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
🤖 What's the latest update on the stocks in my watchlist?
Ask WarrenAI
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Financiero Galicia ADR | 50.180 | 52.270 | 49.760 | -2.490 | -4.73% | 1.22M | 03:59:59 | ||
| YPF Sociedad Anonima | 48.450 | 50.640 | 48.380 | -1.810 | -3.60% | 981.55K | 03:59:59 | ||
| Grupo Supervielle | 9.660 | 10.340 | 9.560 | -0.630 | -6.12% | 341.00K | 03:59:59 | ||
| BBVA Argentina | 19.550 | 20.560 | 19.460 | -1.160 | -5.60% | 354.79K | 03:59:59 | ||
| Cresud SACIF | 10.890 | 11.060 | 10.810 | -0.150 | -1.36% | 226.62K | 03:59:59 | ||
| Banco Macro B ADR | 90.86 | 95.87 | 89.69 | -5.58 | -5.79% | 242.50K | 03:59:59 | ||
| Loma Negra ADR | 11.340 | 11.680 | 11.270 | -0.280 | -2.41% | 245.15K | 03:59:59 | ||
| Central Puerto | 14.440 | 14.920 | 14.255 | -0.550 | -3.67% | 145.75K | 03:59:59 | ||
| Telecom Argentina ADR | 13.310 | 13.770 | 13.140 | -0.470 | -3.41% | 171.22K | 03:59:59 | ||
| Bioceres Crop | 0.35 | 0.37 | 0.34 | 0.00 | -0.37% | 78.23K | 03:59:59 | ||
| Transportadora Gas ADR | 29.720 | 31.690 | 29.620 | -1.550 | -4.96% | 177.64K | 03:59:59 | ||
| Pampa Energia ADR | 81.76 | 83.89 | 80.51 | -1.83 | -2.19% | 132.54K | 03:59:59 | ||
| IRSA ADR | 15.140 | 15.568 | 15.068 | -0.260 | -1.69% | 76.06K | 03:59:59 | ||
| Edenor ADR | 24.890 | 25.820 | 24.390 | -1.000 | -3.86% | 41.97K | 03:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 34.830 | 37.420 | 34.440 | -3.450 | -9.01% | 37.39M | 03:59:59 | ||
| BHP Group Ltd ADR | 80.71 | 82.72 | 80.30 | -4.77 | -5.58% | 2.38M | 03:59:59 | ||
| Atlassian Corp Plc | 92.38 | 95.21 | 88.50 | +0.61 | +0.66% | 2.75M | 03:59:59 | ||
| Blue Star Helium Ltd | 0.0050 | 0.0050 | 0.0050 | 0.0000 | 0.00% | 20.00K | 00:02:11 | ||
| Anteris Tech | 8.34 | 8.83 | 8.10 | -0.35 | -4.03% | 1.85M | 03:59:59 | ||
| GMEX Robotics | 1.47 | 1.62 | 1.45 | -0.18 | -10.91% | 234.51K | 03:59:59 | ||
| Mesoblast | 17.860 | 19.355 | 17.700 | -0.380 | -2.08% | 945.80K | 03:59:59 | ||
| Woodside Energy | 20.60 | 20.80 | 20.60 | -0.28 | -1.34% | 720.65K | 03:59:59 | ||
| Cobalt Blue | 0.04 | 0.04 | 0.04 | +0.01 | +19.44% | 4.57K | 16/07 | ||
| CSL | 21.43 | 21.61 | 21.30 | -0.04 | -0.19% | 250.27K | 03:59:59 | ||
| Energy Transition Minerals | 0.0300 | 0.0325 | 0.0300 | 0.0000 | 0.00% | 86.60K | 02:59:40 | ||
| National Australia Bank ADR | 13.86 | 13.94 | 13.79 | +0.06 | +0.43% | 318.32K | 03:59:58 | ||
| Immutep ADR | 0.436 | 0.447 | 0.435 | -0.001 | -0.25% | 200.42K | 03:59:59 | ||
| Braiin | 5.53 | 5.65 | 5.25 | -0.13 | -2.30% | 102.37K | 03:59:59 | ||
| Tamboran Resources | 31.24 | 31.76 | 30.55 | -0.73 | -2.28% | 125.36K | 03:59:59 | ||
| Incannex Healthcare ADR | 3.150 | 3.236 | 3.100 | -0.080 | -2.48% | 112.80K | 03:59:59 | ||
| Lynas Rare Earths ADR | 10.9500 | 11.2500 | 10.8800 | -0.4000 | -3.52% | 280.30K | 03:59:59 | ||
| Santos ADR | 5.280 | 5.370 | 5.280 | -0.140 | -2.58% | 132.62K | 03:58:25 | ||
| First Graphene | 0.056 | 0.057 | 0.055 | +0.001 | +1.86% | 270.63K | 02:07:19 | ||
| Nova Minerals Corp | 4.68 | 4.87 | 4.42 | -0.27 | -5.45% | 446.91K | 03:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| OMV AG PK | 17.73 | 17.80 | 17.60 | -0.06 | -0.34% | 31.19K | 03:51:15 | ||
| Erste Group Bank AG PK | 65.19 | 65.61 | 64.46 | -0.90 | -1.36% | 30.82K | 03:50:21 | ||
| Wienerberger Baustoffindustrie | 5.250 | 5.250 | 5.052 | +0.210 | +4.17% | 8.21K | 03:58:23 | ||
| Raiffeisen Bank ADR | 15.94 | 15.94 | 15.53 | -0.20 | -1.25% | 1.24K | 01:39:31 | ||
| Erste Group Bank AG | 131.588 | 131.588 | 128.610 | -1.112 | -0.84% | 0.86K | 00:36:50 | ||
| Verbund ADR | 13.70 | 13.70 | 13.70 | 0.00 | 0.00% | 0 | 16/07 | ||
| Voestalpine AG PK | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 0 | 14/07 | ||
| Andritz ADR | 17.54 | 17.54 | 17.54 | +0.74 | +4.38% | 0.53K | 16/07 | ||
| Oesterreichische Post ADR | 18.1 | 18.1 | 18.1 | 0.0 | 0.00% | 0 | 06/05 | ||
| SBO AG DRC | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 15/07 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 20/11 | ||
| Vienna Insurance ADR | 14.97 | 14.97 | 14.97 | 0.00 | 0.00% | 0 | 16/06 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 81.48 | 81.52 | 79.49 | +1.57 | +1.96% | 1.53M | 03:59:59 | ||
| CMB TECH NV | 15.505 | 15.813 | 15.350 | -0.075 | -0.48% | 775.97K | 03:59:59 | ||
| MDxHealth ADR | 0.426 | 0.445 | 0.412 | -0.013 | -3.05% | 355.57K | 03:59:59 | ||
| Agomab Therapeutics | 12.32 | 12.96 | 12.08 | -0.31 | -2.45% | 66.38K | 03:59:59 | ||
| Titan America | 17.40 | 17.65 | 17.02 | +0.34 | +1.99% | 103.43K | 03:59:59 | ||
| Nyxoah | 1.62 | 1.67 | 1.59 | +0.01 | +0.62% | 130.75K | 03:59:59 | ||
| Lakefront Bio ADR | 29.59 | 29.93 | 29.59 | +0.11 | +0.37% | 193.40K | 03:59:59 | ||
| KBC Groep ADR | 69.55 | 69.82 | 68.91 | +0.05 | +0.07% | 12.01K | 03:58:23 | ||
| Materialise NV | 6.690 | 6.830 | 6.630 | +0.010 | +0.15% | 51.11K | 03:59:59 | ||
| UCB ADR | 135.46 | 135.91 | 134.44 | +0.07 | +0.05% | 38.52K | 03:51:16 | ||
| Umicore ADR | 5.44 | 5.52 | 5.41 | -0.30 | -5.23% | 13.82K | 03:50:09 | ||
| Solvay ADR | 2.950 | 2.971 | 2.942 | -0.041 | -1.35% | 15.66K | 03:42:26 | ||
| ageas SA/NV | 81.29 | 81.57 | 81.29 | -0.76 | -0.93% | 2.85K | 03:09:51 | ||
| Etablissementen Franz Colruyt ADR | 10.82 | 10.82 | 10.66 | 0.00 | 0.00% | 0 | 16/07 | ||
| Ackermans Van Haaren ADR | 311.6 | 312.4 | 311.6 | 0.0 | 0.00% | 0 | 25/04 | ||
| X Fab Silicon | 8.75 | 8.85 | 8.75 | +0.05 | +0.57% | 0.29K | 02:05:54 | ||
| Remedent | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15/07 | ||
| Nyrstar ADR | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 30/04 | ||
| Brussel Lambert ADR | 8.91 | 8.91 | 8.91 | 0.00 | 0.00% | 0.22K | 16/07 | ||
| Evs Broadcast ADR | 8.35 | 8.35 | 8.35 | 0.00 | 0.00% | 0 | 27/06 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 13.81 | 13.97 | 13.61 | -0.08 | -0.54% | 180.65M | 03:59:59 | ||
| Gerdau ADR | 4.720 | 4.805 | 4.690 | -0.080 | -1.67% | 15.23M | 03:59:59 | ||
| Ambev SA | 3.050 | 3.070 | 3.005 | +0.020 | +0.66% | 15.90M | 03:59:59 | ||
| Banco Bradesco | 3.550 | 3.600 | 3.530 | -0.070 | -1.93% | 35.63M | 03:59:59 | ||
| Vale ADR | 14.22 | 14.40 | 14.16 | -0.45 | -3.07% | 15.29M | 03:59:59 | ||
| Itau Unibanco | 8.300 | 8.400 | 8.280 | -0.150 | -1.78% | 25.56M | 03:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 17.47 | 17.90 | 17.43 | -0.39 | -2.18% | 12.57M | 03:59:59 | ||
| Ultrapar Participacoes | 6.250 | 6.280 | 6.125 | +0.170 | +2.80% | 7.85M | 03:59:59 | ||
| Sabesp ADR | 5.790 | 5.910 | 5.750 | -0.130 | -2.20% | 5.62M | 03:59:59 | ||
| Inter and Co A | 5.54 | 5.57 | 5.41 | -0.08 | -1.42% | 3.21M | 03:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 15.68 | 16.04 | 15.67 | -0.33 | -2.06% | 3.94M | 03:59:59 | ||
| Energy of Minas Gerais | 2.140 | 2.150 | 2.130 | -0.020 | -0.93% | 2.35M | 03:59:59 | ||
| PagSeguro Digital | 9.15 | 9.31 | 9.07 | -0.06 | -0.60% | 3.32M | 03:59:59 | ||
| Banco Santander Brasil ADR | 5.290 | 5.330 | 5.190 | -0.060 | -1.12% | 1.38M | 03:59:59 | ||
| Axia Energia DRC | 9.690 | 9.875 | 9.670 | -0.230 | -2.32% | 1.16M | 03:59:59 | ||
| Suzano Papel ADR | 8.20 | 8.30 | 8.16 | +0.01 | +0.12% | 2.00M | 03:59:59 | ||
| SID Nacional ADR | 1.000 | 1.030 | 1.000 | -0.030 | -2.91% | 1.80M | 03:59:59 | ||
| Telefonica Brasil ADR | 13.900 | 14.010 | 13.805 | -0.030 | -0.22% | 819.87K | 03:59:59 | ||
| Light ADR | 1.2500 | 1.5340 | 1.0800 | -0.0800 | -6.02% | 160.93K | 03:58:25 | ||
| Braskem A | 2.40 | 2.51 | 2.40 | -0.13 | -5.14% | 1.69M | 03:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Electrovaya | 9.550 | 12.000 | 9.360 | -2.210 | -18.79% | 3.20M | 03:59:59 | ||
| BlackBerry | 9.150 | 10.507 | 9.050 | -1.490 | -14.00% | 28.26M | 03:59:59 | ||
| Denison Mines | 2.8500 | 3.0600 | 2.8300 | -0.2400 | -7.77% | 37.85M | 03:59:59 | ||
| Baytex Energy Corp | 4.100 | 4.190 | 4.070 | -0.030 | -0.73% | 17.62M | 03:59:59 | ||
| Indo Global Exchange | 0.00058 | 0.00060 | 0.00050 | +0.00007 | +15.00% | 18.10M | 03:59:22 | ||
| POET Tech | 7.68 | 8.06 | 7.47 | -0.60 | -7.19% | 15.00M | 03:59:59 | ||
| B2Gold | 3.655 | 3.760 | 3.630 | -0.145 | -3.82% | 17.69M | 03:59:59 | ||
| Lithium Americas | 2.935 | 3.070 | 2.900 | -0.175 | -5.63% | 12.49M | 03:59:59 | ||
| First Majestic Silver | 15.88 | 16.44 | 15.68 | -0.96 | -5.70% | 9.05M | 03:59:59 | ||
| Barrick Mining | 34.82 | 35.37 | 34.47 | -1.09 | -3.04% | 10.45M | 03:59:59 | ||
| Equinox Gold | 8.750 | 9.210 | 8.660 | -0.600 | -6.42% | 13.62M | 03:59:59 | ||
| Shopify Inc | 125.06 | 127.89 | 121.78 | +1.51 | +1.22% | 7.27M | 03:59:59 | ||
| Lionsgate Studios Holding | 13.96 | 14.55 | 13.70 | +0.00 | +0.00% | 0 | 16/07 | ||
| Vision Marine Technologies | 1.0194 | 1.2500 | 0.9060 | -0.2906 | -22.18% | 3.41M | 03:59:59 | ||
| Canadian Natural | 42.84 | 43.18 | 42.65 | +0.11 | +0.26% | 4.84M | 03:59:59 | ||
| Cenovus Energy Inc | 27.230 | 27.720 | 27.165 | -0.130 | -0.48% | 3.14M | 03:59:59 | ||
| NexGen Energy | 8.860 | 9.080 | 8.770 | -0.390 | -4.22% | 4.16M | 03:59:59 | ||
| Trekor Metals | 6.9100 | 7.3000 | 6.7800 | -0.5300 | -7.12% | 3.82M | 03:59:59 | ||
| Ballard | 2.745 | 2.900 | 2.730 | -0.245 | -8.19% | 4.91M | 03:59:59 | ||
| Endeavour Silver | 7.490 | 7.760 | 7.403 | -0.470 | -5.90% | 5.57M | 03:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 66.33 | 71.28 | 65.83 | -5.19 | -7.26% | 964.88K | 03:59:59 | ||
| LATAM Airlines ADR | 53.180 | 55.340 | 52.920 | -1.690 | -3.08% | 585.15K | 03:59:59 | ||
| Enel Chile ADR | 4.400 | 4.490 | 4.380 | -0.070 | -1.57% | 386.07K | 03:59:59 | ||
| Santander Chile ADR | 33.06 | 33.83 | 32.99 | -0.66 | -1.96% | 251.17K | 03:59:59 | ||
| Banco De Chile | 39.92 | 40.85 | 39.79 | -0.95 | -2.32% | 207.10K | 03:59:59 | ||
| Cervecerias ADR | 11.22 | 11.49 | 11.16 | -0.10 | -0.88% | 147.37K | 03:59:59 | ||
| Embotelladora Andina B ADR | 30.08 | 30.98 | 30.08 | -0.12 | -0.40% | 1.50K | 03:59:59 | ||
| Embotelladora Andina | 22.60 | 22.60 | 22.60 | 0.00 | 0.00% | 0 | 16/07 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| China Pharma | 1.2300 | 1.4200 | 0.9005 | +0.1300 | +11.82% | 8.36M | 03:59:59 | ||
| CN Energy Group | 0.669 | 0.780 | 0.630 | -0.331 | -33.12% | 2.77M | 03:59:59 | ||
| Nio A ADR | 4.985 | 5.140 | 4.970 | -0.045 | -0.89% | 15.18M | 03:59:59 | ||
| Full Truck Alliance Co | 9.34 | 9.44 | 9.07 | +0.14 | +1.52% | 8.86M | 03:59:59 | ||
| Julong | 8.38 | 9.78 | 8.13 | -2.37 | -22.05% | 744.64K | 03:59:59 | ||
| Xpeng | 14.04 | 14.46 | 14.03 | +0.26 | +1.89% | 7.82M | 03:59:59 | ||
| JD.com Inc Adr | 29.68 | 29.97 | 29.66 | +0.40 | +1.37% | 9.69M | 03:59:59 | ||
| eLong Power Holding | 0.25 | 0.25 | 0.22 | -0.02 | -5.92% | 5.75M | 03:59:59 | ||
| iQIYI | 1.240 | 1.260 | 1.195 | +0.050 | +4.20% | 11.26M | 03:59:59 | ||
| Tencent Music Entertainment Group | 9.24 | 9.57 | 9.21 | +0.39 | +4.35% | 7.14M | 03:59:59 | ||
| Haoxi Health Technology | 0.223 | 0.239 | 0.216 | -0.007 | -2.87% | 2.35M | 03:59:59 | ||
| Ke Hldg | 17.46 | 17.68 | 17.33 | +0.43 | +2.53% | 3.96M | 03:59:59 | ||
| Lexinfintech | 1.525 | 1.540 | 1.450 | +0.065 | +4.45% | 2.19M | 03:59:59 | ||
| Didi Global | 3.55 | 3.66 | 3.47 | -0.15 | -4.05% | 3.17M | 03:59:59 | ||
| Tencent ADR | 61.270 | 61.775 | 60.860 | +0.020 | +0.03% | 3.08M | 03:59:59 | ||
| Li Bang International | 2.19 | 2.40 | 1.40 | +0.36 | +19.67% | 2.48M | 03:59:59 | ||
| VisionSys AI DRC | 3.82 | 3.82 | 3.15 | +0.58 | +17.90% | 561.90K | 03:59:59 | ||
| Kanzhun | 15.15 | 15.24 | 14.81 | +0.25 | +1.68% | 2.48M | 03:59:59 | ||
| Li Auto | 12.86 | 13.16 | 12.75 | +0.13 | +1.02% | 7.48M | 03:59:59 | ||
| Baidu | 112.82 | 116.41 | 112.75 | +1.34 | +1.20% | 2.65M | 03:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 15.82 | 16.11 | 15.71 | -0.17 | -1.03% | 3.40M | 03:59:59 | ||
| GeoPark Ltd | 9.52 | 9.90 | 9.49 | -0.35 | -3.50% | 407.99K | 03:59:59 | ||
| Grupo Cibest DRC | 79.47 | 81.02 | 79.00 | -2.08 | -2.55% | 225.16K | 03:59:59 | ||
| Grupo Aval | 4.970 | 5.110 | 4.930 | -0.060 | -1.19% | 94.78K | 03:59:59 | ||
| Interconnection Electric ADR | 200.67 | 234.00 | 200.67 | -18.33 | -8.37% | 0.00K | 16/07 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 03/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 10/09 | ||
| Cementos Argos ADR | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 0 | 15/07 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 27/09 | ||
| BMP AI Tech | 0.050 | 0.053 | 0.050 | -0.002 | -3.85% | 3.30K | 02:07:40 | ||
| Clever Leaves Holdings | 0.0101 | 0.0101 | 0.0101 | 0.0000 | 0.00% | 0 | 03/07 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 37.170 | 38.290 | 37.110 | -0.730 | -1.93% | 1.39M | 03:59:59 | ||
| Robin Energy | 4.10 | 5.25 | 3.60 | -1.17 | -22.20% | 278.49K | 03:59:59 | ||
| Toro Corp | 4.930 | 5.040 | 4.920 | -0.110 | -2.18% | 8.52K | 03:59:59 | ||
| Castor Maritime | 1.990 | 2.120 | 1.975 | -0.050 | -2.45% | 16.12K | 03:59:59 | ||
| GDEV Inc | 12.100 | 12.100 | 12.100 | -0.700 | -5.47% | 0.28K | 03:59:59 | ||
| Neuro Hitech | 0.50000 | 0.50000 | 0.50000 | 0.00000 | 0.00% | 0 | 24/04 | ||
| Bank of Cyprus Holdings | 11.96 | 11.96 | 11.96 | 0.00 | 0.00% | 0 | 30/06 | ||
| Gifa | 0.0140 | 0.0140 | 0.0115 | +0.0000 | +0.00% | 0 | 15/07 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 51.48 | 51.77 | 50.60 | +0.92 | +1.82% | 9.47M | 03:59:59 | ||
| Genmab AS | 29.00 | 29.10 | 28.45 | -0.08 | -0.28% | 1.50M | 03:59:59 | ||
| Coloplast A | 6.38 | 6.38 | 6.24 | +0.10 | +1.59% | 199.02K | 03:59:50 | ||
| Ascendis Pharma AS | 259.80 | 267.39 | 259.22 | -8.77 | -3.27% | 419.48K | 03:59:59 | ||
| IO Biotech | 0.006 | 0.009 | 0.005 | +0.001 | +20.00% | 1.14M | 03:48:17 | ||
| Cadeler AS ADR | 23.41 | 23.66 | 23.18 | -0.38 | -1.60% | 129.40K | 03:59:59 | ||
| Oersted AS DRC | 7.48 | 7.52 | 7.45 | -0.07 | -0.93% | 123.16K | 03:59:59 | ||
| Vestas Wind Systems AS | 8.96 | 9.10 | 8.95 | -0.07 | -0.78% | 134.69K | 03:58:20 | ||
| Danske Bank A/S ADR | 28.42 | 28.57 | 28.19 | -0.42 | -1.46% | 114.97K | 03:59:50 | ||
| LiqTech | 0.681 | 0.790 | 0.670 | -0.075 | -9.89% | 314.02K | 03:59:59 | ||
| AP Moeller-Maersk AS | 12.95 | 13.00 | 12.77 | -0.04 | -0.28% | 42.28K | 03:58:25 | ||
| DSV ADR | 129.43 | 129.85 | 127.80 | -0.40 | -0.31% | 26.78K | 03:51:25 | ||
| Novozymes AS DRC | 65.52 | 65.79 | 65.26 | +0.65 | +1.00% | 17.32K | 03:58:24 | ||
| Evaxion | 3.120 | 3.250 | 2.997 | +0.070 | +2.30% | 16.87K | 03:59:59 | ||
| Carlsberg AS | 28.71 | 28.79 | 28.29 | +0.48 | +1.70% | 21.42K | 03:50:18 | ||
| Pandora ADR | 15.25 | 15.27 | 15.12 | +0.04 | +0.25% | 11.74K | 03:51:16 | ||
| Vestas Wind | 27.4713 | 27.5263 | 26.8400 | +0.3176 | +1.17% | 1.01K | 03:24:36 | ||
| Bavarian Nordic ADR | 9.49 | 9.50 | 9.42 | +0.16 | +1.66% | 1.39K | 03:41:26 | ||
| GN Store Nord ADR | 42.085 | 42.173 | 42.085 | -0.355 | -0.84% | 0.03K | 03:13:22 | ||
| Oersted AS | 23.1 | 23.1 | 23.1 | +0.1 | +0.57% | 1.05K | 00:15:06 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 10.371 | 10.890 | 10.250 | -0.879 | -7.81% | 137.32M | 03:59:59 | ||
| Amer Sports | 36.03 | 36.71 | 35.46 | +0.42 | +1.18% | 5.01M | 03:59:59 | ||
| Nordea Bank ADR | 19.32 | 19.48 | 19.29 | -0.04 | -0.21% | 115.60K | 03:55:14 | ||
| Stora Enso Oyj PK | 10.79 | 10.86 | 10.76 | +0.03 | +0.28% | 83.21K | 03:51:18 | ||
| Sampo OYJ | 21.80 | 22.06 | 21.78 | +0.01 | +0.05% | 46.26K | 03:59:47 | ||
| Kesko ADR | 11.236 | 11.240 | 11.069 | +0.244 | +2.22% | 65.57K | 03:51:04 | ||
| Kone Oyj ADR | 28.24 | 28.30 | 27.96 | +0.47 | +1.67% | 55.14K | 03:50:31 | ||
| Neste | 17.93 | 17.99 | 17.86 | +0.10 | +0.56% | 44.20K | 03:59:55 | ||
| Metso Outotec OTC | 8.75 | 8.77 | 8.67 | -0.03 | -0.34% | 60.31K | 03:58:23 | ||
| Wartsila ADR | 6.72 | 6.84 | 6.72 | -0.15 | -2.18% | 87.77K | 03:59:59 | ||
| Fortum ADR | 4.580 | 4.580 | 4.480 | -0.080 | -1.72% | 1.70K | 03:59:59 | ||
| KONE Oyj | 54.4500 | 54.4500 | 54.4500 | 0.0000 | 0.00% | 0 | 16/07 | ||
| Nokian Tyres ADR | 7.33 | 7.42 | 7.33 | +0.06 | +0.89% | 1.07K | 03:45:47 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 17/04 | ||
| Outokumpu ADR | 3.10 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 11/07 | ||
| Orion ADR | 38.54 | 38.54 | 38.54 | 0.00 | 0.00% | 0 | 15/07 | ||
| Konecranes ADR | 7.660 | 7.660 | 7.403 | 0.000 | 0.00% | 0 | 30/06 | ||
| Fortum | 22.625 | 22.625 | 22.625 | 0.000 | 0.00% | 0 | 11/07 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 44.19 | 44.24 | 43.50 | +0.51 | +1.17% | 2.69M | 03:59:59 | ||
| TotalEnergies SE | 78.82 | 79.69 | 78.75 | -1.52 | -1.89% | 1.71M | 03:59:59 | ||
| Constellium Nv | 28.53 | 28.91 | 28.04 | -0.64 | -2.19% | 1.68M | 03:59:59 | ||
| Alstom PK | 1.770 | 1.780 | 1.750 | +0.030 | +1.72% | 926.14K | 03:59:59 | ||
| Inventiva | 4.520 | 4.615 | 4.390 | +0.050 | +1.12% | 868.77K | 03:59:59 | ||
| Abivax ADR | 137.77 | 139.40 | 133.00 | +0.83 | +0.61% | 1.55M | 03:59:59 | ||
| TGE Value Creative Solutions | 9.97 | 9.99 | 9.97 | -0.02 | -0.20% | 9.91K | 03:59:59 | ||
| Veolia ADR | 21.210 | 21.360 | 21.115 | -0.260 | -1.21% | 143.57K | 03:58:25 | ||
| Publicis Groupe SA | 26.12 | 26.42 | 25.89 | -0.38 | -1.43% | 145.41K | 03:58:23 | ||
| Compagnie Saint-Gobain ADR | 8.74 | 8.81 | 8.70 | -0.09 | -1.02% | 432.91K | 03:59:59 | ||
| Societe Generale ADR | 17.1500 | 17.3600 | 17.1500 | -0.3500 | -2.00% | 268.07K | 03:59:59 | ||
| Pernod Ricard | 15.30 | 15.34 | 14.91 | +0.45 | +3.03% | 190.70K | 03:59:38 | ||
| Engie ADR | 30.53 | 30.68 | 30.34 | -0.53 | -1.71% | 148.28K | 03:59:59 | ||
| Danone PK | 16.67 | 16.69 | 16.46 | +0.21 | +1.28% | 222.54K | 03:59:59 | ||
| Schneider Electric SA | 59.940 | 60.530 | 59.730 | -2.110 | -3.40% | 270.83K | 03:59:04 | ||
| Vinci ADR | 33.96 | 34.33 | 33.85 | -0.28 | -0.82% | 287.47K | 03:59:31 | ||
| Renault | 6.060 | 6.170 | 6.060 | -0.020 | -0.33% | 125.30K | 03:59:59 | ||
| Air Liquide ADR | 40.35 | 40.57 | 40.04 | +0.27 | +0.67% | 188.93K | 03:59:55 | ||
| Louis Vuitton ADR | 114.530 | 115.000 | 112.990 | +1.230 | +1.09% | 230.67K | 03:59:59 | ||
| Credit Agricole SA PK | 10.174 | 10.200 | 10.140 | +0.054 | +0.54% | 144.96K | 03:59:50 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SAP ADR | 161.64 | 162.28 | 154.73 | +5.73 | +3.68% | 3.10M | 03:59:59 | ||
| Deutsche Bank AG | 36.06 | 36.29 | 35.84 | -0.50 | -1.37% | 1.82M | 03:59:59 | ||
| Jumia Tech | 6.510 | 6.880 | 6.380 | -0.340 | -4.96% | 1.69M | 03:59:59 | ||
| Muenchener Rueckver Ges | 11.67 | 11.74 | 11.65 | +0.05 | +0.43% | 775.45K | 03:59:59 | ||
| SCHMID NV | 4.31 | 4.57 | 4.11 | -0.03 | -0.69% | 515.57K | 03:59:59 | ||
| Bayer AG PK | 13.60 | 13.67 | 13.49 | -0.03 | -0.22% | 738.85K | 03:59:59 | ||
| BioNTech | 91.56 | 92.76 | 90.84 | -0.43 | -0.47% | 644.79K | 03:59:59 | ||
| Deutsche Boerse ADR | 29.81 | 29.83 | 29.35 | +0.19 | +0.64% | 2.08M | 03:59:59 | ||
| Porsche Automobile Holding SE | 3.10 | 3.14 | 3.08 | -0.02 | -0.64% | 557.03K | 03:58:23 | ||
| Mercedes Benz DRC | 13.05 | 13.25 | 13.02 | -0.11 | -0.84% | 603.75K | 03:59:35 | ||
| Infineon ADR | 73.24 | 74.29 | 72.80 | -4.22 | -5.45% | 378.47K | 03:59:59 | ||
| Fresenius Medical Care ADR | 24.09 | 24.22 | 23.97 | +0.03 | +0.12% | 754.51K | 03:59:59 | ||
| Deutsche Telekom ADR | 30.48 | 30.54 | 30.20 | +0.19 | +0.63% | 478.61K | 03:59:52 | ||
| Quantum Cyber | 1.1900 | 1.2500 | 1.1300 | -0.0400 | -3.25% | 1.62M | 03:59:59 | ||
| Immatics NV | 9.40 | 9.52 | 9.14 | -0.07 | -0.74% | 340.23K | 03:59:59 | ||
| InflaRx | 1.910 | 2.060 | 1.885 | -0.110 | -5.45% | 715.58K | 03:59:59 | ||
| Volkswagen Pref 1/10 ADR | 8.34 | 8.48 | 8.32 | -0.12 | -1.42% | 118.77K | 03:58:16 | ||
| Volkswagen 1/10 ADR | 8.60 | 8.73 | 8.56 | -0.09 | -1.04% | 454.78K | 03:58:23 | ||
| BMW ADR | 22.56 | 22.70 | 22.16 | +0.03 | +0.13% | 302.84K | 03:59:53 | ||
| Vonovia ADR | 12.0 | 12.0 | 11.9 | -0.1 | -1.08% | 273.55K | 03:58:45 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rubico | 3.48 | 6.69 | 3.04 | -0.24 | -6.45% | 25.76M | 03:59:59 | ||
| Star Bulk Carriers | 26.02 | 26.78 | 25.98 | -0.33 | -1.25% | 786.10K | 03:59:59 | ||
| Okeanis Eco Tankers | 56.77 | 57.93 | 55.91 | +0.12 | +0.21% | 519.54K | 03:59:59 | ||
| Seanergy Maritime | 14.8100 | 15.1800 | 14.7100 | -0.4200 | -2.76% | 185.10K | 03:59:59 | ||
| Diana Shipping | 2.100 | 2.140 | 2.090 | -0.010 | -0.47% | 214.59K | 03:59:59 | ||
| Top Ships | 0.7819 | 0.8530 | 0.7570 | +0.0218 | +2.87% | 440.82K | 03:59:59 | ||
| Global Ship Lease | 41.63 | 42.01 | 41.14 | +0.49 | +1.19% | 271.73K | 03:59:59 | ||
| Tsakos Energy | 39.390 | 40.430 | 39.220 | -0.270 | -0.68% | 136.08K | 03:59:59 | ||
| Imperial Petroleum | 4.7500 | 4.9150 | 4.7500 | -0.1600 | -3.26% | 127.86K | 03:59:59 | ||
| Danaos | 130.53 | 131.82 | 126.12 | +1.03 | +0.80% | 151.70K | 03:59:59 | ||
| StealthGas | 8.690 | 8.940 | 8.690 | -0.250 | -2.80% | 82.66K | 03:59:59 | ||
| Globus Maritime | 2.7300 | 2.9400 | 2.7300 | -0.1300 | -4.55% | 45.45K | 03:59:59 | ||
| Allwyn DRC | 7.490 | 7.540 | 7.440 | -0.110 | -1.45% | 72.46K | 03:58:23 | ||
| C3is Inc | 1.7700 | 1.8400 | 1.6600 | +0.0900 | +5.36% | 75.64K | 03:59:59 | ||
| Navios Maritime Unit | 74.43 | 75.70 | 74.20 | -0.56 | -0.75% | 71.63K | 03:59:59 | ||
| Euroseas | 71.73 | 72.89 | 70.97 | +0.28 | +0.39% | 48.34K | 03:59:59 | ||
| Performance Shipping | 1.7200 | 1.7300 | 1.6900 | +0.0100 | +0.58% | 36.37K | 03:59:59 | ||
| United Maritime | 2.520 | 2.659 | 2.450 | -0.050 | -1.95% | 107.90K | 03:59:59 | ||
| Icon Energy Corp | 0.927 | 0.950 | 0.900 | -0.009 | -0.97% | 32.00K | 03:59:59 | ||
| Heidmar Maritime Holdings | 1.0700 | 1.1000 | 1.0700 | -0.0400 | -3.60% | 35.35K | 03:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 117.49 | 119.94 | 117.42 | -0.20 | -0.17% | 8.84M | 03:59:59 | ||
| Melco Resorts & Entertainment | 5.42 | 5.60 | 5.30 | +0.16 | +2.95% | 4.76M | 03:59:59 | ||
| Sharing Economy | 0.0005 | 0.0005 | 0.0005 | -0.0001 | -16.67% | 0.10K | 16/07 | ||
| Futu | 97.52 | 100.56 | 97.15 | -1.85 | -1.86% | 958.18K | 03:59:59 | ||
| Reitar Logtech Holdings | 0.19 | 0.21 | 0.19 | -0.03 | -12.04% | 533.39K | 03:59:59 | ||
| Prenetics Global | 18.9100 | 19.9800 | 17.3000 | -0.6700 | -3.42% | 513.84K | 03:59:59 | ||
| Prudential Public ADR | 28.58 | 28.82 | 28.51 | -0.50 | -1.72% | 888.78K | 03:59:59 | ||
| Mint | 2.51 | 2.90 | 2.50 | -0.29 | -10.36% | 121.60K | 03:59:59 | ||
| AIA ADR | 38.74 | 39.19 | 38.68 | -0.67 | -1.70% | 425.13K | 03:59:55 | ||
| Intercont | 2.89 | 3.02 | 2.68 | 0.00 | 0.00% | 470.07K | 03:59:59 | ||
| Silicon Motion | 272.45 | 288.26 | 264.50 | -20.95 | -7.14% | 967.90K | 03:59:59 | ||
| TROOPS | 2.190 | 2.252 | 2.130 | -0.010 | -0.45% | 424.90K | 03:59:59 | ||
| China Overseas Land Investment | 8.58 | 9.06 | 8.35 | +0.28 | +3.37% | 15.40K | 03:18:19 | ||
| Regencell Bioscience Holdings | 4.78 | 5.21 | 4.67 | -0.35 | -6.73% | 292.88K | 03:59:59 | ||
| Henderson Land Development | 3.40 | 3.44 | 3.40 | +0.01 | +0.29% | 144.05K | 03:58:25 | ||
| SU Holdings | 0.517 | 0.533 | 0.500 | -0.027 | -4.92% | 310.21K | 03:59:59 | ||
| Hong Kong Exchange & Clearing | 50.43 | 50.65 | 50.20 | -0.02 | -0.04% | 120.44K | 03:59:55 | ||
| Copley Acquisition | 10.44 | 10.46 | 10.44 | -0.01 | -0.10% | 125.19K | 03:59:59 | ||
| Tianci International | 0.32 | 0.37 | 0.26 | -0.09 | -21.02% | 2.48M | 03:59:59 | ||
| A Paradise Acquisition | 2.52 | 2.70 | 2.50 | -0.11 | -4.18% | 283.75K | 03:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.6 | 6.7 | 6.6 | -0.3 | -3.99% | 31.61K | 03:52:10 | ||
| Magyar Telekom Plc | 8.74 | 8.74 | 8.42 | +0.04 | +0.46% | 0.97K | 03:00:29 | ||
| Wizz Air Holdings | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 10/07 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 11.53 | 11.58 | 11.08 | +0.49 | +4.44% | 29.27M | 03:59:59 | ||
| Wipro ADR | 1.850 | 1.870 | 1.800 | +0.010 | +0.54% | 6.04M | 03:59:59 | ||
| ICICI Bank ADR | 29.57 | 29.61 | 29.26 | +0.17 | +0.58% | 3.99M | 03:59:59 | ||
| HDFC Bank ADR | 26.31 | 26.47 | 26.00 | +0.12 | +0.46% | 7.06M | 03:59:59 | ||
| Dr. Reddy’s Labs ADR | 12.71 | 12.85 | 12.66 | -0.06 | -0.47% | 1.52M | 03:59:59 | ||
| MakeMyTrip | 54.20 | 55.79 | 53.53 | -1.03 | -1.86% | 936.30K | 03:59:59 | ||
| Sify | 14.690 | 14.980 | 14.330 | +0.350 | +2.44% | 32.20K | 03:59:59 | ||
| Azure Power Global | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.13K | 00:42:30 | ||
| SS Innovations International | 3.61 | 3.63 | 3.48 | +0.09 | +2.56% | 43.56K | 03:59:59 | ||
| Zoomcar Holdings | 0.1200 | 0.1285 | 0.1188 | -0.0085 | -6.61% | 5.52K | 03:42:07 | ||
| Yatra Online | 0.881 | 0.900 | 0.850 | -0.019 | -2.09% | 35.56K | 03:59:59 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 07/07 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Bank Central Asia ADR | 8.6100 | 8.6600 | 8.3700 | +0.2700 | +3.24% | 1.12M | 03:59:59 | ||
| Telkom Indonesia B ADR | 14.27 | 14.32 | 14.15 | +0.13 | +0.92% | 558.94K | 03:59:59 | ||
| Bank Rakyat | 7.79 | 7.84 | 7.64 | +0.05 | +0.65% | 119.17K | 03:59:59 | ||
| Astra Int | 5.66 | 5.67 | 5.60 | +0.28 | +5.20% | 184.30K | 03:59:24 | ||
| Indonesia Energy | 2.920 | 2.970 | 2.870 | +0.060 | +2.10% | 235.61K | 03:59:59 | ||
| DigiAsia | 0.03 | 0.03 | 0.01 | +0.01 | +49.75% | 17.35K | 01:05:42 | ||
| Bank Mandiri Persero ADR | 9.47 | 9.55 | 9.45 | +0.25 | +2.71% | 154.68K | 03:55:10 | ||
| United Tractors ADR | 29.89 | 30.39 | 29.84 | -0.31 | -1.03% | 21.81K | 03:59:59 | ||
| Bank Negara Indonesia ADR | 9.56 | 9.56 | 9.55 | -0.01 | -0.10% | 1.06K | 00:31:55 | ||
| Indofood ADR | 19.1050 | 19.1050 | 17.1000 | +0.6400 | +3.47% | 2.62K | 16/07 | ||
| Astra Agro Lestari TBK | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 16/07 | ||
| Unilever Indonesia ADR | 2.00 | 2.00 | 1.99 | 0.00 | 0.00% | 0 | 14/07 | ||
| Bukit Asam ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 15/07 | ||
| Vale Indonesia ADR | 16.40 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 24/03 | ||
| NusaTrip | 9.00 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 09/10 | ||
| Jasa Marga ADR | 3.450 | 3.450 | 3.450 | 0.000 | 0.00% | 0 | 26/06 | ||
| Solusi Bangun Indonesia ADR | 5.930 | 5.930 | 5.930 | 0.000 | 0.00% | 0 | 01/10 | ||
| Chandra Asri ADR | 8.00 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 05/06 | ||
| Perusahaan Perkebunan ADR | 4.1 | 4.1 | 3.6 | 0.0 | 0.00% | 0 | 11/07 | ||
| Perusahaan Gas ADR | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 01/07 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 83.56 | 84.79 | 81.19 | +3.09 | +3.84% | 7.83M | 03:59:59 | ||
| PDD Holdings DRC | 86.67 | 87.76 | 86.38 | +0.93 | +1.08% | 6.24M | 03:59:59 | ||
| Accenture | 144.61 | 145.52 | 135.50 | +7.59 | +5.54% | 7.67M | 03:59:59 | ||
| James Hardie Industries ADR | 26.96 | 27.09 | 26.21 | +0.66 | +2.51% | 5.12M | 03:59:59 | ||
| Smurfit Westrock | 44.77 | 44.89 | 43.52 | +1.18 | +2.71% | 2.76M | 03:59:59 | ||
| Johnson Controls | 141.26 | 142.37 | 139.25 | -1.50 | -1.05% | 2.99M | 03:59:59 | ||
| Ryanair ADR | 66.36 | 66.51 | 65.65 | -0.27 | -0.41% | 1.54M | 03:59:59 | ||
| Perrigo | 11.16 | 11.18 | 10.29 | +1.01 | +9.95% | 2.55M | 03:59:59 | ||
| CRH ADR | 105.59 | 105.88 | 103.58 | +1.63 | +1.57% | 1.98M | 03:59:59 | ||
| Eaton | 396.27 | 406.62 | 390.87 | -16.59 | -4.02% | 2.63M | 03:59:59 | ||
| Alkermes Plc | 51.94 | 53.52 | 51.55 | -0.04 | -0.08% | 1.80M | 03:59:59 | ||
| TE Connectivity | 202.57 | 203.78 | 197.68 | +1.23 | +0.61% | 1.77M | 03:59:59 | ||
| Trane Technologies | 475.00 | 479.06 | 465.48 | -5.20 | -1.08% | 1.38M | 03:59:59 | ||
| Aon | 368.63 | 368.64 | 356.56 | +13.48 | +3.80% | 713.62K | 03:59:59 | ||
| AerCap Holdings NV | 147.16 | 148.30 | 145.35 | -0.63 | -0.43% | 574.57K | 03:59:59 | ||
| Adient | 20.61 | 20.63 | 19.88 | +0.68 | +3.41% | 713.70K | 03:59:59 | ||
| Allegion PLC | 139.48 | 141.65 | 135.42 | +3.66 | +2.69% | 1.23M | 03:59:59 | ||
| Jazz Pharma | 242.19 | 243.21 | 238.00 | +2.87 | +1.20% | 325.53K | 03:59:59 | ||
| Dole | 14.50 | 14.55 | 14.15 | +0.46 | +3.24% | 469.11K | 03:59:59 | ||
| Prothena | 8.47 | 8.66 | 8.07 | +0.04 | +0.47% | 657.37K | 03:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mobileye Global | 8.97 | 9.42 | 8.88 | -0.46 | -4.88% | 6.44M | 03:59:59 | ||
| Teva ADR | 32.22 | 32.42 | 31.54 | +0.66 | +2.09% | 3.43M | 03:59:59 | ||
| Tower | 237.92 | 247.84 | 234.38 | -13.08 | -5.21% | 1.55M | 03:59:59 | ||
| Scinai | 0.254 | 0.274 | 0.230 | -0.009 | -3.42% | 431.82K | 03:59:59 | ||
| SimilarWeb | 7.05 | 7.30 | 6.74 | -0.26 | -3.56% | 1.93M | 03:59:59 | ||
| Arbe Robotics | 0.747 | 0.824 | 0.740 | -0.052 | -6.55% | 1.32M | 03:59:59 | ||
| SolarEdge Technologies Inc | 52.34 | 54.27 | 50.80 | -2.24 | -4.10% | 1.81M | 03:59:59 | ||
| Cellebrite | 15.830 | 15.980 | 15.460 | 0.000 | 0.00% | 1.17M | 03:59:59 | ||
| Qtrex Quantum | 1.340 | 1.380 | 1.280 | -0.080 | -5.63% | 2.43M | 03:59:59 | ||
| Check Point Software | 136.41 | 136.73 | 130.81 | +4.02 | +3.04% | 1.57M | 03:59:59 | ||
| ICL Israel Chemicals | 5.040 | 5.085 | 5.030 | -0.060 | -1.18% | 707.51K | 03:59:59 | ||
| ZIM Integrated Shipping Services | 24.51 | 25.00 | 24.45 | -0.29 | -1.17% | 1.00M | 03:59:59 | ||
| Wix.Com Ltd | 52.79 | 54.55 | 52.12 | -0.44 | -0.83% | 1.29M | 03:59:59 | ||
| Playtika | 4.11 | 4.22 | 4.07 | 0.00 | 0.00% | 1.06M | 03:59:59 | ||
| Valens | 1.730 | 1.870 | 1.720 | -0.200 | -10.36% | 1.78M | 03:59:59 | ||
| GlobalE Online | 38.35 | 39.10 | 38.09 | -0.63 | -1.62% | 908.17K | 03:59:59 | ||
| Innoviz Technologies | 0.623 | 0.630 | 0.601 | -0.008 | -1.33% | 1.07M | 03:59:59 | ||
| Oddity Tech | 16.34 | 17.42 | 16.18 | -1.09 | -6.25% | 891.09K | 03:59:59 | ||
| Monday.Com | 79.03 | 81.39 | 77.29 | -1.68 | -2.08% | 1.36M | 03:59:59 | ||
| Nano X | 1.04 | 1.09 | 1.04 | -0.04 | -3.70% | 2.32M | 03:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 14.43 | 14.47 | 13.43 | +0.99 | +7.37% | 1.71M | 03:59:59 | ||
| Assicurazioni Generali ADR | 23.96 | 24.02 | 23.72 | +0.41 | +1.74% | 44.89K | 03:55:00 | ||
| Terra Innovatum Global NV | 4.75 | 4.83 | 4.54 | -0.10 | -2.06% | 314.22K | 03:59:59 | ||
| UniCredit ADR | 47.100 | 47.240 | 46.645 | +0.520 | +1.12% | 294.17K | 03:59:44 | ||
| Ferrari NV | 382.58 | 382.96 | 376.88 | +6.84 | +1.82% | 328.21K | 03:59:59 | ||
| ENEL Societa per Azioni | 11.450 | 11.470 | 11.340 | -0.190 | -1.63% | 315.10K | 03:59:59 | ||
| Genenta Science ADR | 1.440 | 1.520 | 1.410 | -0.060 | -4.00% | 42.16K | 03:59:59 | ||
| ENI ADR | 48.04 | 48.49 | 48.01 | -0.92 | -1.88% | 338.02K | 03:59:59 | ||
| Stevanato Group SpA | 20.10 | 20.16 | 18.74 | +1.20 | +6.35% | 206.51K | 03:59:59 | ||
| Intesa Sanpaolo SpA PK | 43.800 | 43.920 | 43.530 | -0.030 | -0.07% | 216.56K | 03:59:38 | ||
| Prysmian ADR | 74.10 | 74.96 | 73.62 | -3.02 | -3.92% | 80.27K | 03:58:25 | ||
| Snam ADR | 14.02 | 14.26 | 13.83 | +0.11 | +0.79% | 40.33K | 03:58:23 | ||
| Leonardo ADR | 28.18 | 28.42 | 27.81 | -0.60 | -2.07% | 42.58K | 03:55:00 | ||
| Saipem ADR | 0.9050 | 0.9521 | 0.9050 | -0.0653 | -6.73% | 23.30K | 01:07:14 | ||
| Brunello Cucinelli ADR | 9.5 | 9.5 | 9.3 | -0.1 | -1.51% | 12.30K | 03:58:18 | ||
| Terna Rete Elettrica Nazionale | 34.59 | 34.59 | 34.29 | -0.22 | -0.63% | 14.28K | 03:58:23 | ||
| Mediobanca ADR | 30.88 | 31.12 | 30.88 | -0.24 | -0.77% | 0.80K | 03:50:22 | ||
| Banca Mediolanum SPA ADR | 51.2300 | 51.7500 | 50.4500 | +0.0000 | +0.00% | 0 | 16/07 | ||
| Prada Spa PK | 10.37 | 10.45 | 10.37 | +0.07 | +0.68% | 12.70K | 03:50:23 | ||
| Bper Banca ADR | 33.1 | 33.1 | 33.1 | +0.0 | +0.00% | 0 | 16/07 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16.73 | 16.76 | 16.49 | +0.28 | +1.67% | 5.98M | 03:59:59 | ||
| Nintendo ADR | 10.83 | 10.89 | 10.77 | +0.10 | +0.93% | 6.18M | 03:59:59 | ||
| Linkage Global | 0.254 | 0.256 | 0.236 | -0.021 | -7.56% | 130.56K | 03:59:59 | ||
| SoftBank Group | 17.76 | 18.26 | 17.42 | -1.17 | -6.18% | 3.96M | 03:59:58 | ||
| Sony ADR | 21.39 | 21.40 | 21.00 | +0.68 | +3.28% | 4.46M | 03:59:59 | ||
| Mizuho Financial ADR | 10.320 | 10.425 | 10.310 | -0.340 | -3.19% | 3.16M | 03:59:59 | ||
| Mitsubishi UFJ Financial ADR | 22.130 | 22.430 | 22.130 | -0.640 | -2.81% | 3.38M | 03:59:59 | ||
| Sumitomo Mitsui Financial ADR | 25.850 | 26.015 | 25.775 | -0.650 | -2.45% | 1.57M | 03:59:59 | ||
| Nomura ADR | 9.790 | 9.920 | 9.775 | -0.250 | -2.49% | 1.04M | 03:59:59 | ||
| Murata Manufacturing Inc | 24.71 | 25.64 | 24.51 | -2.74 | -9.98% | 1.03M | 03:59:59 | ||
| Fujitsu ADR | 20.03 | 20.11 | 19.88 | +0.37 | +1.88% | 2.14M | 03:59:59 | ||
| Kao ADR | 6.73 | 6.86 | 6.70 | 0.00 | 0.00% | 48.07K | 03:58:23 | ||
| Recruit ADR | 16 | 17 | 15 | +1 | +3.78% | 2.15M | 03:59:58 | ||
| TDK ADR | 18.63 | 18.86 | 18.50 | -0.96 | -4.88% | 1.58M | 03:59:59 | ||
| TOYO Co | 5.22 | 5.67 | 5.10 | -0.51 | -8.90% | 740.61K | 03:59:59 | ||
| Honda Motor ADR | 28.77 | 28.85 | 28.60 | +0.88 | +3.16% | 925.35K | 03:59:59 | ||
| Tokyo Electron Ltd PK | 212.20 | 216.24 | 210.64 | -6.60 | -3.02% | 309.54K | 03:59:48 | ||
| Itochu ADR | 11.770 | 11.770 | 11.680 | -0.020 | -0.17% | 690.10K | 03:59:00 | ||
| Sompo ADR | 20.32 | 20.37 | 20.24 | 0.00 | 0.00% | 72.13K | 03:59:35 | ||
| Sumitomo Electric ADR | 7.04 | 7.26 | 7.01 | -0.40 | -5.38% | 684.83K | 03:58:25 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ardagh Metal Packaging | 4.750 | 4.750 | 4.530 | +0.230 | +5.09% | 2.13M | 03:59:59 | ||
| Globant SA | 32.26 | 33.59 | 31.48 | +0.28 | +0.86% | 1.49M | 03:59:59 | ||
| Millicom | 95.58 | 97.18 | 94.05 | +0.88 | +0.93% | 1.34M | 03:59:59 | ||
| ArcelorMittal ADR | 65.38 | 66.48 | 65.18 | -2.25 | -3.33% | 1.19M | 03:59:59 | ||
| Tenaris ADR | 55.74 | 56.63 | 55.60 | -1.18 | -2.07% | 949.47K | 03:59:59 | ||
| Ternium ADR | 44.19 | 44.81 | 44.02 | -0.75 | -1.67% | 441.49K | 03:59:59 | ||
| Orion Engineered Carbons | 6.67 | 6.67 | 6.32 | +0.32 | +5.04% | 461.69K | 03:59:59 | ||
| Adecoagro SA | 9.93 | 10.42 | 9.92 | -0.32 | -3.12% | 535.98K | 03:59:59 | ||
| Samsonite ADR | 8.780 | 8.990 | 8.750 | +0.130 | +1.50% | 195.71K | 03:36:32 | ||
| Nexa Resources | 12.570 | 13.670 | 12.410 | -1.480 | -10.53% | 721.41K | 03:59:59 | ||
| Alvotech | 3.38 | 3.41 | 3.29 | 0.00 | 0.00% | 325.99K | 03:59:59 | ||
| Corporacion America Airports | 25.200 | 25.440 | 24.680 | -0.030 | -0.12% | 352.25K | 03:59:59 | ||
| Auna ADR | 5.15 | 5.22 | 5.03 | +0.10 | +1.98% | 97.03K | 03:59:59 | ||
| Codere Online Luxembourg | 9.52 | 9.67 | 9.31 | -0.07 | -0.73% | 49.10K | 03:59:59 | ||
| Altisource Portfolio Solutions | 6.450 | 6.800 | 6.450 | -0.330 | -4.87% | 17.98K | 03:59:59 | ||
| Subsea 7 ADR | 33.30 | 33.46 | 33.13 | -0.89 | -2.60% | 11.69K | 03:59:59 | ||
| B M European Value Retail DRC | 10.72 | 10.72 | 10.72 | +0.38 | +3.65% | 0.63K | 16/07 | ||
| Arrival Vault USA | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 16/07 | ||
| Aperam | 44.70 | 44.70 | 44.70 | 0.00 | 0.00% | 0 | 06/03 | ||
| RTL ADR | 3.60 | 3.60 | 3.60 | +0.00 | +0.00% | 0 | 11/07 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Founder Group | 0.94 | 1.28 | 0.89 | -0.32 | -25.40% | 182.61K | 03:59:59 | ||
| Megan Holdings | 0.1062 | 0.1110 | 0.1000 | +0.0022 | +2.12% | 616.77K | 03:59:59 | ||
| VCI Global | 1.080 | 1.450 | 1.020 | -0.510 | -32.08% | 577.90K | 03:59:59 | ||
| TMD Energy | 0.85 | 0.91 | 0.85 | -0.05 | -5.56% | 109.35K | 03:59:59 | ||
| CBL International | 0.345 | 0.370 | 0.266 | -0.071 | -17.03% | 603.35K | 03:59:59 | ||
| Black Titan | 0.91 | 0.91 | 0.79 | +0.12 | +15.36% | 54.54K | 03:59:59 | ||
| Sagtec Global | 0.89 | 0.93 | 0.89 | -0.01 | -0.70% | 44.50K | 03:59:59 | ||
| Linkers Industries | 1.45 | 1.46 | 1.34 | +0.12 | +9.02% | 145.84K | 03:59:59 | ||
| Bio Green Med Solution | 0.9497 | 0.9700 | 0.8403 | +0.0443 | +4.89% | 64.56K | 03:59:59 | ||
| Agape ATP | 4.2000 | 4.8400 | 3.2400 | +1.6800 | +66.67% | 37.87M | 03:59:59 | ||
| BioNexus Gene Lab | 1.6500 | 1.7000 | 1.6401 | -0.0300 | -1.79% | 3.65K | 03:59:59 | ||
| WF Holding | 2.31 | 2.43 | 2.10 | -0.08 | -3.35% | 4.49K | 03:59:59 | ||
| Genting Berhad | 2.59 | 2.60 | 2.50 | +0.02 | +0.78% | 2.62K | 03:22:58 | ||
| GreenPro | 1.3000 | 1.4100 | 1.3000 | -0.0750 | -5.45% | 7.84K | 03:59:59 | ||
| Top Glove ADR | 0.5650 | 0.5692 | 0.5608 | -0.0201 | -3.44% | 1.23K | 02:28:04 | ||
| Malayan Banking Berhad | 5.380 | 5.380 | 5.380 | 0.000 | 0.00% | 0 | 16/07 | ||
| Empro | 17.36 | 17.88 | 17.01 | 0.00 | 0.00% | 0 | 09/10 | ||
| Tech Telecommunication | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 27/06 | ||
| Starbox Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 03/07 | ||
| Technology Telecommunication Acquisition Unt | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 20/05 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 13.100 | 13.220 | 12.840 | +0.030 | +0.23% | 4.85M | 03:59:59 | ||
| America Movil ADR | 26.14 | 26.36 | 25.89 | +0.03 | +0.11% | 1.31M | 03:59:59 | ||
| Vista Oil Gas | 62.380 | 65.836 | 62.320 | -3.150 | -4.81% | 903.53K | 03:59:59 | ||
| Fomento Economico Mexicano | 129.49 | 130.18 | 128.04 | +0.72 | +0.56% | 261.24K | 03:59:59 | ||
| BBB Foods | 40.18 | 40.57 | 39.18 | +0.50 | +1.26% | 462.45K | 03:59:59 | ||
| Wal Mart de Mexico ADR | 28.54 | 28.70 | 27.61 | -0.14 | -0.49% | 141.74K | 03:58:35 | ||
| Controladora Vuela ADR | 7.87 | 8.03 | 7.80 | -0.17 | -2.11% | 318.44K | 03:59:59 | ||
| Grupo Televisa ADR | 2.700 | 2.740 | 2.700 | -0.030 | -1.10% | 530.40K | 03:59:59 | ||
| GAP ADR | 225.27 | 226.93 | 223.12 | -2.53 | -1.11% | 89.66K | 03:59:59 | ||
| Freight Tech | 4.375 | 5.270 | 4.130 | -0.805 | -15.54% | 56.53K | 03:59:59 | ||
| Coca-Cola Femsa ADR | 102.04 | 103.79 | 101.14 | +0.24 | +0.24% | 180.64K | 03:59:59 | ||
| Aeroportuario del Centro Norte | 107.21 | 108.37 | 106.22 | -0.69 | -0.64% | 43.75K | 03:59:59 | ||
| Vesta Real Estate ADR | 34.80 | 35.21 | 34.59 | -0.01 | -0.03% | 23.30K | 03:59:59 | ||
| Kimberly-Clark de Mexico | 11.18 | 11.21 | 11.11 | -0.02 | -0.18% | 44.77K | 03:58:23 | ||
| Betterware De Mexico | 18.50 | 18.67 | 18.03 | +0.41 | +2.27% | 50.27K | 03:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 280.94 | 283.31 | 279.35 | -2.52 | -0.89% | 27.42K | 03:59:59 | ||
| Banorte ADR | 51.92 | 52.50 | 51.41 | -0.84 | -1.59% | 121.46K | 03:59:33 | ||
| Mexico Closed Fund | 21.61 | 21.75 | 21.30 | -0.09 | -0.41% | 45.25K | 03:59:59 | ||
| Fideicomiso Irrevocable No F1721 | 4.38 | 4.40 | 4.38 | 0.00 | 0.00% | 0 | 16/07 | ||
| Grupo Mexico | 11.47 | 11.55 | 11.00 | -0.03 | -0.24% | 24.37K | 03:50:11 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 5.96 | 6.04 | 5.94 | +0.06 | +1.02% | 20.79M | 03:59:59 | ||
| Nebius NV | 171.72 | 193.10 | 169.23 | -27.79 | -13.93% | 23.17M | 03:59:59 | ||
| STMicroelectronics ADR | 62.78 | 65.21 | 62.24 | -4.97 | -7.34% | 12.27M | 03:59:59 | ||
| Aegon ADR | 8.980 | 9.010 | 8.955 | -0.100 | -1.10% | 4.63M | 03:59:59 | ||
| ASML ADR | 1,785.75 | 1,853.45 | 1,779.12 | -29.52 | -1.63% | 2.16M | 03:59:59 | ||
| JBS NV | 12.03 | 12.33 | 11.99 | -0.07 | -0.58% | 3.06M | 03:59:59 | ||
| ING ADR | 32.83 | 32.96 | 32.66 | -0.49 | -1.46% | 1.56M | 03:59:59 | ||
| NXP | 270.66 | 276.29 | 266.12 | -8.35 | -2.99% | 3.53M | 03:59:59 | ||
| Qiagen | 41.51 | 41.76 | 41.18 | +0.27 | +0.64% | 1.90M | 03:59:59 | ||
| Adyen | 9.63 | 9.83 | 9.60 | -0.29 | -2.92% | 9.10M | 03:59:59 | ||
| Magnum Ice Cream | 18.82 | 18.90 | 18.47 | +0.14 | +0.75% | 824.86K | 03:59:59 | ||
| Elastic | 62.11 | 63.16 | 60.70 | -0.13 | -0.21% | 1.32M | 03:59:59 | ||
| Koninklijke Philips ADR | 27.29 | 27.34 | 26.89 | +0.27 | +1.00% | 836.67K | 03:59:59 | ||
| NewAmsterdam Pharma | 31.050 | 33.225 | 31.010 | -0.930 | -2.91% | 943.79K | 03:59:59 | ||
| Prosus ADR | 9.37 | 9.45 | 9.27 | -0.13 | -1.37% | 1.29M | 03:59:59 | ||
| Uniqure NV | 39.360 | 40.660 | 39.010 | -1.640 | -4.00% | 1.24M | 03:59:59 | ||
| Ferrovial | 63.660 | 64.120 | 63.400 | -0.490 | -0.76% | 862.42K | 03:59:59 | ||
| Koninklijke ADR | 4.940 | 4.980 | 4.920 | -0.090 | -1.79% | 409.86K | 03:59:46 | ||
| ProQR Therapeutics NV | 1.670 | 1.770 | 1.670 | -0.100 | -5.65% | 599.81K | 03:59:59 | ||
| Airbus Group NV | 55.75 | 56.06 | 55.52 | -0.06 | -0.11% | 343.32K | 03:59:58 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0009 | 0.0009 | 0.0009 | -0.0001 | -10.00% | 3.15K | 16/07 | ||
| Spark New Zealand ADR | 5.37 | 5.40 | 5.28 | -0.09 | -1.56% | 19.54K | 03:52:51 | ||
| Air New Zealand ADR | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 0 | 16/07 | ||
| Spark New Zealand | 1.0470 | 1.0470 | 1.0470 | -0.0380 | -3.50% | 2.50K | 03:07:40 | ||
| Auckland International Airport ADR | 24.39 | 24.39 | 24.39 | -0.31 | -1.27% | 0.50K | 00:12:59 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 06/03 | ||
| Astika Holdings | 0.00020 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 0 | 19/06 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 02/07 | ||
| New Zealand Energy Corp | 0.2806 | 0.2806 | 0.2806 | 0.0000 | 0.00% | 0 | 27/06 | ||
| Chorus ADR | 27.80 | 27.80 | 27.80 | +0.00 | +0.00% | 0 | 11/07 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 28/03 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 08/04 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 24/06 | ||
| A2 Milk | 4.79 | 4.79 | 4.43 | 0.00 | 0.00% | 0 | 09/07 | ||
| Fisher&Paykel Healthcare | 22.90 | 22.90 | 22.90 | 0.00 | 0.00% | 0 | 14/07 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 35.63 | 35.95 | 35.49 | -0.24 | -0.67% | 2.95M | 03:59:59 | ||
| Norsk Hydro ASA ADR | 8.790 | 9.220 | 8.760 | -0.420 | -4.56% | 664.42K | 03:57:35 | ||
| Opera | 19.88 | 20.65 | 19.81 | -0.29 | -1.44% | 361.09K | 03:59:59 | ||
| Vend Marketplaces DRC | 25.9 | 25.9 | 24.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Telenor ASA ADR | 13.30 | 13.32 | 12.97 | -1.66 | -11.10% | 125.69K | 03:58:23 | ||
| Orkla ASA ADR | 11.070 | 11.170 | 11.000 | +0.010 | +0.09% | 67.45K | 03:51:26 | ||
| Yara International ASA | 23.43 | 23.67 | 23.15 | -0.37 | -1.55% | 44.10K | 03:55:00 | ||
| Dno | 1.7600 | 1.7600 | 1.7600 | +0.0350 | +2.03% | 1.00K | 16/07 | ||
| DNB Bank ASA | 30.73 | 30.74 | 30.59 | -0.02 | -0.07% | 24.34K | 03:59:35 | ||
| Mowi ADR | 20.51 | 20.57 | 20.43 | +0.47 | +2.35% | 23.91K | 03:54:27 | ||
| Tomra Systems ADR | 10.27 | 10.27 | 10.27 | +0.14 | +1.38% | 0.72K | 02:10:56 | ||
| Nel ASA | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0.30K | 01:35:09 | ||
| Norsk Hydro | 8.85 | 8.99 | 8.74 | -0.33 | -3.54% | 6.12K | 03:24:32 | ||
| Norwegian Air Shuttle | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 1.23K | 16/07 | ||
| Equinor | 36.4500 | 36.4500 | 36.4500 | 0.0000 | 0.00% | 0 | 16/07 | ||
| Telenor | 14.900 | 14.900 | 14.900 | 0.000 | 0.00% | 0 | 14/07 | ||
| AR5 PLC DRC | 0.320 | 0.320 | 0.320 | 0.000 | 0.00% | 0 | 16/06 | ||
| Akastor ASA | 1.3100 | 1.3100 | 1.2700 | 0.0000 | 0.00% | 0 | 26/06 | ||
| Mowi | 18.5325 | 18.9200 | 18.5325 | 0.0000 | 0.00% | 0 | 03/07 | ||
| Gjensidige Forsikring ADR | 28.69 | 28.97 | 28.69 | 0.00 | 0.00% | 0 | 15/07 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 30.170 | 30.565 | 29.430 | -0.540 | -1.76% | 639.39K | 03:59:59 | ||
| Credicorp | 387.44 | 396.51 | 387.08 | -10.76 | -2.70% | 305.60K | 03:59:59 | ||
| Intercorp Financial Services | 58.73 | 60.49 | 58.69 | -1.34 | -2.23% | 197.19K | 03:59:59 | ||
| Cementos Pacasmayo ADR | 11.720 | 12.000 | 11.400 | -0.270 | -2.25% | 57.71K | 03:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 24/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 16/01 | ||
| Fossal ADR | 0.012 | 0.012 | 0.012 | 0.000 | 0.00% | 0 | 24/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 19.50 | 19.63 | 19.14 | +0.44 | +2.31% | 102.26K | 03:59:59 | ||
| One and One Green Tech | 1.97 | 2.00 | 1.85 | +0.09 | +4.79% | 11.13K | 03:59:59 | ||
| BDO Unibank ADR | 21.25 | 21.57 | 20.74 | +1.09 | +5.41% | 28.76K | 03:58:24 | ||
| Bank the Philippine Islands ADR | 33.81 | 36.32 | 31.31 | -2.14 | -5.95% | 3.20K | 02:04:00 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 16/07 | ||
| Jollibee Foods ADR | 9.850 | 9.850 | 9.810 | +0.125 | +1.29% | 0.36K | 01:45:40 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 16/07 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 17/06 | ||
| Universal Robina ADR | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 06/06 | ||
| Robinsons Land ADR | 5.02 | 5.02 | 5.02 | 0.00 | 0.00% | 0 | 11/06 | ||
| Manila Water ADR | 15.43 | 15.43 | 15.43 | 0.00 | 0.00% | 0 | 24/06 | ||
| Megaworld ADR | 6.7 | 6.7 | 6.7 | 0.0 | 0.00% | 0 | 02/07 | ||
| Manila Electric ADR | 19.27 | 19.27 | 19.27 | 0.00 | 0.00% | 0 | 18/06 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 06/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 27/09 | ||
| DMCI ADR | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 10/07 | ||
| Cebu Air ADR | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 07/07 | ||
| Ayala ADR | 7.5 | 7.5 | 7.5 | 0.0 | 0.00% | 0 | 11/07 | ||
| Aboitiz Power ADR | 11.77 | 11.77 | 11.77 | 0.00 | 0.00% | 0 | 07/07 | ||
| Aboitiz Equity ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 29/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 7.81 | 7.84 | 7.70 | +0.22 | +2.84% | 126.06K | 03:59:59 | ||
| CD Projekt | 15.49 | 15.83 | 14.86 | +0.10 | +0.66% | 11.52K | 03:58:23 | ||
| Powszechna Kasa ADR | 29.11 | 29.68 | 28.47 | +0.08 | +0.27% | 9.51K | 03:56:24 | ||
| Eurocash SA PK | 1.36 | 1.36 | 1.36 | 0.00 | 0.00% | 0 | 04/06 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 08/10 | ||
| Asseco Poland ADR | 50.00 | 50.00 | 50.00 | 0.00 | 0.00% | 0 | 08/07 | ||
| Globe Trade Centre ADR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 | 21/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.73 | 10.81 | 10.71 | -0.31 | -2.81% | 66.67K | 03:59:59 | ||
| Jeronimo Martins SGPS SA ADR | 37.64 | 37.78 | 37.56 | +0.37 | +0.99% | 34.09K | 03:58:34 | ||
| EDP Energias de Portugal ADR | 51.66 | 51.91 | 51.25 | -1.05 | -1.99% | 34.83K | 03:59:35 | ||
| Banco Comercial Portugues ADR | 11.89 | 11.89 | 11.89 | 0.00 | 0.00% | 0 | 16/07 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 04/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 04/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 05/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.730 | 3.855 | 3.680 | -0.090 | -2.36% | 36.42M | 03:59:59 | ||
| Bitdeer Tech | 11.24 | 12.36 | 10.96 | -1.34 | -10.62% | 7.44M | 03:59:59 | ||
| Canaan | 0.276 | 0.290 | 0.276 | -0.015 | -5.25% | 4.94M | 03:59:59 | ||
| Seagate | 745.50 | 798.96 | 739.47 | -82.80 | -10.00% | 6.12M | 03:59:59 | ||
| Sea | 106.22 | 111.97 | 105.60 | -5.14 | -4.62% | 4.74M | 03:59:59 | ||
| Trip.com ADR | 43.75 | 44.22 | 43.51 | +0.88 | +2.05% | 2.87M | 03:59:59 | ||
| Genius | 0.1789 | 0.1855 | 0.1761 | -0.0059 | -3.19% | 1.68M | 03:59:59 | ||
| Wave Life Sciences Ltd | 5.670 | 5.935 | 5.610 | -0.240 | -4.06% | 2.44M | 03:59:59 | ||
| Up Fintech | 4.630 | 4.780 | 4.600 | -0.080 | -1.70% | 1.32M | 03:59:59 | ||
| Kulicke&Soffa | 99.04 | 104.68 | 97.73 | -8.38 | -7.80% | 756.74K | 03:59:59 | ||
| Hafnia | 7.39 | 7.55 | 7.39 | -0.15 | -1.99% | 1.29M | 03:59:59 | ||
| Lion Group Holding | 1.8800 | 1.9099 | 1.6700 | +0.0100 | +0.53% | 338.42K | 03:59:59 | ||
| Fast Track | 0.43 | 0.52 | 0.41 | -0.01 | -2.36% | 1.22M | 03:59:59 | ||
| YY Holding | 1.07 | 1.16 | 1.04 | -0.06 | -5.31% | 381.16K | 03:59:59 | ||
| Mega Matrix | 0.247 | 0.252 | 0.241 | -0.004 | -1.59% | 324.03K | 03:59:59 | ||
| INNEOVA Holdings | 0.66 | 0.80 | 0.63 | -0.01 | -1.49% | 1.05M | 03:59:59 | ||
| TOP Financial | 2.520 | 2.644 | 2.050 | +0.420 | +20.00% | 2.27M | 03:59:59 | ||
| Trident Digital Tech Holdings ADR | 2.6400 | 2.9819 | 2.3000 | -0.2900 | -9.90% | 85.22K | 03:59:59 | ||
| Karooooo | 65.16 | 66.19 | 56.35 | +6.58 | +11.23% | 297.65K | 03:59:59 | ||
| BW LPG | 20.40 | 20.80 | 20.31 | -0.20 | -0.97% | 201.48K | 03:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 8.12 | 8.34 | 8.06 | -0.42 | -4.92% | 5.20M | 03:59:59 | ||
| Gold Fields ADR | 32.090 | 32.530 | 31.960 | -0.900 | -2.73% | 2.62M | 03:59:59 | ||
| Harmony Gold Mining | 14.780 | 15.020 | 14.720 | -0.370 | -2.44% | 2.64M | 03:59:59 | ||
| Sasol ADR | 10.90 | 11.16 | 10.90 | +0.03 | +0.28% | 764.07K | 03:59:59 | ||
| DRDGOLD ADR | 19.99 | 20.30 | 19.60 | -1.04 | -4.95% | 480.96K | 03:59:59 | ||
| Impala Platinum Holdings Ltd PK | 10.820 | 11.100 | 10.770 | -0.390 | -3.48% | 206.96K | 03:59:48 | ||
| Naspers ADR | 10.65 | 10.85 | 10.60 | -0.22 | -2.02% | 83.22K | 03:58:23 | ||
| Valterra Platinum DRC | 10.940 | 11.120 | 10.820 | -0.150 | -1.35% | 128.02K | 03:59:59 | ||
| Lesaka Tech | 4.800 | 4.910 | 4.765 | -0.060 | -1.23% | 157.06K | 03:59:59 | ||
| Sanlam Ltd PK | 10.960 | 11.000 | 10.870 | +0.060 | +0.55% | 53.72K | 03:56:50 | ||
| Clicks Group | 27.44 | 27.44 | 27.18 | -0.29 | -1.05% | 32.57K | 03:58:46 | ||
| Life Healthcare Group Holdings | 2.61 | 2.67 | 2.54 | -0.02 | -0.57% | 31.57K | 03:52:23 | ||
| Vodacom Group Ltd PK | 9.50 | 9.53 | 9.43 | -0.06 | -0.63% | 31.38K | 03:58:26 | ||
| Standard Bank Group Ltd PK | 19.83 | 19.85 | 19.64 | +0.04 | +0.20% | 23.21K | 03:58:37 | ||
| MTN Group Ltd PK | 14.23 | 14.25 | 14.12 | +0.26 | +1.89% | 9.51K | 03:51:16 | ||
| Kumba Iron Ore Ltd PK | 5.790 | 6.040 | 5.750 | -0.120 | -2.03% | 26.42K | 03:46:09 | ||
| Nedbank Group Ltd | 16.740 | 16.740 | 16.595 | +0.220 | +1.33% | 20.13K | 03:58:45 | ||
| Bidvest Group Ltd PK | 28.80 | 28.89 | 28.67 | -0.28 | -0.96% | 12.07K | 03:55:00 | ||
| Capitec Bank ADR | 145.1 | 145.1 | 144.6 | -0.5 | -0.33% | 2.66K | 03:37:32 | ||
| Shoprite ADR | 17.27 | 17.41 | 17.27 | +0.06 | +0.36% | 2.93K | 01:18:03 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SK hynix | 152.31 | 168.20 | 151.38 | -24.15 | -13.69% | 53.48M | 03:59:59 | ||
| LG Display | 3.380 | 3.510 | 3.350 | -0.170 | -4.79% | 1.85M | 03:59:59 | ||
| SK Telecom ADR | 31.76 | 33.88 | 31.70 | -0.50 | -1.55% | 1.73M | 03:59:59 | ||
| Kepco ADR | 11.49 | 11.60 | 11.46 | +0.03 | +0.26% | 1.00M | 03:59:59 | ||
| KT | 17.65 | 17.93 | 17.51 | +0.31 | +1.79% | 695.21K | 03:59:59 | ||
| MagnaChip | 3.520 | 3.630 | 3.465 | -0.220 | -5.88% | 1.64M | 03:59:59 | ||
| POSCO | 51.20 | 51.80 | 51.12 | -0.69 | -1.33% | 224.98K | 03:59:59 | ||
| KB Financial | 120.25 | 122.43 | 120.24 | -1.36 | -1.12% | 231.41K | 03:59:59 | ||
| Shinhan | 71.55 | 72.65 | 71.47 | +0.13 | +0.18% | 152.40K | 03:59:59 | ||
| Woori Financial | 63.49 | 64.36 | 63.37 | +0.16 | +0.25% | 104.40K | 03:59:59 | ||
| Doubledown | 11.30 | 11.47 | 11.22 | +0.02 | +0.18% | 61.07K | 03:59:59 | ||
| Gravity Co | 62.44 | 64.00 | 61.98 | -1.06 | -1.67% | 22.96K | 03:59:59 | ||
| Global Interactive Tech | 2.1600 | 2.3100 | 2.1300 | +0.0200 | +0.93% | 15.23K | 03:59:59 | ||
| Captivision | 0.004 | 0.004 | 0.004 | 0.000 | 0.00% | 0.14K | 03:55:57 | ||
| Harvard Ave Acquisition Unt | 10.26 | 10.26 | 10.26 | 0.00 | 0.00% | 0 | 16/07 | ||
| Harvard Ave Acquisition | 10.11 | 10.11 | 10.11 | 0.00 | 0.00% | 0 | 15/07 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 13.625 | 13.720 | 13.560 | -0.195 | -1.41% | 12.05M | 03:59:59 | ||
| BBVA ADR | 25.700 | 25.850 | 25.415 | +0.160 | +0.63% | 1.42M | 03:59:59 | ||
| Grifols ADR | 7.33 | 7.41 | 7.18 | +0.12 | +1.66% | 652.47K | 03:59:59 | ||
| Caixabank ADR | 4.68 | 4.73 | 4.62 | -0.01 | -0.21% | 327.75K | 03:59:59 | ||
| Inditex ADR | 15.45 | 15.52 | 15.32 | -0.02 | -0.13% | 502.72K | 03:59:59 | ||
| Cellnex Telecom ADR | 14.10 | 14.14 | 13.98 | -0.20 | -1.40% | 253.75K | 03:59:59 | ||
| Freightos | 1.360 | 1.400 | 1.230 | -0.010 | -0.73% | 133.64K | 03:59:59 | ||
| Iberdrola SA | 95.78 | 96.09 | 95.37 | -1.25 | -1.29% | 64.66K | 03:59:59 | ||
| Amadeus IT Holding SA PK | 58.09 | 58.29 | 57.05 | +0.94 | +1.64% | 90.58K | 03:59:59 | ||
| Turbo Energy ADR | 1.480 | 1.529 | 1.450 | +0.030 | +2.07% | 79.78K | 03:59:59 | ||
| Repsol SA | 27.70 | 27.76 | 27.59 | 0.00 | 0.00% | 117.18K | 03:58:23 | ||
| Wallbox NV | 4.710 | 5.310 | 4.680 | -0.580 | -10.96% | 56.23K | 03:59:59 | ||
| Endesa ADR | 22.9 | 22.9 | 22.4 | +0.4 | +1.60% | 42.28K | 03:59:59 | ||
| Red Electrica ADR | 8.860 | 8.860 | 8.670 | +0.040 | +0.45% | 67.92K | 03:58:23 | ||
| Naturgy Energy ADR | 6.52 | 6.52 | 6.47 | -0.07 | -1.06% | 39.95K | 03:58:23 | ||
| Indra Sistemas SA | 27.46 | 28.08 | 27.46 | -0.68 | -2.42% | 7.68K | 03:53:22 | ||
| Bankinter ADR | 17.98 | 18.00 | 17.78 | +0.27 | +1.52% | 6.58K | 03:51:04 | ||
| ACS Actividades Construccion ADR | 27.09 | 27.33 | 26.89 | -0.54 | -1.95% | 25.44K | 03:59:27 | ||
| Banco de Sabadell ADR | 7.28 | 7.68 | 7.28 | +0.08 | +1.04% | 0.85K | 03:28:21 | ||
| Puig Brands ADR | 9.45 | 9.45 | 9.45 | -0.01 | -0.11% | 0.26K | 03:51:54 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 9.90 | 10.02 | 9.84 | -0.18 | -1.74% | 20.66M | 03:59:59 | ||
| Assa Abloy AB | 17.15 | 17.34 | 16.98 | +0.01 | +0.06% | 1.52M | 03:59:48 | ||
| Hexagon ADR | 8.25 | 8.32 | 8.22 | -0.10 | -1.20% | 541.86K | 03:57:03 | ||
| Spotify Tech | 475.84 | 490.99 | 472.41 | -9.54 | -1.97% | 1.11M | 03:59:59 | ||
| Autoliv | 124.99 | 126.34 | 123.07 | +2.21 | +1.80% | 1.48M | 03:59:59 | ||
| Sandvik AB ADR | 38.46 | 39.32 | 38.37 | -1.61 | -4.02% | 447.42K | 03:58:23 | ||
| LM Ericsson B | 9.9000 | 10.0800 | 9.9000 | 0.0000 | 0.00% | 0 | 16/07 | ||
| Atlas Copco AB | 20.11 | 20.41 | 20.06 | +0.55 | +2.81% | 461.79K | 03:59:59 | ||
| Polestar Automotive Holding A | 15.140 | 15.726 | 15.000 | +0.100 | +0.66% | 97.72K | 03:59:59 | ||
| Neonode | 0.860 | 0.871 | 0.840 | -0.005 | -0.53% | 63.21K | 03:59:59 | ||
| H&M ADR | 3.33 | 3.35 | 3.32 | +0.04 | +1.22% | 155.12K | 03:58:25 | ||
| Volvo ADR | 35.34 | 35.52 | 34.95 | -0.01 | -0.03% | 110.78K | 03:55:54 | ||
| Tele2 AB | 8.260 | 8.295 | 8.170 | -0.450 | -5.17% | 140.44K | 03:56:26 | ||
| Saab AB ADR | 26.61 | 27.03 | 26.57 | -0.51 | -1.88% | 58.68K | 03:58:25 | ||
| Svenska Handelsbanken PK | 7.21 | 7.23 | 7.13 | +0.01 | +0.14% | 82.71K | 03:58:23 | ||
| Telia ADR | 9.28 | 9.32 | 9.21 | -0.22 | -2.32% | 89.82K | 03:51:13 | ||
| Evolution Gaming Group AB | 71.35 | 72.09 | 71.05 | -1.00 | -1.38% | 11.38K | 03:59:08 | ||
| Swedbank AB | 38.56 | 38.83 | 38.17 | +0.16 | +0.42% | 31.22K | 03:59:59 | ||
| Husqvarna AB | 7.85 | 7.89 | 7.79 | +0.06 | +0.74% | 18.54K | 03:46:20 | ||
| Oatly Group AB | 10.0000 | 10.1000 | 9.7893 | +0.1600 | +1.63% | 54.56K | 03:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.130 | 5.215 | 5.100 | -0.070 | -1.35% | 29.59M | 03:59:59 | ||
| Sealsq | 2.450 | 2.570 | 2.420 | -0.200 | -7.54% | 11.21M | 03:59:59 | ||
| On Holding | 38.20 | 38.85 | 36.78 | +0.74 | +1.98% | 2.15M | 03:59:59 | ||
| Amcor PLC | 44.84 | 44.94 | 43.45 | +1.44 | +3.32% | 1.75M | 03:59:59 | ||
| Amrize | 51.18 | 51.51 | 50.65 | +0.43 | +0.85% | 1.16M | 03:59:59 | ||
| Alcon | 70.62 | 70.66 | 69.28 | +2.12 | +3.09% | 1.25M | 03:59:59 | ||
| UBS Group | 53.50 | 54.03 | 53.26 | -1.57 | -2.85% | 2.07M | 03:59:59 | ||
| Sportradar | 14.84 | 15.42 | 14.78 | -0.26 | -1.72% | 2.34M | 03:59:59 | ||
| Lithium Americas | 6.460 | 7.030 | 6.390 | -0.720 | -10.03% | 1.99M | 03:59:59 | ||
| Novartis ADR | 152.74 | 153.18 | 150.21 | +1.94 | +1.29% | 2.23M | 03:59:59 | ||
| Chubb | 343.46 | 343.70 | 338.00 | +6.02 | +1.78% | 1.76M | 03:59:59 | ||
| Aptiv | 59.26 | 59.61 | 58.44 | +0.30 | +0.51% | 1.80M | 03:59:59 | ||
| Garrett Motion | 31.560 | 31.990 | 31.040 | -0.280 | -0.88% | 1.54M | 03:59:59 | ||
| Crispr Therapeutics | 48.59 | 50.78 | 47.87 | -2.78 | -5.41% | 1.91M | 03:59:59 | ||
| Logitech | 100.29 | 101.01 | 99.25 | +0.38 | +0.38% | 1.01M | 03:59:59 | ||
| MoonLake Immunotherapeutics | 19.01 | 19.92 | 18.88 | -0.95 | -4.76% | 1.42M | 03:59:59 | ||
| Novocure Ltd | 16.43 | 16.52 | 16.03 | +0.40 | +2.50% | 855.27K | 03:59:59 | ||
| ABB ADR | 96.61 | 98.94 | 95.91 | -6.86 | -6.63% | 1.05M | 03:59:59 | ||
| Roche Holding ADR | 51.45 | 51.45 | 50.62 | +0.27 | +0.53% | 1.15M | 03:59:59 | ||
| BeOne Medicines DRC | 317.42 | 323.82 | 311.98 | +6.16 | +1.98% | 593.71K | 03:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 409.84 | 415.95 | 403.50 | -9.64 | -2.30% | 22.99M | 03:59:59 | ||
| United Microelectronics | 22.385 | 23.200 | 22.060 | -2.535 | -10.17% | 20.88M | 03:59:59 | ||
| ASE Industrial ADR | 39.520 | 41.170 | 39.250 | -1.200 | -2.95% | 8.62M | 03:59:59 | ||
| SemiLEDS | 2.450 | 2.940 | 2.190 | -0.120 | -4.67% | 810.66K | 03:59:59 | ||
| Himax | 12.890 | 13.550 | 12.820 | -1.030 | -7.40% | 1.97M | 03:59:59 | ||
| Perfect Corp | 1.920 | 1.930 | 1.920 | 0.000 | 0.00% | 340.01K | 03:59:59 | ||
| Chunghwa Telecom | 42.29 | 42.35 | 41.66 | +0.74 | +1.78% | 144.34K | 03:59:59 | ||
| ChipMOS Tech | 71.13 | 73.28 | 68.53 | +2.49 | +3.63% | 172.98K | 03:59:59 | ||
| Nocera | 1.440 | 1.560 | 1.430 | -0.090 | -5.88% | 67.98K | 03:59:59 | ||
| AU Optronics | 8.320 | 8.500 | 8.240 | -0.300 | -3.48% | 6.93K | 03:56:48 | ||
| Hon Hai Precision ADR | 14.87 | 15.02 | 14.80 | +0.04 | +0.27% | 20.81K | 03:32:37 | ||
| YD Bio | 2.46 | 2.50 | 2.11 | +0.19 | +8.37% | 40.23K | 03:59:59 | ||
| Obook Holdings | 5.64 | 5.66 | 5.55 | +0.04 | +0.71% | 21.83K | 03:59:59 | ||
| Asia Pacific Wire & Cable | 1.470 | 1.470 | 1.430 | +0.030 | +2.08% | 6.15K | 03:59:59 | ||
| MKDWELL Tech | 11.38 | 11.56 | 10.78 | -0.20 | -1.73% | 2.41K | 03:59:59 | ||
| Giga Media Ltd | 1.370 | 1.480 | 1.370 | 0.000 | 0.00% | 7.03K | 03:59:59 | ||
| Gogoro | 3.760 | 3.830 | 3.750 | -0.060 | -1.57% | 5.68K | 03:59:59 | ||
| FST Ltd | 0.88 | 1.02 | 0.85 | +0.02 | +2.33% | 18.17K | 03:59:59 | ||
| Miluna Acquisition Unt | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 0 | 03/07 | ||
| Miluna Acquisition | 10.11 | 10.11 | 10.10 | -0.04 | -0.39% | 117.61K | 03:59:59 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 1.3400 | 1.4100 | 1.2800 | -0.0300 | -2.19% | 255.54K | 03:59:59 | ||
| Kasikornbank OTC | 28.40 | 28.71 | 28.12 | +0.59 | +2.12% | 17.61K | 03:52:07 | ||
| Thai Oil ADR | 17 | 17 | 17 | +0 | +0.00% | 0 | 16/07 | ||
| Bangkok Bank ADR | 30.2685 | 30.6700 | 29.8430 | +0.4285 | +1.44% | 9.07K | 03:30:07 | ||
| Thai Union ADR | 6.97 | 7.18 | 6.90 | +0.00 | +0.00% | 0 | 16/07 | ||
| Advanced Info Service Public | 11.940 | 11.940 | 11.940 | +0.113 | +0.96% | 0.30K | 02:49:28 | ||
| Kasikornbank DRC | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 03/07 | ||
| Krung Thai Bank Public Co | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 0 | 23/04 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 17/04 | ||
| PTT Exploration & Production | 8.000 | 8.000 | 8.000 | 0.000 | 0.00% | 0 | 14/07 | ||
| TTW ADR | 0.265 | 0.286 | 0.265 | 0.000 | 0.00% | 0 | 10/01 | ||
| TISCO Financial ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 12/04 | ||
| TTW Public Company | 15.11 | 15.11 | 15.11 | 0.00 | 0.00% | 0 | 16/06 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 20/04 | ||
| Thanachart Capital ADR | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 01/10 | ||
| Thai Beverage ADR | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 | 24/03 | ||
| Siam Cement ADR | 8.02 | 8.02 | 7.82 | 0.00 | 0.00% | 0 | 11/07 | ||
| PTT ADR | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 | 26/06 | ||
| PTT Global ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 31/03 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 | 21/04 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.970 | 6.005 | 5.910 | +0.080 | +1.36% | 1.07M | 03:59:59 | ||
| Akbank Turk Anonim Sirketi | 2.93 | 2.95 | 2.80 | +0.16 | +5.78% | 107.58K | 03:35:37 | ||
| DMARKET Electronic Services Trading ADR | 2.870 | 2.970 | 2.870 | -0.090 | -3.04% | 49.23K | 03:59:59 | ||
| Marti Technologies | 1.570 | 1.600 | 1.520 | +0.040 | +2.61% | 28.00K | 03:59:59 | ||
| Tav Havalimanlari Holding AS | 22.650 | 22.650 | 22.650 | +0.160 | +0.71% | 0.40K | 02:21:00 | ||
| Anadolu Efes ADR | 0.378 | 0.378 | 0.378 | +0.034 | +9.96% | 0.23K | 00:03:22 | ||
| Turkiye Garanti Bankasi AS | 2.840 | 2.840 | 2.700 | -0.260 | -8.39% | 2.41K | 03:21:47 | ||
| Koc Holdings AS | 21.03 | 21.03 | 21.03 | +0.79 | +3.92% | 0.28K | 03:31:49 | ||
| Turk Altin Isletmeleri AS DRC | 10.1000 | 10.1000 | 10.1000 | 0.0000 | 0.00% | 0 | 03/06 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 28/11 | ||
| Arcelik ADR | 10.68 | 10.70 | 10.68 | -0.03 | -0.24% | 1.80K | 16/07 | ||
| Ford Otomoti Sanayi ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 10/07 | ||
| Eregli Demir Celik ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 13/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 26/11 | ||
| THY ADR | 72.0 | 72.0 | 72.0 | 0.0 | 0.00% | 0 | 09/07 | ||
| Turk Telekomunikasyon ADR | 2.6 | 2.6 | 2.6 | 0.0 | 0.00% | 0 | 08/07 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 23/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 4.15 | 4.43 | 3.95 | -0.39 | -8.59% | 869.11K | 03:59:59 | ||
| Kyivstar | 14.46 | 15.13 | 14.36 | -0.62 | -4.11% | 727.00K | 03:59:59 | ||
| Yalla | 5.370 | 5.390 | 5.320 | -0.050 | -0.92% | 350.11K | 03:59:59 | ||
| Micropolis Holding | 1.22 | 1.31 | 1.22 | -0.03 | -2.40% | 59.66K | 03:59:59 | ||
| Apimeds | 0.66 | 0.72 | 0.64 | -0.05 | -7.04% | 52.73K | 03:59:59 | ||
| VEON | 51.5950 | 52.9650 | 51.3000 | -0.6550 | -1.25% | 50.10K | 03:59:59 | ||
| Swvl Holdings | 1.470 | 1.470 | 1.380 | +0.070 | +5.00% | 13.40K | 03:59:59 | ||
| Anghami De | 3.400 | 3.400 | 3.100 | +0.190 | +5.92% | 28.69K | 03:59:59 | ||
| Iris Acquisition II | 9.94 | 9.94 | 9.94 | -0.01 | -0.10% | 0.51K | 03:59:59 | ||
| M2MMA | 7.5500 | 7.5500 | 5.0000 | 0.0000 | 0.00% | 0 | 07/07 | ||
| Brooge Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 13/05 | ||
| 3Power Energy | 0.0025 | 0.0025 | 0.0025 | 0.0000 | 0.00% | 0 | 27/05 | ||
| Lytus Technologies Holdings Ptv | 12.750 | 12.750 | 12.750 | 0.000 | 0.00% | 0 | 11/07 | ||
| Iris Acquisition II Unt | 10.07 | 10.07 | 10.07 | 0.00 | 0.00% | 0 | 11/07 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lloyds Banking ADR | 6.035 | 6.060 | 5.975 | -0.025 | -0.41% | 23.32M | 03:59:59 | ||
| Pentair | 65.69 | 66.25 | 62.31 | +1.36 | +2.11% | 6.43M | 03:59:59 | ||
| Rezolve AI | 2.38 | 2.40 | 2.31 | -0.04 | -1.45% | 9.79M | 03:59:59 | ||
| Gorilla Tech | 11.4900 | 11.7600 | 10.7400 | -0.4000 | -3.36% | 2.56M | 03:59:59 | ||
| Capri Holdings | 16.94 | 17.05 | 16.42 | +0.43 | +2.60% | 2.91M | 03:59:59 | ||
| CNH Industrial NV | 10.61 | 10.78 | 10.49 | +0.04 | +0.38% | 10.10M | 03:59:59 | ||
| Shell ADR | 85.08 | 85.62 | 84.88 | +0.44 | +0.52% | 4.41M | 03:59:59 | ||
| BP ADR | 41.08 | 41.48 | 40.88 | -0.25 | -0.60% | 5.71M | 03:59:59 | ||
| Arm | 262.00 | 268.66 | 252.61 | -15.01 | -5.42% | 7.69M | 03:59:59 | ||
| Unilever ADR | 62.71 | 62.80 | 61.26 | +1.26 | +2.05% | 3.19M | 03:59:59 | ||
| Barclays ADR | 28.230 | 28.295 | 27.920 | -0.120 | -0.42% | 8.12M | 03:59:59 | ||
| HALEON ADR | 10.11 | 10.14 | 9.81 | +0.36 | +3.69% | 12.43M | 03:59:59 | ||
| Natwest Group | 17.830 | 17.920 | 17.645 | -0.090 | -0.50% | 4.51M | 03:59:59 | ||
| British American Tobacco ADR | 63.16 | 63.32 | 59.33 | +4.43 | +7.54% | 8.73M | 03:59:59 | ||
| Vodafone Group ADR | 15.62 | 15.64 | 15.18 | +0.54 | +3.58% | 5.18M | 03:59:59 | ||
| LyondellBasell Industries | 57.80 | 59.29 | 57.70 | -0.20 | -0.34% | 3.26M | 03:59:59 | ||
| Klarna | 19.23 | 19.72 | 19.02 | -0.35 | -1.79% | 1.84M | 03:59:59 | ||
| Genius Sports | 6.30 | 6.60 | 6.16 | -0.12 | -1.79% | 2.12M | 03:59:59 | ||
| AstraZeneca | 168.37 | 169.58 | 166.21 | +0.00 | +0.00% | 0 | 16/07 | ||
| AstraZeneca ADR | 168.37 | 169.58 | 166.21 | +3.87 | +2.35% | 2.87M | 03:59:59 |