Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 3.983 | 4.060 | 3.980 | +0.033 | +0.84% | 254.33K | 23:03:41 | ||
| Despegar.com | 10.72 | 10.82 | 10.70 | +0.04 | +0.42% | 26.72K | 23:03:34 | ||
| MercadoLibre | 1,009.64 | 1,016.25 | 986.20 | +34.00 | +3.48% | 151.72K | 23:03:36 | ||
| BBVA Banco Frances ADR | 2.932 | 3.000 | 2.931 | -0.009 | -0.29% | 56.24K | 23:03:54 | ||
| Grupo Financiero Galicia ADR | 8.635 | 8.800 | 8.635 | -0.055 | -0.63% | 39.93K | 23:02:24 | ||
| Grupo Supervielle | 1.810 | 1.839 | 1.800 | +0.020 | +1.12% | 8.12K | 23:03:37 | ||
| Banco Macro B ADR | 13.00 | 13.16 | 12.97 | +0.05 | +0.39% | 12.22K | 23:03:50 | ||
| Loma Negra ADR | 5.650 | 5.690 | 5.636 | +0.030 | +0.53% | 1.83K | 22:57:11 | ||
| IRSA ADR | 4.178 | 4.178 | 4.030 | +0.178 | +4.45% | 3.20K | 22:57:45 | ||
| Central Puerto | 2.950 | 3.000 | 2.950 | +0.020 | +0.68% | 9.96K | 22:57:03 | ||
| Pampa Energia ADR | 19.10 | 19.10 | 19.10 | +0.02 | +0.10% | 1.20K | 23:00:49 | ||
| Cresud SACIF | 4.840 | 4.940 | 4.840 | -0.050 | -1.02% | 9.18K | 23:00:14 | ||
| Transportadora Gas ADR | 4.620 | 4.620 | 4.465 | +0.110 | +2.43% | 10.46K | 22:53:28 | ||
| Telecom Argentina ADR | 4.920 | 4.960 | 4.915 | +0.070 | +1.44% | 0.67K | 22:49:59 | ||
| IRSA Propiedades ADR | 2.12 | 2.18 | 2.12 | -0.04 | -1.77% | 1.23K | 22:56:41 | ||
| Bioceres Crop | 12.34 | 12.34 | 12.34 | -0.02 | -0.16% | 0.27K | 22:30:01 | ||
| Edenor ADR | 4.720 | 4.812 | 4.650 | 0.000 | 0.00% | 0 | 04:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 65.67 | 65.74 | 64.92 | +1.20 | +1.86% | 1.91M | 23:04:04 | ||
| BHP Group ADR | 65.61 | 65.70 | 64.92 | +1.19 | +1.85% | 1.58M | 23:03:57 | ||
| Atlassian Corp Plc | 305.46 | 310.14 | 301.81 | +12.40 | +4.23% | 323.48K | 23:04:02 | ||
| BHP Billiton Ltd | 32.4900 | 32.4900 | 32.4900 | +0.2750 | +0.85% | 527.00K | 22:31:00 | ||
| Paladin Energy | 0.512 | 0.512 | 0.470 | +0.017 | +3.41% | 112.35K | 22:47:00 | ||
| Novonix | 5.28 | 5.39 | 5.26 | -0.36 | -6.38% | 82.19K | 22:47:00 | ||
| Bannerman Resources | 0.17 | 0.17 | 0.17 | +0.01 | +8.49% | 0.10K | 22:30:00 | ||
| Westpac Banking ADR | 14.41 | 14.53 | 14.32 | +0.13 | +0.91% | 40.91K | 23:03:46 | ||
| Propanc Biopharma | 0.0223 | 0.0241 | 0.0190 | 0.0000 | 0.00% | 0 | 04:51:00 | ||
| Deep Yellow | 0.52 | 0.53 | 0.51 | +0.02 | +3.25% | 3.82K | 22:47:00 | ||
| Jervois Mining Ltd | 0.46 | 0.48 | 0.46 | -0.00 | -1.06% | 27.54K | 22:39:00 | ||
| Greenland Minerals&Energy | 0.054 | 0.054 | 0.053 | 0.001 | 0.00% | 52.50K | 22:43:00 | ||
| Immutep ADR | 2.490 | 2.578 | 2.490 | -0.030 | -1.19% | 11.94K | 22:57:06 | ||
| Tritium Dcfc | 8.04 | 8.12 | 7.93 | +0.30 | +3.88% | 26.15K | 23:03:40 | ||
| National Australia Bank ADR | 9.89 | 9.91 | 9.43 | +0.09 | +0.92% | 252.37K | 22:48:00 | ||
| Iris Energy | 11.01 | 11.50 | 10.91 | +0.26 | +2.42% | 39.31K | 23:01:03 | ||
| Lynas Rare Earths ADR | 6.5280 | 6.6300 | 6.3300 | -0.1120 | -1.69% | 24.82K | 22:48:00 | ||
| Advanced Human Imaging ADR | 2.73 | 2.81 | 2.73 | -0.02 | -0.73% | 20.79K | 23:02:33 | ||
| Wesfarmers ADR | 18.150 | 18.240 | 18.060 | -0.550 | -2.94% | 104.45K | 22:47:00 | ||
| Peninsula Energy | 0.14 | 0.14 | 0.13 | 0.01 | 0.00% | 15.45K | 22:46:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 23.34 | 23.34 | 23.34 | +0.04 | +0.17% | 0.20K | 22:38:00 | ||
| OMV AG PK | 61.34 | 61.35 | 60.44 | +0.00 | +0.00% | 0 | 04:53:00 | ||
| Wienerberger Baustoffindustrie | 6.950 | 7.340 | 6.950 | 0.000 | 0.00% | 0 | 04:57:00 | ||
| Flughafen Wien ADR | 8.2 | 8.5 | 8.3 | +0.0 | +0.00% | 0 | 04:07:00 | ||
| Raiffeisen Bank ADR | 6.90 | 7.05 | 6.90 | +0.00 | +0.00% | 0 | 03:45:00 | ||
| Erste Group Bank AG | 45.580 | 47.775 | 45.580 | 0.000 | 0.00% | 0 | 04:46:00 | ||
| Voestalpine AG PK | 6.92 | 6.92 | 6.92 | +0.00 | +0.00% | 0 | 02:16:00 | ||
| Andritz ADR | 10.75 | 10.75 | 10.75 | +0.00 | +0.00% | 0 | 03:41:00 | ||
| Vienna Insurance ADR | 5.91 | 5.91 | 5.91 | +0.00 | +0.00% | 0 | 19/01 | ||
| Schoeller Bleckmann ADR | 4.24 | 4.24 | 4.24 | +0.00 | +0.00% | 0 | 05/11 | ||
| Palfinger ADR | 36.30 | 36.30 | 36.30 | 0.00 | 0.00% | 0 | 21/01 | ||
| Oesterreichische Post ADR | 21.1 | 21.1 | 20.0 | 0.0 | 0.00% | 0 | 31/12 | ||
| Verbund ADR | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 | 22/01 | ||
| EVN ADR | 5.09 | 5.09 | 5.09 | 0.00 | 0.00% | 0 | 25/01 | ||
| Telekom Austria AG PK | 17.53 | 17.53 | 17.53 | +0.00 | +0.00% | 0 | 15/01 | ||
| Wolford ADR | 1.44 | 1.44 | 1.44 | 0.00 | 0.00% | 0 | 29/12 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 64.56 | 64.72 | 64.34 | +0.98 | +1.54% | 209.48K | 23:03:46 | ||
| Euronav | 8.520 | 8.655 | 8.490 | +0.060 | +0.71% | 157.71K | 23:03:18 | ||
| Galapagos ADR | 62.65 | 62.74 | 60.96 | +9.33 | +17.50% | 522.21K | 23:04:00 | ||
| Materialise NV | 18.95 | 19.19 | 18.69 | +0.57 | +3.10% | 26.95K | 23:03:57 | ||
| Umicore ADR | 9.29 | 9.31 | 9.28 | -0.04 | -0.43% | 3.60K | 22:44:00 | ||
| KBC Groep ADR | 44.40 | 44.41 | 44.35 | +0.09 | +0.20% | 1.66K | 22:46:00 | ||
| UCB ADR | 48.36 | 48.40 | 48.31 | -0.27 | -0.56% | 7.81K | 22:41:00 | ||
| ageas SA/NV | 48.53 | 48.53 | 48.45 | +0.03 | +0.05% | 8.26K | 22:44:00 | ||
| Celyad SA | 3.650 | 3.700 | 3.650 | -0.040 | -1.08% | 0.40K | 23:02:35 | ||
| Nyxoah | 19.61 | 19.61 | 19.61 | +0.31 | +1.61% | 0.00K | 22:30:02 | ||
| Brussel Lambert ADR | 10.45 | 10.78 | 10.45 | 0.00 | 0.00% | 0 | 04:06:00 | ||
| Proximus ADR | 3.89 | 3.96 | 3.89 | 0.00 | 0.00% | 0 | 04:59:00 | ||
| MDxHealth ADR | 9.15 | 9.15 | 9.15 | +0.40 | +4.57% | 0.10K | 22:30:01 | ||
| Etablissementen Franz Colruyt ADR | 10.00 | 10.33 | 10.00 | 0.00 | 0.00% | 0 | 04:52:00 | ||
| D’Ieteren ADR | 85.70 | 85.70 | 85.40 | +0.00 | +0.00% | 0 | 03:51:00 | ||
| GBL | 106.4000 | 106.4000 | 106.4000 | 0.0000 | 0.00% | 0 | 26/01 | ||
| Evs Broadcast ADR | 6.71 | 6.71 | 6.71 | 0.00 | 0.00% | 0 | 03:05:00 | ||
| Bpost ADR | 8.586 | 8.586 | 8.370 | +0.000 | +0.00% | 0 | 28/12 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 30/11 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 22/05 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4.512 | 4.570 | 4.500 | +0.062 | +1.39% | 4.37M | 23:03:58 | ||
| Banco Bradesco | 4.135 | 4.180 | 4.125 | +0.065 | +1.60% | 3.84M | 23:03:38 | ||
| Petroleo Brasileiro Petrobras ADR | 13.79 | 13.99 | 13.79 | +0.18 | +1.36% | 7.73M | 23:04:13 | ||
| Ambev SA | 2.821 | 2.827 | 2.780 | +0.071 | +2.57% | 3.64M | 23:03:43 | ||
| Vale ADR | 15.80 | 15.88 | 15.75 | +0.27 | +1.74% | 3.90M | 23:04:06 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 12.67 | 12.84 | 12.67 | +0.19 | +1.52% | 1.50M | 23:03:57 | ||
| Gerdau ADR | 5.227 | 5.260 | 5.170 | +0.097 | +1.89% | 995.50K | 23:03:52 | ||
| CEMIG Pref ADR | 2.470 | 2.480 | 2.440 | +0.060 | +2.49% | 675.17K | 23:03:17 | ||
| Nu Holdings | 7.09 | 7.29 | 7.05 | +0.02 | +0.28% | 1.26M | 23:04:07 | ||
| Brazil Minerals | 0.0076 | 0.0080 | 0.0076 | 0.0000 | 0.00% | 368.65K | 22:37:00 | ||
| Xp | 32.28 | 33.03 | 31.77 | +0.72 | +2.28% | 580.27K | 23:04:10 | ||
| SID Nacional ADR | 4.890 | 4.945 | 4.850 | +0.140 | +2.95% | 523.56K | 23:03:51 | ||
| Centrais Electricas Brasileiras | 6.540 | 6.600 | 6.515 | +0.090 | +1.40% | 179.77K | 23:03:53 | ||
| Azul | 15.82 | 15.91 | 15.47 | +0.66 | +4.35% | 512.98K | 23:04:03 | ||
| Embraer ADR | 15.29 | 15.43 | 15.17 | +0.32 | +2.14% | 297.30K | 23:03:34 | ||
| BRF ADR | 4.355 | 4.365 | 4.225 | +0.175 | +4.19% | 642.23K | 23:03:52 | ||
| Gol Linhas Aereas ADR | 6.740 | 6.770 | 6.504 | +0.470 | +7.50% | 386.76K | 23:03:35 | ||
| PagSeguro Digital | 20.14 | 20.45 | 19.85 | -0.54 | -2.61% | 301.69K | 23:03:36 | ||
| Sabesp ADR | 6.830 | 6.855 | 6.805 | +0.130 | +1.94% | 147.69K | 23:04:03 | ||
| Telefonica Brasil ADR | 8.985 | 9.010 | 8.880 | +0.185 | +2.10% | 53.66K | 23:03:25 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| HPIL | 0.0018 | 0.0018 | 0.0016 | +0.0001 | +5.88% | 7.79M | 22:48:00 | ||
| Two Hands | 0.0007 | 0.0007 | 0.0006 | 0.0000 | 0.00% | 7.70M | 22:48:00 | ||
| Sundial Growers | 0.4570 | 0.4700 | 0.4560 | -0.0017 | -0.37% | 5.78M | 23:04:05 | ||
| Eco-Tek Group, Inc. | 0.00250 | 0.00270 | 0.00250 | -0.00022 | -8.09% | 5.24M | 22:46:00 | ||
| Novation Hldgs Inc. | 0.00060 | 0.00060 | 0.00050 | 0.00000 | 0.00% | 4.23M | 22:49:00 | ||
| Barrick Gold | 19.03 | 19.14 | 18.71 | 0.00 | 0.00% | 2.37M | 23:04:03 | ||
| Kinross Gold | 5.450 | 5.500 | 5.360 | -0.010 | -0.18% | 2.32M | 23:04:03 | ||
| Tilray | 5.49 | 5.62 | 5.45 | -0.07 | -1.25% | 3.01M | 23:04:02 | ||
| Newron Sport | 0.0024 | 0.0024 | 0.0023 | -0.0000 | -0.76% | 29.00K | 22:44:00 | ||
| Yamana Gold | 4.138 | 4.189 | 4.075 | -0.032 | -0.77% | 2.41M | 23:04:02 | ||
| Cenovus Energy Inc | 14.875 | 14.970 | 14.740 | +0.385 | +2.66% | 1.70M | 23:04:07 | ||
| Hut 8 Mining | 5.545 | 5.890 | 5.520 | -0.215 | -3.73% | 1.53M | 23:04:02 | ||
| B2Gold | 3.520 | 3.570 | 3.450 | 0.000 | 0.00% | 2.59M | 23:03:39 | ||
| HIVE Blockchain | 1.7950 | 1.9050 | 1.7800 | -0.0650 | -3.49% | 1.27M | 23:04:03 | ||
| New Gold | 1.5550 | 1.6053 | 1.5500 | -0.0550 | -3.42% | 2.34M | 23:04:03 | ||
| Denison Mines | 1.1500 | 1.1800 | 1.1400 | 0.0000 | 0.00% | 1.12M | 23:03:29 | ||
| Bitfarms | 3.305 | 3.579 | 3.300 | -0.185 | -5.30% | 1.24M | 23:03:49 | ||
| Hexo | 0.496 | 0.520 | 0.493 | +0.006 | +1.14% | 552.07K | 23:03:57 | ||
| BlackBerry | 7.96 | 8.05 | 7.90 | +0.05 | +0.63% | 1.02M | 23:04:10 | ||
| Suncor Energy | 28.73 | 28.95 | 28.45 | +0.83 | +2.99% | 1.23M | 23:03:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander Chile ADR | 20.10 | 20.22 | 19.90 | +0.30 | +1.52% | 114.48K | 22:59:00 | ||
| Soquimich B ADR | 53.36 | 53.95 | 53.17 | +1.27 | +2.44% | 137.64K | 23:03:45 | ||
| Enel Americas ADR | 5.910 | 5.910 | 5.790 | +0.170 | +2.96% | 77.30K | 23:03:23 | ||
| Enel Chile ADR | 2.065 | 2.100 | 2.060 | +0.005 | +0.24% | 32.47K | 23:03:47 | ||
| LATAM Airlines ADR | 0.43 | 0.46 | 0.41 | +0.00 | +0.00% | 81.80K | 22:43:00 | ||
| Banco De Chile | 19.76 | 19.85 | 19.42 | +0.53 | +2.76% | 9.93K | 23:02:12 | ||
| Cervecerias ADR | 16.94 | 17.00 | 16.85 | +0.33 | +1.99% | 9.58K | 23:00:59 | ||
| Itau CorpBanca ADR | 3.429 | 3.480 | 3.429 | +0.169 | +5.17% | 11.45K | 23:00:26 | ||
| Embotelladora Andina B ADR | 13.00 | 13.00 | 13.00 | -0.10 | -0.76% | 10.79K | 22:40:18 | ||
| Embotelladora Andina | 11.32 | 11.32 | 11.19 | +0.00 | +0.00% | 0 | 04:59:59 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 22.27 | 22.81 | 21.59 | -0.38 | -1.70% | 16.31M | 23:04:10 | ||
| Alibaba ADR | 113.05 | 114.45 | 110.30 | -0.32 | -0.29% | 5.27M | 23:04:05 | ||
| Farmmi | 0.2272 | 0.2450 | 0.2233 | +0.0292 | +14.75% | 47.86M | 23:03:57 | ||
| Didi Global | 4.11 | 4.14 | 3.90 | +0.04 | +0.98% | 3.55M | 23:04:04 | ||
| iQIYI | 3.57 | 3.66 | 3.44 | 0.01 | 0.00% | 3.71M | 23:03:48 | ||
| New Oriental Education&Tech | 1.335 | 1.340 | 1.240 | -0.035 | -2.55% | 9.22M | 23:04:06 | ||
| Dragon Capital Grp | 0.00150 | 0.00150 | 0.00140 | +0.00010 | +7.14% | 165.00K | 22:43:00 | ||
| Ebang Intl | 0.980 | 1.070 | 0.980 | -0.110 | -10.08% | 1.03M | 23:03:42 | ||
| Meten Edtechx Education | 0.1786 | 0.1818 | 0.1771 | -0.0012 | -0.67% | 1.92M | 23:03:48 | ||
| Trans Global Grp In | 0.01090 | 0.01100 | 0.00985 | +0.00130 | +13.54% | 9.06M | 22:49:00 | ||
| Tencent Music Entertainment Group | 5.90 | 5.96 | 5.70 | +0.06 | +1.03% | 4.39M | 23:04:06 | ||
| TAL Education | 2.50 | 2.70 | 2.26 | -0.26 | -9.24% | 5.91M | 23:03:41 | ||
| Pinduoduo | 53.11 | 53.90 | 50.30 | -0.97 | -1.79% | 2.87M | 23:03:54 | ||
| TDH Holdings | 0.428 | 0.445 | 0.422 | -0.009 | -2.06% | 1.95M | 23:04:05 | ||
| Xpeng | 35.84 | 36.90 | 34.75 | -1.46 | -3.91% | 3.27M | 23:04:07 | ||
| JD.com Inc Adr | 68.92 | 70.75 | 67.75 | -2.19 | -3.08% | 2.16M | 23:03:38 | ||
| Li Auto | 24.90 | 25.30 | 24.15 | -0.19 | -0.74% | 2.34M | 23:04:06 | ||
| China SXT Pharma | 0.1939 | 0.2050 | 0.1918 | +0.0024 | +1.25% | 1.12M | 23:01:58 | ||
| Medical Care Tech | 0.00650 | 0.00650 | 0.00610 | -0.00010 | -1.52% | 151.01K | 22:43:00 | ||
| Sos Ltd | 0.660 | 0.690 | 0.651 | -0.009 | -1.30% | 678.57K | 23:03:52 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.81 | 14.96 | 14.80 | +0.09 | +0.61% | 84.53K | 23:03:13 | ||
| GeoPark Ltd | 14.25 | 14.52 | 13.92 | +0.52 | +3.79% | 62.84K | 23:02:53 | ||
| Grupo Aval | 5.650 | 5.667 | 5.622 | -0.010 | -0.18% | 11.82K | 23:02:43 | ||
| Tecnoglass | 20.52 | 20.92 | 20.47 | +0.27 | +1.33% | 14.71K | 23:02:53 | ||
| BanColombia ADR | 35.08 | 35.23 | 34.86 | +0.22 | +0.63% | 5.06K | 23:00:23 | ||
| Blueberries Medical | 0.0484 | 0.0485 | 0.0407 | +0.0000 | +0.00% | 0 | 26/01 | ||
| Inversiones Suramericana ADR | 14.50 | 14.50 | 14.50 | +0.00 | +0.00% | 0 | 26/01 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 05/11 | ||
| Cementos Argos ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 25/01 | ||
| Nutresa ADR | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0 | 06/01 | ||
| Interconnection Electric | 87.49 | 87.49 | 87.49 | 0.00 | 0.00% | 0 | 28/12 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 18.53 | 18.79 | 18.20 | +1.65 | +9.77% | 834.58K | 23:04:11 | ||
| Castor Maritime | 1.100 | 1.120 | 1.090 | -0.000 | -0.03% | 136.47K | 23:03:13 | ||
| QIWI | 7.08 | 7.15 | 7.02 | +0.19 | +2.76% | 94.97K | 23:03:37 | ||
| Cian ADR | 5.80 | 6.06 | 5.80 | +0.15 | +2.65% | 151.45K | 23:02:11 | ||
| Emerging Markets Horizon Unt | 10.00 | 10.00 | 9.96 | 0.00 | 0.00% | 0 | 02:15:00 | ||
| Nexters | 7.71 | 8.00 | 7.70 | +0.31 | +4.12% | 0.47K | 22:35:08 | ||
| Woodbrook | 0.00140 | 0.00140 | 0.00140 | 0.00000 | 0.00% | 0 | 22/09 | ||
| Bank of Cyprus | 1.14 | 1.14 | 1.14 | +0.00 | +0.00% | 0 | 16/12 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vestas Wind Systems AS | 8.80 | 8.80 | 8.74 | -0.08 | -0.90% | 267.88K | 22:48:00 | ||
| Novo Nordisk ADR | 95.62 | 96.05 | 95.43 | +2.52 | +2.71% | 258.50K | 23:03:35 | ||
| Evaxion Biotech AS | 3.180 | 3.443 | 3.030 | -0.040 | -1.24% | 31.43K | 22:53:58 | ||
| Genmab AS | 32.18 | 32.39 | 31.93 | -0.54 | -1.65% | 161.32K | 23:03:30 | ||
| Ascendis Pharma AS | 118.43 | 120.10 | 117.63 | +2.27 | +1.95% | 51.65K | 23:02:38 | ||
| Orphazyme | 1.990 | 2.010 | 1.950 | +0.070 | +3.65% | 62.39K | 23:03:44 | ||
| AP Moeller-Maersk AS | 17.67 | 17.74 | 17.66 | +0.43 | +2.49% | 16.43K | 22:47:00 | ||
| Coloplast A | 14.07 | 14.07 | 13.99 | -0.23 | -1.61% | 24.27K | 22:46:00 | ||
| Chr Hansen ADR | 19.01 | 19.09 | 19.01 | -0.21 | -1.09% | 3.78K | 22:38:00 | ||
| LiqTech | 5.715 | 5.715 | 5.620 | +0.015 | +0.26% | 0.81K | 22:43:35 | ||
| Carlsberg AS | 32.23 | 32.51 | 32.05 | +0.37 | +1.16% | 11.92K | 22:40:00 | ||
| Orsted ADR | 34.74 | 34.76 | 34.65 | -0.41 | -1.15% | 20.76K | 22:46:00 | ||
| DSV ADR | 100.65 | 100.65 | 100.03 | +0.79 | +0.79% | 8.14K | 22:49:00 | ||
| Danske Bank A/S ADR | 9.53 | 9.70 | 9.52 | 0.00 | 0.00% | 0 | 04:46:00 | ||
| IO Biotech | 7.07 | 7.07 | 7.07 | -0.01 | -0.14% | 0.05K | 22:30:02 | ||
| Novozymes AS | 69.67 | 69.78 | 69.39 | +0.44 | +0.64% | 3.21K | 22:46:00 | ||
| Pandora ADR | 26.80 | 26.85 | 26.63 | -0.37 | -1.37% | 4.17K | 22:46:00 | ||
| Vestas Wind | 27.1223 | 27.1223 | 27.1223 | +0.3723 | +1.39% | 0.05K | 22:30:00 | ||
| GN Store Nord ADR | 178.672 | 178.672 | 178.350 | -6.078 | -3.29% | 0.98K | 22:40:00 | ||
| Forward Pharma A S | 5.500 | 5.540 | 5.320 | +0.260 | +4.96% | 0.68K | 22:31:14 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.665 | 5.690 | 5.625 | +0.085 | +1.52% | 7.36M | 23:03:38 | ||
| Neste | 20.55 | 20.56 | 20.47 | -0.82 | -3.84% | 18.97K | 22:47:00 | ||
| Nordea Bank ADR | 11.90 | 11.90 | 11.87 | +0.25 | +2.15% | 17.65K | 22:38:00 | ||
| Sampo OYJ | 24.13 | 24.13 | 24.04 | +0.22 | +0.92% | 27.03K | 22:43:00 | ||
| Kone Oyj ADR | 31.49 | 31.49 | 31.44 | +0.04 | +0.13% | 21.96K | 22:39:00 | ||
| Stora Enso Oyj PK | 18.72 | 18.72 | 18.72 | -0.43 | -2.25% | 1.34K | 22:30:00 | ||
| Kesko ADR | 14.880 | 14.880 | 14.880 | +0.630 | +4.42% | 3.78K | 22:38:00 | ||
| Fortum ADR | 5.410 | 5.455 | 5.280 | +0.000 | +0.00% | 0 | 04:06:00 | ||
| Metso Outotec OTC | 5.30 | 5.43 | 5.29 | 0.00 | 0.00% | 0 | 04:37:00 | ||
| Nokian Tyres ADR | 15.94 | 16.25 | 15.94 | 0.00 | 0.00% | 0 | 04:57:00 | ||
| KONE Oyj | 61.4600 | 63.8500 | 61.4600 | 0.0000 | 0.00% | 0 | 04:51:00 | ||
| Uponor | 21.65 | 21.65 | 21.65 | +0.00 | +0.00% | 0 | 03:58:00 | ||
| Orion ADR | 19.25 | 19.25 | 19.25 | -0.50 | -2.53% | 0.67K | 22:38:00 | ||
| Wartsila ADR | 2.60 | 2.64 | 2.60 | 0.00 | 0.00% | 0 | 25/01 | ||
| Outokumpu ADR | 3.53 | 3.53 | 3.53 | +0.00 | +0.00% | 0 | 21/01 | ||
| Yit ADR | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 08/12 | ||
| Konecranes ADR | 7.590 | 7.590 | 7.590 | 0.000 | 0.00% | 0 | 25/01 | ||
| Fortum | 28.270 | 28.270 | 28.270 | 0.000 | 0.00% | 0 | 21/01 | ||
| Neles Oyj | 14.78 | 14.78 | 14.78 | +0.00 | +0.00% | 0 | 14/12 | ||
| Poyry Oyj | 8.6 | 8.6 | 8.6 | 0.0 | 0.00% | 0 | 10/11 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 58.41 | 58.60 | 58.23 | +1.28 | +2.24% | 425.01K | 23:03:26 | ||
| Sanofi ADR | 52.76 | 52.81 | 52.21 | +1.44 | +2.81% | 357.17K | 23:02:12 | ||
| Danone PK | 12.69 | 12.70 | 12.63 | +0.12 | +0.95% | 61.42K | 22:44:00 | ||
| Orange ADR | 11.56 | 11.60 | 11.55 | +0.20 | +1.76% | 367.83K | 23:03:37 | ||
| UbiSoft Entertainment Inc | 10.92 | 10.92 | 10.89 | +0.09 | +0.83% | 77.75K | 22:45:00 | ||
| Constellium Nv | 17.64 | 17.87 | 17.60 | +0.10 | +0.54% | 31.20K | 23:02:33 | ||
| Alstom PK | 3.520 | 3.530 | 3.510 | -0.060 | -1.68% | 21.53K | 22:47:00 | ||
| BNP Paribas ADR | 36.555 | 36.555 | 36.360 | +0.615 | +1.71% | 63.27K | 22:47:00 | ||
| Compagnie Saint-Gobain ADR | 13.02 | 13.02 | 12.96 | -0.15 | -1.14% | 45.74K | 22:48:00 | ||
| Carrefour SA PK | 3.99 | 3.99 | 3.92 | +0.05 | +1.24% | 1.16K | 22:45:00 | ||
| Vivendi SA PK | 12.72 | 12.73 | 12.65 | +0.01 | +0.12% | 5.49K | 22:48:00 | ||
| Criteo Sa | 32.53 | 32.61 | 32.00 | +0.11 | +0.34% | 9.38K | 22:55:28 | ||
| Electricite de France SA | 1.835 | 1.835 | 1.830 | +0.040 | +2.23% | 1.21K | 22:44:00 | ||
| Credit Agricole SA PK | 7.530 | 7.530 | 7.490 | +0.105 | +1.41% | 0.98K | 22:46:00 | ||
| Axa ADR | 31.67 | 31.67 | 31.47 | +0.53 | +1.70% | 7.91K | 22:47:00 | ||
| Societe Generale ADR | 7.5200 | 7.5200 | 7.5100 | +0.1700 | +2.31% | 8.47K | 22:48:00 | ||
| Vinci ADR | 27.24 | 27.25 | 27.15 | +0.07 | +0.26% | 40.10K | 22:46:00 | ||
| Engie ADR | 15.33 | 15.33 | 15.26 | +0.31 | +2.06% | 11.60K | 22:48:00 | ||
| Dassault Systemes SA | 45.96 | 45.96 | 45.62 | -1.14 | -2.42% | 18.26K | 22:48:00 | ||
| Louis Vuitton ADR | 154.050 | 154.050 | 153.100 | +1.540 | +1.01% | 21.23K | 22:48:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 13.32 | 13.42 | 13.32 | +0.38 | +2.98% | 1.25M | 23:03:45 | ||
| Jumia Tech | 7.78 | 7.99 | 7.72 | -0.05 | -0.64% | 717.82K | 23:03:47 | ||
| BioNTech | 159.19 | 164.35 | 158.39 | -1.51 | -0.94% | 583.65K | 23:04:03 | ||
| Mainz Biomed BV | 15.40 | 16.12 | 15.16 | +0.90 | +6.21% | 237.44K | 22:59:15 | ||
| Affimed NV | 3.960 | 4.055 | 3.945 | -0.020 | -0.50% | 124.95K | 23:03:04 | ||
| SAP ADR | 124.70 | 124.93 | 123.66 | -7.58 | -5.73% | 574.09K | 23:04:06 | ||
| CureVac NV | 17.23 | 18.29 | 17.13 | -0.56 | -3.15% | 146.75K | 23:03:48 | ||
| ATAI Life Sciences BV | 4.89 | 5.07 | 4.87 | +0.01 | +0.25% | 84.42K | 23:03:49 | ||
| Sono NV | 5.49 | 5.95 | 5.46 | -0.31 | -5.34% | 109.16K | 23:03:57 | ||
| Continental AG PK | 9.72 | 9.73 | 9.67 | +0.18 | +1.83% | 308.47K | 22:46:00 | ||
| Fresenius Medical Care ADR | 33.67 | 33.77 | 33.57 | +0.25 | +0.75% | 45.96K | 23:03:48 | ||
| Lilium NV | 5.030 | 5.190 | 4.940 | +0.020 | +0.40% | 71.75K | 23:01:56 | ||
| Trivago | 2.090 | 2.130 | 2.088 | -0.030 | -1.42% | 57.05K | 23:03:13 | ||
| Bayer AG PK | 14.68 | 14.68 | 14.56 | +0.27 | +1.90% | 63.80K | 22:48:00 | ||
| Porsche Automobile Holding SE | 9.38 | 9.40 | 9.35 | +0.14 | +1.55% | 41.69K | 22:48:00 | ||
| TUI ADR | 1.66 | 1.74 | 1.66 | +0.03 | +1.72% | 2.85K | 22:40:00 | ||
| Allianz ADR | 25.58 | 25.58 | 25.43 | +0.40 | +1.59% | 8.82K | 22:48:00 | ||
| Deutsche Telekom ADR | 18.53 | 18.56 | 18.48 | +0.37 | +2.02% | 21.16K | 22:48:00 | ||
| Volkswagen 1/10 ADR | 29.11 | 29.22 | 29.01 | +0.43 | +1.48% | 29.38K | 22:49:00 | ||
| BASF ADR | 19.26 | 19.27 | 19.14 | +0.43 | +2.28% | 18.90K | 22:48:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 0.8802 | 0.8929 | 0.8700 | +0.0201 | +2.34% | 258.01K | 23:04:03 | ||
| Star Bulk Carriers | 21.14 | 21.32 | 20.11 | +1.27 | +6.42% | 514.78K | 23:03:55 | ||
| Oceanpal | 0.54 | 0.56 | 0.53 | -0.00 | -0.50% | 119.54K | 23:03:02 | ||
| Diana Shipping | 3.546 | 3.650 | 3.450 | +0.126 | +3.70% | 107.95K | 23:03:40 | ||
| Danaos | 83.49 | 84.28 | 81.40 | +2.91 | +3.61% | 128.52K | 23:04:00 | ||
| Top Ships | 0.7795 | 0.7900 | 0.7700 | +0.0145 | +1.90% | 40.52K | 23:03:11 | ||
| Pyxis Tankers Inc | 0.4240 | 0.4300 | 0.4180 | +0.0235 | +5.87% | 13.35K | 23:00:44 | ||
| GasLog Partners LP | 4.189 | 4.190 | 3.960 | -0.131 | -3.04% | 103.88K | 23:01:52 | ||
| Globus Maritime | 1.690 | 1.720 | 1.670 | 0.000 | 0.00% | 11.43K | 23:00:45 | ||
| Euroseas | 29.05 | 29.57 | 28.21 | +0.91 | +3.23% | 15.77K | 23:02:54 | ||
| Capital Product | 15.30 | 15.50 | 15.10 | +0.27 | +1.80% | 21.19K | 23:02:02 | ||
| Tsakos Energy | 7.430 | 7.444 | 7.400 | +0.080 | +1.09% | 3.94K | 23:02:56 | ||
| EuroDry | 18.46 | 18.48 | 17.22 | +1.45 | +8.54% | 4.92K | 22:52:06 | ||
| Eurobank Ergasias | 0.520 | 0.525 | 0.500 | 0.000 | 0.00% | 0 | 04:52:00 | ||
| Dynagas LNG | 2.850 | 2.850 | 2.740 | -0.020 | -0.70% | 3.71K | 23:03:26 | ||
| Hellenic Telecommunications Org | 9.71 | 9.86 | 9.67 | 0.00 | 0.00% | 0 | 04:54:00 | ||
| Performance Shipping | 3.240 | 3.340 | 3.240 | +0.200 | +6.58% | 1.40K | 22:47:32 | ||
| Imperial Petroleum | 1.34 | 1.46 | 1.35 | +0.04 | +3.46% | 1.12K | 22:45:06 | ||
| StealthGas | 2.175 | 2.175 | 2.090 | +0.135 | +6.62% | 0.66K | 22:30:04 | ||
| Tsakos Energy Pref F | 23.88 | 24.05 | 23.75 | 0.00 | 0.00% | 0 | 04:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Futu | 39.66 | 39.82 | 38.14 | -0.13 | -0.33% | 1.22M | 23:04:10 | ||
| Melco Resorts & Entertainment | 10.22 | 10.52 | 10.03 | -0.24 | -2.29% | 532.93K | 23:04:11 | ||
| Takung Art | 2.66 | 2.89 | 2.65 | +0.01 | +0.38% | 55.90K | 23:04:07 | ||
| CITIC Capital Acquisition | 9.075 | 9.790 | 9.060 | -0.835 | -8.43% | 82.53K | 23:03:53 | ||
| Energy Finders | 0.13000 | 0.13000 | 0.11520 | +0.00310 | +2.44% | 206.23K | 22:48:00 | ||
| BIT Mining | 3.005 | 3.040 | 3.000 | +0.015 | +0.50% | 28.65K | 23:01:58 | ||
| Borneo Resource | 0.0022 | 0.0023 | 0.0022 | 0.0000 | 0.00% | 0 | 04:40:00 | ||
| Silicon Motion | 83.25 | 84.70 | 81.50 | -2.99 | -3.47% | 170.48K | 23:02:44 | ||
| Oriental Culture | 4.410 | 4.480 | 4.360 | +0.030 | +0.68% | 21.77K | 23:03:21 | ||
| Geely Automobile | 2.2300 | 2.2400 | 2.2200 | -0.0400 | -1.76% | 22.77K | 22:41:00 | ||
| Integrated Media Tech | 7.740 | 7.960 | 7.710 | -0.060 | -0.77% | 19.77K | 23:01:45 | ||
| HUTCHMED DRC | 25.91 | 26.78 | 25.86 | -0.74 | -2.77% | 34.99K | 23:00:08 | ||
| Bridgetown Holdings | 9.80 | 9.81 | 9.79 | 0.00 | 0.00% | 45.19K | 23:00:43 | ||
| Sun Hung Kai Properties | 12.26 | 12.26 | 12.22 | +0.13 | +1.07% | 15.91K | 22:49:00 | ||
| AGM A | 1.68 | 1.70 | 1.66 | +0.01 | +0.60% | 8.15K | 22:54:17 | ||
| Moxian | 2.23 | 2.34 | 2.23 | +0.02 | +0.91% | 6.59K | 22:57:34 | ||
| SPI Energy | 2.849 | 2.980 | 2.849 | -0.051 | -1.75% | 11.83K | 23:02:42 | ||
| Regencell Bioscience Holdings | 24.53 | 24.53 | 24.26 | -0.14 | -0.57% | 1.50K | 23:00:55 | ||
| AMTD International | 4.020 | 4.250 | 4.020 | -0.050 | -1.23% | 18.34K | 22:57:49 | ||
| Sharing Economy | 0.007 | 0.008 | 0.007 | 0.000 | 0.00% | 0 | 02:51:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.55 | 6.60 | 6.53 | 0.00 | 0.00% | 0 | 04:34:00 | ||
| MOL ADR | 3.9 | 3.9 | 3.9 | 0.0 | 0.00% | 0 | 21/01 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 21.16 | 21.18 | 20.89 | +0.28 | +1.37% | 2.07M | 23:04:11 | ||
| Infosys ADR | 22.33 | 22.38 | 22.16 | -0.06 | -0.27% | 2.98M | 23:04:10 | ||
| Wipro ADR | 7.200 | 7.245 | 7.180 | -0.110 | -1.50% | 231.38K | 23:03:27 | ||
| HDFC Bank ADR | 65.67 | 66.04 | 65.05 | -0.32 | -0.48% | 491.01K | 23:04:11 | ||
| Tata Motors ADR | 32.81 | 32.96 | 32.43 | +1.07 | +3.35% | 187.60K | 23:04:05 | ||
| MakeMyTrip | 22.61 | 23.25 | 22.28 | -0.10 | -0.44% | 42.87K | 23:01:42 | ||
| Renew Energy Global | 5.370 | 5.390 | 5.160 | +0.200 | +3.87% | 37.38K | 23:04:00 | ||
| WNS Holdings | 83.15 | 85.13 | 83.15 | +0.15 | +0.18% | 1.89K | 23:00:46 | ||
| Azure Power Global | 13.96 | 14.40 | 13.88 | -0.24 | -1.66% | 15.63K | 23:03:56 | ||
| Sify | 2.982 | 3.000 | 2.960 | +0.022 | +0.74% | 16.04K | 22:53:36 | ||
| Yatra Online | 1.660 | 1.660 | 1.660 | +0.010 | +0.61% | 7.83K | 22:45:02 | ||
| Dr. Reddy’s Labs ADR | 56.81 | 57.80 | 56.80 | -1.28 | -2.20% | 21.61K | 22:58:37 | ||
| Vedanta Ltd | 16.50 | 17.25 | 16.15 | 0.00 | 0.00% | 0 | 09/11 | ||
| Mahanagar Telephone Nigam PK | 0.764 | 0.764 | 0.764 | 0.000 | 0.00% | 0 | 26/01 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 | ||
| Rediff.com India | 0.0120 | 0.0120 | 0.0120 | +0.0000 | +0.00% | 0 | 15/01 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00745 | 0.00755 | 0.00710 | +0.00035 | +4.93% | 4.55M | 22:44:00 | ||
| Telkom Indonesia B ADR | 29.77 | 29.84 | 29.57 | -0.23 | -0.77% | 256.30K | 23:00:03 | ||
| Bank Mandiri Persero ADR | 10.21 | 10.42 | 10.14 | +0.00 | +0.00% | 0 | 04:58:00 | ||
| XL Axiata ADR | 4.24 | 4.24 | 4.11 | +0.00 | +0.00% | 0 | 04:03:00 | ||
| Bank Rakyat | 14.79 | 14.79 | 14.45 | +0.54 | +3.79% | 6.98K | 22:47:00 | ||
| Bank Central Asia ADR | 13.4600 | 13.8200 | 13.1000 | 0.0000 | 0.00% | 0 | 04:56:00 | ||
| Unilever Indonesia ADR | 5.62 | 5.63 | 5.63 | 0.00 | 0.00% | 0 | 02:16:00 | ||
| Indonesia Energy | 3.969 | 4.410 | 2.939 | +1.169 | +41.76% | 220.86K | 23:04:06 | ||
| Bank Mandiri Persero | 0.5350 | 0.5350 | 0.5050 | +0.0000 | +0.00% | 0 | 03:27:00 | ||
| Astra Int | 7.34 | 7.77 | 7.33 | 0.00 | 0.00% | 0 | 04:33:00 | ||
| Indofood ADR | 22.1500 | 22.1500 | 22.1500 | 0.0000 | 0.00% | 0 | 00:25:00 | ||
| Telkom Indonesia | 0.300 | 0.300 | 0.300 | +0.000 | +0.00% | 0 | 26/01 | ||
| Aneka Tambang ADR | 12.12 | 12.12 | 12.12 | 0.00 | 0.00% | 0 | 26/01 | ||
| Jasa Marga ADR | 4.740 | 4.740 | 4.740 | 0.000 | 0.00% | 0 | 02:53:00 | ||
| Perusahaan Gas ADR | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 | 00:19:00 | ||
| Semen Persero | 9.39 | 9.39 | 9.39 | +0.00 | +0.00% | 0 | 25/01 | ||
| United Tractors ADR | 32.09 | 32.09 | 32.09 | 0.00 | 0.00% | 0 | 20/01 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 07/01 | ||
| Media Nusantara Citra ADR | 6.42 | 6.42 | 6.42 | 0.00 | 0.00% | 0 | 01/12 | ||
| Astra Agro Lestari TBK | 3.26 | 3.26 | 3.26 | +0.00 | +0.00% | 0 | 01/10 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 3.325 | 3.482 | 3.305 | -0.105 | -3.06% | 1.14M | 23:03:49 | ||
| Medtronic | 105.33 | 105.65 | 104.65 | +1.24 | +1.19% | 526.63K | 23:04:03 | ||
| Johnson Controls | 73.49 | 73.77 | 72.84 | +0.99 | +1.37% | 246.33K | 23:04:07 | ||
| Accenture | 339.89 | 341.73 | 336.17 | +10.00 | +3.03% | 377.22K | 23:04:02 | ||
| Seagate | 114.91 | 117.03 | 107.12 | +18.60 | +19.31% | 3.19M | 23:04:04 | ||
| Endo Int | 3.140 | 3.180 | 3.100 | +0.060 | +1.95% | 316.57K | 23:03:22 | ||
| Eaton | 160.23 | 160.68 | 159.18 | +1.99 | +1.26% | 96.36K | 23:02:48 | ||
| Horizon Pharma | 89.06 | 89.48 | 87.73 | +1.64 | +1.88% | 240.19K | 23:04:00 | ||
| Trane Technologies | 174.96 | 175.73 | 173.48 | +2.41 | +1.40% | 84.50K | 23:03:00 | ||
| AerCap Holdings NV | 63.92 | 64.15 | 63.22 | +1.07 | +1.69% | 172.03K | 23:04:10 | ||
| Aptiv | 138.58 | 139.20 | 136.59 | +3.37 | +2.49% | 168.86K | 23:04:10 | ||
| Iterum Therapeutics | 0.330 | 0.340 | 0.323 | -0.011 | -3.09% | 205.79K | 23:03:50 | ||
| Navitas Semiconductor | 9.400 | 9.855 | 9.390 | -0.300 | -3.09% | 189.83K | 23:03:56 | ||
| Perrigo | 38.31 | 38.35 | 37.82 | +0.30 | +0.79% | 170.12K | 23:04:07 | ||
| Aon | 269.98 | 271.63 | 267.00 | +2.29 | +0.86% | 122.82K | 23:04:04 | ||
| Alkermes Plc | 25.49 | 26.18 | 25.45 | +0.48 | +1.92% | 177.28K | 23:03:22 | ||
| ICON PLC | 254.94 | 256.36 | 253.71 | +1.86 | +0.73% | 73.94K | 23:03:42 | ||
| Adient | 43.88 | 44.66 | 43.69 | +0.52 | +1.20% | 36.02K | 23:04:03 | ||
| Allegion PLC | 122.68 | 123.36 | 121.47 | +2.29 | +1.90% | 28.32K | 23:03:39 | ||
| Jazz Pharma | 135.96 | 136.99 | 133.68 | +2.93 | +2.21% | 76.24K | 23:03:55 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nano Dimension | 3.485 | 3.550 | 3.430 | -0.025 | -0.71% | 1.06M | 23:03:57 | ||
| Todos | 0.06 | 0.07 | 0.06 | 0.01 | 0.00% | 4.17M | 22:47:00 | ||
| Teva ADR | 8.44 | 8.50 | 8.40 | +0.03 | +0.30% | 947.92K | 23:03:45 | ||
| Biondvax Pharma ADR | 1.370 | 1.401 | 1.330 | -0.030 | -2.14% | 64.79K | 23:01:49 | ||
| ZIM Integrated Shipping Services | 61.84 | 62.53 | 60.60 | +2.42 | +4.07% | 554.77K | 23:04:01 | ||
| Innoviz Technologies | 3.65 | 3.65 | 3.55 | +0.10 | +2.68% | 192.52K | 23:04:03 | ||
| ironSource | 6.45 | 6.57 | 6.34 | +0.22 | +3.53% | 215.81K | 23:02:06 | ||
| G Medical | 4.92 | 5.11 | 4.84 | +0.01 | +0.20% | 127.79K | 22:59:44 | ||
| InMode | 44.58 | 45.14 | 43.72 | +1.21 | +2.78% | 272.94K | 23:03:55 | ||
| GlobalE Online | 32.44 | 33.54 | 32.19 | +0.06 | +0.17% | 103.37K | 23:03:43 | ||
| Playtika | 15.88 | 15.90 | 15.51 | +0.51 | +3.35% | 72.98K | 23:04:03 | ||
| Gamida Cell | 2.980 | 3.410 | 2.980 | -0.270 | -8.31% | 383.07K | 23:04:08 | ||
| Riskified | 6.34 | 6.57 | 6.34 | -0.04 | -0.63% | 51.48K | 23:02:09 | ||
| Ree Automotive Holding | 4.07 | 4.21 | 4.07 | -0.16 | -3.78% | 171.69K | 23:03:55 | ||
| Check Point Software | 119.08 | 119.16 | 117.69 | +1.96 | +1.67% | 58.95K | 23:04:10 | ||
| Wix.Com Ltd | 122.67 | 124.21 | 121.44 | +2.54 | +2.11% | 106.20K | 23:03:31 | ||
| Cyren | 0.2449 | 0.2500 | 0.2449 | 0.0000 | 0.00% | 124.49K | 23:03:09 | ||
| Cognyte Software | 11.06 | 11.06 | 10.94 | +0.10 | +0.96% | 40.64K | 23:03:54 | ||
| SolarEdge Technologies Inc | 217.55 | 219.25 | 214.11 | +3.42 | +1.60% | 183.03K | 23:04:05 | ||
| Compugen | 3.580 | 3.610 | 3.510 | +0.080 | +2.29% | 110.04K | 23:01:52 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 7.610 | 7.610 | 7.550 | +0.090 | +1.20% | 172.56K | 22:48:00 | ||
| ENI ADR | 30.85 | 30.95 | 30.78 | +0.73 | +2.42% | 87.08K | 23:03:20 | ||
| Kaleyra | 8.53 | 8.56 | 8.34 | +0.12 | +1.43% | 26.75K | 23:01:47 | ||
| Ferrari NV | 224.10 | 225.52 | 224.10 | -2.16 | -0.95% | 69.40K | 23:03:27 | ||
| Stevanato Group SpA | 16.91 | 17.11 | 16.91 | +0.33 | +1.99% | 10.97K | 23:02:25 | ||
| Ermenegildo Zegna NV | 9.53 | 9.97 | 9.50 | -0.04 | -0.42% | 42.66K | 23:03:50 | ||
| Intesa Sanpaolo SpA PK | 17.610 | 17.630 | 17.560 | +0.340 | +1.97% | 2.88K | 22:38:00 | ||
| UniCredit ADR | 7.730 | 7.730 | 7.630 | +0.210 | +2.79% | 1.02K | 22:44:00 | ||
| Prysmian ADR | 16.43 | 16.43 | 16.35 | -0.25 | -1.50% | 10.49K | 22:44:00 | ||
| Mediobanca ADR | 11.15 | 11.15 | 11.12 | +0.17 | +1.55% | 10.30K | 22:49:00 | ||
| Assicurazioni Generali ADR | 10.17 | 10.19 | 10.17 | +0.02 | +0.24% | 33.52K | 22:42:00 | ||
| Terna Rete Elettrica Nazionale | 23.08 | 23.09 | 23.04 | -0.11 | -0.47% | 3.08K | 22:44:00 | ||
| Snam ADR | 11.08 | 11.08 | 11.08 | +0.06 | +0.52% | 0.14K | 22:45:00 | ||
| Atlantia ADR | 9.10 | 9.26 | 9.10 | 0.00 | 0.00% | 0 | 04:46:00 | ||
| Prada Spa PK | 12.07 | 12.28 | 11.71 | 0.00 | 0.00% | 0 | 02:00:00 | ||
| Natuzzi | 12.13 | 12.14 | 10.26 | +1.13 | +10.32% | 4.04K | 22:57:41 | ||
| Genenta Science ADR | 8.92 | 9.50 | 8.89 | +0.04 | +0.45% | 0.81K | 23:02:47 | ||
| Saipem ADR | 4.5100 | 4.5700 | 4.5100 | +0.0000 | +0.00% | 0 | 04:21:00 | ||
| Salvatore Ferragamo ADR | 10.83 | 10.84 | 10.65 | +0.00 | +0.00% | 0 | 04:25:00 | ||
| Brunello Cucinelli ADR | 30.6 | 31.5 | 30.4 | 0.0 | 0.00% | 0 | 00:35:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yoshitsu ADR | 2.96 | 3.19 | 2.88 | -0.31 | -9.36% | 1.25M | 23:04:02 | ||
| Takeda Pharma ADR | 14.48 | 14.51 | 14.29 | +0.18 | +1.29% | 407.16K | 23:03:41 | ||
| Dr. Foods | 0.01150 | 0.01260 | 0.01085 | -0.00040 | -3.36% | 869.51K | 22:46:00 | ||
| Mitsubishi UFJ Financial ADR | 6.100 | 6.130 | 6.050 | +0.080 | +1.33% | 478.25K | 23:03:55 | ||
| Sumitomo Mitsui Financial ADR | 7.315 | 7.345 | 7.280 | +0.055 | +0.76% | 205.38K | 23:02:24 | ||
| Honda Motor ADR | 29.43 | 29.53 | 29.31 | +0.07 | +0.24% | 267.65K | 23:04:04 | ||
| SoftBank Group | 20.81 | 20.84 | 20.60 | -1.29 | -5.84% | 213.97K | 22:48:00 | ||
| Sony ADR | 105.30 | 105.74 | 104.34 | -4.73 | -4.30% | 447.87K | 23:04:11 | ||
| Nomura ADR | 4.455 | 4.470 | 4.410 | +0.035 | +0.79% | 124.37K | 23:00:33 | ||
| Recruit ADR | 9 | 9 | 9 | -1 | -7.36% | 408.11K | 22:48:00 | ||
| Nintendo ADR | 61.50 | 61.54 | 61.09 | +0.44 | +0.72% | 48.19K | 22:49:00 | ||
| Mizuho Financial ADR | 2.737 | 2.755 | 2.725 | -0.003 | -0.11% | 66.24K | 23:02:59 | ||
| Canon ADR | 24.34 | 24.80 | 24.10 | -0.10 | -0.41% | 25.48K | 23:03:39 | ||
| Toyota Motor ADR | 193.05 | 193.54 | 191.77 | -1.12 | -0.58% | 35.72K | 23:00:02 | ||
| Tokyo Electron Ltd PK | 120.35 | 120.35 | 117.90 | -3.02 | -2.45% | 37.14K | 22:48:00 | ||
| Fanuc Corporation | 19.98 | 20.15 | 19.43 | -0.12 | -0.60% | 121.47K | 22:48:00 | ||
| Kao ADR | 10.11 | 10.11 | 9.85 | -0.02 | -0.16% | 83.54K | 22:39:00 | ||
| Panasonic Corp PK | 10.80 | 10.95 | 10.55 | -0.26 | -2.35% | 144.22K | 22:48:00 | ||
| Murata Manufacturing Inc | 17.96 | 18.23 | 17.43 | -0.22 | -1.21% | 59.44K | 22:44:00 | ||
| Sumitomo Mitsui Trust Holdings PK | 3.630 | 3.630 | 3.630 | +0.070 | +1.97% | 59.24K | 22:42:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 3.19 | 3.32 | 3.15 | -0.06 | -1.70% | 2.14M | 23:03:25 | ||
| ArcelorMittal ADR | 30.18 | 30.43 | 29.97 | +0.04 | +0.13% | 743.16K | 23:04:04 | ||
| Tenaris ADR | 24.90 | 25.09 | 24.76 | +0.74 | +3.06% | 514.99K | 23:03:45 | ||
| Spotify Tech | 175.42 | 176.25 | 169.52 | +0.63 | +0.36% | 393.30K | 23:03:59 | ||
| FREYR Battery | 8.80 | 9.08 | 8.76 | -0.03 | -0.34% | 137.14K | 23:04:00 | ||
| Adecoagro SA | 7.75 | 7.86 | 7.68 | +0.14 | +1.91% | 84.55K | 23:04:03 | ||
| Ardagh Metal Packaging | 8.80 | 8.81 | 8.51 | +0.28 | +3.22% | 95.37K | 23:04:03 | ||
| Globant SA | 239.34 | 240.87 | 236.32 | +7.12 | +3.07% | 12.87K | 23:01:36 | ||
| MagnaChip | 17.68 | 17.87 | 17.63 | +0.03 | +0.17% | 21.56K | 23:01:42 | ||
| Ternium ADR | 42.84 | 43.08 | 42.26 | +0.75 | +1.78% | 52.93K | 23:03:23 | ||
| Nexa Resources | 8.400 | 8.510 | 8.300 | +0.170 | +2.07% | 7.84K | 22:56:39 | ||
| Orion Engineered Carbons | 17.12 | 17.36 | 16.84 | +0.30 | +1.81% | 25.66K | 23:02:37 | ||
| Millicom | 26.57 | 26.71 | 26.47 | -0.06 | -0.23% | 21.66K | 22:56:25 | ||
| Corporacion America Airports | 5.480 | 5.550 | 5.350 | 0.000 | 0.00% | 0 | 04:59:59 | ||
| ArcelorMittal | 30.600 | 30.600 | 30.600 | 0.000 | 0.00% | 0 | 04:09:00 | ||
| BM European Value ADR | 29.65 | 29.71 | 29.56 | -0.31 | -1.03% | 3.05K | 22:47:00 | ||
| Subsea 7 ADR | 8.16 | 8.16 | 8.16 | +0.02 | +0.25% | 1.74K | 22:40:00 | ||
| Altisource Portfolio Solutions | 11.320 | 11.380 | 11.010 | +0.440 | +4.04% | 6.04K | 22:50:20 | ||
| Procaps | 9.48 | 9.48 | 9.39 | +0.17 | +1.88% | 0.96K | 22:43:38 | ||
| Atento SA | 24.60 | 24.99 | 23.99 | +0.59 | +2.46% | 2.96K | 23:00:09 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 04:58:00 | ||
| GreenPro | 0.4353 | 0.4600 | 0.4351 | +0.0044 | +1.02% | 38.47K | 23:04:02 | ||
| Kairous Acquisition | 9.85 | 9.85 | 9.85 | +0.01 | +0.10% | 0.00K | 22:30:02 | ||
| Sime Darby | 0.5500 | 0.5500 | 0.5000 | +0.0000 | +0.00% | 0 | 00:34:00 | ||
| Catcha Investment | 9.840 | 9.860 | 9.840 | 0.000 | 0.00% | 0 | 04:59:59 | ||
| Catcha Investment | 9.700 | 9.711 | 9.690 | 0.000 | 0.00% | 0 | 04:59:59 | ||
| Malayan Banking Berhad | 4.020 | 4.130 | 4.020 | 0.000 | 0.00% | 0 | 04:01:00 | ||
| Technology Telecommunication Acquisition Unt | 10.09 | 10.09 | 10.06 | +0.07 | +0.70% | 7.01K | 22:57:09 | ||
| Tenaga Nasional Berhad | 8.590 | 8.590 | 8.400 | +0.000 | +0.00% | 0 | 04:34:00 | ||
| Energem Unt | 10.09 | 10.12 | 10.09 | +0.00 | +0.00% | 0 | 04:45:00 | ||
| Energem | 9.89 | 9.91 | 9.89 | 0.00 | 0.00% | 0 | 04:45:00 | ||
| Genting Berhad | 5.62 | 6.23 | 5.62 | 0.00 | 0.00% | 0 | 04:57:00 | ||
| Top Glove ADR | 2.00 | 2.01 | 2.00 | 0.00 | 0.00% | 0 | 03:45:00 | ||
| DUET Acquisition Unt | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0 | 04:59:00 | ||
| PHP Ventures Acquisition | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 0 | 15/01 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 07/01 | ||
| Genting Malaysia ADR | 18.65 | 18.65 | 18.65 | 0.00 | 0.00% | 0 | 02/11 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 17/12 | ||
| Leet Technology | 0.1502 | 0.1736 | 0.1502 | +0.0000 | +0.00% | 0 | 26/01 | ||
| IGS Capital | 0.9713 | 0.9713 | 0.3000 | 0.0000 | 0.00% | 0 | 31/12 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.155 | 6.220 | 6.034 | +0.175 | +2.93% | 975.08K | 23:03:59 | ||
| America Movil ADR | 19.11 | 19.16 | 19.00 | +0.07 | +0.34% | 1.38M | 23:04:11 | ||
| Tamino Minerals | 0.009 | 0.009 | 0.009 | 0.000 | 0.00% | 10.00K | 22:32:00 | ||
| Grupo Televisa ADR | 9.73 | 9.76 | 9.59 | +0.19 | +1.99% | 54.52K | 23:03:27 | ||
| Latamgrowth Unt | 10.00 | 10.00 | 9.99 | +0.01 | +0.10% | 9.17K | 22:34:56 | ||
| Vista Oil Gas | 5.902 | 6.030 | 5.902 | +0.032 | +0.55% | 32.21K | 23:01:25 | ||
| Controladora Vuela ADR | 17.45 | 17.57 | 17.14 | +0.22 | +1.31% | 31.20K | 23:01:45 | ||
| Fomento Economico Mexicano | 80.62 | 80.75 | 78.66 | +1.18 | +1.49% | 98.34K | 23:04:10 | ||
| Betterware De Mexico | 22.30 | 22.40 | 21.87 | +0.24 | +1.11% | 13.16K | 23:01:03 | ||
| Grupo Aeroportuario Sureste ADR | 198.69 | 198.69 | 196.48 | +3.96 | +2.03% | 2.22K | 22:49:59 | ||
| Coca-Cola Femsa ADR | 54.50 | 54.54 | 53.26 | +1.15 | +2.16% | 4.80K | 23:01:45 | ||
| Aeroportuario del Centro Norte | 52.45 | 52.45 | 51.93 | +0.95 | +1.84% | 3.15K | 23:03:47 | ||
| GAP ADR | 131.53 | 131.53 | 131.37 | +0.71 | +0.54% | 1.51K | 22:40:38 | ||
| Wal Mart de Mexico ADR | 33.58 | 33.65 | 33.55 | +0.10 | +0.30% | 6.23K | 22:44:00 | ||
| Fresnillo | 8.850 | 9.100 | 8.710 | -0.640 | -6.74% | 11.87K | 22:47:00 | ||
| Banorte ADR | 31.78 | 32.05 | 31.44 | +0.00 | +0.00% | 0 | 04:59:00 | ||
| Kimberly-Clark de Mexico | 7.32 | 7.54 | 7.28 | 0.00 | 0.00% | 0 | 04:46:00 | ||
| Santander Mexico B ADR | 5.624 | 5.720 | 5.624 | -0.076 | -1.33% | 4.27K | 22:52:54 | ||
| Industrias Bachoco ADR | 41.61 | 41.99 | 41.00 | 0.00 | 0.00% | 0 | 04:59:59 | ||
| Mexico Closed Fund | 14.99 | 14.99 | 14.99 | +0.25 | +1.67% | 3.69K | 22:30:37 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VEON | 1.3750 | 1.4200 | 1.3700 | +0.0450 | +3.38% | 2.00M | 23:02:35 | ||
| Royal Dutch Shell ADR | 51.80 | 52.08 | 51.75 | +0.89 | +1.75% | 1.11M | 23:04:03 | ||
| ING ADR | 14.86 | 14.97 | 14.85 | +0.12 | +0.78% | 1.07M | 23:03:45 | ||
| Aegon ADR | 5.725 | 5.765 | 5.690 | +0.055 | +0.97% | 1.29M | 23:04:13 | ||
| Yandex | 44.49 | 45.63 | 44.30 | +2.37 | +5.63% | 1.71M | 23:04:03 | ||
| Stellantis NV | 19.66 | 19.79 | 19.59 | +0.29 | +1.52% | 1.36M | 23:03:57 | ||
| Royal Dutch Shell B ADR | 51.79 | 52.10 | 51.75 | +0.88 | +1.73% | 504.56K | 23:04:06 | ||
| NXP | 198.02 | 201.02 | 197.49 | +1.06 | +0.54% | 234.44K | 23:03:40 | ||
| Koninklijke Philips ADR | 32.37 | 32.51 | 32.26 | +0.17 | +0.53% | 560.81K | 23:03:58 | ||
| Just Eat Takeaway.com NV | 9.43 | 9.43 | 9.34 | +0.12 | +1.24% | 428.41K | 23:04:03 | ||
| Adyen | 19.46 | 19.52 | 19.26 | +0.11 | +0.57% | 82.43K | 22:48:00 | ||
| ASML ADR | 656.55 | 665.00 | 655.05 | +3.29 | +0.50% | 255.89K | 23:03:36 | ||
| Prosus ADR | 15.77 | 15.77 | 15.65 | -0.12 | -0.76% | 91.59K | 22:49:00 | ||
| Akzo Nobel ADR | 35.05 | 35.05 | 34.76 | +0.19 | +0.54% | 9.24K | 22:47:00 | ||
| Qiagen | 47.44 | 47.56 | 47.25 | +0.03 | +0.06% | 63.17K | 23:03:41 | ||
| ProQR Therapeutics NV | 5.135 | 5.280 | 5.120 | +0.015 | +0.29% | 43.17K | 23:03:57 | ||
| Merus | 25.32 | 25.35 | 24.83 | +0.34 | +1.36% | 2.51K | 23:00:03 | ||
| Uniqure NV | 17.64 | 18.07 | 17.41 | +0.24 | +1.38% | 26.34K | 23:01:01 | ||
| Core Laboratories | 28.09 | 28.33 | 27.92 | +0.49 | +1.79% | 14.96K | 22:54:19 | ||
| Airbus Group NV | 31.90 | 31.96 | 31.87 | +0.04 | +0.13% | 19.11K | 22:46:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Smokefree Innotec | 0.0260 | 0.0260 | 0.0250 | +0.0005 | +1.96% | 242.40K | 22:47:00 | ||
| Spark New Zealand ADR | 14.48 | 14.65 | 14.43 | -0.02 | -0.14% | 1.40K | 22:38:00 | ||
| Astika Holdings | 0.0320 | 0.0383 | 0.0315 | 0.0000 | 0.00% | 0 | 04:55:00 | ||
| Spark New Zealand | 2.9800 | 2.9800 | 2.9800 | +0.0500 | +1.71% | 0.20K | 22:43:00 | ||
| Auckland International Airport ADR | 23.76 | 23.76 | 23.76 | -0.87 | -3.53% | 0.32K | 22:38:00 | ||
| A2 Milk | 3.66 | 3.66 | 3.66 | +0.00 | +0.00% | 0 | 04:30:00 | ||
| Ryman Healthcare ADR | 35.96 | 35.96 | 35.96 | 0.00 | 0.00% | 0 | 02:15:00 | ||
| Fletcher Building Ltd PK | 8.69 | 8.69 | 8.69 | 0.00 | 0.00% | 0 | 00:09:00 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 09/10 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 10/09 | ||
| Air New Zealand ADR | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 26/01 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 25/02 | ||
| Chorus ADR | 23.55 | 23.55 | 23.55 | +0.00 | +0.00% | 0 | 22/01 | ||
| New Zealand Energy Corp | 0.1055 | 0.1055 | 0.1055 | -0.0051 | -4.61% | 1.00K | 22:31:00 | ||
| Warehouse Group | 2.8000 | 2.8000 | 2.7900 | 0.0000 | 0.00% | 0 | 20/11 | ||
| New Zealand Oil Gas | 0.300 | 0.300 | 0.300 | +0.000 | +0.00% | 0 | 24/12 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.48 | 28.81 | 28.46 | +0.03 | +0.11% | 859.78K | 23:03:47 | ||
| Telenor ASA ADR | 16.65 | 16.66 | 16.55 | +0.18 | +1.10% | 34.72K | 22:47:00 | ||
| Norsk Hydro ASA ADR | 8.045 | 8.045 | 8.030 | +0.272 | +3.50% | 2.63K | 22:46:00 | ||
| Opera | 6.22 | 6.53 | 6.22 | -0.01 | -0.16% | 6.45K | 22:57:22 | ||
| DNB Bank ASA | 23.69 | 23.77 | 23.69 | -0.01 | -0.02% | 0.78K | 22:38:00 | ||
| Nel ASA | 1.34 | 1.36 | 1.31 | +0.00 | +0.00% | 0 | 04:58:00 | ||
| Orkla ASA ADR | 9.560 | 9.560 | 9.560 | +0.082 | +0.87% | 0.44K | 22:38:00 | ||
| Mowi ADR | 23.84 | 23.84 | 23.84 | +0.57 | +2.44% | 2.70K | 22:44:00 | ||
| Yara International ASA | 26.29 | 26.32 | 26.28 | +0.58 | +2.26% | 10.63K | 22:38:00 | ||
| Aker Carbon | 2.23 | 2.23 | 2.23 | +0.19 | +9.31% | 0.10K | 22:30:00 | ||
| Norsk Hydro | 8.00 | 8.00 | 7.95 | +0.00 | +0.00% | 0 | 03:29:00 | ||
| Hexagon Composites | 3.0850 | 3.0850 | 3.0850 | +0.0000 | +0.00% | 0 | 26/01 | ||
| Kahoot | 3.95 | 3.95 | 3.78 | +0.19 | +5.05% | 3.28K | 22:47:00 | ||
| Norwegian Air Shuttle | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 0.30K | 22:42:00 | ||
| Idex Biometrics ASA | 20.04 | 20.04 | 20.04 | +0.51 | +2.61% | 0.00K | 22:30:02 | ||
| Nordic Semiconductor | 27.9000 | 28.5000 | 27.9000 | +0.0000 | +0.00% | 0 | 03:47:00 | ||
| Tomra Systems ADR | 47.95 | 48.00 | 47.95 | -3.12 | -6.11% | 0.40K | 22:35:00 | ||
| Gjensidige Forsikring ADR | 24.34 | 24.49 | 24.34 | 0.00 | 0.00% | 0 | 04:14:00 | ||
| Orkla | 9.6900 | 9.6900 | 9.6900 | +0.0000 | +0.00% | 0 | 26/01 | ||
| Equinor | 28.4900 | 28.9000 | 28.4900 | 0.0000 | 0.00% | 0 | 04:19:00 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.160 | 8.380 | 8.160 | -0.040 | -0.49% | 60.71K | 23:02:21 | ||
| Intercorp Financial Services | 31.38 | 31.38 | 31.38 | -0.05 | -0.15% | 0.74K | 22:46:45 | ||
| Credicorp | 138.14 | 139.04 | 138.14 | +2.26 | +1.66% | 25.56K | 23:00:30 | ||
| Cementos Pacasmayo ADR | 6.330 | 6.330 | 6.330 | +0.050 | +0.79% | 0.60K | 22:57:24 | ||
| Aenza | 1.7900 | 1.9300 | 1.7900 | 0.0000 | 0.00% | 0 | 05:00:00 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 08/01 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 11/01 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 24/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 36.22 | 36.22 | 36.12 | +0.13 | +0.37% | 3.27K | 22:51:40 | ||
| Megaworld ADR | 12.7 | 12.6 | 12.3 | 0.0 | 0.00% | 0 | 04:16:00 | ||
| BDO Unibank ADR | 24.00 | 24.53 | 23.08 | +0.00 | +0.00% | 0 | 04:08:00 | ||
| Bank the Philippine Islands ADR | 36.60 | 36.60 | 36.60 | +0.00 | +0.00% | 0 | 00:20:00 | ||
| D&L Industries ADR | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 | 03:40:00 | ||
| Manila Electric ADR | 13.06 | 13.06 | 13.06 | +0.00 | +0.00% | 0 | 26/01 | ||
| Globe Telecom ADR | 66.03 | 66.04 | 66.04 | 0.00 | 0.00% | 0 | 08/12 | ||
| Jollibee Foods ADR | 17.150 | 17.150 | 17.150 | 0.000 | 0.00% | 0 | 25/01 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 11/05 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | +0 | +0.00% | 0 | 21/12 | ||
| Manila Water ADR | 11.81 | 11.81 | 11.81 | 0.00 | 0.00% | 0 | 26/01 | ||
| First Gen ADR | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 0 | 05/11 | ||
| DMCI ADR | 1.51 | 1.51 | 1.51 | 0.00 | 0.00% | 0 | 03/12 | ||
| Cebu Air ADR | 4.17 | 4.17 | 4.17 | +0.00 | +0.00% | 0 | 24/01 | ||
| Ayala ADR | 16.8 | 16.8 | 16.8 | 0.0 | 0.00% | 0 | 30/11 | ||
| Aboitiz Power ADR | 12.64 | 12.64 | 12.64 | +0.00 | +0.00% | 0 | 24/09 | ||
| Aboitiz Equity ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 24/09 | ||
| Benguet B | 0.0900 | 0.0900 | 0.0900 | +0.0000 | +0.00% | 0 | 21/01 | ||
| Robinsons Retail Holdings Inc | 11.18 | 11.18 | 11.18 | 0.00 | 0.00% | 0 | 19/01 | ||
| Universal Robina ADR | 26.05 | 26.05 | 26.05 | 0.00 | 0.00% | 0 | 18/12 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 10.39 | 10.64 | 10.37 | -0.25 | -2.35% | 0.87K | 22:41:00 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 03/04 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 07/08 | ||
| Alior Bank ADR | 6.2 | 6.6 | 6.3 | +0.0 | +0.00% | 0 | 17/12 | ||
| Asseco Poland ADR | 22.81 | 22.81 | 22.81 | +0.00 | +0.00% | 0 | 08/01 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 24/04 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | +0.00 | +0.00% | 0 | 26/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 50.25 | 50.25 | 50.10 | -0.42 | -0.83% | 14.94K | 22:44:00 | ||
| Galp Energa | 5.63 | 5.63 | 5.62 | +0.14 | +2.59% | 1.38K | 22:45:00 | ||
| Jeronimo Martins SGPS SA ADR | 47.54 | 48.18 | 47.54 | +0.54 | +1.15% | 2.20K | 22:48:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 04/01 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 24/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 8.32 | 8.52 | 7.56 | +0.73 | +9.59% | 15.21M | 23:04:08 | ||
| Sberbank | 13.26 | 13.54 | 11.88 | +1.26 | +10.55% | 11.53M | 23:03:39 | ||
| MTS ADR | 7.290 | 7.530 | 7.285 | +0.110 | +1.53% | 1.08M | 23:03:21 | ||
| Rosneft DRC | 7.25 | 7.43 | 6.72 | +0.51 | +7.51% | 1.61M | 23:03:59 | ||
| Bank VTB DRC | 1.114 | 1.124 | 1.046 | +0.062 | +5.92% | 1.24M | 23:03:10 | ||
| Norilskiy Nikel ADR | 28.46 | 29.07 | 27.50 | +0.88 | +3.19% | 886.52K | 23:03:56 | ||
| Polymetal | 1,102.00 | 1,144.00 | 1,101.50 | -54.00 | -4.67% | 1.86M | 23:04:08 | ||
| Surgutneftegaz ADR | 4.59 | 4.67 | 4.30 | +0.28 | +6.54% | 715.61K | 23:01:46 | ||
| Lukoil ADR | 87.54 | 88.80 | 82.26 | +5.14 | +6.24% | 460.83K | 23:04:04 | ||
| Novolipetsk Steel DRC | 26.74 | 27.36 | 25.62 | +1.04 | +4.05% | 306.33K | 23:03:26 | ||
| Magnit DRC | 12.60 | 12.85 | 11.90 | +0.42 | +3.45% | 979.58K | 23:04:04 | ||
| Fix Price Group | 5.54 | 5.66 | 5.30 | +0.09 | +1.65% | 317.79K | 23:01:58 | ||
| Gazprom DRC | 8.310 | 8.347 | 8.270 | +0.800 | +10.65% | 73.97K | 22:49:00 | ||
| Sberbank | 13.170 | 13.330 | 13.170 | +1.240 | +10.39% | 49.24K | 22:48:00 | ||
| Globaltrans Inv | 6.61 | 6.66 | 6.31 | +0.30 | +4.75% | 468.02K | 23:03:44 | ||
| Severstal DRC | 18.83 | 19.15 | 18.15 | +0.84 | +4.67% | 578.45K | 23:04:08 | ||
| HeadHunter ADR | 40.01 | 40.97 | 39.17 | +1.65 | +4.32% | 59.93K | 23:02:29 | ||
| Surgutneftegaz OAO | 4.83 | 4.85 | 4.79 | +0.14 | +2.87% | 7.51K | 22:42:00 | ||
| MMK DRC | 9.82 | 10.06 | 9.37 | +0.37 | +3.92% | 51.81K | 23:03:51 | ||
| Mechel ADR | 2.790 | 2.800 | 2.770 | +0.280 | +11.15% | 159.50K | 23:01:53 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 5.96 | 6.03 | 5.90 | +0.03 | +0.42% | 9.97M | 23:03:58 | ||
| Flex | 16.25 | 16.57 | 15.57 | +0.49 | +3.10% | 1.64M | 23:04:17 | ||
| Sea | 139.36 | 140.80 | 132.65 | +3.75 | +2.77% | 1.70M | 23:04:01 | ||
| Aberdeen Asia-Pacific | 3.665 | 3.670 | 3.632 | +0.015 | +0.41% | 250.97K | 23:02:59 | ||
| Maxeon Solar Technologies | 10.12 | 10.55 | 10.09 | -0.14 | -1.41% | 55.73K | 23:04:00 | ||
| Kulicke&Soffa | 52.15 | 53.25 | 51.31 | -0.93 | -1.76% | 82.10K | 23:03:51 | ||
| AIA ADR | 43.71 | 43.90 | 43.47 | -0.30 | -0.67% | 51.03K | 22:46:00 | ||
| Eqonex | 1.740 | 1.790 | 1.730 | -0.010 | -0.57% | 12.99K | 23:03:18 | ||
| Grindrod Shipping | 16.26 | 16.35 | 15.52 | +0.77 | +4.97% | 74.27K | 23:04:16 | ||
| Bonanza Goldfields | 0.0040 | 0.0040 | 0.0040 | -0.0005 | -11.11% | 1.70K | 22:30:00 | ||
| Wave Life Sciences Ltd | 2.130 | 2.160 | 2.130 | +0.010 | +0.47% | 4.09K | 22:58:37 | ||
| YY A | 45.46 | 45.57 | 44.50 | +0.28 | +0.62% | 45.47K | 23:03:07 | ||
| TDCX ADR | 12.59 | 12.74 | 12.50 | +0.43 | +3.54% | 12.06K | 23:01:05 | ||
| Triterras | 1.740 | 1.740 | 1.670 | +0.020 | +1.16% | 27.94K | 22:58:43 | ||
| India Closed Fund | 19.88 | 20.11 | 19.76 | +0.02 | +0.10% | 62.20K | 23:03:41 | ||
| AIA Group | 10.88 | 10.88 | 10.88 | -0.18 | -1.63% | 21.02K | 22:39:00 | ||
| Aslan Pharma ADR | 0.932 | 0.932 | 0.920 | +0.018 | +1.91% | 4.34K | 23:02:43 | ||
| Singapore Telecommunications PK | 18.520 | 18.520 | 18.520 | +0.090 | +0.49% | 0.57K | 22:44:00 | ||
| Kenon Holdings | 52.30 | 52.30 | 51.34 | +2.03 | +4.03% | 8.37K | 22:49:33 | ||
| United Overseas Bank ADR | 44.64 | 44.74 | 44.52 | +0.26 | +0.59% | 8.12K | 22:47:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 10.355 | 10.440 | 10.220 | -0.395 | -3.67% | 2.28M | 23:04:03 | ||
| Harmony Gold Mining | 3.605 | 3.668 | 3.570 | -0.105 | -2.83% | 1.81M | 23:04:03 | ||
| Sibanye Gold ADR | 15.02 | 15.20 | 14.78 | -0.15 | -0.99% | 514.34K | 23:03:31 | ||
| AngloGold Ashanti ADR | 18.68 | 18.75 | 18.41 | -0.43 | -2.24% | 485.34K | 23:04:07 | ||
| Sasol ADR | 21.92 | 22.07 | 21.92 | +0.77 | +3.64% | 168.00K | 23:03:34 | ||
| DRDGOLD ADR | 8.04 | 8.09 | 7.93 | -0.03 | -0.31% | 25.48K | 22:52:08 | ||
| Impala Platinum Holdings Ltd PK | 14.910 | 14.993 | 14.809 | -0.230 | -1.52% | 4.11K | 22:48:00 | ||
| Naspers ADR | 30.80 | 30.88 | 30.67 | -0.49 | -1.57% | 9.90K | 22:46:00 | ||
| MTN Group Ltd PK | 11.21 | 11.29 | 10.89 | +0.00 | +0.00% | 0 | 04:49:00 | ||
| Net 1 UEPS | 4.780 | 4.850 | 4.780 | -0.010 | -0.21% | 15.47K | 23:02:46 | ||
| Vodacom Group Ltd PK | 9.25 | 9.29 | 9.15 | 0.00 | 0.00% | 0 | 04:46:00 | ||
| Standard Bank Group Ltd PK | 9.36 | 9.71 | 9.31 | 0.00 | 0.00% | 0 | 04:59:00 | ||
| Leatt | 27.0 | 28.0 | 26.1 | +2.0 | +8.00% | 1.11K | 22:45:00 | ||
| Anglo American Platinum ADR | 20.420 | 20.420 | 20.420 | +0.210 | +1.04% | 0.13K | 22:30:00 | ||
| Nedbank Group Ltd | 11.870 | 12.120 | 11.770 | 0.000 | 0.00% | 0 | 04:46:00 | ||
| Mr Price Group | 13.22 | 13.43 | 13.11 | 0.00 | 0.00% | 0 | 04:58:00 | ||
| Sanlam Ltd PK | 7.940 | 8.080 | 7.880 | 0.000 | 0.00% | 0 | 04:46:00 | ||
| Life Healthcare Group Holdings | 5.79 | 5.79 | 5.79 | +0.24 | +4.32% | 0.10K | 22:35:00 | ||
| Shoprite ADR | 13.38 | 13.38 | 13.38 | +0.14 | +1.02% | 0.32K | 22:46:00 | ||
| Bidvest Group Ltd PK | 24.21 | 24.21 | 24.19 | +0.49 | +2.04% | 0.89K | 22:45:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 18.98 | 19.00 | 18.64 | +0.12 | +0.66% | 1.52M | 23:04:11 | ||
| KT | 12.81 | 12.83 | 12.78 | -0.02 | -0.16% | 69.50K | 23:02:03 | ||
| LG Display | 8.18 | 8.38 | 8.15 | -0.62 | -7.08% | 307.40K | 23:03:45 | ||
| SK Telecom ADR | 25.94 | 26.11 | 25.92 | -0.26 | -0.99% | 43.18K | 23:02:15 | ||
| KB Financial | 48.72 | 48.99 | 48.40 | -0.57 | -1.16% | 36.88K | 23:02:40 | ||
| Kepco ADR | 8.39 | 8.40 | 8.34 | -0.21 | -2.44% | 35.55K | 23:04:01 | ||
| POSCO | 55.08 | 55.27 | 54.20 | -0.72 | -1.29% | 72.86K | 23:04:17 | ||
| Shinhan | 31.89 | 32.13 | 31.84 | -0.02 | -0.06% | 25.53K | 23:00:25 | ||
| Gravity Co | 58.99 | 59.00 | 58.00 | -0.47 | -0.79% | 8.15K | 23:01:03 | ||
| Woori Financial | 36.06 | 36.09 | 35.62 | +0.34 | +0.95% | 11.11K | 22:51:57 | ||
| Doubledown | 13.50 | 13.50 | 13.50 | -0.05 | -0.37% | 0.05K | 22:30:02 | ||
| Hyundai Motor DRC | 39.29 | 40.38 | 39.20 | +0.00 | +0.00% | 0 | 04:08:00 | ||
| I-On Digital | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 01:21:00 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 15/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 13/01 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 14/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.590 | 3.620 | 3.580 | +0.070 | +1.99% | 3.01M | 23:04:16 | ||
| BBVA ADR | 6.385 | 6.420 | 6.370 | +0.095 | +1.51% | 222.22K | 23:04:06 | ||
| Telefonica ADR | 4.610 | 4.616 | 4.590 | +0.070 | +1.54% | 297.11K | 23:04:04 | ||
| Grifols ADR | 11.53 | 11.55 | 11.42 | -0.25 | -2.12% | 130.20K | 23:03:50 | ||
| Caixabank ADR | 1.06 | 1.06 | 1.06 | +0.01 | +1.44% | 2.06K | 22:30:00 | ||
| Siemens Gamesa ADR | 4.14 | 4.16 | 4.11 | +0.16 | +4.02% | 13.73K | 22:46:00 | ||
| IAG ADR | 4.24 | 4.24 | 4.21 | +0.12 | +2.91% | 16.18K | 22:48:00 | ||
| Inditex ADR | 15.17 | 15.17 | 15.10 | -0.22 | -1.43% | 30.25K | 22:48:00 | ||
| Red Electrica ADR | 10.007 | 10.007 | 9.980 | +0.087 | +0.88% | 29.57K | 22:45:00 | ||
| Wallbox NV | 12.690 | 12.870 | 12.610 | -0.110 | -0.86% | 18.16K | 23:02:23 | ||
| Repsol SA | 12.72 | 12.72 | 12.69 | +0.32 | +2.58% | 1.63K | 22:44:00 | ||
| Endesa ADR | 11.2 | 11.2 | 11.2 | +0.2 | +2.14% | 4.47K | 22:48:00 | ||
| Iberdrola SA | 45.31 | 45.36 | 45.23 | +0.49 | +1.09% | 11.74K | 22:47:00 | ||
| Amadeus IT Holding SA PK | 68.00 | 68.05 | 67.72 | -0.03 | -0.04% | 5.20K | 22:46:00 | ||
| Enagas SA | 10.870 | 10.870 | 10.870 | -0.160 | -1.45% | 21.38K | 22:38:00 | ||
| Ferrovial | 27.32 | 27.35 | 27.29 | -0.04 | -0.13% | 21.61K | 22:44:00 | ||
| Naturgy Energy ADR | 6.18 | 6.22 | 6.17 | 0.00 | 0.00% | 0 | 04:45:00 | ||
| Indra Sistemas SA | 4.93 | 5.02 | 4.93 | +0.00 | +0.00% | 0 | 04:19:00 | ||
| ACS Actividades Construccion ADR | 5.12 | 5.32 | 5.03 | 0.00 | 0.00% | 0 | 04:45:00 | ||
| Acerinox ADR | 6.4 | 6.4 | 6.4 | +0.2 | +3.20% | 2.00K | 22:30:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 12.15 | 12.15 | 12.03 | +0.34 | +2.83% | 3.39M | 23:04:03 | ||
| Oatly Group AB | 6.45 | 6.83 | 6.44 | -0.23 | -3.44% | 784.88K | 23:04:07 | ||
| Autoliv | 98.34 | 99.11 | 97.68 | +0.43 | +0.44% | 136.24K | 23:04:16 | ||
| Sandvik AB ADR | 26.24 | 26.25 | 26.10 | +0.14 | +0.54% | 21.62K | 22:46:00 | ||
| Veoneer | 34.81 | 34.85 | 34.76 | -0.06 | -0.16% | 383.86K | 23:01:11 | ||
| Hexagon ADR | 12.99 | 12.99 | 12.88 | +0.09 | +0.67% | 73.96K | 22:45:00 | ||
| AAC Clyde Space | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 6.00K | 22:40:00 | ||
| Assa Abloy AB | 13.17 | 13.18 | 13.13 | -0.06 | -0.45% | 119.23K | 22:46:00 | ||
| Olink Holding AB | 15.09 | 15.65 | 14.57 | -0.04 | -0.26% | 12.96K | 22:58:19 | ||
| Svenska Handelsbanken PK | 5.35 | 5.35 | 5.34 | +0.03 | +0.49% | 2.86K | 22:34:00 | ||
| H&M ADR | 3.75 | 3.76 | 3.76 | +0.04 | +1.16% | 5.20K | 22:45:00 | ||
| Volvo ADR | 23.28 | 23.28 | 23.14 | +0.49 | +2.15% | 47.43K | 22:44:00 | ||
| Atlas Copco AB | 56.90 | 56.90 | 56.72 | -0.77 | -1.34% | 18.24K | 22:44:00 | ||
| Telia ADR | 7.59 | 7.59 | 7.58 | -0.01 | -0.13% | 2.26K | 22:44:00 | ||
| Getinge Industrier AB | 35.86 | 35.89 | 35.76 | -0.05 | -0.14% | 21.14K | 22:48:00 | ||
| Swedish Match Ab Ord | 7.3900 | 7.3900 | 7.3900 | -0.1200 | -1.60% | 1.21K | 22:30:00 | ||
| Evolution Gaming Group AB | 120.22 | 123.17 | 120.22 | -8.07 | -6.29% | 7.51K | 22:48:00 | ||
| Neonode | 5.490 | 5.970 | 5.230 | -0.330 | -5.67% | 40.89K | 23:01:53 | ||
| AB SKF | 22.79 | 22.79 | 22.70 | +0.20 | +0.89% | 14.34K | 22:44:00 | ||
| Alfa Laval ADR | 33.67 | 33.67 | 33.52 | +0.24 | +0.72% | 14.90K | 22:44:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.450 | 3.510 | 3.391 | +0.100 | +2.99% | 2.85M | 23:04:13 | ||
| Credit Suisse ADR | 9.40 | 9.50 | 9.40 | +0.15 | +1.68% | 2.53M | 23:03:37 | ||
| Amcor PLC | 12.06 | 12.07 | 11.88 | +0.30 | +2.55% | 627.51K | 23:04:12 | ||
| UBS Group | 18.65 | 18.77 | 18.61 | -0.15 | -0.80% | 3.05M | 23:03:57 | ||
| STMicroelectronics ADR | 45.98 | 47.22 | 45.70 | +1.65 | +3.72% | 2.09M | 23:04:02 | ||
| TE Connectivity | 140.50 | 143.05 | 140.02 | -0.22 | -0.16% | 265.24K | 23:04:08 | ||
| Novartis ADR | 85.39 | 85.62 | 84.81 | +1.15 | +1.37% | 597.65K | 23:03:27 | ||
| ABB ADR | 35.35 | 35.46 | 35.22 | +0.10 | +0.30% | 426.41K | 23:04:08 | ||
| On Holding | 25.67 | 26.08 | 25.34 | +0.67 | +2.68% | 169.82K | 23:03:35 | ||
| Logitech | 81.09 | 81.73 | 80.57 | +1.43 | +1.80% | 288.57K | 23:03:34 | ||
| Chubb | 197.92 | 199.65 | 196.43 | +3.82 | +1.97% | 232.51K | 23:03:43 | ||
| Crispr Therapeutics | 62.99 | 63.97 | 62.42 | +1.15 | +1.86% | 208.58K | 23:04:03 | ||
| Roche Holding ADR | 47.45 | 47.45 | 46.95 | +0.45 | +0.96% | 424.95K | 22:48:00 | ||
| Relief Therapeutics | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 10.50K | 22:35:00 | ||
| Quotient Ltd | 1.625 | 1.700 | 1.610 | -0.085 | -4.97% | 81.52K | 23:03:38 | ||
| Compagnie Financiere Richemont | 14.105 | 14.130 | 14.072 | -0.105 | -0.74% | 32.59K | 22:46:00 | ||
| ObsEva | 1.580 | 1.585 | 1.550 | +0.030 | +1.94% | 141.90K | 23:01:16 | ||
| Garmin | 121.75 | 122.10 | 120.86 | +1.23 | +1.02% | 69.36K | 23:03:56 | ||
| Alcon | 75.19 | 75.37 | 74.98 | +0.50 | +0.67% | 157.43K | 23:03:54 | ||
| Novartis | 84.0000 | 84.8938 | 84.0000 | +0.0000 | +0.00% | 0 | 04:19:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 9.815 | 10.060 | 9.795 | -0.135 | -1.36% | 1.52M | 23:04:12 | ||
| Taiwan Semiconductor | 123.16 | 124.14 | 122.54 | +0.07 | +0.06% | 2.01M | 23:04:15 | ||
| ASE Industrial ADR | 7.015 | 7.190 | 6.995 | -0.075 | -1.06% | 529.43K | 23:04:12 | ||
| Himax | 10.38 | 10.72 | 10.37 | -0.14 | -1.28% | 432.49K | 23:04:02 | ||
| Chunghwa Telecom | 43.21 | 43.53 | 43.19 | -0.05 | -0.12% | 18.26K | 23:03:52 | ||
| AU Optronics | 7.100 | 7.630 | 6.920 | +0.030 | +0.42% | 18.59K | 22:45:00 | ||
| SemiLEDS | 3.29 | 3.37 | 3.29 | +0.04 | +1.18% | 1.16K | 22:30:03 | ||
| Hon Hai Precision ADR | 7.21 | 7.26 | 7.09 | -0.06 | -0.76% | 12.49K | 22:48:00 | ||
| Giga Media Ltd | 1.880 | 1.930 | 1.880 | +0.030 | +1.62% | 1.73K | 23:03:00 | ||
| ChipMOS Tech | 32.61 | 32.64 | 32.59 | -0.01 | -0.03% | 3.21K | 22:59:17 | ||
| Maxpro Capital Acquisition | 9.92 | 9.94 | 9.92 | -0.01 | -0.10% | 30.67K | 22:48:15 | ||
| Asia Pacific Wire & Cable | 1.540 | 1.570 | 1.540 | +0.100 | +6.94% | 1.39K | 22:48:51 | ||
| Maxpro Capital Acquisition Unt | 10.26 | 10.26 | 10.26 | +0.00 | +0.00% | 0 | 05:00:01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 27/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 31/01 | ||
| FIH Mobile ADR | 2.950 | 2.950 | 2.950 | -0.290 | -8.95% | 0.95K | 22:30:00 | ||
| MediaTek | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Guardforce AI | 0.88 | 0.89 | 0.88 | -0.01 | -0.97% | 64.87K | 23:00:38 | ||
| Airports Thailand ADR | 19.1 | 19.1 | 19.1 | +0.9 | +5.00% | 5.41K | 22:44:00 | ||
| Bangkok Bank ADR | 21.2100 | 21.2100 | 20.1000 | +0.0000 | +0.00% | 0 | 04:08:00 | ||
| Kasikornbank OTC | 17.26 | 18.19 | 17.26 | +0.00 | +0.00% | 0 | 04:10:00 | ||
| Advanced Info Service Public | 6.400 | 6.585 | 6.400 | 0.000 | 0.00% | 0 | 04:34:00 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 00:06:00 | ||
| PTT Exploration & Production | 7.160 | 7.160 | 7.160 | +0.000 | +0.00% | 0 | 02:15:00 | ||
| IRPC ADR | 11 | 11 | 11 | 0 | 0.00% | 0 | 00:10:00 | ||
| TTW Public Company | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 | 00:02:00 | ||
| PTT Global ADR | 8.33 | 8.33 | 8.33 | 0.00 | 0.00% | 0 | 00:22:00 | ||
| Indorama Ventures ADR | 13.84 | 13.84 | 13.84 | +0.00 | +0.00% | 0 | 25/01 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0.00% | 0 | 12/01 | ||
| Bumrungrad Hospital DRC | 4.36 | 4.36 | 4.36 | +0.00 | +0.00% | 0 | 30/12 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 04/11 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 21/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 01/09 | ||
| BEC World ADR | 3.97 | 3.97 | 3.97 | +0.00 | +0.00% | 0 | 04/09 | ||
| Bangkok Dusit Medical ADR | 26.2 | 26.2 | 26.2 | +0.0 | +0.00% | 0 | 21/12 | ||
| Siam Commercial Bank ADR | 15.5 | 15.5 | 15.1 | +0.0 | +0.00% | 0 | 21/01 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.80 | 1.87 | 1.79 | +0.01 | +0.56% | 121.21K | 23:01:54 | ||
| Turkcell Iletisim Hizmetleri | 3.480 | 3.515 | 3.470 | +0.070 | +2.05% | 64.91K | 23:04:09 | ||
| Akbank Turk Anonim Sirketi | 1.08 | 1.10 | 1.06 | 0.00 | 0.00% | 0 | 04:57:00 | ||
| Trillion Energy | 0.152 | 0.160 | 0.152 | +0.007 | +4.86% | 0.38K | 22:41:00 | ||
| Turkiye Garanti Bankasi AS | 0.850 | 0.880 | 0.785 | +0.000 | +0.00% | 0 | 04:32:00 | ||
| Anadolu Efes ADR | 0.475 | 0.475 | 0.450 | +0.000 | +0.00% | 0 | 02:17:00 | ||
| Koc Holdings AS | 11.52 | 11.52 | 11.52 | +0.22 | +1.99% | 0.13K | 22:46:00 | ||
| Turk Telekomunikasyon ADR | 1.4 | 1.5 | 1.4 | 0.0 | 0.00% | 0 | 00:59:00 | ||
| Arcelik ADR | 18.30 | 18.30 | 18.30 | 0.00 | 0.00% | 0 | 03:44:00 | ||
| Eregli Demir Celik ADR | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 | 26/01 | ||
| Ulker Biskuvi Sanayi ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 01:42:00 | ||
| Ford Otomoti Sanayi ADR | 92.29 | 92.29 | 92.29 | 0.00 | 0.00% | 0 | 04:48:00 | ||
| Turkiye Vakiflar Bankasi ADR | 3.700 | 3.700 | 3.700 | +0.000 | +0.00% | 0 | 24/12 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 30/11 | ||
| THY ADR | 20.6 | 20.6 | 20.6 | +1.2 | +6.01% | 0.25K | 22:30:00 | ||
| Turkiye Halk Bankasi AS | 1.000 | 1.000 | 1.000 | 0.000 | 0.00% | 0 | 17/12 | ||
| Tav Havalimanlari Holding AS | 10.740 | 10.740 | 10.740 | -0.760 | -6.61% | 0.15K | 22:30:00 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 19/10 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | +0.0000 | +0.00% | 0 | 14/09 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 5.79 | 5.86 | 5.71 | +0.04 | +0.78% | 92.73K | 23:02:34 | ||
| Brooge Holdings Ltd | 7.900 | 7.960 | 7.900 | -0.050 | -0.63% | 17.00K | 22:48:42 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| 3Power Energy | 0.030 | 0.030 | 0.030 | +0.000 | +0.00% | 0 | 20/10 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nsav | 0.0170 | 0.0180 | 0.0165 | +0.0005 | +3.03% | 518.20K | 22:48:00 | ||
| BP ADR | 31.92 | 32.15 | 31.85 | +0.42 | +1.33% | 2.54M | 23:04:16 | ||
| TechnipFMC | 6.820 | 6.900 | 6.782 | -0.080 | -1.16% | 1.89M | 23:04:14 | ||
| Farfetch A | 19.69 | 19.95 | 19.31 | -0.09 | -0.46% | 1.77M | 23:04:17 | ||
| Lloyds Banking ADR | 2.810 | 2.830 | 2.802 | +0.040 | +1.44% | 1.91M | 23:03:16 | ||
| CNH Industrial NV | 15.25 | 15.32 | 15.20 | +0.06 | +0.40% | 1.06M | 23:04:03 | ||
| Vodafone Group ADR | 17.00 | 17.03 | 16.90 | +0.28 | +1.64% | 1.10M | 23:04:03 | ||
| Barclays ADR | 11.215 | 11.300 | 11.205 | +0.175 | +1.58% | 836.48K | 23:04:09 | ||
| CLARIVATE | 15.94 | 16.00 | 15.62 | +0.28 | +1.79% | 178.44K | 23:04:15 | ||
| Vopia | 0.0015 | 0.0016 | 0.0015 | 0.0000 | 0.00% | 3.03M | 22:36:00 | ||
| AstraZeneca ADR | 59.02 | 59.29 | 57.93 | +1.89 | +3.32% | 1.85M | 23:04:05 | ||
| Unilever ADR | 51.80 | 52.01 | 51.50 | +0.49 | +0.96% | 531.45K | 23:04:08 | ||
| British American Tobacco ADR | 43.09 | 43.17 | 42.90 | +0.51 | +1.21% | 954.90K | 23:04:01 | ||
| Genius Sports | 6.23 | 6.54 | 6.23 | -0.03 | -0.48% | 847.79K | 23:04:00 | ||
| Argentum 47 | 0.0067 | 0.0067 | 0.0067 | -0.0003 | -4.29% | 101.00K | 22:34:00 | ||
| Rio Tinto ADR | 75.98 | 76.38 | 75.48 | +1.95 | +2.63% | 1.07M | 23:03:56 | ||
| GlaxoSmithKline ADR | 45.23 | 45.39 | 44.62 | +1.09 | +2.46% | 2.97M | 23:03:17 | ||
| Liberty Global C | 25.79 | 26.17 | 25.59 | -0.06 | -0.23% | 604.78K | 23:04:03 | ||
| HSBC ADR | 36.30 | 36.60 | 36.29 | +1.24 | +3.54% | 1.16M | 23:03:32 | ||
| Profitable Develop | 0.00160 | 0.00160 | 0.00150 | 0.00000 | 0.00% | 0 | 04:17:00 |