Breaking News
0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

World ADRs

Argentina

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

 NameLastHighLowChg.Chg. %Vol.Time
 YPF Sociedad Anonima5.0805.1204.940+0.040+0.79%321.64K01:19:35 
 Despegar.com13.5913.6313.40-0.08-0.59%42.29K01:19:03 
 Grupo Financiero Galicia ADR9.5809.5809.340+0.130+1.38%231.22K01:21:33 
 Grupo Supervielle2.2302.2602.210-0.040-1.76%165.98K01:20:02 
 MercadoLibre1,495.361,510.001,479.01+19.02+1.29%161.21K01:20:21 
 BBVA Banco Frances ADR3.5903.6103.530-0.050-1.37%240.93K01:21:56 
 Telecom Argentina ADR5.4005.4305.360-0.100-1.82%119.67K01:17:42 
 Central Puerto2.4102.4402.350+0.030+1.26%212.70K01:21:46 
 Banco Macro B ADR16.5316.5316.06+0.05+0.30%122.42K01:19:21 
 Loma Negra ADR6.7606.7806.650+0.020+0.30%103.47K01:16:02 
 Cresud SACIF6.0906.2006.030-0.130-2.09%94.42K01:22:24 
 Bioceres Crop13.2013.4213.20-0.24-1.79%34.83K00:51:43 
 IRSA ADR4.0604.1804.030-0.150-3.56%43.96K01:11:24 
 Pampa Energia ADR16.5716.7316.23-0.02-0.12%29.49K01:07:12 
 Transportadora Gas ADR5.0005.0404.910-0.060-1.19%56.13K01:12:39 
 IRSA Propiedades ADR10.5110.6810.50-0.10-0.90%5.43K01:01:50 
 Edenor ADR4.6704.6904.580+0.010+0.21%13.14K01:07:12 

Australia

 NameLastHighLowChg.Chg. %Vol.Time
 Paladin Energy0.3620.3650.350-0.005-1.44%479.57K01:06:00 
 Propanc Biopharma0.07500.09500.0678-0.0200-21.05%309.16K00:50:00 
 BHP Billiton Ltd ADR70.7371.1869.92+0.30+0.43%1.08M01:21:10 
 Greenland Minerals&Energy0.0800.0830.080+0.002+3.09%323.70K00:46:00 
 Incitec Pivot ADR1.8101.8201.810+0.050+2.84%0.70K22/06 
 Atlassian Corp Plc266.56270.00266.36-0.60-0.22%598.62K01:16:28 
 Immutep ADR4.3004.4504.280-0.200-4.44%282.18K01:19:55 
 Brambles ADR17.1817.2716.97-0.06-0.35%13.61K00:19:00 
 Bannerman Resources0.130.130.120.000.00%322.40K00:57:00 
 Jervois Mining Ltd0.430.440.42+0.03+6.83%172.81K00:49:00 
 BHP Billiton Ltd35.610035.610035.5000+0.3862+1.10%21.59K01:05:00 
 Commonwealth Bank of Australia PK75.3977.5474.96+0.42+0.56%16.64K00:57:00 
 Deep Yellow0.560.570.51+0.02+2.83%385.42K00:35:00 
 Mesoblast8.4208.5708.400-0.050-0.59%53.76K01:21:00 
 First Graphene0.1870.1900.182-0.003-1.58%13.76K00:26:00 
 Genetic Technologies4.1004.1354.050-0.050-1.20%87.66K01:05:34 
 Aberdeen Australia6.4356.4506.410+0.035+0.55%107.33K01:00:57 
 Alterity Therapeutics1.29001.30001.2900+0.0100+0.78%37.23K01:07:10 
 De Grey Mining0.930.930.93-0.01-0.54%5.00K22:18:00 
 Integrated Media Tech4.1794.3294.150+0.029+0.69%35.48K01:07:25 

Austria

 NameLastHighLowChg.Chg. %Vol.Time
 Voestalpine AG PK8.358.388.10-0.12-1.42%29.54K00:47:00 
 Erste Group Bank AG PK19.1019.3019.10-0.22-1.14%4.20K00:10:00 
 Wienerberger Baustoffindustrie7.5657.5657.565-0.025-0.33%0.12K22:19:00 
 OMV AG PK57.9958.4157.64-0.12-0.20%40.29K22/06 
 Andritz ADR11.6211.6211.620.000.00%002:14:00 
 Raiffeisen Bank ADR5.825.875.820.000.00%003:18:00 
 Schoeller Bleckmann ADR4.724.724.50+0.00+0.00%009/06 
 Flughafen Wien ADR11.412.710.4+0.0+0.00%025/03 
 Vienna Insurance ADR5.665.665.660.000.00%012/06 
 Erste Group Bank AG40.07040.07040.0700.0000.00%016/06 
 Wolford ADR2.362.362.36+0.00+0.00%018/05 
 Palfinger ADR45.5045.5045.50+0.00+0.00%012/05 
 Oesterreichische Post ADR23.523.523.5+0.0+0.00%023/04 
 Verbund ADR18.5918.5918.59+0.00+0.00%018/06 
 Mayr Melnhof Karton ADR42.1142.1142.110.000.00%007/11 
 Immofinanz ADR7.447.447.440.000.00%004/02 
 EVN ADR5.265.265.26+0.00+0.00%011/06 
 Telekom Austria AG PK17.5717.5717.57-0.35-1.95%0.15K23:04:00 
 Immofinanz0.000.000.000.000.00%030/11 

Belgium

 NameLastHighLowChg.Chg. %Vol.Time
 Anheuser Busch ADR75.9976.1775.72-0.13-0.17%374.92K01:22:20 
 Euronav9.1009.1509.030-0.030-0.33%526.59K01:18:15 
 Materialise NV23.3923.9422.60+0.35+1.52%372.21K01:21:56 
 Galapagos ADR71.4772.7071.47-2.03-2.76%145.84K01:15:33 
 ageas SA/NV57.8857.8857.48-0.16-0.28%244.22K22/06 
 Umicore ADR14.6614.7914.48+0.04+0.29%11.83K01:01:00 
 KBC Groep ADR37.5737.5937.38-0.30-0.79%80.85K00:12:00 
 Celyad SA5.3105.3685.300-0.080-1.48%2.45K01:01:55 
 UCB ADR50.6451.0849.93-1.11-2.14%45.72K00:12:00 
 Proximus ADR4.064.064.020.000.00%003:53:00 
 Etablissementen Franz Colruyt ADR13.7813.7813.78-0.05-0.36%0.68K21:50:00 
 Solvay ADR12.94012.94012.890+0.090+0.70%0.40K23:32:00 
 Brussel Lambert ADR11.4811.4811.39+0.03+0.26%30.80K01:05:00 
 Evs Broadcast ADR5.525.525.52+0.00+0.00%021/06 
 GBL113.6700113.6700113.6700+0.3900+0.34%1.21K01:06:00 
 D’Ieteren ADR61.4061.4061.40+0.00+0.00%017/06 
 Bpost ADR12.85012.99512.7750.0000.00%017/06 
 Remedent0.200.200.20+0.00+0.00%012/06 
 Barco ADR10.4810.4810.48+0.00+0.00%009/02 
 NV Bekaert ADR2.6102.6102.1600.0000.00%022/05 

Brazil

 NameLastHighLowChg.Chg. %Vol.Time
 Ambev SA3.6203.6803.610-0.095-2.55%19.07M01:22:17 
 Vale ADR22.3722.4522.01+0.37+1.68%14.46M01:22:31 
 Itau Unibanco6.3706.4406.300-0.055-0.86%19.12M01:22:15 
 Petroleo Brasileiro Petrobras ADR11.6311.6811.50-0.06-0.51%14.13M01:21:52 
 Banco Bradesco5.3905.4605.370-0.080-1.46%16.01M01:22:02 
 Brazil Minerals0.01180.01250.0115-0.0006-4.47%6.02M00:55:00 
 Gerdau ADR5.9706.0105.850+0.040+0.67%9.50M01:21:53 
 Petroleo Brasileiro ADR Reptg 2 Pref11.4811.5111.35-0.01-0.09%8.16M01:21:52 
 SID Nacional ADR8.4508.5408.370+0.070+0.84%1.86M01:21:19 
 CEMIG Pref ADR2.4802.5352.480-0.065-2.55%4.16M01:21:32 
 Xp45.4545.8845.06-0.25-0.55%281.97K01:21:00 
 Embraer ADR15.8015.9415.55-0.35-2.17%1.07M01:21:41 
 BRF ADR5.6805.7505.640-0.030-0.53%984.82K01:21:33 
 PagSeguro Digital54.5954.9754.21+0.23+0.42%510.63K01:21:10 
 Gol Linhas Aereas ADR9.90010.0609.830-0.230-2.27%553.00K01:20:51 
 Banco Santander Brasil ADR8.7608.8208.590-0.010-0.11%476.06K01:21:41 
 Centrais Electricas Brasileiras9.3409.3909.180-0.100-1.06%371.53K01:22:23 
 COPEL Pref ADR6.0506.0905.980+0.010+0.17%324.96K01:21:07 
 Sabesp ADR7.5507.5807.485-0.090-1.18%573.04K01:21:08 
 Companhia Brasileira de Distribuicao8.0908.1707.950+0.060+0.75%582.92K01:21:57 

Canada

 NameLastHighLowChg.Chg. %Vol.Time
 Eco-Tek Group, Inc.0.000900.001050.00080-0.00010-10.00%75.98M00:57:00 
 Winning Brands Corp0.002500.002900.00230-0.00020-7.41%126.80M00:59:00 
 KAT Exploration0.00770.00800.0070-0.0002-2.53%30.72M01:07:00 
 Sundial Growers0.88000.90690.8800-0.0316-3.46%60.01M01:22:31 
 Plyzer Tech0.00080.00090.00080.00000.00%116.22M00:58:00 
 Newron Sport0.00430.00480.0038-0.0005-10.42%38.87M01:07:00 
 Trimax0.01450.01880.0138-0.0010-6.45%27.03M01:03:00 
 Latteno Food Corp.0.000300.000400.00030-0.00010-25.00%58.57M01:01:00 
 BlackBerry13.1613.5712.40+0.36+2.81%21.71M01:22:36 
 Two Hands0.00190.00200.00190.00000.00%3.65M01:02:00 
 Tilray17.0717.4916.85-0.30-1.73%9.16M01:22:28 
 Sycamore Entmt Grp0.017480.019900.01740-0.00172-8.98%5.02M01:07:00 
 Barrick Gold21.2021.2820.98+0.06+0.26%8.54M01:22:17 
 Kinross Gold6.2906.3706.100-0.215-3.31%20.89M01:22:28 
 Fernhill Beverage0.001700.001800.00160+0.00010+6.25%6.15M00:34:00 
 Sunshine Biopharma0.16200.17190.15890.00000.00%3.35M01:05:00 
 Yamana Gold4.4204.4404.350-0.005-0.11%5.44M01:20:04 
 Icbs Ltd New0.000800.000800.000700.000000.00%3.01M00:45:00 
 Gran Tierra0.81900.84380.7751+0.0022+0.27%6.12M01:22:32 
 Denison Mines1.28001.33001.2500-0.0400-3.03%6.71M01:22:31 

Chile

 NameLastHighLowChg.Chg. %Vol.Time
 Soquimich B ADR45.4745.6143.25+1.90+4.36%782.12K01:22:31 
 Enel Americas ADR6.7906.8106.660-0.040-0.59%1.89M01:20:04 
 Enel Chile ADR2.9202.9402.9100.0000.00%193.34K01:19:37 
 LATAM Airlines ADR2.682.702.63+0.03+1.13%77.55K00:49:00 
 Santander Chile ADR20.8220.8620.35+0.13+0.63%167.81K01:19:02 
 Cervecerias ADR18.8718.8718.18+0.45+2.44%125.42K01:13:08 
 Banco De Chile20.0820.1219.60+0.25+1.26%46.91K01:17:31 
 Itau CorpBanca ADR4.4504.4604.320+0.110+2.53%11.29K01:19:21 
 Embotelladora Andina B ADR13.9014.0713.33-0.35-2.46%8.20K01:21:45 
 Enel Generacion ADR9.409.449.400.000.00%017/12 
 Embotelladora Andina12.0012.1712.000.000.00%0.28K00:42:48 

China

 NameLastHighLowChg.Chg. %Vol.Time
 Luokung Tech2.5402.6302.3300.0000.00%15.43M01:21:27 
 Nio A ADR44.4046.5444.06-2.11-4.54%41.44M01:22:35 
 New Oriental Education&Tech7.7908.1907.720-0.315-3.89%13.96M01:22:23 
 Vipshop17.3917.8017.28-0.26-1.47%10.10M01:22:23 
 TAL Education22.6023.1521.73-0.65-2.80%8.25M01:21:47 
 Farmmi0.45710.46490.4351+0.0118+2.65%10.09M01:22:09 
 Sos Ltd3.2203.3053.060-0.180-5.29%12.48M01:21:05 
 Xpeng40.1043.5239.73-3.53-8.09%17.19M01:22:32 
 Recon Technology4.0704.2904.050-0.190-4.46%4.16M01:22:28 
 Li Auto28.7730.4528.63-1.34-4.45%9.49M01:22:31 
 Up Fintech23.7524.4322.76+0.74+3.22%4.67M01:21:42 
 iQIYI14.6814.7714.28+0.25+1.73%3.04M01:22:00 
 Alibaba ADR211.00211.40209.86-0.06-0.03%6.32M01:22:33 
 Dragon Capital Grp0.001800.002000.00180-0.00010-5.26%4.21M00:23:00 
 JD.com Inc Adr73.6774.4672.23+1.05+1.45%6.76M01:22:28 
 RLX Technology8.3808.5508.305-0.130-1.53%2.02M01:22:01 
 Ebang Intl3.0303.2152.920-0.320-9.55%8.52M01:21:56 
 Tencent Music Entertainment Group15.0115.2514.92-0.10-0.69%3.51M01:21:53 
 Qudian Inc2.3902.4002.330+0.010+0.42%1.54M01:22:17 
 Canaan7.9108.1207.580-0.470-5.61%7.06M01:20:38 

Colombia

 NameLastHighLowChg.Chg. %Vol.Time
 Goff Corp0.199800.200000.18000+0.01480+8.00%526.87K01:06:00 
 Ecopetrol ADR13.1813.1812.86+0.05+0.38%549.14K01:22:17 
 Bakken Energy Corp0.0010.0010.0000.0000.00%002:37:00 
 Tecnoglass19.5319.7219.10-0.10-0.51%156.64K01:22:27 
 BanColombia ADR28.8129.2428.79-0.56-1.91%98.41K01:21:12 
 GeoPark Ltd13.4413.4613.18-0.12-0.89%32.61K01:22:21 
 Grupo Aval5.6605.7205.610-0.060-1.05%36.95K01:20:25 
 Blueberries Medical0.09770.10800.0847-0.0041-4.03%60.05K00:55:00 
 Cementos Argos ADR7.327.326.970.000.00%012/06 
 Nutresa ADR4.754.754.75+0.00+0.00%030/04 
 Inversiones Suramericana ADR11.5011.5011.50+0.00+0.00%011/05 
 Interconnection Electric249.00249.00249.00+0.00+0.00%003/06 

Cyprus

 NameLastHighLowChg.Chg. %Vol.Time
 Castor Maritime2.7102.7702.590-0.020-0.73%4.02M01:20:52 
 Ozon58.0758.4057.92+0.15+0.26%189.63K01:21:59 
 QIWI10.5710.5810.52-0.04-0.33%88.12K01:21:59 
 Polymetal International ADR22.2722.2722.27-0.41-1.81%0.29K22/06 
 Polymetal22.122.322.10.00.00%003:55:00 
 Woodbrook1.480001.480001.45000+0.00000+0.00%021/06 

Denmark

 NameLastHighLowChg.Chg. %Vol.Time
 Orphazyme5.9606.3305.840-0.560-8.59%7.50M01:22:27 
 Vilacto Bio0.000250.000300.00020-0.00005-16.67%724.87K22:43:00 
 Vestas Wind Systems AS12.3912.4112.32-0.07-0.52%470.24K01:06:00 
 Galecto4.7305.0304.590-0.140-2.87%725.11K01:21:02 
 Genmab AS42.9043.2442.65-0.13-0.30%374.06K01:21:07 
 Novo Nordisk ADR82.1482.5382.04-0.51-0.62%555.09K01:22:28 
 Ascendis Pharma AS139.30140.53139.30-1.62-1.15%65.92K01:21:46 
 Forward Pharma A S6.9707.1306.960-0.005-0.07%27.82K01:21:12 
 LiqTech7.1107.3907.050-0.200-2.74%136.08K01:13:03 
 AP Moeller-Maersk AS14.5514.6214.47-0.04-0.27%40.18K00:59:00 
 Evaxion Biotech AS6.3017.0206.200+0.161+2.62%26.47K00:57:54 
 Coloplast A15.8315.8915.75-0.14-0.85%5.26K00:22:00 
 Carlsberg AS37.2737.7437.14+0.11+0.30%44.94K00:47:00 
 Orsted ADR46.5546.5846.17-0.24-0.51%31.94K01:05:00 
 Chr Hansen ADR22.8522.9222.77-0.08-0.34%6.32K22/06 
 DSV ADR117.50117.61116.600.010.00%5.06K00:52:00 
 Zealand Pharma ADR29.5429.8729.50-0.81-2.67%1.49K00:38:53 
 Danske Bank A/S ADR8.999.138.95-0.13-1.42%11.50K01:01:00 
 Pandora ADR33.8633.9433.61+1.01+3.07%7.34K00:46:00 
 Novozymes AS75.4875.5074.65+0.57+0.76%2.57K00:59:00 

Finland

 NameLastHighLowChg.Chg. %Vol.Time
 Nokia ADR5.0905.1405.085-0.005-0.10%13.76M01:22:40 
 Nordea Bank ADR11.0711.0911.00-0.13-1.18%862.87K00:55:00 
 Sampo OYJ23.2423.2723.16+0.04+0.19%133.28K00:02:00 
 Stora Enso Oyj PK17.9518.0017.85+0.09+0.50%19.34K01:06:00 
 Neste31.4031.5431.40+0.18+0.58%12.79K22/06 
 Kone Oyj ADR41.7941.7941.53+0.57+1.40%3.79K22/06 
 Metso Outotec OTC5.625.625.62+0.07+1.32%0.23K22:19:00 
 Fortum ADR5.5855.6605.585+0.000+0.00%003:34:00 
 Kesko ADR18.39018.39018.390+0.280+1.55%0.57K22/06 
 Wartsila ADR2.982.982.98+0.07+2.41%0.10K00:08:00 
 Nokian Tyres ADR20.1620.1620.16+0.00+0.00%021/06 
 Outokumpu ADR2.922.922.920.000.00%018/06 
 Orion ADR21.3021.3021.30+0.00+0.00%029/05 
 Yit ADR2.752.752.750.000.00%020/02 
 Konecranes ADR8.9508.9508.950+0.000+0.00%019/06 
 UPM-Kymmene Corp26.4526.5526.29+0.00+0.00%004/02 
 Fortum28.30228.30228.302+0.000+0.00%018/06 
 Neles Oyj14.5014.5014.50+0.00+0.00%022/05 
 KONE Oyj81.750081.750081.1350+0.0000+0.00%012/06 
 Uponor29.7029.7029.700.000.00%027/05 

France

 NameLastHighLowChg.Chg. %Vol.Time
 TotalEnergies SE ADR47.0647.2046.81-0.12-0.25%744.07K01:21:50 
 Constellium Nv19.5019.6219.03+0.08+0.41%488.35K01:22:15 
 Compagnie Saint-Gobain ADR13.5213.5313.41+0.10+0.71%352.89K00:55:00 
 Sanofi ADR52.1752.4352.10-0.45-0.86%859.75K01:16:49 
 Orange ADR11.8011.8711.80-0.07-0.63%449.97K01:21:27 
 Air Liquide ADR35.9836.0335.64+0.53+1.50%340.53K01:05:00 
 Alstom PK5.0405.0405.005-0.020-0.40%517.74K01:01:00 
 BNP Paribas ADR32.15032.20031.770-0.030-0.09%291.71K01:05:00 
 Atari0.630.670.61-0.03-4.09%166.22K01:04:00 
 Valeo ADR15.8816.0915.88-0.09-0.56%28.39K00:22:00 
 Danone PK13.6213.6313.56-0.09-0.62%434.74K01:05:00 
 Criteo Sa39.0639.2137.83+0.74+1.93%84.98K01:21:00 
 Societe Generale ADR5.86505.93005.8400-0.1250-2.09%173.40K01:07:00 
 Axa ADR25.8625.9125.73-0.22-0.84%47.42K00:51:00 
 Cellectis14.2614.5014.20-0.25-1.72%111.87K01:14:13 
 Talend65.4165.4565.40-0.01-0.02%224.92K01:19:21 
 Louis Vuitton ADR162.450162.870161.330-0.220-0.14%72.61K01:03:00 
 L’Oreal ADR92.4292.5091.86-0.12-0.13%94.63K01:06:00 
 Sequans Communications5.8305.9905.800-0.160-2.67%30.01K00:59:07 
 Carrefour SA PK4.084.114.07-0.01-0.24%13.60K00:29:00 

Germany

 NameLastHighLowChg.Chg. %Vol.Time
 Jumia Tech27.4327.9026.59+0.25+0.92%2.07M01:22:04 
 Deutsche Bank AG13.0013.0212.91-0.18-1.37%1.95M01:21:53 
 CureVac NV57.1059.4957.05-2.57-4.31%1.07M01:21:08 
 BioNTech234.60235.00228.20+8.51+3.76%1.26M01:22:36 
 Affimed NV8.0908.1107.980+0.090+1.12%585.78K01:21:15 
 Deutsche Telekom ADR21.4721.5421.28+0.19+0.89%841.49K00:52:00 
 Trivago3.4003.4703.380-0.080-2.30%398.52K01:22:08 
 SAP ADR140.50140.62139.80-0.28-0.20%289.06K01:20:09 
 MYT Netherlands30.7930.9530.150.010.00%54.44K01:06:54 
 Continental AG PK15.2715.3015.15-0.14-0.91%234.37K00:56:00 
 Bayer AG PK15.3415.3715.26-0.28-1.79%265.60K01:07:00 
 Porsche Automobile Holding SE11.3711.4311.14-0.01-0.13%1.55M01:07:00 
 Fresenius Medical Care ADR41.4041.4641.29-0.08-0.19%318.89K01:12:30 
 BASF ADR19.6919.7219.61+0.10+0.48%307.62K01:07:00 
 Volkswagen 10 Pref ADR34.3334.3534.10-0.76-2.17%174.78K01:06:00 
 Adidas ADR173.31173.55171.90-0.54-0.31%27.24K01:06:00 
 Vonovia ADR32.632.932.3+0.3+0.87%34.10K01:00:00 
 Allianz ADR25.6825.7325.56-0.19-0.73%71.81K01:01:00 
 InflaRx2.9803.0902.980-0.160-5.10%135.29K01:09:45 
 MorphoSys ADR19.3019.4319.23-0.14-0.69%39.84K01:22:35 

Greece

 NameLastHighLowChg.Chg. %Vol.Time
 Seanergy Maritime1.20501.22001.1600-0.0050-0.41%5.89M01:21:01 
 Globus Maritime5.1805.4804.730-0.010-0.19%1.16M01:21:56 
 Pyxis Tankers Inc0.86001.03000.8288-0.0394-4.38%10.92M01:19:02 
 Star Bulk Carriers22.9323.4121.03+0.43+1.91%1.78M01:21:27 
 GasLog Partners LP3.4203.4603.300+0.030+0.89%500.05K01:18:57 
 Top Ships1.68001.69001.6500-0.0200-1.18%422.05K01:17:07 
 Diana Shipping5.2105.2505.065+0.020+0.39%352.72K01:17:22 
 Danaos74.6175.2271.54+1.83+2.51%201.36K01:19:41 
 Box Ships0.00500.00520.0050+0.0006+12.73%33.66K22/06 
 Euroseas25.0325.3524.32-0.38-1.50%29.14K01:04:05 
 StealthGas2.8102.8302.810-0.070-2.43%11.25K01:17:50 
 Tsakos Energy8.5008.6108.410-0.030-0.35%52.00K01:07:29 
 Capital Product12.8312.8912.68+0.02+0.16%19.89K01:22:01 
 EuroDry28.5328.5327.88+0.13+0.46%25.26K01:17:06 
 Eurobank Ergasias0.4720.4730.473+0.003+0.53%2.02K21:36:00 
 GasLog Partners Pref C24.1524.2024.05-0.02-0.08%8.22K00:59:05 
 GasLog Partners Pref B23.2823.2823.20+0.08+0.35%12.37K00:53:13 
 FreeSeas0.01000.01000.0005+0.0096+1000.00%40.10K00:21:00 
 Performance Shipping5.4505.4605.3500.0000.00%15.11K01:14:30 
 Tsakos Energy Pref E24.9924.9924.950.000.00%2.50K01:05:48 

Hong Kong

 NameLastHighLowChg.Chg. %Vol.Time
 Great China Mania0.0010.0010.0010.0000.00%43.92M01:05:00 
 Moxian17.1218.8014.76+0.06+0.35%5.71M01:22:04 
 Futu158.10160.75146.61+10.01+6.76%3.33M01:22:38 
 Lion Group Holding2.0402.1702.040-0.180-8.11%753.70K01:20:54 
 Melco Resorts & Entertainment17.0117.2716.87-0.41-2.35%824.32K01:20:32 
 Hutchison China MediTech26.4027.0725.90+0.16+0.61%376.27K01:20:41 
 Bridgetown Holdings10.0810.0910.04-0.05-0.49%245.80K01:15:00 
 Diginex6.0006.0505.680-0.265-4.23%557.84K01:21:59 
 Takung Art16.3617.1915.85-1.05-6.03%350.65K01:17:39 
 iClick Interactive Asia10.6910.7710.52+0.10+0.94%149.42K01:20:23 
 SPI Energy6.7506.9606.710-0.150-2.17%191.77K01:21:14 
 China Youzan0.18000.18000.18000.00000.00%001:39:00 
 CK Hutchison ADR7.717.717.65+0.11+1.42%807.74K01:06:00 
 Geely Automobile3.19003.23003.1700-0.0300-0.93%61.54K01:07:00 
 D8 Holdings9.9709.9909.965+0.075+0.76%2.43M01:15:01 
 Bridgetown 2 Holdings10.3710.3910.30+0.04+0.39%69.69K01:02:58 
 CLPS3.9904.1003.950+0.010+0.25%59.79K01:05:21 
 Playmates Toys0.0990.0990.095+0.005+5.03%6.37K22/06 
 Silicon Motion62.8063.6562.80-0.60-0.95%52.28K01:07:32 
 AIA ADR48.7748.8548.00+0.10+0.22%145.67K00:57:00 

Hungary

 NameLastHighLowChg.Chg. %Vol.Time
 Magyar Telekom Plc7.247.247.24-0.01-0.14%0.18K00:57:00 
 MOL ADR4.04.03.70.00.00%015/06 

India

 NameLastHighLowChg.Chg. %Vol.Time
 Infosys ADR20.6120.6620.42+0.08+0.39%2.87M01:22:00 
 ICICI Bank ADR17.0417.1016.97-0.18-1.05%1.49M01:22:05 
 Wipro ADR8.0008.0607.980+0.055+0.69%1.17M01:17:14 
 Vedanta Ltd13.6913.7013.56-0.31-2.21%441.42K01:16:06 
 HDFC Bank ADR75.1075.2774.52-0.11-0.15%485.87K01:15:44 
 Tata Motors ADR22.6222.6322.38+0.02+0.09%348.65K01:20:21 
 Azure Power Global22.6523.0922.35-0.28-1.22%113.05K01:15:50 
 MakeMyTrip30.8030.9629.95+0.81+2.70%191.17K01:21:19 
 Sify3.5403.5803.440+0.010+0.28%130.09K01:06:53 
 Dr. Reddy’s Labs ADR71.7371.8071.17-0.01-0.01%42.78K01:07:04 
 Yatra Online2.4102.4802.380-0.060-2.43%49.63K01:14:36 
 WNS Holdings79.7879.9879.23-0.08-0.10%60.67K01:20:06 
 Rediff.com India0.20000.20000.2000-0.0200-9.09%2.68K00:40:00 
 Mahanagar Telephone Nigam PK0.3200.3200.3200.0000.00%011/06 
 Axis Bank ADR555+0+0.00%004/02 

Indonesia

 NameLastHighLowChg.Chg. %Vol.Time
 Indo Global Exchange0.002800.002950.00270+0.00010+3.70%24.58M01:05:00 
 KinerjaPay0.0040.0050.004-0.000-1.14%17.25M01:07:00 
 Telkom Indonesia B ADR23.0523.1523.04-0.10-0.43%87.02K01:15:50 
 Indonesia Energy5.6865.8705.450-0.254-4.27%9.29K01:04:55 
 Bank Mandiri Persero ADR8.518.578.43+0.16+1.92%115.17K01:07:00 
 Bank Rakyat13.9914.1213.86+0.17+1.23%19.67K00:50:00 
 Astra Int6.836.876.80-0.04-0.58%13.97K01:07:00 
 Indofood ADR20.230020.230020.23000.00000.00%021/06 
 Bank Mandiri Persero0.40400.43030.40400.00000.00%002:09:00 
 Bank Central Asia ADR54.855054.855054.3600-0.0750-0.14%0.47K00:20:00 
 Adaro Energy ADR4.804.804.80+0.00+0.00%021/06 
 Telkom Indonesia0.2210.2210.221-0.015-6.28%43.48K00:17:00 
 Astra Agro Lestari TBK3.053.052.960.000.00%016/06 
 United Tractors ADR31.2131.2131.210.000.00%011/06 
 XL Axiata ADR3.603.603.600.000.00%019/06 
 Media Nusantara Citra ADR6.566.566.560.000.00%019/06 
 Bumi Serpong Damai ADR111111+0+0.00%022/09 
 Indo Tambangraya Megah ADR1.781.781.780.000.00%010/04 
 Medco Energi ADR3.173.173.17+0.00+0.00%026/11 
 Aneka Tambang ADR15.0815.0815.08-3.39-18.35%0.13K21:30:00 

Ireland

 NameLastHighLowChg.Chg. %Vol.Time
 Amarin4.5104.6404.475-0.185-3.94%2.22M01:22:13 
 Iterum Therapeutics2.0002.0651.980-0.045-2.21%4.34M01:19:50 
 Medtronic126.87126.90125.68+1.33+1.06%1.70M01:22:08 
 Johnson Controls66.8667.1065.89+0.53+0.80%1.33M01:22:36 
 Endo Int4.7805.1804.660-0.350-6.82%4.95M01:21:08 
 Nabriva Therapeutics1.30001.32001.3000+0.0100+0.78%992.95K01:21:12 
 Seagate84.8285.3683.70-0.49-0.57%1.32M01:21:50 
 Aon234.37235.64232.58+0.37+0.16%574.95K01:21:39 
 Horizon Pharma92.9293.9392.68-0.96-1.02%423.30K01:21:00 
 Accenture286.14286.46284.91+0.58+0.20%634.31K01:20:44 
 Aptiv150.76151.95150.19+0.32+0.21%473.61K01:19:05 
 Eaton143.30143.88141.84+0.26+0.18%611.46K01:21:45 
 Trane Technologies180.50181.15179.03+0.94+0.52%394.34K01:22:01 
 Adient43.6643.7042.37+0.50+1.16%253.59K01:18:59 
 AerCap Holdings NV55.3655.3754.77-0.02-0.04%177.32K01:16:10 
 Allegion PLC138.22138.62137.15+0.45+0.33%240.25K01:22:11 
 Alkermes Plc24.2724.7024.27-0.47-1.90%234.71K01:21:10 
 Mallinckrodt0.520.590.50-0.02-3.71%728.18K01:00:00 
 Perrigo46.4147.0546.34-0.78-1.65%244.52K01:18:48 
 ICON PLC209.77212.42209.73-2.94-1.38%455.80K01:22:28 

Israel

 NameLastHighLowChg.Chg. %Vol.Time
 Nano Dimension7.8007.9197.360+0.210+2.77%11.60M01:22:17 
 Teva ADR10.1010.2410.07-0.01-0.10%3.05M01:21:50 
 Todos0.040.050.040.007.66%1.77M01:06:00 
 Intec Pharma3.8105.0103.680-0.310-7.52%9.77M01:22:20 
 Protalix1.8301.9101.830-0.100-5.18%1.56M01:20:33 
 Foresight Autonomous4.5104.5504.330+0.010+0.22%596.70K01:21:35 
 OWC Pharma0.00930.00940.0087+0.0002+2.20%913.62K00:57:00 
 ZIM Integrated Shipping Services43.5844.9143.00+0.06+0.14%584.39K01:21:56 
 Nano X30.7731.0029.80+0.07+0.23%507.47K01:20:42 
 Playtika23.9424.2923.87-0.24-0.99%431.19K01:19:03 
 Cellect Biotech3.8103.9703.650+0.140+3.81%540.80K01:11:51 
 Ceragon3.5003.5703.480-0.090-2.51%426.43K01:18:43 
 Rewalk Robotics1.67001.71001.6400-0.0100-0.60%353.36K01:15:56 
 Wix.Com Ltd295.88298.00285.50+9.91+3.47%264.76K01:11:48 
 Check Point Software118.91120.00118.77-0.34-0.29%300.33K01:18:36 
 SolarEdge Technologies Inc260.50263.50258.00+1.89+0.73%295.33K01:15:09 
 Compugen7.6307.9507.630-0.330-4.15%194.38K01:22:01 
 Check Cap Ltd1.60001.61001.5500-0.0100-0.62%751.49K01:12:20 
 Fiverr International228.21232.91227.00+0.26+0.11%254.63K01:21:05 
 Gilat9.8909.9409.740+0.020+0.20%196.36K01:21:20 

Italy

 NameLastHighLowChg.Chg. %Vol.Time
 ENEL Societa per Azioni9.6159.6409.570-0.045-0.47%367.18K01:07:00 
 Kaleyra11.6511.7911.53-0.12-1.02%137.97K01:20:09 
 Ferrari NV201.08202.02200.25-1.10-0.54%127.37K01:21:51 
 ENI ADR24.7824.8124.60-0.14-0.56%122.24K01:07:35 
 Intesa Sanpaolo SpA PK16.71016.82016.680-0.250-1.47%43.15K00:52:00 
 UniCredit ADR5.9306.0405.930-0.130-2.15%28.77K00:59:00 
 Mediobanca ADR11.7711.7711.75+0.08+0.68%8.39K22/06 
 Natuzzi20.2320.9419.52+0.23+1.15%18.33K01:03:42 
 Terna Rete Elettrica Nazionale22.5722.6522.29-0.17-0.77%34.38K22/06 
 Prysmian ADR17.6417.7517.55-0.16-0.90%4.46K23:35:00 
 Atlantia ADR9.419.439.40-0.10-1.05%1.65K22/06 
 Snam ADR11.9711.9711.44+0.53+4.63%6.11K22/06 
 Autogrill ADR12.0012.0011.00+2.50+26.32%3.00K21:30:00 
 Salvatore Ferragamo ADR11.9612.0611.92+0.34+2.95%2.26K00:10:00 
 Webuild ADR4.9765.0004.9760.0000.00%001:36:00 
 Leonardo ADR4.084.084.08-0.02-0.49%0.30K22/06 
 Assicurazioni Generali ADR10.2210.2210.22+0.18+1.79%1.01K22/06 
 Prada Spa PK14.2014.4414.20+0.00+0.00%001:37:00 
 Saipem ADR5.00005.00005.00000.00000.00%0.10K23:39:00 
 Davide Campari-Milano SpA9.8509.8509.480+0.000+0.00%028/07 

Japan

 NameLastHighLowChg.Chg. %Vol.Time
 Takeda Pharma ADR16.7916.9216.76+0.06+0.36%834.88K01:22:39 
 Mitsubishi UFJ Financial ADR5.4605.4805.440-0.015-0.27%921.47K01:22:24 
 Sumitomo Mitsui Financial ADR6.9907.0306.980-0.035-0.50%1.08M01:21:12 
 Sony ADR97.7998.1597.52+0.88+0.91%314.26K01:20:06 
 Honda Motor ADR31.7631.8131.67+0.06+0.19%235.81K01:20:54 
 Shin-Etsu Chemical ADR40.9241.2140.78-0.95-2.27%1.82M01:01:00 
 Murata Manufacturing Inc18.9419.2918.89-0.36-1.87%296.32K01:07:00 
 Bridgestone ADR23.1023.4422.94+0.44+1.94%15.94K01:02:00 
 Mizuho Financial ADR2.9002.9502.890-0.050-1.69%503.49K01:22:35 
 Nomura ADR5.1605.2005.160-0.010-0.19%143.94K01:20:22 
 Recruit ADR10101002.25%223.85K00:59:00 
 SoftBank Group34.6735.1534.52-0.25-0.72%163.32K01:07:00 
 Toyota Motor ADR178.84179.52178.84-0.04-0.02%104.05K01:22:06 
 Nintendo ADR73.4873.8773.00-0.77-1.04%130.08K01:07:00 
 Panasonic Corp PK11.3411.3911.24+0.09+0.78%120.70K01:05:00 
 Canon ADR23.2323.4023.23-0.26-1.11%152.63K01:16:06 
 Kao ADR12.0412.0711.68+0.02+0.17%143.27K01:06:00 
 Fanuc Corporation23.9023.9323.80-0.23-0.97%197.09K01:03:00 
 Nissan Motor ADR9.8610.139.80+0.03+0.25%39.50K00:48:00 
 Sumitomo Mitsui Trust Holdings PK3.2153.2303.190+0.030+0.94%104.25K01:06:00 

Luxembourg

 NameLastHighLowChg.Chg. %Vol.Time
 Arrival Vault USA16.2017.4516.14-1.39-7.90%3.44M01:21:10 
 ArcelorMittal ADR29.0129.2128.77-0.17-0.58%2.15M01:22:23 
 Tenaris ADR22.1022.2221.81-0.16-0.72%672.96K01:19:21 
 Ternium ADR33.8734.3833.87-0.28-0.82%271.29K01:21:05 
 Spotify Tech251.23252.67244.64+5.63+2.29%841.44K01:21:26 
 Adecoagro SA11.1311.1610.85+0.07+0.63%317.87K01:18:50 
 Orion Engineered Carbons19.5520.0219.55+0.13+0.67%275.97K01:15:44 
 MagnaChip24.1624.2823.92+0.14+0.58%85.00K01:21:26 
 Corporacion America Airports5.3905.4505.300-0.060-1.10%97.44K01:20:49 
 Intelsat Sa0.5170.5700.505-0.033-6.08%96.37K00:48:00 
 Altisource Portfolio Solutions6.6206.9406.420-0.360-5.16%142.09K01:18:48 
 Globant SA224.17224.21220.39+1.75+0.79%37.63K01:07:40 
 Nexa Resources8.5608.5608.390+0.080+0.94%41.43K01:08:09 
 Ardagh Group23.9024.2123.63+0.01+0.04%41.31K01:07:12 
 Atento SA24.0024.0024.00+1.14+4.99%7.57K01:13:37 
 Millicom40.5040.5340.37-0.41-1.00%20.01K01:19:56 
 Subsea 7 ADR9.999.999.90+0.00+0.00%001:23:00 
 BM European Value ADR30.8931.0830.81+0.35+1.15%3.47K00:49:00 
 Samsonite ADR10.81010.81010.7400.0000.00%002:46:00 
 SES7.57.57.50.00.00%021/06 

Malaysia

 NameLastHighLowChg.Chg. %Vol.Time
 Resort Savers0.040.040.03-0.01-12.89%642.19K00:56:00 
 GreenPro1.22501.26001.2100-0.0550-4.30%209.71K01:07:07 
 Weconnect Tech0.060.060.06-0.01-19.35%1.40K22:15:00 
 Top Glove ADR5.916.085.71-0.17-2.80%14.04K01:04:00 
 DKG Capital0.20000.20000.1600+0.0850+73.91%8.65K00:43:00 
 Catcha Investment9.7009.7009.700+0.040+0.41%1.93K01:02:13 
 Genting Berhad7.547.607.48-0.04-0.46%11.07K00:16:00 
 Natural Health Farm0.000.000.000.000.00%015/06 
 Catcha Investment9.9099.9709.909-0.081-0.81%4.40K22:10:48 
 Genting Malaysia ADR16.0016.0016.00+0.00+0.00%018/05 
 Boustead ADR11100.00%017/12 
 Vitaxel0.10570.10570.10570.00000.00%001/05 
 Prime Global Capital0.49000.49000.4900+0.0000+0.00%005/06 
 Tenaga Nasional Berhad9.8209.8209.680+0.000+0.00%016/06 
 Malayan Banking Berhad4.2704.2704.270+0.080+1.91%1.18K21:30:00 
 IGS Capital0.26000.26000.26000.00000.00%022/05 
 Median Group0.00060.00060.0006+0.0000+0.00%021/05 
 Sime Darby0.57000.57000.57000.00000.00%018/06 
 Graphene Nanochem0.0010.0010.0010.0000.00%017/04 

Mexico

 NameLastHighLowChg.Chg. %Vol.Time
 Paychest Inc0.000300.000400.000300.000000.00%70.68M00:58:00 
 Tamino Minerals0.0140.0150.014-0.001-5.77%2.21M00:37:00 
 Cemex ADR7.7507.7807.630+0.020+0.26%2.92M01:22:36 
 Grupo Televisa ADR14.2314.3014.08-0.01-0.04%510.10K01:18:50 
 America Movil ADR15.3415.3715.26-0.07-0.49%470.00K01:21:41 
 Controladora Vuela ADR18.2518.3818.18-0.34-1.83%156.48K01:21:11 
 Fomento Economico Mexicano83.0483.5682.45-0.76-0.91%120.97K01:22:21 
 Santander Mexico B ADR6.1106.2106.105-0.040-0.65%76.70K01:11:32 
 Coca-Cola Femsa ADR51.4151.5951.02-0.32-0.62%77.33K01:22:39 
 Mexico Closed Fund14.6614.8114.55-0.14-0.97%109.00K00:53:27 
 Industrias Penoles14.080014.080013.40000.00000.00%003:47:00 
 Wal Mart de Mexico ADR30.7330.8530.37-0.16-0.53%10.18K00:53:00 
 GAP ADR106.76108.15106.20-3.13-2.85%31.09K01:20:56 
 Grupo Aeroportuario Sureste ADR177.87181.02175.42-7.27-3.93%28.11K01:21:57 
 Aeroportuario del Centro Norte50.8451.6550.31-0.83-1.61%21.53K01:06:57 
 Betterware De Mexico41.5342.3241.25-0.78-1.84%11.20K00:57:07 
 Industrias Bachoco ADR43.1844.3742.85-0.73-1.67%1.95K00:58:18 
 DD3 Acquisition10.00010.0199.950+0.010+0.10%760.37K01:22:33 
 LIV Capital Acquisition9.98010.0109.9800.0000.00%18.62K00:51:08 
 Grupo Simec ADR26.0426.0426.04-0.36-1.36%0.28K00:24:45 

Netherlands

 NameLastHighLowChg.Chg. %Vol.Time
 VEON1.71001.71501.6600+0.0400+2.40%14.03M01:14:21 
 Royal Dutch Shell ADR40.8840.9940.34+0.40+0.99%3.57M01:22:20 
 Royal Dutch Shell B ADR38.9539.0638.40+0.56+1.45%4.10M01:22:23 
 ING ADR13.3113.3513.19+0.04+0.34%4.67M01:20:02 
 Stellantis NV20.2020.3820.18-0.07-0.32%1.34M01:19:13 
 NXP197.09198.68196.71-1.37-0.69%631.38K01:22:35 
 Yandex68.3768.7868.16-0.10-0.15%444.85K01:22:36 
 ProQR Therapeutics NV6.6006.9106.560-0.260-3.79%231.50K01:22:19 
 International NV3.3403.4603.320-0.100-2.91%359.89K01:19:18 
 Akzo Nobel ADR42.9242.9242.69+0.25+0.59%94.64K00:59:00 
 Aegon ADR4.1604.1804.150-0.105-2.46%682.09K01:15:51 
 Koninklijke Philips ADR50.7150.7750.45-0.34-0.67%277.57K01:17:31 
 ASML ADR681.90686.43676.42+1.25+0.18%325.06K01:19:40 
 Qiagen47.2547.4047.07-0.01-0.02%178.41K01:20:22 
 Core Laboratories43.3644.3342.95-0.52-1.19%168.47K01:18:57 
 Uniqure NV30.0135.2230.00-2.83-8.62%864.12K01:22:28 
 Prosus ADR19.5119.6219.44-0.72-3.55%359.84K01:05:00 
 Royal Dutch Shell A20.02020.11020.020-0.041-0.20%1.33K00:28:00 
 Adyen46.4946.4945.82+0.62+1.35%72.28K01:06:00 
 argenx ADR314.70322.65314.70-5.10-1.59%86.73K01:14:57 

New Zealand

 NameLastHighLowChg.Chg. %Vol.Time
 Naked Brand0.62300.63560.6101-0.0193-3.01%24.60M01:20:30 
 Astika Holdings0.04450.04450.0445-0.0005-1.11%5.00K23:29:00 
 Spark New Zealand ADR16.6916.6916.100.000.00%14.81K00:25:00 
 A2 Milk4.584.584.47-0.01-0.22%5.85K22/06 
 Konared Corporation0.00600.00600.0050+0.0000+0.00%003:32:00 
 Auckland International Airport ADR25.2025.2025.200.000.00%021/06 
 Chorus ADR21.2321.2321.230.000.00%003:09:00 
 New Zealand Energy Corp0.02830.02830.0283+0.0001+0.35%40.00K21:30:00 
 Skycity Entertainment ADR10.0310.0310.03+0.00+0.00%013/10 
 Sanford ADR17171700.00%010/04 
 Port Tauranga ADR20.3320.3320.330.000.00%011/07 
 Fisher Paykel ADR108.4108.4108.4+0.0+0.00%004/02 
 Air New Zealand ADR5.675.675.670.000.00%019/06 
 Ryman Healthcare ADR44.2244.2244.220.000.00%018/06 
 Summerset Group9.49.49.4+0.0+0.00%025/02 
 Warehouse Group2.44002.44002.4400+0.3300+15.64%0.20K21:33:00 
 Green Cross Health0.700.700.70+0.00+0.00%027/05 
 Fletcher Building Ltd PK11.5511.5511.55+0.00+0.00%011/06 
 Spark New Zealand3.32003.32003.32000.00000.00%018/06 
 New Zealand Oil Gas0.3000.3000.3000.0000.00%003/06 

Norway

 NameLastHighLowChg.Chg. %Vol.Time
 Equinor ADR20.8920.9620.72+0.04+0.22%1.37M01:21:59 
 Orkla ASA ADR10.41010.45010.270+0.194+1.90%47.34K01:07:00 
 Opera10.1410.189.82-0.02-0.20%129.20K01:08:14 
 Nel ASA2.132.132.09+0.06+2.65%41.73K00:45:00 
 Norwegian Air Shuttle1.331.341.27+0.12+10.37%146.45K01:00:00 
 Telenor ASA ADR17.1317.1516.92+0.24+1.44%149.57K00:45:00 
 Norsk Hydro ASA ADR6.0656.0705.900+0.075+1.25%469.37K01:06:00 
 Kahoot6.846.856.68-0.10-1.37%67.47K01:07:00 
 Yara International ASA27.5927.5927.40+0.19+0.69%7.74K00:57:00 
 DNB ASA ADR22.2922.3321.97+0.27+1.24%19.33K01:06:00 
 Mowi ADR27.4327.4427.29+0.01+0.05%12.82K01:07:00 
 PGS ADR0.6650.6650.650-0.015-2.25%0.84K00:52:00 
 Nordic Semiconductor25.500025.500024.8800-0.3580-1.38%0.57K21:31:00 
 Tomra Systems ADR55.0055.0054.50+0.00+0.00%003:51:00 
 Hexagon Composites3.85003.85003.81000.00000.00%021/06 
 Idex Biometrics ASA19.0019.1419.00-0.60-3.06%0.34K22/06 
 Gjensidige Forsikring ADR23.7023.7023.70+0.00+0.00%001:32:00 
 Mowi27.330027.330027.3300+0.3800+1.41%12.00K00:27:00 
 Prosafe0.11500.11500.1150+0.0000+0.00%005/01 
 Orkla10.124410.124410.12440.00000.00%019/06 

Peru

 NameLastHighLowChg.Chg. %Vol.Time
 Buenaventura Mining ADR9.3909.4809.210+0.040+0.43%265.81K01:18:54 
 Credicorp115.99116.23114.68-0.59-0.51%130.69K01:17:34 
 Cementos Pacasmayo ADR6.4106.8106.240-0.320-4.75%66.23K01:05:36 
 Intercorp Financial Services25.1025.5425.03-0.10-0.40%19.90K00:58:05 
 Aenza1.55001.63001.5401-0.0200-1.27%39.47K01:06:38 
 Goldsands Dev Co0.00180.00180.0018+0.0000+0.00%002:50:00 
 Dana Resources0.000100.000200.000100.000000.00%019/06 
 Fossal ADR0.0010.0010.0010.0000.00%015/06 

Philippines

 NameLastHighLowChg.Chg. %Vol.Time
 4Cable Tv Internatio0.0230.0250.021-0.001-3.77%14.21M01:00:00 
 PLDT ADR26.4126.4526.17+0.40+1.54%33.67K01:14:15 
 BDO Unibank ADR23.8123.8122.670.000.00%003:52:00 
 Robinsons Retail Holdings Inc9.979.979.970.000.00%002:04:00 
 D&L Industries ADR4.154.154.15+0.15+3.75%0.50K01:05:00 
 Megaworld ADR12.812.812.80.00.00%003:48:00 
 San Miguel ADR24.2424.2424.24-0.02-0.08%0.20K01:02:00 
 Metro Pacific Invest ADR12.812.812.80.00.00%016/07 
 Manila Electric ADR11.2011.2011.200.000.00%008/05 
 JG Summit ADR22222200.00%011/05 
 Jollibee Foods ADR16.38116.38116.381-0.119-0.72%0.35K23:33:00 
 Globe Telecom ADR38.0038.0038.00+0.00+0.00%011/06 
 First Gen ADR12.7512.7512.75+0.00+0.00%028/04 
 DMCI ADR1.061.061.06+0.00+0.00%018/05 
 Cebu Air ADR4.764.764.76+0.00+0.00%005/06 
 Bank the Philippine Islands ADR34.5534.5534.550.000.00%016/06 
 Ayala ADR14.914.914.9+0.0+0.00%025/05 
 Aboitiz Power ADR9.829.829.820.000.00%002/06 
 Aboitiz Equity ADR8.598.598.59+0.00+0.00%008/06 
 Universal Robina ADR29.0329.0329.03+0.00+0.00%028/05 

Poland

 NameLastHighLowChg.Chg. %Vol.Time
 CD Projekt11.8512.0011.70-0.29-2.43%50.54K00:32:00 
 Eurocash SA4.054.054.05+0.00+0.00%003/04 
 Eurocash SA PK4.744.744.74+0.00+0.00%003/06 
 Alior Bank ADR1.01.01.00.00.00%005/09 
 Asseco Poland ADR18.1118.1118.11+0.00+0.00%024/04 
 Globe Trade Centre ADR3.263.263.260.000.00%024/04 
 Powszechna Kasa ADR8.368.368.36+0.00+0.00%024/04 

Portugal

 NameLastHighLowChg.Chg. %Vol.Time
 Galp Energa5.715.755.67-0.10-1.64%47.08K00:43:00 
 EDP Energias de Portugal ADR55.0255.0354.27-0.05-0.09%12.11K00:35:00 
 Jeronimo Martins SGPS SA ADR39.1739.1737.51+0.00+0.00%003:59:00 
 Pharol SGPS ADR0.1450.1500.110+0.000+0.00%004/09 
 Banco Espirito Santo0.00410.00410.0041+0.0000+0.00%017/06 
 Banco Comercial Portugues ADR2.182.182.180.000.00%024/05 

Russia

 NameLastHighLowChg.Chg. %Vol.Time
 Sberbank16.9116.9816.78+0.09+0.51%1.49M00:27:00 
 Gazprom DRC7.507.527.41+0.15+2.07%4.63M00:27:00 
 Rosneft DRC7.487.517.35+0.18+2.49%2.15M00:28:00 
 MTS ADR9.3709.3809.335-0.025-0.27%737.09K01:20:51 
 Gruppa LSR DRC2.0902.0902.085+0.005+0.24%330.14K22/06 
 Norilskiy Nikel ADR34.2034.9134.08-0.23-0.67%710.87K00:27:00 
 ViewRay Inc5.7105.7405.530-0.030-0.52%362.86K01:20:48 
 Bank VTB DRC1.3161.3541.298+0.006+0.46%459.22K00:26:00 
 Mechel ADR2.1402.2002.120-0.010-0.47%90.69K01:07:23 
 Surgutneftegaz ADR5.135.185.11+0.07+1.28%159.86K00:27:00 
 Severstal DRC21.7721.8721.62+0.14+0.65%217.15K22/06 
 Magnit DRC15.4015.4815.29-0.01-0.06%225.58K22/06 
 Gazprom DRC7.5357.5407.460+0.125+1.69%202.50K01:07:00 
 Lukoil ADR91.2792.3490.96-0.02-0.02%545.42K22/06 
 Tatneft ADR44.1344.2643.78+0.54+1.24%153.57K00:37:00 
 Novolipetsk Steel DRC34.0234.5833.86-1.24-3.52%92.00K00:45:00 
 PhosAgro OAO21.2021.3421.14+0.04+0.19%140.46K00:27:00 
 HeadHunter ADR38.8839.7238.41-0.04-0.10%52.16K01:06:14 
 Norilskiy Nikel ADR34.2634.3633.92-0.34-1.00%101.52K01:06:00 
 Mechel Pref ADR0.74020.76910.7211+0.0002+0.03%59.02K01:07:18 

Singapore

 NameLastHighLowChg.Chg. %Vol.Time
 Flex16.8916.9816.80-0.29-1.69%1.47M01:20:54 
 Sea280.94282.77276.15-0.12-0.04%1.04M01:21:56 
 Kulicke&Soffa55.0556.2055.05-1.01-1.80%340.02K01:18:57 
 Maxeon Solar Technologies17.4317.7317.31-0.28-1.58%209.62K01:21:56 
 Aberdeen Asia-Pacific4.3704.3804.340+0.028+0.64%303.88K01:15:35 
 Triterras6.4606.6006.390-0.060-0.92%100.73K01:21:24 
 Aslan Pharma ADR3.3103.4003.250-0.040-1.19%173.38K01:18:02 
 CapitaLand5.5505.5755.340-0.030-0.54%1.91K22/06 
 Wave Life Sciences Ltd6.6207.0106.620-0.420-5.97%196.47K01:16:28 
 Aspirational Consumer Lifestyle9.9810.019.97-0.03-0.25%218.46K01:07:11 
 India Closed Fund22.0122.0321.91+0.08+0.36%91.12K01:07:05 
 Grindrod Shipping10.4410.499.96-0.22-2.10%35.76K00:59:31 
 Singapore Telecommunications PK17.14517.18017.030-0.055-0.32%27.13K00:38:00 
 China Yuchai17.8018.2017.64+0.16+0.91%80.12K01:06:10 
 Aberdeen Japan Equity Fund Inc8.8508.8808.8500.0000.00%47.14K01:12:28 
 DBS Group Holdings ADR87.4287.4886.84-1.56-1.76%28.17K00:52:00 
 Singapore Airlines7.4707.5307.450-0.060-0.80%17.09K01:06:00 
 Templeton Dragon Closed Fund22.7222.9922.70-0.08-0.35%16.92K00:45:48 
 Tiga Acquisition10.1010.1010.05+0.06+0.60%16.92K00:19:20 
 Karooooo36.2336.9936.23+0.53+1.48%3.29K00:53:52 

South Africa

 NameLastHighLowChg.Chg. %Vol.Time
 Gold Fields ADR9.0509.0608.955-0.160-1.74%3.66M01:21:00 
 Harmony Gold Mining3.9804.0503.970-0.165-3.98%4.98M01:22:17 
 AngloGold Ashanti ADR18.7018.7218.35-0.37-1.94%2.75M01:21:15 
 Sibanye Gold ADR16.3316.4416.13-0.29-1.74%1.53M01:21:33 
 Sasol ADR14.9515.1014.91+0.04+0.27%292.56K01:21:53 
 DRDGOLD ADR10.6510.6510.45-0.19-1.75%133.67K01:21:35 
 Impala Platinum Holdings Ltd PK16.45016.45016.200+0.010+0.06%105.35K01:06:00 
 Naspers ADR41.4741.7441.30-1.59-3.69%75.31K01:05:00 
 MultiChoice ADR8.14008.18008.1400-0.3500-4.12%41.94K00:22:00 
 Net 1 UEPS4.7754.9304.760-0.115-2.35%23.59K01:03:33 
 MTN Group Ltd PK7.387.397.31-0.16-2.12%16.54K00:43:00 
 Massmart ADR9.309.309.00+0.10+1.09%25.00K22/06 
 Standard Bank Group Ltd PK8.819.048.69-0.14-1.56%2.61K00:23:00 
 Anglo American Platinum ADR17.65017.96017.560-0.300-1.67%10.71K22/06 
 Shoprite ADR10.6310.6410.57-0.18-1.71%1.88K00:22:00 
 Leatt19.019.019.00.00.05%1.75K22/06 
 Vodacom Group Ltd PK9.189.229.18-0.15-1.66%1.62K22/06 
 Nedbank Group Ltd11.53511.53511.442-0.175-1.49%4.41K22/06 
 Life Healthcare Group Holdings6.416.746.41-0.51-7.37%3.84K00:00:00 
 Mr Price Group14.6114.7514.60-0.14-0.98%45.38K22/06 

South Korea

 NameLastHighLowChg.Chg. %Vol.Time
 Coupang LLC40.2040.5838.97+0.76+1.93%3.55M01:22:38 
 LG Display10.7210.7210.61-0.11-1.02%313.57K01:17:56 
 KT14.1814.2414.14+0.04+0.28%229.92K01:15:51 
 SK Telecom ADR31.4931.5131.40-0.14-0.44%91.09K01:17:16 
 KB Financial48.9149.4248.86-0.45-0.91%70.54K01:06:20 
 Kepco ADR10.9010.9710.87-0.21-1.93%131.13K01:19:13 
 Shinhan35.9335.9635.82+0.03+0.08%97.13K01:20:28 
 POSCO74.9075.4874.62-0.02-0.03%281.71K01:07:28 
 Gravity Co111.89117.43110.00-6.16-5.22%53.41K01:11:05 
 I-On Digital0.240.250.200.000.00%20.18K23:11:00 
 Woori Financial30.3230.3529.99+0.14+0.46%6.23K01:06:17 
 Hyundai Motor DRC51.3252.0050.75+0.32+0.63%3.33K00:16:00 
 Hyundai Motor89.0089.0089.000.000.00%015/11 
 Hyundai Motor ADR00000.00%004/02 
 e-MARINE Global0.00.00.00.00.00%012/06 
 Samsung Electronics Co2,210.002,210.002,210.000.000.00%004/02 

Spain

 NameLastHighLowChg.Chg. %Vol.Time
 Santander ADR3.9603.9703.9200.0000.00%1.99M01:15:33 
 Telefonica ADR4.7804.8004.750-0.035-0.73%1.04M01:20:29 
 BBVA ADR6.2806.2856.205+0.010+0.16%593.23K01:16:03 
 Grifols ADR17.5117.6317.38-0.49-2.72%468.37K01:22:20 
 Amadeus IT Holding SA PK75.8275.9775.37+0.62+0.82%111.16K00:40:00 
 IAG ADR5.415.535.38-0.12-2.17%668.66K01:07:00 
 Caixabank ADR1.031.051.020.010.49%21.54K00:56:00 
 Zenosense0.0220.0380.020-0.003-12.00%79.00K00:58:00 
 Inditex ADR18.2618.2918.14-0.02-0.09%196.33K00:59:00 
 Siemens Gamesa ADR6.366.396.32+0.02+0.28%42.00K00:30:00 
 Iberdrola SA51.7151.8251.40-0.28-0.54%34.65K00:56:00 
 Red Electrica ADR9.8309.9109.800-0.340-3.34%44.99K01:07:00 
 Repsol SA12.9612.9812.89-0.03-0.23%20.32K01:03:00 
 ACS Actividades Construccion ADR5.755.765.69-0.03-0.52%28.39K00:23:00 
 Enagas SA11.68511.73011.685-0.115-0.97%12.14K22/06 
 Ferrovial29.3229.4429.33-0.59-1.99%3.29K22/06 
 Naturgy Energy ADR5.145.145.12-0.02-0.43%20.79K23:34:00 
 Indra Sistemas SA4.454.454.450.000.00%003:45:00 
 IAG2.812.812.81+0.01+0.36%7.13K00:38:00 
 Ferrovial29.871229.871229.87120.00000.00%021/06 

Sweden

 NameLastHighLowChg.Chg. %Vol.Time
 LM Ericsson B ADR12.8212.8812.72+0.14+1.06%2.72M01:21:57 
 Veoneer22.0622.1621.67+0.07+0.32%127.41K01:16:26 
 Autoliv99.3299.3497.86+1.20+1.22%96.89K01:15:57 
 Olink Holding AB32.1532.5030.45+1.82+6.00%92.15K01:21:39 
 Svenska Handelsbanken PK5.625.655.57-0.01-0.15%55.57K01:02:00 
 Assa Abloy AB15.6815.6915.49+0.24+1.55%24.82K00:51:00 
 Sandvik AB ADR25.4125.6525.25-0.24-0.92%343.15K00:14:00 
 Hexagon ADR14.7814.8014.61+0.07+0.47%238.76K01:06:00 
 Swedish Match Ab Ord8.91509.01008.8550-0.0050-0.06%16.43K00:55:00 
 H&M ADR4.644.694.600.000.00%92.35K01:03:00 
 Atlas Copco AB61.8261.8561.33-0.64-1.02%9.84K00:52:00 
 Volvo ADR25.6625.7425.35-0.31-1.20%45.40K01:03:00 
 Telia ADR8.658.668.58+0.03+0.29%21.22K01:07:00 
 Swedbank AB18.3718.3918.14+0.14+0.77%41.22K00:27:00 
 AB SKF25.5225.5925.30+0.04+0.18%17.58K00:20:00 
 Neonode5.8505.9705.620-0.160-2.66%36.06K01:02:02 
 Alfa Laval ADR35.2235.2234.63+0.46+1.32%12.87K00:47:00 
 Calliditas Therapeutics28.2629.4127.66+0.26+0.93%8.97K01:06:01 
 Tobii AB777-0-3.11%4.57K00:54:00 
 Elekta ADR13.8713.9513.81+0.14+1.02%0.79K00:38:00 

Switzerland

 NameLastHighLowChg.Chg. %Vol.Time
 Transocean4.1904.2404.120-0.020-0.48%9.85M01:22:23 
 Credit Suisse ADR10.1610.1810.11-0.10-0.97%3.15M01:22:17 
 Relief Therapeutics0.220.230.210.002.19%718.14K00:58:00 
 Chubb159.27159.76158.09+0.24+0.15%346.75K01:16:02 
 UBS Group15.4315.4715.37-0.17-1.06%1.41M01:21:27 
 Garrett Motion8.1008.1908.0100.0000.00%204.76K01:21:20 
 TE Connectivity131.67132.29130.58+0.03+0.02%305.76K01:20:49 
 STMicroelectronics ADR36.2236.4936.14+0.11+0.30%664.48K01:21:27 
 Lonza Group AG70.4570.5870.11+0.21+0.30%35.03K00:49:00 
 ABB ADR33.7933.9533.54+0.05+0.15%796.11K01:22:19 
 Novartis ADR93.1693.5193.09-0.75-0.80%719.01K01:22:36 
 Crispr Therapeutics127.50131.50127.14-2.12-1.64%589.12K01:22:36 
 Roche Holding ADR46.8747.0946.78-0.61-1.28%225.08K01:06:00 
 Alcon70.5570.6770.31-0.24-0.34%599.97K01:18:30 
 ObsEva2.9002.9702.890-0.040-1.36%244.91K01:15:25 
 Quotient Ltd3.9503.9803.890-0.050-1.25%229.12K01:17:39 
 Garmin142.10142.40141.40+0.09+0.06%276.89K01:22:40 
 Logitech125.04125.65123.38-1.30-1.03%392.17K01:21:50 
 Wisekey International Holding AG7.2707.6607.260-0.240-3.20%483.91K01:22:23 
 AC Immune7.9608.0807.930-0.150-1.85%149.13K01:15:48 

Taiwan

 NameLastHighLowChg.Chg. %Vol.Time
 Taiwan Semiconductor113.86114.26112.01-0.28-0.25%6.75M01:22:15 
 United Microelectronics9.0909.1809.040-0.180-1.94%2.88M01:21:29 
 ASE Industrial ADR8.1608.2008.110-0.085-1.03%1.07M01:21:53 
 Himax13.2514.0013.17-0.77-5.49%3.08M01:22:04 
 SemiLEDS17.5618.9517.18-0.82-4.46%1.41M01:20:51 
 Chunghwa Telecom40.7441.0940.69-0.34-0.84%26.34K01:07:23 
 Hon Hai Precision ADR7.757.847.64-0.09-1.15%48.35K00:52:00 
 AU Optronics8.3508.4008.286+0.090+1.09%46.87K01:06:00 
 Giga Media Ltd2.8362.8802.820-0.004-0.14%7.75K01:01:36 
 Taiwan Liposome ADR6.4806.4906.340-0.060-0.92%16.19K00:48:19 
 Asia Pacific Wire & Cable3.9463.9643.610+0.206+5.51%31.84K01:06:10 
 ChipMOS Tech33.2533.9233.10-0.50-1.48%9.68K01:06:35 
 FIH Mobile ADR3.2603.2603.2600.0000.00%002:31:00 
 Cathay Financial ADR141414+0+0.00%027/03 
 VinCompass0.0000.0000.0000.0000.00%004/02 
 ColorStars0.250.250.20+0.00+0.00%004/02 
 Fubon Financial ADR10101000.00%031/01 

Thailand

 NameLastHighLowChg.Chg. %Vol.Time
 World Moto0.000100.000100.000100.000000.00%001:04:00 
 KASIKORNBANK Public Co15.1915.3215.17-0.30-1.94%16.53K22/06 
 Advanced Info Service Public5.4405.4605.440-0.130-2.33%0.67K01:07:00 
 Airports Thailand ADR21.421.421.20.00.00%002:22:00 
 TTW Public Company18.9118.9118.910.000.00%021/06 
 Bangkok Bank ADR18.850018.850018.8500-0.0875-0.46%4.53K00:43:00 
 Electricity Generating ADR262626+0+0.00%023/01 
 Glow Energy ADR25.025.025.00.00.00%004/02 
 CP All ADR19191900.00%008/06 
 Bumrungrad Hospital DRC4.204.204.200.000.00%015/12 
 BTS ADR33.833.833.8+0.0+0.00%028/05 
 Banpu ADR55500.00%026/11 
 Berli Jucker ADR13.313.313.3+0.0+0.00%025/11 
 Bank Ayudhya ADR28.4728.4728.47+0.00+0.00%018/02 
 BEC World ADR1.851.851.85+0.00+0.00%024/11 
 Bangkok Dusit Medical ADR23.223.223.2+0.0+0.00%005/11 
 Advanced Info Service DRC5.255.305.250.000.00%022/05 
 Siam Commercial Bank ADR12.812.812.8+0.2+2.00%0.10K22/06 
 PTT Exploration & Production7.8007.8007.8000.0000.00%011/06 
 Univanich Palm Oil ADR0.20.20.20.00.00%011/06 

Turkey

 NameLastHighLowChg.Chg. %Vol.Time
 Turkcell Iletisim Hizmetleri4.8604.8904.850+0.050+1.04%321.79K01:19:55 
 Akbank Turk Anonim Sirketi1.281.341.28+0.02+1.59%36.80K22/06 
 Arcelik ADR16.9316.9316.72+0.01+0.09%0.74K21:52:00 
 Anadolu Efes ADR0.5470.5470.547-0.003-0.55%1.00K23:19:00 
 Turkiye Garanti Bankasi AS1.0201.0200.980+0.010+0.99%1.81K01:05:00 
 Koc Holdings AS10.6610.9010.63-0.05-0.47%18.69K22/06 
 Turk Telekomunikasyon ADR1.61.61.60.00.00%000:36:00 
 Ulker Biskuvi Sanayi ADR26262600.00%012/06 
 THY ADR17.117.316.60.00.00%019/06 
 Tekfen ADR33300.00%028/05 
 Eregli Demir Celik ADR8.958.958.950.000.00%027/03 
 Dogan Sirketler ADR1.391.391.390.000.00%013/06 
 Ford Otomoti Sanayi ADR108.99108.99108.77+0.00+0.00%012/06 
 Turkiye Vakiflar Bankasi ADR4.1004.1004.1000.0000.00%019/06 
 Turkiye Halk Bankasi AS1.1651.1651.165+0.000+0.00%011/06 
 Tav Havalimanlari Holding AS12.60012.60012.600+0.000+0.00%018/06 
 Koza Altin Islemeleri A S13.000013.000013.00000.00000.00%003/02 
 Sisecam0.7497010.7497010.7497010.0000000.00%019/10 

United Arab Emirates

 NameLastHighLowChg.Chg. %Vol.Time
 Yalla17.8218.1517.33-0.62-3.36%475.96K01:15:09 
 3Power Energy0.0400.0820.040-0.042-51.09%46.11K01:05:00 
 Amira Nature Foods2.162.431.64+0.00+0.00%003:35:00 
 Brooge Holdings Ltd9.1309.1308.950+0.000+0.00%021/06 
 Mediclinic ADR3.60003.60003.60000.00000.00%025/12 

United Kingdom

 NameLastHighLowChg.Chg. %Vol.Time
 Vopia0.00110.00130.0011-0.0002-15.38%54.24M01:07:00 
 Profitable Develop0.001000.001000.000900.000000.00%14.48M23:06:00 
 Plandai Biotech0.0010.0010.0010.0000.00%24.16M01:05:00 
 Ilustrato Pictures0.0630.0680.060+0.003+4.70%9.55M01:07:00 
 Argentum 470.00670.00790.0055-0.0010-12.99%10.42M00:57:00 
 BP ADR27.1127.1826.85+0.17+0.63%4.43M01:22:32 
 SFLMaven0.00460.00480.0044+0.0003+6.90%296.32K22/06 
 TechnipFMC9.1009.3009.100-0.260-2.78%3.41M01:22:04 
 CLARIVATE26.1026.2425.64+0.10+0.38%1.70M01:22:27 
 Amcor PLC11.5411.5711.43+0.07+0.61%1.00M01:22:20 
 AstraZeneca ADR57.8458.3257.83-0.47-0.81%2.26M01:22:28 
 Barclays ADR9.7309.7509.650-0.015-0.15%2.83M01:18:57 
 Paysafe11.0411.3711.03-0.21-1.91%2.62M01:22:36 
 Lloyds Banking ADR2.5602.5752.550-0.015-0.58%2.59M01:19:05 
 CNH Industrial NV16.2416.3616.20-0.17-1.04%2.37M01:22:39 
 GlaxoSmithKline ADR39.1339.5239.12-0.65-1.63%1.69M01:22:28 
 Rolls Royce Holdings plc1.551.561.54-0.01-0.64%1.35M01:07:00 
 Farfetch A50.3851.0750.20+0.07+0.14%1.10M01:22:27 
 British American Tobacco ADR39.0939.1839.02-0.36-0.91%1.40M01:22:28 
 Vodafone Group ADR18.3918.4418.33+0.07+0.35%1.49M01:20:23 
Continue with Google
or
Sign up with Email