | ||
| Himax | 14.900 | 14.980 | 13.790 | +0.850 | +6.05% | 2.83M | 15:59:59 | ||
| YD Bio | 1.96 | 2.15 | 1.91 | -0.04 | -2.00% | 180.59K | 15:59:59 | ||
| Hon Hai Precision ADR | 14.80 | 15.07 | 14.66 | -0.01 | -0.07% | 143.04K | 15:59:59 | ||
| Chunghwa Telecom | 43.54 | 43.82 | 43.27 | -0.17 | -0.39% | 121.34K | 15:59:59 | ||
| Perfect Corp | 1.750 | 1.760 | 1.710 | +0.030 | +1.74% | 94.74K | 15:59:59 | ||
| ChipMOS Tech | 68.07 | 68.23 | 65.20 | +2.22 | +3.37% | 71.52K | 15:59:59 | ||
| FST Ltd | 0.91 | 1.04 | 0.91 | -0.06 | -6.21% | 14.36K | 15:59:59 | ||
| Obook Holdings | 5.62 | 5.68 | 5.59 | -0.02 | -0.35% | 13.78K | 15:59:59 | ||
| AU Optronics | 9.177 | 9.177 | 9.030 | +0.167 | +1.85% | 9.81K | 15:59:59 | ||
| SemiLEDS | 1.460 | 1.610 | 1.460 | -0.040 | -2.67% | 9.71K | 15:59:59 | ||
| Asia Pacific Wire & Cable | 1.550 | 1.600 | 1.520 | +0.010 | +0.65% | 8.72K | 15:59:59 | ||
| Semilux | 0.037 | 0.050 | 0.034 | -0.013 | -25.62% | 4.41K | 15:59:59 | ||
| Gogoro | 3.830 | 4.050 | 3.830 | +0.010 | +0.26% | 2.99K | 15:59:59 | ||
| Miluna Acquisition | 10.09 | 10.12 | 10.09 | -0.03 | -0.30% | 1.91K | 15:59:59 | ||
| MKDWELL Tech | 11.72 | 11.76 | 11.51 | +0.02 | +0.17% | 1.37K | 15:59:59 | ||
| Giga Media Ltd | 1.460 | 1.460 | 1.400 | +0.050 | +3.55% | 0.51K | 15:59:59 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 1.3300 | 1.3400 | 1.1900 | +0.0200 | +1.53% | 260.90K | 15:59:59 | ||
| Kasikornbank OTC | 27.59 | 28.15 | 27.57 | -0.61 | -2.16% | 18.96K | 15:59:59 | ||
| Bangkok Bank ADR | 28.9250 | 29.2000 | 28.8500 | +0.0250 | +0.09% | 3.33K | 15:59:59 | ||
| Advanced Info Service Public | 11.500 | 11.500 | 11.500 | -0.150 | -1.29% | 0.45K | 15:59:59 | ||
| IRPC ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 03/06 | ||
| 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 | 7.23 | 7.23 | 7.23 | 0.00 | 0.00% | 0 | 18/06 | ||
| 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 | 14 | 14 | 14 | 0 | 0.00% | 0 | 16/06 | ||
| 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 | 7.71 | 7.71 | 7.71 | -0.10 | -1.28% | 200.00 | 07/07 | ||
| PTT ADR | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 | 25/06 | ||
| 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 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 100.00 | 02/07 | ||
| PTT Exploration & Production | 7.600 | 7.600 | 7.600 | 0.000 | 0.00% | 0.16K | 02/07 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.670 | 5.720 | 5.645 | -0.100 | -1.73% | 2.26M | 15:59:59 | ||
| DMARKET Electronic Services Trading ADR | 2.970 | 2.980 | 2.900 | +0.030 | +1.02% | 69.10K | 15:59:59 | ||
| Marti Technologies | 1.335 | 1.380 | 1.305 | +0.035 | +2.69% | 63.43K | 15:59:59 | ||
| Tav Havalimanlari Holding AS | 22.705 | 22.705 | 22.650 | -0.955 | -4.04% | 6.20K | 15:59:59 | ||
| Arcelik ADR | 10.12 | 10.12 | 10.12 | -2.40 | -19.17% | 3.62K | 15:59:59 | ||
| Turkiye Garanti Bankasi AS | 2.975 | 2.975 | 2.900 | +0.035 | +1.19% | 1.72K | 15:59:59 | ||
| Akbank Turk Anonim Sirketi | 2.96 | 2.96 | 2.96 | -0.22 | -6.92% | 334.00 | 15:59:59 | ||
| THY ADR | 72.0 | 72.0 | 72.0 | +0.1 | +0.19% | 0.14K | 15:59:59 | ||
| Anadolu Efes ADR | 0.420 | 0.420 | 0.375 | 0.000 | 0.00% | 28.56K | 06/07 | ||
| Koc Holdings AS | 20.56 | 20.56 | 20.56 | 0.00 | 0.00% | 3.41K | 02/07 | ||
| Turk Altin Isletmeleri AS DRC | 10.1000 | 10.1000 | 10.1000 | 0.0000 | 0.00% | 0 | 02/06 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Ford Otomoti Sanayi ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 106.00 | 02/07 | ||
| Eregli Demir Celik ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 12/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| Turk Telekomunikasyon ADR | 2.6 | 2.6 | 2.6 | 0.0 | 0.00% | 0.10K | 07/07 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 22/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 3.96 | 4.30 | 3.95 | -0.11 | -2.70% | 739.03K | 15:59:59 | ||
| Kyivstar | 15.57 | 15.80 | 15.34 | -0.10 | -0.64% | 384.19K | 15:59:59 | ||
| Yalla | 5.410 | 5.440 | 5.290 | +0.060 | +1.12% | 150.11K | 15:59:59 | ||
| Micropolis Holding | 1.59 | 1.70 | 1.50 | -0.06 | -3.64% | 121.53K | 15:59:59 | ||
| VEON | 53.7500 | 54.1000 | 51.6205 | +1.6500 | +3.17% | 76.92K | 15:59:59 | ||
| Apimeds | 0.74 | 0.78 | 0.73 | -0.01 | -1.35% | 71.28K | 15:59:59 | ||
| Iris Acquisition II | 9.95 | 10.07 | 9.95 | +0.01 | +0.10% | 34.87K | 15:59:59 | ||
| Swvl Holdings | 1.410 | 1.480 | 1.370 | -0.100 | -6.62% | 22.77K | 15:59:59 | ||
| Anghami De | 3.400 | 3.450 | 3.240 | +0.050 | +1.49% | 3.93K | 15:59:59 | ||
| M2MMA | 7.5500 | 7.5500 | 5.0000 | 0.0000 | 0.00% | 0.20K | 06/07 | ||
| 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% | 0 | 26/05 | ||
| Lytus Technologies Holdings Ptv | 12.000 | 12.000 | 12.000 | 0.000 | 0.00% | 0 | 30/06 | ||
| Iris Acquisition II Unt | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 | 26/06 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lloyds Banking ADR | 5.900 | 6.010 | 5.860 | -0.150 | -2.48% | 19.42M | 15:59:59 | ||
| CLARIVATE | 2.21 | 2.48 | 2.12 | -0.30 | -11.95% | 11.06M | 15:59:59 | ||
| Rezolve AI | 2.64 | 2.71 | 2.57 | -0.13 | -4.69% | 10.44M | 15:59:59 | ||
| BP ADR | 39.21 | 39.38 | 38.76 | +0.60 | +1.55% | 9.64M | 15:59:59 | ||
| CNH Industrial NV | 10.27 | 10.35 | 10.07 | -0.16 | -1.53% | 10.32M | 15:59:59 | ||
| Shell ADR | 82.24 | 82.84 | 81.55 | +0.25 | +0.30% | 8.06M | 15:59:59 | ||
| Compass Pathways | 13.97 | 13.97 | 12.65 | +0.97 | +7.47% | 7.53M | 15:59:59 | ||
| HALEON ADR | 9.75 | 9.80 | 9.72 | -0.09 | -0.91% | 6.53M | 15:59:59 | ||
| Ferroglobe | 3.320 | 3.505 | 3.225 | -0.120 | -3.49% | 6.26M | 15:59:59 | ||
| LyondellBasell Industries | 55.72 | 57.42 | 55.57 | +1.12 | +2.05% | 7.91M | 15:59:59 | ||
| Rio Tinto ADR | 88.80 | 89.10 | 86.72 | -2.45 | -2.68% | 5.83M | 15:59:59 | ||
| Arm | 300.24 | 311.37 | 290.45 | -0.19 | -0.06% | 6.13M | 15:59:59 | ||
| Barclays ADR | 26.790 | 27.165 | 26.540 | -0.620 | -2.26% | 5.20M | 15:59:59 | ||
| Capri Holdings | 17.90 | 19.18 | 17.56 | -1.52 | -7.83% | 5.96M | 15:59:59 | ||
| Genius Sports | 6.37 | 6.42 | 6.09 | -0.10 | -1.55% | 5.03M | 15:59:59 | ||
| Roivant Sciences | 36.090 | 36.625 | 35.410 | -0.220 | -0.61% | 4.27M | 15:59:59 | ||
| Natwest Group | 17.510 | 17.835 | 17.370 | -0.480 | -2.67% | 4.08M | 15:59:59 | ||
| Klarna | 19.03 | 19.24 | 18.29 | -0.39 | -2.01% | 7.67M | 15:59:59 | ||
| Vodafone Group ADR | 13.09 | 13.16 | 13.03 | +0.04 | +0.31% | 3.82M | 15:59:59 | ||
| GSK plc DRC | 52.52 | 53.02 | 52.46 | -0.80 | -1.50% | 3.08M | 15:59:59 |