Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚨 Volatile Markets? Find Hidden Gems for Serious Outperformance
Find Stocks Now
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 22.085 | 22.365 | 21.530 | +0.125 | +0.57% | 1.62M | 16:00:00 | ||
| Grupo Supervielle | 6.425 | 6.565 | 6.150 | +0.095 | +1.50% | 1.07M | 16:00:00 | ||
| BBVA Argentina | 9.680 | 9.900 | 9.210 | +0.120 | +1.26% | 981.86K | 15:59:59 | ||
| Despegar.com | 12.06 | 12.36 | 11.81 | -0.13 | -1.07% | 584.29K | 16:00:00 | ||
| Grupo Financiero Galicia ADR | 32.370 | 32.880 | 31.030 | -0.060 | -0.18% | 530.86K | 16:00:00 | ||
| Banco Macro B ADR | 54.73 | 55.30 | 51.58 | +0.57 | +1.05% | 260.84K | 16:00:00 | ||
| Central Puerto | 10.385 | 10.570 | 10.055 | +0.075 | +0.73% | 211.20K | 16:00:00 | ||
| Loma Negra ADR | 7.075 | 7.250 | 7.000 | -0.065 | -0.91% | 206.24K | 16:00:00 | ||
| Transportadora Gas ADR | 18.100 | 18.403 | 17.190 | +0.520 | +2.96% | 155.24K | 16:00:00 | ||
| Pampa Energia ADR | 45.38 | 45.71 | 43.02 | +1.01 | +2.28% | 142.08K | 16:00:00 | ||
| Cresud SACIF | 9.460 | 9.580 | 9.280 | -0.080 | -0.84% | 121.77K | 16:00:00 | ||
| Telecom Argentina ADR | 7.940 | 8.000 | 7.590 | +0.190 | +2.45% | 97.54K | 15:59:59 | ||
| IRSA ADR | 9.450 | 9.630 | 9.325 | -0.050 | -0.53% | 53.16K | 16:00:00 | ||
| Bioceres Crop | 11.66 | 11.97 | 11.53 | -0.14 | -1.19% | 28.08K | 16/04 | ||
| Edenor ADR | 17.070 | 17.420 | 16.900 | +0.020 | +0.12% | 15.22K | 16:00:00 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Iris Energy | 4.330 | 4.630 | 4.150 | -0.010 | -0.23% | 6.26M | 16:00:29 | ||
| BHP Group Ltd ADR | 55.01 | 55.74 | 54.81 | -0.15 | -0.27% | 2.15M | 16:00:00 | ||
| Jervois Mining Ltd | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 1.87M | 15:48:00 | ||
| Atlassian Corp Plc | 172.77 | 178.40 | 168.20 | +0.47 | +0.27% | 1.49M | 16:00:00 | ||
| Propanc Biopharma | 0.0008 | 0.0010 | 0.0008 | -0.0002 | -20.00% | 1.19M | 15:58:00 | ||
| Woodside Energy | 17.47 | 17.72 | 17.37 | -0.34 | -1.91% | 872.51K | 15:59:59 | ||
| Fitell | 6.55 | 6.79 | 5.92 | +0.24 | +3.80% | 844.98K | 16:00:29 | ||
| Kazia Therapeutics ADR | 0.2960 | 0.3400 | 0.2863 | -0.0388 | -11.59% | 676.75K | 16:00:00 | ||
| Pilbara Minerals Ltd | 2.65 | 2.70 | 2.57 | +0.01 | +0.45% | 581.22K | 15:52:00 | ||
| Novonix | 0.57 | 0.60 | 0.54 | 0.00 | 0.00% | 285.61K | 14:54:00 | ||
| Mesoblast | 7.210 | 7.373 | 7.010 | +0.610 | +9.24% | 256.10K | 16:00:01 | ||
| Peninsula Energy | 0.07 | 0.08 | 0.07 | 0.00 | 6.91% | 224.45K | 15:45:00 | ||
| Immutep ADR | 2.600 | 2.660 | 2.580 | -0.090 | -3.35% | 204.92K | 16:00:01 | ||
| Greenland Minerals&Energy | 0.023 | 0.028 | 0.020 | -0.001 | -3.33% | 154.00K | 15:59:59 | ||
| Lotus Resources | 0.28 | 0.29 | 0.28 | 0.00 | 1.24% | 141.47K | 15:39:00 | ||
| Deep Yellow | 1.00 | 1.01 | 0.95 | +0.06 | +6.38% | 102.60K | 15:57:00 | ||
| Paladin Energy | 9.400 | 9.540 | 9.210 | +0.750 | +8.67% | 101.49K | 15:59:59 | ||
| South32 ADR | 11.46 | 11.54 | 11.30 | +0.07 | +0.57% | 83.48K | 15:48:00 | ||
| Lynas Rare Earths | 4.260 | 4.340 | 4.000 | +0.040 | +0.95% | 81.53K | 15:59:59 | ||
| abrdn Australia Equity Fund, | 4.200 | 4.230 | 4.170 | 0.000 | 0.00% | 68.14K | 15:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 23.26 | 23.56 | 23.12 | -0.19 | -0.81% | 24.23K | 15:59:59 | ||
| Wienerberger Baustoffindustrie | 6.700 | 7.600 | 6.700 | -0.250 | -3.60% | 1.18K | 15:43:00 | ||
| OMV AG PK | 11.79 | 11.79 | 11.42 | -0.05 | -0.42% | 1.00K | 15:59:59 | ||
| Raiffeisen Bank ADR | 4.34 | 4.34 | 4.34 | -0.32 | -6.87% | 0.14K | 09:42:00 | ||
| Erste Group Bank AG | 47.270 | 47.270 | 47.270 | -0.430 | -0.90% | 0.20K | 30/04 | ||
| Voestalpine AG PK | 5.34 | 5.34 | 5.32 | +0.00 | +0.00% | 0 | 29/04 | ||
| Andritz ADR | 11.13 | 11.13 | 11.13 | +0.00 | +0.00% | 0 | 29/04 | ||
| Verbund ADR | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 0 | 29/04 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 18/08 | ||
| Schoeller Bleckmann ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 05/04 | ||
| Flughafen Wien ADR | 13.4 | 13.4 | 13.4 | +0.0 | +0.00% | 0 | 07/12 | ||
| Vienna Insurance ADR | 6.25 | 6.25 | 6.25 | +0.00 | +0.00% | 0 | 26/04 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 59.46 | 60.11 | 59.24 | -0.20 | -0.34% | 1.19M | 16:00:00 | ||
| Solvay ADR | 3.260 | 3.290 | 3.200 | +0.035 | +1.09% | 222.78K | 15:59:00 | ||
| Euronav | 16.665 | 16.750 | 16.510 | -0.025 | -0.15% | 155.42K | 16:00:00 | ||
| Galapagos ADR | 29.34 | 29.44 | 28.30 | +0.89 | +3.13% | 149.75K | 16:00:01 | ||
| Materialise NV | 5.360 | 5.400 | 5.220 | +0.140 | +2.68% | 82.06K | 16:00:00 | ||
| Umicore ADR | 5.66 | 5.73 | 5.55 | +0.08 | +1.43% | 77.20K | 15:59:00 | ||
| MDxHealth ADR | 2.670 | 2.700 | 2.520 | +0.170 | +6.80% | 45.90K | 16:00:29 | ||
| Nyxoah | 9.48 | 10.54 | 9.48 | -0.93 | -8.93% | 21.03K | 16:00:29 | ||
| KBC Groep ADR | 37.30 | 37.57 | 37.00 | +0.03 | +0.07% | 9.81K | 15:59:59 | ||
| UCB ADR | 66.66 | 66.98 | 66.31 | +0.43 | +0.65% | 6.45K | 15:45:00 | ||
| ageas SA/NV | 46.18 | 46.18 | 45.83 | +0.22 | +0.48% | 1.14K | 15:59:59 | ||
| Proximus ADR | 1.30 | 1.30 | 1.30 | -0.12 | -8.35% | 0.83K | 15:59:59 | ||
| Brussel Lambert ADR | 7.10 | 7.10 | 7.09 | -0.15 | -2.07% | 0.23K | 12:33:00 | ||
| GBL | 72.0900 | 72.0900 | 72.0900 | -1.1600 | -1.58% | 0.13K | 15:59:59 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Agfa Gevaert ADR | 2.7600 | 2.7600 | 2.7600 | +0.0000 | +0.00% | 0 | 26/03 | ||
| NV Bekaert ADR | 5.030 | 5.030 | 5.030 | 0.000 | 0.00% | 0 | 30/04 | ||
| D’Ieteren ADR | 110.94 | 110.94 | 110.94 | +0.00 | +0.00% | 0 | 24/04 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 17/04 | ||
| Etablissementen Franz Colruyt ADR | 11.79 | 11.81 | 11.56 | +0.00 | +0.00% | 2.18K | 30/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Bradesco | 2.720 | 2.760 | 2.690 | +0.020 | +0.74% | 16.16M | 15:59:59 | ||
| Nu Holdings | 10.88 | 11.06 | 10.56 | +0.01 | +0.14% | 15.54M | 16:00:00 | ||
| Vale ADR | 12.19 | 12.38 | 12.10 | +0.02 | +0.16% | 14.43M | 16:00:00 | ||
| Petroleo Brasileiro Petrobras ADR | 16.93 | 17.08 | 16.67 | -0.04 | -0.24% | 12.08M | 16:00:00 | ||
| Itau Unibanco | 6.100 | 6.200 | 6.020 | +0.050 | +0.83% | 11.73M | 15:59:59 | ||
| Ambev SA | 2.335 | 2.370 | 2.312 | +0.015 | +0.65% | 5.52M | 16:00:00 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 16.02 | 16.19 | 15.81 | -0.10 | -0.62% | 4.00M | 16:00:00 | ||
| Gerdau ADR | 3.510 | 3.560 | 3.480 | +0.030 | +0.86% | 3.61M | 15:59:59 | ||
| PagSeguro Digital | 12.32 | 12.58 | 12.07 | -0.13 | -1.04% | 2.34M | 16:00:02 | ||
| Embraer ADR | 25.95 | 26.37 | 25.05 | +0.40 | +1.55% | 1.88M | 16:00:00 | ||
| SID Nacional ADR | 2.685 | 2.760 | 2.670 | -0.005 | -0.19% | 1.72M | 16:00:00 | ||
| BRF ADR | 3.325 | 3.395 | 3.245 | +0.035 | +1.06% | 1.51M | 16:00:00 | ||
| Energy of Minas Gerais | 2.430 | 2.470 | 2.405 | +0.030 | +1.25% | 1.07M | 15:59:59 | ||
| Azul | 5.71 | 5.83 | 5.54 | +0.10 | +1.88% | 830.23K | 16:00:00 | ||
| Sigma Lithium Resources | 14.95 | 15.06 | 14.16 | +0.60 | +4.18% | 716.08K | 16:00:29 | ||
| Ultrapar Participacoes | 5.060 | 5.140 | 5.010 | +0.040 | +0.80% | 701.29K | 15:59:59 | ||
| Telefonica Brasil ADR | 9.315 | 9.410 | 9.170 | +0.075 | +0.81% | 695.60K | 16:00:00 | ||
| Banco Santander Brasil ADR | 5.650 | 5.680 | 5.445 | +0.090 | +1.62% | 654.54K | 15:59:59 | ||
| Brazilian Electric Power DRC | 7.430 | 7.535 | 7.335 | +0.070 | +0.95% | 626.75K | 16:00:00 | ||
| Braskem A | 8.16 | 8.31 | 8.06 | -0.04 | -0.43% | 600.79K | 16:00:00 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tilray | 2.010 | 2.340 | 1.960 | -0.460 | -18.62% | 92.42M | 16:00:01 | ||
| Winning Brands Corp | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 57.89M | 11:46:00 | ||
| Canopy Growth | 11.44 | 14.02 | 10.21 | -3.44 | -23.12% | 54.91M | 16:00:01 | ||
| Two Hands | 0.0003 | 0.0005 | 0.0003 | 0.0000 | 0.00% | 47.15M | 15:05:00 | ||
| Tricon Capital Group Inc | 11.24 | 11.25 | 11.23 | +0.01 | +0.09% | 36.04M | 16:00:00 | ||
| Barrick Gold | 16.36 | 16.84 | 16.22 | -0.28 | -1.65% | 31.95M | 16:00:02 | ||
| Denison Mines | 2.0350 | 2.1400 | 2.0100 | +0.0550 | +2.78% | 26.42M | 16:00:00 | ||
| Kinross Gold | 6.495 | 6.705 | 6.420 | +0.045 | +0.70% | 18.85M | 16:00:00 | ||
| New Gold | 1.9000 | 1.9500 | 1.7900 | +0.1600 | +9.20% | 17.39M | 16:00:02 | ||
| Aurora Cannabis | 7.360 | 8.640 | 7.080 | -1.870 | -20.26% | 16.15M | 16:00:01 | ||
| Cenovus Energy Inc | 20.340 | 20.910 | 20.060 | -0.220 | -1.07% | 16.13M | 16:00:02 | ||
| Bitfarms | 1.780 | 1.860 | 1.710 | -0.010 | -0.56% | 13.86M | 16:00:29 | ||
| Baytex Energy Corp | 3.515 | 3.685 | 3.468 | -0.195 | -5.26% | 13.35M | 16:00:00 | ||
| Bruush Oral Care Unt | 0.0630 | 0.0659 | 0.0551 | +0.0060 | +10.53% | 12.04M | 16:00:29 | ||
| SNDL Inc | 2.2100 | 2.4400 | 2.0700 | -0.2600 | -10.53% | 11.89M | 16:00:02 | ||
| Ultrack Systems | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 50.00% | 11.59M | 15:53:00 | ||
| B2Gold | 2.540 | 2.610 | 2.520 | -0.010 | -0.39% | 8.34M | 16:00:00 | ||
| IAMGold | 3.620 | 3.730 | 3.540 | +0.060 | +1.69% | 7.58M | 16:00:00 | ||
| NexGen Energy | 7.795 | 8.120 | 7.730 | +0.175 | +2.30% | 7.54M | 16:00:00 | ||
| First Majestic Silver | 6.73 | 7.01 | 6.63 | +0.06 | +0.90% | 7.14M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 45.83 | 47.14 | 44.83 | +0.14 | +0.31% | 680.64K | 15:59:59 | ||
| Santander Chile ADR | 17.91 | 18.16 | 17.83 | -0.07 | -0.39% | 348.14K | 15:59:59 | ||
| Enel Chile ADR | 2.970 | 3.000 | 2.930 | +0.020 | +0.68% | 140.97K | 16:00:00 | ||
| Banco De Chile | 22.01 | 22.22 | 21.76 | -0.07 | -0.32% | 109.78K | 15:59:59 | ||
| Cervecerias ADR | 12.21 | 12.47 | 12.06 | +0.11 | +0.91% | 54.44K | 16:00:00 | ||
| LATAM Airlines ADR | 0.559 | 0.574 | 0.520 | -0.011 | -1.93% | 45.31K | 15:42:00 | ||
| Embotelladora Andina B ADR | 16.76 | 17.10 | 16.59 | +0.01 | +0.06% | 2.07K | 15:59:59 | ||
| Embotelladora Andina | 13.23 | 13.23 | 13.15 | 0.00 | 0.00% | 0 | 30/04 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 5.265 | 5.440 | 4.740 | +0.545 | +11.55% | 145.05M | 16:00:02 | ||
| Xpeng | 8.12 | 8.30 | 7.99 | -0.01 | -0.12% | 13.97M | 15:59:59 | ||
| Alibaba ADR | 75.50 | 76.25 | 74.87 | +0.65 | +0.87% | 10.01M | 16:00:02 | ||
| Didi Global | 4.90 | 4.93 | 4.83 | -0.04 | -0.81% | 9.46M | 15:59:00 | ||
| iQIYI | 4.990 | 5.099 | 4.790 | +0.140 | +2.89% | 9.15M | 16:00:02 | ||
| JD.com Inc Adr | 29.27 | 29.57 | 28.72 | +0.38 | +1.32% | 7.65M | 16:00:01 | ||
| Bilibili | 12.73 | 13.01 | 12.31 | +0.09 | +0.71% | 5.88M | 16:00:00 | ||
| Li Auto | 26.35 | 26.67 | 25.75 | +0.07 | +0.27% | 5.82M | 16:00:00 | ||
| Ke Hldg | 14.95 | 15.10 | 14.90 | -0.17 | -1.12% | 5.26M | 15:59:59 | ||
| Yum China Holdings | 35.93 | 37.38 | 35.92 | -0.58 | -1.59% | 3.85M | 16:00:00 | ||
| Tencent Music Entertainment Group | 12.39 | 12.61 | 12.36 | -0.15 | -1.24% | 3.76M | 16:00:00 | ||
| TAL Education | 11.88 | 12.25 | 11.81 | -0.16 | -1.33% | 3.76M | 15:59:59 | ||
| Global Mofy Metaverse | 1.3000 | 1.4300 | 1.1290 | -0.1800 | -12.16% | 3.15M | 16:00:29 | ||
| Vipshop | 14.98 | 15.20 | 14.94 | -0.06 | -0.40% | 3.13M | 15:59:59 | ||
| Full Truck Alliance Co | 8.51 | 8.68 | 8.45 | -0.10 | -1.16% | 3.05M | 16:00:00 | ||
| Golden Heaven Holdings | 0.3399 | 0.3800 | 0.3200 | -0.0075 | -2.16% | 2.81M | 16:00:29 | ||
| MicroCloud Hologram | 2.540 | 2.570 | 2.410 | +0.010 | +0.40% | 2.77M | 16:00:29 | ||
| Baidu | 104.32 | 105.52 | 102.88 | +0.92 | +0.89% | 2.25M | 16:00:01 | ||
| Green Giant | 0.004 | 0.004 | 0.003 | -0.000 | -3.14% | 2.10M | 15:42:00 | ||
| Huazhu | 37.49 | 38.03 | 36.44 | +0.78 | +2.12% | 1.96M | 16:00:01 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.49 | 11.79 | 11.42 | -0.12 | -1.03% | 2.00M | 15:59:59 | ||
| GeoPark Ltd | 9.24 | 9.35 | 9.05 | -0.08 | -0.86% | 1.52M | 16:00:00 | ||
| Tecnoglass | 52.61 | 55.35 | 52.57 | -2.94 | -5.29% | 449.94K | 15:59:59 | ||
| Clever Leaves Holdings | 1.5405 | 1.7800 | 1.5000 | -0.0245 | -1.57% | 176.84K | 16:00:29 | ||
| BanColombia ADR | 32.95 | 33.33 | 32.50 | +0.23 | +0.70% | 156.80K | 15:59:59 | ||
| Clever Leaves Holdings | 0.0149 | 0.0150 | 0.0060 | +0.0022 | +17.32% | 84.87K | 16:00:29 | ||
| Almacenes Exito ADR | 4.720 | 4.770 | 4.620 | +0.040 | +0.85% | 28.40K | 16:00:00 | ||
| Grupo Aval | 2.400 | 2.410 | 2.360 | +0.010 | +0.42% | 12.57K | 16:00:00 | ||
| Interconnection Electric | 113.79 | 124.87 | 113.79 | -6.14 | -5.12% | 0.01K | 15:45:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 08/08 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 01/03 | ||
| Cementos Argos ADR | 9.92 | 10.75 | 9.92 | 0.00 | 0.00% | 0 | 18/04 | ||
| Nutresa ADR | 11.25 | 11.25 | 11.25 | +0.00 | +0.00% | 0 | 20/03 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 10/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 23.385 | 23.735 | 23.200 | -0.105 | -0.45% | 866.12K | 16:00:00 | ||
| Castor Maritime | 3.060 | 3.180 | 3.035 | -0.080 | -2.55% | 54.09K | 16:00:00 | ||
| Toro Corp | 4.100 | 4.305 | 4.010 | -0.070 | -1.68% | 21.50K | 16:00:29 | ||
| GDEV Inc | 2.170 | 2.200 | 2.170 | +0.020 | +0.93% | 2.63K | 16:00:29 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 31/12 | ||
| Neuro Hitech | 0.00720 | 0.00720 | 0.00720 | +0.00000 | +0.00% | 0 | 24/05 | ||
| Bank of Cyprus | 3.89 | 3.92 | 3.89 | 0.00 | 0.00% | 0 | 02/04 | ||
| Gifa | 0.0498 | 0.0498 | 0.0470 | +0.0000 | +0.00% | 0 | 26/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 129.22 | 130.13 | 127.50 | +0.91 | +0.71% | 4.86M | 16:00:02 | ||
| Genmab AS | 28.75 | 29.00 | 27.97 | +1.06 | +3.83% | 790.56K | 16:00:01 | ||
| Ascendis Pharma AS | 141.01 | 142.55 | 136.00 | +2.57 | +1.86% | 406.94K | 16:00:00 | ||
| Cadeler AS ADR | 18.07 | 18.32 | 17.83 | -0.54 | -2.90% | 158.84K | 16:00:00 | ||
| IO Biotech | 1.550 | 1.580 | 1.430 | +0.090 | +6.16% | 100.21K | 16:00:29 | ||
| Vestas Wind Systems AS | 8.89 | 9.07 | 8.62 | +0.02 | +0.23% | 90.52K | 15:59:00 | ||
| AP Moeller-Maersk AS | 7.52 | 7.54 | 7.38 | +0.04 | +0.53% | 85.01K | 15:59:59 | ||
| Coloplast A | 12.21 | 12.45 | 11.94 | +0.02 | +0.18% | 48.57K | 15:58:00 | ||
| Galecto | 0.680 | 0.694 | 0.660 | -0.009 | -1.25% | 46.62K | 16:00:29 | ||
| Danske Bank A/S ADR | 14.67 | 14.85 | 14.43 | +0.06 | +0.41% | 41.16K | 15:59:59 | ||
| Oersted AS DRC | 18.32 | 18.55 | 18.18 | -0.05 | -0.27% | 36.60K | 15:59:00 | ||
| Carlsberg AS | 26.89 | 27.17 | 26.77 | -0.09 | -0.33% | 34.70K | 15:59:59 | ||
| DSV ADR | 70.91 | 71.51 | 70.72 | -0.02 | -0.03% | 18.88K | 15:59:00 | ||
| Novozymes AS | 54.78 | 55.52 | 52.96 | -0.35 | -0.63% | 4.50K | 15:59:59 | ||
| Evaxion Biotech AS | 3.910 | 4.160 | 3.910 | -0.260 | -6.24% | 3.66K | 16:00:29 | ||
| Iss ADR | 9.29 | 9.29 | 9.29 | -0.24 | -2.52% | 2.00K | 10:44:00 | ||
| Novozymes B | 57.1500 | 57.1500 | 53.5000 | +1.6260 | +2.93% | 1.14K | 15:59:59 | ||
| Vestas Wind | 27.0500 | 27.3000 | 24.9000 | -0.0775 | -0.29% | 0.68K | 15:59:59 | ||
| LiqTech | 2.680 | 2.720 | 2.600 | -0.030 | -1.11% | 0.63K | 16:00:00 | ||
| Pandora ADR | 38.66 | 38.65 | 38.65 | -0.01 | -0.01% | 0.85K | 15:59:59 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.665 | 3.710 | 3.625 | +0.015 | +0.41% | 13.68M | 16:00:02 | ||
| Amer Sports | 13.88 | 14.28 | 13.76 | -0.41 | -2.84% | 1.97M | 16:00:00 | ||
| Sampo OYJ | 20.63 | 20.91 | 19.58 | +0.50 | +2.48% | 98.66K | 15:59:59 | ||
| Nordea Bank ADR | 11.86 | 11.87 | 11.61 | +0.11 | +0.98% | 35.49K | 15:59:59 | ||
| Neste | 11.29 | 11.48 | 11.27 | -0.16 | -1.40% | 15.29K | 15:59:00 | ||
| Kone Oyj ADR | 24.65 | 24.65 | 24.18 | +0.25 | +1.02% | 14.83K | 15:59:59 | ||
| Metso Outotec OTC | 5.70 | 5.91 | 5.70 | 0.00 | 0.00% | 12.77K | 14:00:00 | ||
| Stora Enso Oyj PK | 13.59 | 13.59 | 13.26 | -0.13 | -0.95% | 7.13K | 15:59:59 | ||
| Kesko ADR | 8.520 | 8.555 | 8.450 | +0.040 | +0.47% | 1.43K | 15:30:00 | ||
| Fortum ADR | 2.700 | 2.700 | 2.700 | +0.170 | +6.72% | 0.68K | 11:28:00 | ||
| Yit ADR | 1.02 | 1.02 | 1.02 | +0.00 | +0.00% | 0 | 26/03 | ||
| Wartsila ADR | 3.50 | 3.50 | 3.50 | +0.00 | +0.00% | 0 | 26/04 | ||
| Outokumpu ADR | 1.98 | 1.99 | 1.98 | 0.00 | 0.00% | 0 | 17/04 | ||
| Orion ADR | 17.50 | 17.96 | 17.50 | 0.00 | 0.00% | 0 | 19/04 | ||
| Konecranes ADR | 10.750 | 10.750 | 10.750 | +0.000 | +0.00% | 0 | 22/04 | ||
| Nokian Tyres ADR | 4.50 | 4.56 | 4.50 | -0.08 | -1.75% | 1.59K | 30/04 | ||
| KONE Oyj | 44.3500 | 45.5400 | 44.3500 | 0.0000 | 0.00% | 0 | 23/04 | ||
| Uponor | 29.09 | 29.09 | 29.09 | 0.00 | 0.00% | 0 | 01/04 | ||
| Fortum | 13.000 | 13.000 | 13.000 | 0.000 | 0.00% | 0 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 50.03 | 50.37 | 48.85 | +0.80 | +1.62% | 1.34M | 16:00:00 | ||
| AMTD Digital | 3.640 | 3.880 | 3.210 | +0.350 | +10.64% | 1.14M | 15:59:59 | ||
| Constellium Nv | 19.74 | 20.33 | 19.69 | +0.05 | +0.25% | 932.08K | 16:00:00 | ||
| TotalEnergies SE ADR | 71.66 | 72.60 | 71.53 | -0.81 | -1.12% | 872.33K | 16:00:00 | ||
| Criteo Sa | 35.15 | 36.12 | 34.90 | +0.11 | +0.31% | 316.32K | 16:00:01 | ||
| Schneider Electric SA | 45.570 | 47.000 | 44.790 | -0.130 | -0.28% | 249.48K | 15:59:59 | ||
| Orange ADR | 11.06 | 11.11 | 11.05 | -0.03 | -0.27% | 227.83K | 16:00:00 | ||
| Alstom PK | 1.575 | 1.590 | 1.520 | +0.013 | +0.83% | 194.79K | 15:59:59 | ||
| Carrefour SA PK | 3.42 | 3.45 | 3.34 | +0.03 | +0.74% | 149.54K | 15:59:59 | ||
| Credit Agricole SA PK | 7.780 | 7.840 | 7.690 | +0.070 | +0.91% | 147.01K | 15:59:59 | ||
| Louis Vuitton ADR | 164.020 | 167.510 | 163.410 | -0.130 | -0.08% | 112.20K | 15:59:59 | ||
| Kering SA | 34.59 | 35.09 | 34.06 | +0.07 | +0.20% | 110.18K | 15:59:59 | ||
| Societe Generale ADR | 5.4600 | 5.5500 | 5.2300 | +0.0200 | +0.37% | 103.67K | 15:59:59 | ||
| Danone PK | 12.20 | 12.30 | 12.01 | +0.20 | +1.66% | 95.62K | 15:59:59 | ||
| BNP Paribas ADR | 36.000 | 36.587 | 34.970 | 0.000 | 0.00% | 83.08K | 15:59:59 | ||
| Pernod Ricard | 30.24 | 30.50 | 30.05 | -0.05 | -0.17% | 76.88K | 15:59:00 | ||
| Sequans Communications | 0.492 | 0.550 | 0.490 | +0.002 | +0.45% | 62.50K | 16:00:00 | ||
| L’Oreal ADR | 93.61 | 94.25 | 91.14 | +0.27 | +0.29% | 61.76K | 15:59:59 | ||
| Air Liquide ADR | 39.12 | 39.99 | 38.93 | +0.04 | +0.10% | 59.64K | 15:59:59 | ||
| Engie ADR | 17.37 | 17.62 | 17.12 | -0.08 | -0.46% | 60.33K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lilium NV | 1.010 | 1.020 | 0.939 | +0.067 | +7.15% | 2.90M | 16:00:29 | ||
| Deutsche Bank AG | 16.16 | 16.40 | 16.05 | +0.11 | +0.69% | 2.07M | 16:00:00 | ||
| Jumia Tech | 4.495 | 4.810 | 4.330 | +0.105 | +2.39% | 1.66M | 16:00:00 | ||
| ATAI Life Sciences BV | 2.050 | 2.100 | 1.940 | +0.070 | +3.54% | 980.71K | 16:00:29 | ||
| Bayer AG PK | 7.36 | 7.52 | 7.12 | +0.06 | +0.82% | 836.71K | 15:59:59 | ||
| Immatics NV | 10.81 | 11.02 | 9.96 | +0.88 | +8.86% | 634.43K | 16:00:00 | ||
| CureVac NV | 2.650 | 2.715 | 2.520 | +0.130 | +5.16% | 575.74K | 16:00:00 | ||
| SAP ADR | 180.07 | 183.43 | 179.15 | -1.14 | -0.63% | 563.03K | 16:00:00 | ||
| MorphoSys ADR | 17.51 | 17.71 | 17.26 | +0.10 | +0.57% | 502.74K | 16/04 | ||
| BioNTech | 89.95 | 90.66 | 86.36 | +1.13 | +1.27% | 420.63K | 16:00:01 | ||
| Fresenius Medical Care ADR | 21.21 | 21.43 | 20.83 | +0.17 | +0.83% | 317.94K | 16:00:00 | ||
| Porsche Automobile Holding SE | 5.06 | 5.16 | 4.85 | +0.02 | +0.30% | 276.63K | 15:59:59 | ||
| InflaRx | 1.410 | 1.430 | 1.330 | +0.040 | +2.92% | 184.27K | 16/04 | ||
| Volkswagen Pref 1/10 ADR | 12.22 | 12.48 | 12.01 | -0.03 | -0.26% | 167.16K | 15:57:00 | ||
| Mercedes Benz DRC | 18.78 | 19.04 | 18.13 | -0.09 | -0.48% | 158.52K | 15:59:00 | ||
| Deutsche Telekom ADR | 22.91 | 23.17 | 22.21 | +0.01 | +0.06% | 146.96K | 15:59:59 | ||
| Mainz Biomed BV | 0.7500 | 0.8800 | 0.7352 | -0.1299 | -14.76% | 139.11K | 16:00:29 | ||
| Volkswagen 1/10 ADR | 14.20 | 14.62 | 13.79 | -0.02 | -0.14% | 128.42K | 15:59:00 | ||
| Siemens ADR | 92.72 | 96.36 | 91.68 | -0.85 | -0.91% | 106.23K | 15:59:00 | ||
| EON SE | 13.29 | 13.47 | 13.04 | +0.03 | +0.23% | 90.37K | 15:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.55 | 24.78 | 24.26 | +0.23 | +0.95% | 820.04K | 16:00:00 | ||
| C3is Inc | 1.3000 | 1.3500 | 1.2800 | -0.0400 | -2.99% | 590.14K | 16:00:29 | ||
| Diana Shipping | 2.935 | 2.970 | 2.920 | -0.035 | -1.18% | 396.31K | 16:00:00 | ||
| Global Ship Lease | 22.86 | 22.96 | 22.33 | +0.10 | +0.44% | 375.49K | 16:00:00 | ||
| Imperial Petroleum | 3.5850 | 3.7350 | 3.5600 | -0.1050 | -2.85% | 338.34K | 16:00:29 | ||
| Seanergy Maritime | 9.2700 | 9.5500 | 9.2100 | -0.3000 | -3.13% | 186.41K | 16:00:00 | ||
| Tsakos Energy | 25.720 | 26.070 | 25.480 | -0.060 | -0.23% | 164.66K | 15:59:59 | ||
| StealthGas | 6.070 | 6.260 | 6.070 | -0.190 | -3.04% | 90.27K | 16:00:01 | ||
| Danaos | 76.36 | 76.67 | 75.90 | -0.15 | -0.20% | 50.54K | 16:00:00 | ||
| Performance Shipping | 2.1300 | 2.1600 | 2.0900 | -0.0200 | -0.93% | 47.76K | 16:00:00 | ||
| Dynagas LNG | 3.680 | 3.790 | 3.600 | -0.060 | -1.60% | 47.51K | 16:00:00 | ||
| Globus Maritime | 1.8800 | 1.9100 | 1.8600 | -0.0050 | -0.27% | 39.47K | 16:00:00 | ||
| Alpha Bank | 0.390 | 0.394 | 0.389 | -0.010 | -2.50% | 44.38K | 15:59:59 | ||
| Pyxis Tankers Inc | 4.5900 | 4.6400 | 4.4900 | +0.0300 | +0.66% | 31.56K | 16:00:00 | ||
| Euroseas | 34.09 | 34.58 | 33.40 | +0.31 | +0.92% | 23.62K | 16:00:00 | ||
| Capital Product | 16.80 | 16.88 | 16.13 | +0.08 | +0.48% | 22.10K | 16:00:01 | ||
| Okeanis Eco Tankers | 30.70 | 31.29 | 30.41 | -0.61 | -1.95% | 15.28K | 16:00:00 | ||
| Oceanpal | 2.5700 | 2.5900 | 2.4200 | +0.1200 | +4.90% | 12.34K | 16:00:29 | ||
| Greek Org of Football Prognostics | 8.543 | 8.790 | 8.420 | -0.249 | -2.83% | 11.36K | 15:59:59 | ||
| Piraeus Bank ADR | 4.020 | 4.300 | 3.850 | +0.150 | +3.88% | 9.55K | 15:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AGBA Acquisition | 3.120 | 3.470 | 2.810 | +0.290 | +10.25% | 22.11M | 16:00:01 | ||
| King Resources Inc | 0.0002 | 0.0003 | 0.0002 | -0.0001 | -20.00% | 7.40M | 11:01:00 | ||
| Melco Resorts & Entertainment | 6.59 | 6.78 | 6.46 | +0.05 | +0.76% | 3.62M | 16:00:01 | ||
| Prudential Public ADR | 17.77 | 18.11 | 17.71 | +0.21 | +1.22% | 820.44K | 16:00:00 | ||
| Futu | 64.10 | 65.15 | 63.72 | -0.21 | -0.33% | 615.47K | 16:00:00 | ||
| Hang Lung Properties | 5.69 | 5.70 | 5.52 | +0.11 | +1.97% | 392.28K | 15:59:59 | ||
| Silicon Motion | 71.70 | 73.93 | 71.56 | -2.11 | -2.86% | 354.21K | 16:00:00 | ||
| AIA ADR | 29.45 | 29.73 | 28.51 | +0.21 | +0.72% | 309.26K | 15:59:59 | ||
| Sun Hung Kai Properties | 9.25 | 9.53 | 9.19 | +0.08 | +0.87% | 224.06K | 15:59:59 | ||
| TROOPS | 1.280 | 1.400 | 1.125 | +0.140 | +12.28% | 210.23K | 16:00:00 | ||
| DDC Enterprise | 0.757 | 0.980 | 0.726 | -0.063 | -7.70% | 148.39K | 16:00:00 | ||
| MMTEC | 3.0300 | 3.1700 | 2.8250 | -0.0900 | -2.88% | 129.79K | 16:00:01 | ||
| TOP Financial | 2.570 | 2.700 | 2.540 | +0.030 | +1.18% | 125.37K | 16:00:29 | ||
| AGM A | 1.060 | 1.160 | 1.040 | +0.020 | +1.92% | 122.94K | 16/04 | ||
| Magic Empire Global | 0.6375 | 0.6598 | 0.6120 | +0.0075 | +1.19% | 110.35K | 16:00:29 | ||
| AMTD IDEA | 1.710 | 1.799 | 1.700 | -0.080 | -4.47% | 104.69K | 16:00:00 | ||
| China Resources Beer ADR | 9.4 | 9.4 | 9.1 | +0.3 | +3.88% | 94.06K | 15:59:00 | ||
| Taoping | 1.080 | 1.100 | 0.980 | +0.040 | +3.85% | 92.20K | 16:00:00 | ||
| Henderson Land Development | 3.08 | 3.10 | 3.06 | +0.04 | +1.48% | 90.15K | 15:59:59 | ||
| Intelligent Living Application | 0.5659 | 0.5998 | 0.5205 | -0.0622 | -9.90% | 86.80K | 16:00:29 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.3 | 4.4 | 4.1 | +0.2 | +4.51% | 15.12K | 14:54:00 | ||
| Magyar Telekom Plc | 12.62 | 12.63 | 12.63 | +0.03 | +0.20% | 1.13K | 15:59:59 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 16.77 | 16.89 | 16.68 | +0.06 | +0.33% | 6.09M | 16:00:00 | ||
| ICICI Bank ADR | 27.56 | 27.72 | 27.54 | +0.03 | +0.11% | 4.50M | 16:00:00 | ||
| Wipro ADR | 5.375 | 5.430 | 5.370 | -0.015 | -0.28% | 3.70M | 16:00:01 | ||
| HDFC Bank ADR | 58.13 | 58.58 | 57.69 | +0.53 | +0.92% | 824.85K | 16:00:00 | ||
| MakeMyTrip | 67.52 | 68.93 | 65.54 | +1.31 | +1.98% | 556.54K | 16:00:01 | ||
| WNS Holdings | 42.94 | 43.66 | 41.60 | +1.03 | +2.46% | 282.01K | 15:59:59 | ||
| Lytus Technologies Holdings Ptv | 3.500 | 3.965 | 3.420 | -0.460 | -11.62% | 111.42K | 16:00:29 | ||
| Dr. Reddy’s Labs ADR | 74.02 | 74.24 | 73.53 | +0.55 | +0.74% | 109.60K | 16:00:00 | ||
| Yatra Online | 1.430 | 1.450 | 1.420 | -0.030 | -2.05% | 91.84K | 16:00:00 | ||
| Sify | 1.220 | 1.250 | 1.210 | 0.000 | 0.00% | 27.22K | 16:00:00 | ||
| Azure Power Global | 0.75 | 0.99 | 0.75 | 0.00 | 0.00% | 0.81K | 13:03:00 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 11/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 3.970 | 4.530 | 3.950 | -0.180 | -4.34% | 702.64K | 16:00:00 | ||
| Telkom Indonesia B ADR | 19.45 | 19.62 | 19.39 | 0.00 | 0.00% | 171.19K | 15:59:59 | ||
| Bank Rakyat | 15.11 | 15.29 | 14.93 | -0.14 | -0.92% | 44.52K | 15:59:59 | ||
| Bank Mandiri Persero ADR | 17.09 | 17.11 | 16.65 | +0.19 | +1.14% | 35.40K | 15:59:59 | ||
| Bank Central Asia ADR | 15.0400 | 15.2400 | 14.6800 | -0.0100 | -0.07% | 25.94K | 15:48:00 | ||
| Astra Int | 6.26 | 6.37 | 6.26 | -0.09 | -1.42% | 23.80K | 15:59:59 | ||
| Bank Negara Indonesia ADR | 16.46 | 16.46 | 14.76 | +0.92 | +5.92% | 3.22K | 14:54:00 | ||
| United Tractors ADR | 31.48 | 31.50 | 31.05 | +1.05 | +3.45% | 2.92K | 15:59:59 | ||
| XL Axiata ADR | 2.96 | 2.96 | 2.95 | -0.04 | -1.50% | 1.85K | 15:44:00 | ||
| Bank Mandiri Persero | 0.4298 | 0.4298 | 0.4298 | +0.0039 | +0.90% | 0.42K | 15:59:59 | ||
| Indofood ADR | 19.2500 | 19.2500 | 19.2500 | -0.1600 | -0.82% | 0.36K | 15:59:59 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 10/04 | ||
| Indo Tambangraya Megah ADR | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 0 | 29/04 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0.00% | 0 | 22/08 | ||
| Adaro Energy ADR | 8.03 | 8.03 | 8.03 | 0.00 | 0.00% | 0 | 30/04 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 19/12 | ||
| Semen Persero | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 13/03 | ||
| Kalbe Farma ADR | 17.03 | 17.03 | 17.03 | 0.00 | 0.00% | 0.13K | 30/04 | ||
| Astra Agro Lestari TBK | 1.83 | 1.83 | 1.83 | 0.00 | 0.00% | 2.75K | 29/04 | ||
| Vale Indonesia | 0.2578 | 0.2578 | 0.2578 | +0.0048 | +1.90% | 3.64K | 29/04 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Johnson Controls | 60.46 | 62.69 | 59.84 | -4.61 | -7.08% | 14.15M | 16:00:01 | ||
| Arcadium Lithium | 4.550 | 4.675 | 4.320 | +0.150 | +3.41% | 12.32M | 15:59:59 | ||
| Aptiv | 69.75 | 71.51 | 69.59 | -1.25 | -1.76% | 4.19M | 15:59:59 | ||
| PDD Holdings DRC | 124.49 | 126.75 | 122.56 | -0.69 | -0.55% | 4.10M | 16:00:00 | ||
| Medtronic | 80.89 | 81.72 | 79.99 | +0.65 | +0.81% | 3.87M | 16:00:00 | ||
| Amarin | 0.839 | 0.870 | 0.811 | -0.082 | -8.86% | 3.58M | 16:00:00 | ||
| Eaton | 311.92 | 319.41 | 311.74 | -6.34 | -1.99% | 3.24M | 16:00:02 | ||
| Alkermes Plc | 24.01 | 24.28 | 23.26 | -0.53 | -2.16% | 2.81M | 16:00:01 | ||
| AerCap Holdings NV | 85.51 | 88.54 | 84.96 | +1.02 | +1.21% | 2.64M | 16:00:01 | ||
| Accenture | 298.56 | 303.49 | 298.11 | -2.35 | -0.78% | 2.54M | 16:00:00 | ||
| CRH | 77.10 | 78.24 | 76.82 | -0.32 | -0.41% | 2.52M | 16:00:00 | ||
| Perrigo | 32.90 | 33.17 | 32.52 | +0.24 | +0.73% | 2.41M | 15:59:59 | ||
| Seagate | 85.81 | 87.78 | 84.34 | -0.10 | -0.12% | 2.02M | 16:00:00 | ||
| Aon | 283.72 | 286.16 | 281.01 | +1.71 | +0.61% | 1.79M | 16:00:01 | ||
| Trane Technologies | 315.08 | 319.17 | 311.88 | -2.26 | -0.71% | 1.35M | 16:00:00 | ||
| Adient | 29.42 | 30.04 | 28.95 | -0.45 | -1.51% | 1.11M | 16:00:00 | ||
| Avadel Pharma | 18.310 | 19.040 | 18.230 | +0.150 | +0.83% | 983.51K | 16:00:00 | ||
| Jazz Pharma | 110.31 | 112.06 | 110.01 | -0.44 | -0.40% | 762.48K | 16:00:01 | ||
| Prothena | 21.42 | 22.00 | 20.26 | +1.08 | +5.31% | 695.92K | 16:00:00 | ||
| Allegion PLC | 121.11 | 123.66 | 120.29 | -0.45 | -0.37% | 672.24K | 16:00:00 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Im Cannabis | 1.1100 | 1.3075 | 0.9800 | +0.2500 | +29.07% | 40.69M | 16:00:29 | ||
| Teva ADR | 13.98 | 14.14 | 13.70 | -0.07 | -0.46% | 9.49M | 16:00:02 | ||
| ZIM Integrated Shipping Services | 13.36 | 13.85 | 13.23 | +0.11 | +0.83% | 3.70M | 15:59:59 | ||
| Supercom | 0.2075 | 0.2190 | 0.2026 | -0.0140 | -6.32% | 3.67M | 16:00:00 | ||
| Mobileye Global | 28.87 | 29.09 | 27.76 | +1.32 | +4.79% | 2.50M | 16:00:29 | ||
| SolarEdge Technologies Inc | 58.10 | 61.26 | 57.82 | -0.55 | -0.94% | 2.10M | 16:00:00 | ||
| Hub Cyber Security | 1.0500 | 1.1000 | 0.9000 | +0.0936 | +9.79% | 1.66M | 16:00:29 | ||
| InMode | 17.24 | 17.73 | 16.92 | +0.05 | +0.29% | 1.55M | 16:00:01 | ||
| BYND Cannasoft Enterprises | 0.8914 | 0.9628 | 0.8710 | -0.0786 | -8.10% | 1.21M | 16:00:29 | ||
| Playtika | 7.52 | 7.75 | 7.26 | +0.27 | +3.72% | 1.03M | 16:00:29 | ||
| Monday.Com | 189.95 | 192.94 | 183.26 | +0.62 | +0.33% | 999.05K | 16:00:29 | ||
| Innoviz Technologies | 1.140 | 1.180 | 1.120 | -0.010 | -0.87% | 822.85K | 16:00:01 | ||
| Nano X | 9.16 | 9.57 | 8.84 | +0.20 | +2.23% | 794.98K | 16:00:00 | ||
| ICL Israel Chemicals | 4.535 | 4.585 | 4.500 | -0.105 | -2.26% | 780.13K | 16:00:00 | ||
| Cellebrite | 10.750 | 10.890 | 10.540 | -0.060 | -0.56% | 766.39K | 16:00:29 | ||
| Nano Dimension | 2.450 | 2.525 | 2.390 | +0.040 | +1.66% | 708.72K | 16:00:00 | ||
| GlobalE Online | 33.10 | 34.20 | 32.80 | -0.43 | -1.28% | 701.69K | 16:00:29 | ||
| Cyberark Software | 237.16 | 241.74 | 235.27 | -2.09 | -0.87% | 698.16K | 16:00:01 | ||
| Fiverr International | 20.84 | 21.56 | 20.33 | +0.33 | +1.61% | 686.25K | 16:00:01 | ||
| Perion Network | 12.72 | 12.81 | 12.33 | +0.13 | +1.03% | 650.83K | 16:00:00 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 12.42 | 12.55 | 12.25 | +0.12 | +0.98% | 669.25K | 16:00:00 | ||
| ENI ADR | 31.70 | 32.04 | 31.62 | -0.33 | -1.03% | 233.34K | 16:00:00 | ||
| Stevanato Group SpA | 28.26 | 28.77 | 28.01 | +0.22 | +0.78% | 213.26K | 16:00:00 | ||
| UniCredit ADR | 18.710 | 19.150 | 17.710 | +0.280 | +1.52% | 114.44K | 15:59:00 | ||
| Ferrari NV | 415.92 | 421.58 | 414.31 | +0.22 | +0.05% | 105.49K | 16:00:00 | ||
| ENEL Societa per Azioni | 6.580 | 6.740 | 6.350 | +0.040 | +0.61% | 94.77K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 22.610 | 23.260 | 22.130 | 0.000 | 0.00% | 56.45K | 15:59:59 | ||
| Snam ADR | 9.21 | 9.44 | 9.07 | +0.04 | +0.47% | 24.78K | 15:59:59 | ||
| Assicurazioni Generali ADR | 12.24 | 12.32 | 12.15 | +0.04 | +0.37% | 12.21K | 15:45:00 | ||
| Terna Rete Elettrica Nazionale | 23.76 | 24.34 | 23.38 | -0.19 | -0.79% | 7.04K | 15:45:00 | ||
| Prysmian ADR | 27.50 | 27.57 | 27.09 | +0.24 | +0.87% | 5.57K | 15:59:59 | ||
| Leonardo ADR | 11.60 | 11.60 | 11.15 | 0.00 | 0.00% | 4.59K | 15:59:59 | ||
| Salvatore Ferragamo ADR | 5.04 | 5.12 | 4.81 | +0.04 | +0.90% | 4.17K | 15:11:00 | ||
| Prada Spa PK | 16.28 | 16.45 | 16.20 | +0.10 | +0.64% | 2.72K | 15:59:59 | ||
| Genenta Science ADR | 3.285 | 3.300 | 3.000 | +0.205 | +6.66% | 2.17K | 16:00:29 | ||
| Natuzzi | 6.43 | 6.43 | 5.90 | +0.29 | +4.79% | 1.87K | 15:34:47 | ||
| Saipem ADR | 0.4013 | 0.4358 | 0.3722 | -0.0384 | -8.74% | 1.76K | 15:59:59 | ||
| Buzzi Unicem ADR | 18.5 | 18.5 | 18.5 | +0.4 | +2.21% | 1.08K | 10:19:00 | ||
| Mediobanca ADR | 14.21 | 14.36 | 14.13 | -0.00 | -0.02% | 1.03K | 15:48:00 | ||
| Webuild ADR | 4.966 | 4.966 | 4.966 | +0.227 | +4.78% | 0.75K | 12:47:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SYLA Technologies ADR | 3.270 | 6.100 | 1.588 | +1.800 | +122.45% | 12.15M | 16:00:29 | ||
| Nomura ADR | 5.570 | 5.640 | 5.500 | -0.140 | -2.45% | 2.33M | 16:00:01 | ||
| Mitsubishi UFJ Financial ADR | 9.905 | 10.000 | 9.871 | -0.045 | -0.45% | 2.16M | 16:00:01 | ||
| Takeda Pharma ADR | 13.19 | 13.28 | 13.09 | +0.11 | +0.84% | 1.24M | 16:00:00 | ||
| Daiichi Sankyo ADR | 33.56 | 33.84 | 33.39 | +0.19 | +0.58% | 1.12M | 15:59:59 | ||
| Advantest DRC | 32.0 | 32.8 | 31.5 | +0.3 | +0.98% | 814.35K | 15:59:00 | ||
| Yoshitsu ADR | 0.2182 | 0.2400 | 0.2100 | -0.0057 | -2.55% | 788.14K | 16:00:29 | ||
| Nintendo ADR | 12.08 | 12.20 | 12.01 | -0.10 | -0.82% | 750.48K | 15:59:00 | ||
| Bridgestone ADR | 22.07 | 22.31 | 21.91 | +0.03 | +0.14% | 715.76K | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 11.370 | 11.459 | 11.330 | +0.050 | +0.44% | 681.32K | 16:00:00 | ||
| Mizuho Financial ADR | 3.840 | 3.870 | 3.830 | -0.030 | -0.78% | 505.54K | 16:00:01 | ||
| SoftBank Group | 24.09 | 25.14 | 24.09 | -0.58 | -2.35% | 488.07K | 15:59:59 | ||
| Earlyworks ADR | 0.6574 | 0.8000 | 0.6500 | -0.1258 | -16.06% | 428.38K | 16:00:29 | ||
| Sony ADR | 82.89 | 83.86 | 82.64 | +0.32 | +0.39% | 385.78K | 16:00:00 | ||
| Honda Motor ADR | 33.81 | 34.17 | 33.78 | -0.18 | -0.53% | 365.30K | 16:00:00 | ||
| Toyota Motor ADR | 226.95 | 228.84 | 226.56 | -0.36 | -0.16% | 251.06K | 16:00:00 | ||
| Fanuc Corporation | 14.68 | 15.10 | 14.65 | +0.12 | +0.82% | 213.20K | 15:59:59 | ||
| KDDI Corp PK | 13.86 | 14.01 | 13.85 | +0.07 | +0.51% | 187.48K | 15:59:59 | ||
| Kyocera ADR | 12.025 | 12.110 | 11.820 | -0.105 | -0.87% | 179.75K | 15:45:00 | ||
| Renesas Electronics ADR | 8.200 | 8.350 | 8.130 | +0.010 | +0.12% | 158.07K | 15:54:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 33.24 | 33.78 | 32.87 | +0.25 | +0.76% | 2.27M | 16:00:01 | ||
| ArcelorMittal ADR | 25.07 | 25.56 | 25.00 | +0.06 | +0.24% | 1.82M | 16:00:00 | ||
| Spotify Tech | 284.49 | 290.86 | 280.77 | +4.05 | +1.44% | 1.39M | 16:00:00 | ||
| Ardagh Metal Packaging | 3.950 | 4.020 | 3.920 | 0.000 | 0.00% | 1.27M | 16:00:01 | ||
| FREYR Battery | 1.680 | 1.795 | 1.670 | +0.030 | +1.82% | 840.22K | 16:00:00 | ||
| Globant SA | 177.93 | 180.88 | 176.25 | -0.66 | -0.37% | 400.04K | 16:00:00 | ||
| Moolec Science | 1.340 | 1.387 | 1.260 | -0.080 | -5.63% | 373.81K | 16:00:29 | ||
| Orion Engineered Carbons | 23.59 | 24.18 | 23.55 | -0.07 | -0.30% | 334.93K | 16:00:00 | ||
| Adecoagro SA | 10.87 | 11.02 | 10.75 | +0.02 | +0.18% | 309.34K | 16:00:01 | ||
| Ternium ADR | 42.71 | 43.00 | 42.07 | +0.61 | +1.45% | 303.33K | 15:59:59 | ||
| Alvotech | 14.48 | 14.56 | 14.37 | -0.02 | -0.14% | 118.10K | 16:00:29 | ||
| Corporacion America Airports | 17.005 | 17.200 | 16.570 | +0.065 | +0.38% | 115.15K | 16:00:02 | ||
| Altisource Portfolio Solutions | 1.970 | 2.040 | 1.970 | -0.020 | -1.00% | 55.57K | 16:00:01 | ||
| Millicom | 20.59 | 20.79 | 20.39 | +0.12 | +0.59% | 46.15K | 16:00:00 | ||
| Codere Online US | 6.69 | 6.97 | 6.60 | +0.04 | +0.60% | 15.65K | 16:00:29 | ||
| Nexa Resources | 7.390 | 7.498 | 7.130 | +0.100 | +1.37% | 8.19K | 16:00:00 | ||
| Samsonite ADR | 17.690 | 17.690 | 17.520 | +0.160 | +0.91% | 7.08K | 15:51:00 | ||
| Procaps | 2.830 | 2.870 | 2.654 | +0.210 | +8.02% | 6.38K | 31/12 | ||
| BM European Value ADR | 26.14 | 26.17 | 25.84 | +0.12 | +0.48% | 4.42K | 14:57:00 | ||
| Arrival Vault USA | 0.0750 | 0.0750 | 0.0500 | +0.0050 | +7.14% | 1.16K | 15:59:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Agape ATP | 0.2995 | 0.3200 | 0.2370 | +0.0516 | +20.81% | 435.31K | 16:00:29 | ||
| VCI Global | 1.160 | 1.200 | 1.140 | -0.040 | -3.33% | 201.85K | 16:00:29 | ||
| Evergreen | 11.39 | 11.39 | 11.37 | -0.02 | -0.18% | 200.27K | 16:00:29 | ||
| Integrated Media Tech | 3.370 | 3.440 | 2.800 | +0.100 | +3.06% | 162.62K | 16:00:00 | ||
| Starbox Holdings | 0.1850 | 0.1960 | 0.1850 | -0.0009 | -0.48% | 24.15K | 16:00:29 | ||
| CBL International | 1.050 | 1.070 | 1.020 | +0.040 | +3.96% | 12.78K | 16:00:29 | ||
| Graphjet Tech | 6.89 | 7.28 | 6.85 | -0.31 | -4.31% | 8.51K | 16:00:29 | ||
| GreenPro | 1.2500 | 1.2500 | 1.2100 | -0.0600 | -4.58% | 4.73K | 16:00:00 | ||
| Tech Telecommunication | 11.87 | 11.87 | 11.80 | -0.03 | -0.25% | 2.69K | 16:00:29 | ||
| Genting Berhad | 4.96 | 5.00 | 4.78 | -0.10 | -1.98% | 1.99K | 15:59:59 | ||
| Kairous Acquisition | 11.72 | 11.96 | 11.72 | -0.24 | -2.01% | 0.21K | 16:00:29 | ||
| Leet Technology | 0.0400 | 0.0400 | 0.0400 | 0.0000 | 0.00% | 0.20K | 11:56:00 | ||
| DUET Acquisition | 11.08 | 11.08 | 11.00 | +0.08 | +0.73% | 0.03K | 16:00:29 | ||
| Top Glove ADR | 0.6800 | 0.6800 | 0.6504 | +0.0000 | +0.00% | 0 | 29/04 | ||
| Kairous Acquisition Unt | 11.65 | 11.65 | 11.65 | 0.00 | 0.00% | 0 | 31/12 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 12/04 | ||
| Sime Darby | 0.6087 | 0.6087 | 0.6087 | +0.0000 | +0.00% | 0 | 16/04 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 20/12 | ||
| Tenaga Nasional Berhad | 9.960 | 9.960 | 9.960 | +0.000 | +0.00% | 0 | 30/04 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.885 | 8.021 | 7.781 | -0.025 | -0.32% | 3.33M | 16:00:00 | ||
| Grupo Televisa ADR | 2.910 | 3.000 | 2.870 | -0.010 | -0.34% | 1.33M | 16:00:00 | ||
| America Movil ADR | 19.13 | 19.25 | 18.85 | +0.07 | +0.37% | 908.74K | 16:00:00 | ||
| Fomento Economico Mexicano | 118.07 | 119.76 | 117.29 | +0.41 | +0.35% | 419.80K | 16:00:00 | ||
| Vista Oil Gas | 42.820 | 43.420 | 42.340 | -0.330 | -0.76% | 324.04K | 16:00:00 | ||
| Controladora Vuela ADR | 8.26 | 8.36 | 7.95 | +0.07 | +0.85% | 269.41K | 16:00:00 | ||
| BBB Foods | 22.66 | 23.07 | 22.15 | -0.28 | -1.24% | 210.40K | 16:00:00 | ||
| Coca-Cola Femsa ADR | 98.43 | 99.71 | 98.31 | -0.72 | -0.73% | 61.34K | 16:00:00 | ||
| Grupo Aeroportuario Sureste ADR | 344.11 | 348.41 | 338.10 | -0.39 | -0.11% | 48.56K | 16:00:00 | ||
| Mexico Closed Fund | 18.16 | 18.25 | 17.98 | +0.17 | +0.94% | 34.91K | 16:00:00 | ||
| Aeroportuario del Centro Norte | 86.11 | 87.83 | 83.29 | -2.13 | -2.41% | 29.60K | 16:00:00 | ||
| Betterware De Mexico | 16.89 | 17.16 | 16.56 | +0.07 | +0.42% | 29.29K | 16:00:01 | ||
| Wal Mart de Mexico ADR | 37.17 | 39.76 | 37.07 | -0.04 | -0.11% | 27.21K | 15:58:00 | ||
| GAP ADR | 181.38 | 184.01 | 177.81 | -0.45 | -0.25% | 24.28K | 16:00:00 | ||
| Vesta Real Estate ADR | 36.01 | 36.71 | 35.60 | +0.49 | +1.39% | 20.49K | 16:00:00 | ||
| Fresnillo | 7.110 | 7.120 | 6.920 | +0.050 | +0.71% | 16.58K | 15:08:00 | ||
| Mexico Equity and Income Closed | 10.92 | 11.00 | 10.75 | -0.13 | -1.18% | 12.96K | 16:00:00 | ||
| Banorte ADR | 49.74 | 50.44 | 49.40 | +0.26 | +0.53% | 12.03K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 10.23 | 11.09 | 10.08 | -0.07 | -0.72% | 9.94K | 15:59:59 | ||
| Wal Mart de Mexico | 3.7450 | 3.8600 | 3.6260 | +0.1050 | +2.88% | 4.41K | 15:59:59 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 22.47 | 22.67 | 22.14 | +0.17 | +0.76% | 5.28M | 16:00:00 | ||
| NXP | 249.43 | 258.21 | 246.55 | -6.76 | -2.64% | 3.38M | 16:00:00 | ||
| ING ADR | 15.93 | 16.08 | 15.77 | +0.13 | +0.82% | 2.02M | 16:00:00 | ||
| Aegon ADR | 6.240 | 6.320 | 6.151 | +0.070 | +1.13% | 1.94M | 16:00:00 | ||
| Koninklijke Philips ADR | 26.77 | 27.00 | 26.28 | +0.22 | +0.85% | 1.46M | 16:00:00 | ||
| Qiagen | 42.81 | 43.21 | 42.11 | +0.48 | +1.13% | 1.46M | 16:00:00 | ||
| ASML ADR | 852.84 | 880.54 | 849.14 | -19.63 | -2.25% | 1.28M | 16:00:01 | ||
| Elastic | 105.76 | 108.07 | 102.64 | +3.54 | +3.46% | 1.10M | 16:00:01 | ||
| Merus | 47.02 | 47.86 | 45.20 | +2.11 | +4.70% | 759.22K | 16:00:00 | ||
| Uniqure NV | 4.570 | 4.635 | 4.360 | +0.160 | +3.63% | 663.22K | 16:00:00 | ||
| Playa Hotels & Resorts | 9.080 | 9.240 | 9.000 | +0.080 | +0.89% | 592.93K | 16:00:00 | ||
| Adyen | 11.79 | 12.08 | 11.69 | -0.15 | -1.26% | 545.62K | 15:59:00 | ||
| Just Eat Takeaway.com NV | 2.93 | 2.93 | 2.77 | +0.05 | +1.74% | 397.71K | 15:27:00 | ||
| Prosus ADR | 6.82 | 6.84 | 6.64 | +0.12 | +1.72% | 313.88K | 15:59:00 | ||
| NewAmsterdam Pharma | 21.970 | 23.000 | 21.750 | +0.160 | +0.73% | 267.73K | 16:00:29 | ||
| argenx ADR | 383.34 | 390.87 | 371.01 | +7.84 | +2.09% | 228.98K | 16:00:01 | ||
| ProQR Therapeutics NV | 2.000 | 2.030 | 1.850 | +0.060 | +3.09% | 228.51K | 16:00:00 | ||
| LAVA Therapeutics NV | 2.970 | 3.098 | 2.800 | +0.080 | +2.77% | 179.81K | 16:00:29 | ||
| Airbus Group NV | 41.20 | 41.57 | 40.20 | +0.16 | +0.39% | 159.93K | 15:59:59 | ||
| Pharvaris NV | 24.57 | 25.16 | 23.16 | -0.02 | -0.08% | 114.14K | 16:00:29 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0033 | 0.0034 | 0.0028 | -0.0003 | -8.33% | 516.67K | 13:10:00 | ||
| Astika Holdings | 0.0171 | 0.0171 | 0.0168 | -0.0004 | -2.29% | 69.26K | 12:10:00 | ||
| Spark New Zealand ADR | 13.91 | 14.02 | 13.75 | -0.05 | -0.39% | 54.55K | 15:59:59 | ||
| Spark New Zealand | 2.7800 | 2.7800 | 2.7800 | +0.0700 | +2.58% | 5.00K | 15:59:59 | ||
| Ryman Healthcare ADR | 12.05 | 12.05 | 12.05 | -0.45 | -3.60% | 0.50K | 10:02:00 | ||
| Auckland International Airport ADR | 22.60 | 22.60 | 22.60 | -0.18 | -0.79% | 0.10K | 14:44:00 | ||
| A2 Milk | 3.72 | 3.72 | 3.72 | 0.00 | 0.00% | 0.10K | 09:30:00 | ||
| New Zealand Oil Gas | 0.200 | 0.200 | 0.200 | +0.000 | +0.00% | 0 | 30/04 | ||
| Warehouse Group | 0.7951 | 0.7951 | 0.7951 | 0.0000 | 0.00% | 0 | 19/03 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 26/03 | ||
| New Zealand Energy Corp | 0.8055 | 0.8055 | 0.8055 | 0.0000 | 0.00% | 0.10K | 26/04 | ||
| Chorus ADR | 21.22 | 21.38 | 20.85 | -0.78 | -3.55% | 1.61K | 29/04 | ||
| Fletcher Building Ltd PK | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 16/04 | ||
| Air New Zealand ADR | 1.65 | 1.69 | 1.61 | 0.00 | 0.00% | 0 | 29/04 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 17/04 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 26.45 | 26.72 | 26.32 | -0.14 | -0.51% | 3.67M | 16:00:00 | ||
| Opera | 12.68 | 13.01 | 12.35 | +0.20 | +1.60% | 704.91K | 16:00:00 | ||
| Norsk Hydro ASA ADR | 6.279 | 6.290 | 6.010 | +0.029 | +0.47% | 75.45K | 15:59:59 | ||
| Dno | 0.9788 | 0.9788 | 0.9700 | -0.0132 | -1.33% | 53.00K | 15:59:59 | ||
| DNB Bank ASA | 17.54 | 17.84 | 17.42 | +0.35 | +2.03% | 50.71K | 15:59:59 | ||
| Yara International ASA | 14.26 | 14.44 | 14.26 | 0.00 | 0.00% | 30.45K | 15:59:00 | ||
| Orkla ASA ADR | 6.830 | 6.890 | 6.730 | -0.020 | -0.29% | 24.29K | 15:59:59 | ||
| Telenor ASA ADR | 11.47 | 11.60 | 11.42 | +0.02 | +0.15% | 16.83K | 15:45:00 | ||
| Nel ASA | 0.47 | 0.47 | 0.45 | +0.02 | +4.44% | 9.06K | 15:59:00 | ||
| Mowi ADR | 17.62 | 17.75 | 17.55 | -0.01 | -0.04% | 7.75K | 15:45:00 | ||
| Aker Carbon | 0.69 | 0.69 | 0.62 | +0.03 | +4.55% | 5.76K | 15:35:00 | ||
| TGS NOPEC ADR | 11.0 | 12.8 | 11.0 | -0.8 | -6.70% | 4.47K | 15:13:00 | ||
| Norwegian Air Shuttle | 1.30 | 1.30 | 1.30 | -0.04 | -2.99% | 1.52K | 14:48:00 | ||
| Nordic Semiconductor | 11.4500 | 11.4500 | 11.2700 | +0.2800 | +2.51% | 1.16K | 15:59:59 | ||
| REC Silicon ADR | 0.98 | 0.98 | 0.96 | +0.04 | +4.28% | 1.10K | 14:38:00 | ||
| Norsk Hydro | 6.45 | 6.45 | 6.45 | +0.24 | +3.82% | 0.43K | 09:30:00 | ||
| Gjensidige Forsikring ADR | 15.68 | 15.68 | 15.68 | +0.01 | +0.06% | 0.34K | 14:44:00 | ||
| Telenor | 11.400 | 11.400 | 11.400 | -0.100 | -0.87% | 0.10K | 15:59:59 | ||
| Prosafe | 4.9500 | 4.9500 | 4.8000 | +0.0000 | +0.00% | 0 | 19/03 | ||
| Hexagon Composites | 1.6700 | 1.6700 | 1.6700 | +0.0000 | +0.00% | 0.15K | 29/04 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 16.610 | 17.550 | 16.161 | -0.690 | -3.99% | 938.93K | 15:59:59 | ||
| Credicorp | 164.85 | 166.95 | 163.80 | -0.76 | -0.46% | 68.70K | 16:00:00 | ||
| Intercorp Financial Services | 21.54 | 21.89 | 21.33 | +0.22 | +1.03% | 61.90K | 16:00:00 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1011.11% | 2.00K | 11:02:00 | ||
| Cementos Pacasmayo ADR | 5.420 | 5.420 | 5.420 | +0.090 | +1.69% | 0.26K | 15:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 26/12 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 23.64 | 23.95 | 23.62 | -0.12 | -0.48% | 18.33K | 16:00:00 | ||
| BDO Unibank ADR | 25.65 | 25.65 | 25.58 | +0.26 | +1.02% | 3.23K | 14:44:00 | ||
| Jollibee Foods ADR | 16.329 | 16.329 | 15.990 | +1.909 | +13.24% | 0.36K | 11:22:00 | ||
| Bank the Philippine Islands ADR | 43.45 | 43.45 | 43.45 | -2.06 | -4.53% | 0.28K | 11:59:00 | ||
| Cebu Air ADR | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 08/03 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | +0.00000 | +0.00% | 0 | 26/04 | ||
| Manila Water ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 19/03 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 27/03 | ||
| Megaworld ADR | 6.1 | 6.1 | 6.0 | 0.0 | 0.00% | 0 | 29/04 | ||
| Manila Electric ADR | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 | 27/03 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 22/05 | ||
| Globe Telecom ADR | 28.66 | 28.66 | 28.66 | +0.00 | +0.00% | 0 | 23/02 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 24/04 | ||
| DMCI ADR | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 26/04 | ||
| Ayala ADR | 9.8 | 9.8 | 9.8 | +0.0 | +0.00% | 0 | 19/04 | ||
| Aboitiz Power ADR | 12.98 | 12.98 | 12.98 | 0.00 | 0.00% | 0 | 29/04 | ||
| Aboitiz Equity ADR | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% | 0 | 18/01 | ||
| D&L Industries ADR | 2.58 | 2.58 | 2.58 | 0.00 | 0.00% | 0 | 22/04 | ||
| Benguet B | 0.0620 | 0.0620 | 0.0620 | +0.0000 | +0.00% | 0 | 23/04 | ||
| Robinsons Retail Holdings Inc | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 | 23/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.25 | 7.25 | 7.05 | +0.05 | +0.74% | 4.02K | 15:52:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 08/04 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Asseco Poland ADR | 19.97 | 19.97 | 19.97 | 0.00 | 0.00% | 0 | 30/01 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 02/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.63 | 10.85 | 10.53 | -0.07 | -0.61% | 32.48K | 15:46:00 | ||
| EDP Energias de Portugal ADR | 37.96 | 39.17 | 37.57 | +0.26 | +0.69% | 19.45K | 15:59:59 | ||
| Jeronimo Martins SGPS SA ADR | 41.20 | 41.45 | 41.02 | +0.07 | +0.18% | 3.71K | 15:59:59 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 29/11 | ||
| Banco Comercial Portugues ADR | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 | 17/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 21/02 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31/12 | ||
| Rostelekom DRC | 4.04 | 4.04 | 4.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| OKey DRC | 0.075 | 0.075 | 0.075 | 0.000 | 0.00% | 0 | 31/12 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 31/12 | ||
| Fix Price Group | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 05/04 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.490 | 3.530 | 3.470 | -0.010 | -0.29% | 13.51M | 16:00:29 | ||
| Flex | 26.34 | 27.87 | 25.27 | -2.32 | -8.08% | 12.62M | 16:00:02 | ||
| Canaan | 0.869 | 0.910 | 0.841 | -0.006 | -0.72% | 5.17M | 16:00:01 | ||
| Sea | 62.69 | 63.47 | 61.53 | -0.50 | -0.79% | 3.83M | 16:00:02 | ||
| Maxeon Solar Technologies | 1.940 | 2.175 | 1.910 | -0.010 | -0.51% | 2.79M | 16:00:01 | ||
| Lion Group Holding | 0.5200 | 0.5504 | 0.4901 | +0.0330 | +6.78% | 1.66M | 16:00:00 | ||
| Trip.com ADR | 48.74 | 49.35 | 48.06 | +0.48 | +0.99% | 1.55M | 16:00:00 | ||
| Genius | 0.3826 | 0.3900 | 0.3700 | +0.0042 | +1.11% | 1.29M | 16:00:00 | ||
| abrdn Asia Pacific Income | 2.500 | 2.520 | 2.480 | 0.000 | 0.00% | 1.23M | 15:59:59 | ||
| Wave Life Sciences Ltd | 5.670 | 5.790 | 4.950 | +0.740 | +15.01% | 1.08M | 16:00:00 | ||
| NewGenIvf | 1.6000 | 1.6700 | 1.5300 | -0.1500 | -8.57% | 718.88K | 16:00:29 | ||
| Bitdeer Tech | 5.50 | 5.82 | 5.36 | +0.01 | +0.18% | 617.04K | 16:00:29 | ||
| Caravelle International | 0.9310 | 0.9844 | 0.7500 | +0.0710 | +8.26% | 486.06K | 16:00:29 | ||
| TDCX ADR | 7.20 | 7.21 | 7.13 | +0.04 | +0.56% | 298.41K | 16:00:00 | ||
| FingerMotion | 3.480 | 3.600 | 3.390 | -0.020 | -0.57% | 284.80K | 16:00:29 | ||
| YY A | 32.21 | 32.92 | 32.14 | -0.41 | -1.26% | 260.62K | 16:00:00 | ||
| BitFuFu | 2.800 | 3.180 | 2.730 | -0.020 | -0.71% | 249.06K | 16:00:29 | ||
| Ryde | 3.850 | 3.905 | 3.630 | -0.090 | -2.28% | 212.84K | 16:00:00 | ||
| India Closed Fund | 18.04 | 18.42 | 17.93 | -0.21 | -1.15% | 183.62K | 16:00:00 | ||
| MoneyHero | 2.000 | 2.110 | 1.910 | -0.020 | -0.99% | 172.38K | 16:00:29 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 4.60 | 4.82 | 4.60 | -0.05 | -1.08% | 6.56M | 16:00:00 | ||
| Harmony Gold Mining | 8.605 | 8.890 | 8.500 | +0.035 | +0.41% | 3.56M | 16:00:00 | ||
| Gold Fields ADR | 16.390 | 16.815 | 16.220 | +0.220 | +1.36% | 2.29M | 16:00:02 | ||
| Sasol ADR | 6.94 | 7.16 | 6.89 | -0.09 | -1.28% | 406.59K | 16:00:00 | ||
| DRDGOLD ADR | 7.84 | 8.06 | 7.81 | +0.04 | +0.51% | 140.61K | 16:00:00 | ||
| Impala Platinum Holdings Ltd PK | 4.710 | 4.800 | 4.600 | +0.040 | +0.86% | 76.77K | 15:59:59 | ||
| Life Healthcare Group Holdings | 2.29 | 2.33 | 2.23 | +0.03 | +1.10% | 56.22K | 15:59:59 | ||
| Naspers ADR | 38.69 | 39.03 | 38.06 | +0.55 | +1.44% | 42.18K | 15:59:59 | ||
| Anglo American Platinum ADR | 6.180 | 6.270 | 6.080 | +0.170 | +2.83% | 38.96K | 15:59:59 | ||
| Vodacom Group Ltd PK | 4.89 | 5.04 | 4.72 | +0.04 | +0.93% | 29.19K | 15:50:00 | ||
| Standard Bank Group Ltd PK | 9.67 | 9.67 | 9.45 | +0.14 | +1.47% | 18.22K | 15:59:59 | ||
| MTN Group Ltd PK | 4.77 | 4.95 | 4.77 | -0.07 | -1.45% | 13.02K | 15:59:59 | ||
| Sanlam Ltd PK | 7.380 | 7.490 | 7.310 | -0.020 | -0.27% | 12.94K | 15:59:59 | ||
| Lesaka Tech | 4.390 | 4.430 | 4.370 | -0.040 | -0.90% | 12.58K | 16:00:00 | ||
| Nedbank Group Ltd | 12.060 | 12.440 | 12.060 | -0.010 | -0.08% | 6.98K | 15:59:59 | ||
| Bidvest Group Ltd PK | 26.59 | 26.95 | 26.23 | +0.46 | +1.76% | 5.77K | 15:59:59 | ||
| Woolworths Holdings Ltd PK | 3.42 | 3.43 | 3.18 | +0.26 | +8.41% | 4.77K | 14:51:00 | ||
| Capitec Bank ADR | 62.5 | 62.5 | 60.2 | +0.8 | +1.36% | 4.15K | 15:23:00 | ||
| Shoprite ADR | 13.12 | 13.57 | 13.12 | -0.32 | -2.42% | 3.41K | 15:59:59 | ||
| Leatt | 7.5 | 8.0 | 7.6 | -0.4 | -5.62% | 2.68K | 15:54:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 12.59 | 12.71 | 12.54 | -0.05 | -0.40% | 447.93K | 16:00:00 | ||
| MagnaChip | 4.910 | 5.060 | 4.840 | -0.110 | -2.19% | 213.01K | 16:00:00 | ||
| SK Telecom ADR | 20.43 | 20.60 | 20.38 | 0.01 | 0.02% | 194.37K | 16:00:00 | ||
| LG Display | 4.120 | 4.150 | 3.990 | +0.080 | +1.98% | 122.42K | 16:00:00 | ||
| KB Financial | 53.80 | 54.53 | 53.72 | -0.17 | -0.31% | 110.98K | 16:00:00 | ||
| Hanryu Holdings | 0.5152 | 0.5257 | 0.5000 | +0.0011 | +0.21% | 90.98K | 16:00:29 | ||
| POSCO | 71.98 | 73.06 | 71.37 | +0.43 | +0.60% | 75.18K | 16:00:00 | ||
| Kepco ADR | 7.67 | 7.74 | 7.65 | +0.01 | +0.20% | 45.87K | 16:00:00 | ||
| Shinhan | 33.72 | 34.15 | 33.62 | -0.03 | -0.09% | 43.30K | 16:00:00 | ||
| Woori Financial | 31.09 | 31.87 | 30.84 | -0.11 | -0.35% | 35.65K | 15:59:59 | ||
| Gravity Co | 65.55 | 66.07 | 64.96 | +0.25 | +0.38% | 17.93K | 16:00:00 | ||
| Doubledown | 10.51 | 10.70 | 10.28 | -0.04 | -0.38% | 7.82K | 16:00:00 | ||
| Hyundai Motor DRC | 57.52 | 57.53 | 57.53 | -0.24 | -0.42% | 0.37K | 13:40:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BBVA ADR | 10.475 | 10.780 | 10.295 | -0.235 | -2.19% | 1.96M | 16:00:00 | ||
| Santander ADR | 4.795 | 4.850 | 4.730 | -0.005 | -0.10% | 1.65M | 16:00:00 | ||
| Grifols ADR | 6.79 | 6.93 | 6.38 | +0.36 | +5.60% | 895.97K | 16:00:01 | ||
| Telefonica ADR | 4.445 | 4.470 | 4.365 | +0.015 | +0.34% | 450.90K | 16:00:00 | ||
| Wallbox NV | 1.480 | 1.500 | 1.420 | +0.070 | +4.96% | 167.38K | 15:59:59 | ||
| Inditex ADR | 22.74 | 23.05 | 22.60 | -0.03 | -0.13% | 86.68K | 15:59:59 | ||
| Caixabank ADR | 1.76 | 1.76 | 1.72 | +0.02 | +1.12% | 82.00K | 15:48:00 | ||
| Repsol SA | 15.57 | 15.91 | 15.50 | -0.14 | -0.86% | 43.06K | 15:59:59 | ||
| Iberdrola SA | 49.94 | 50.55 | 47.61 | +0.86 | +1.75% | 32.12K | 15:59:59 | ||
| Amadeus IT Holding SA PK | 63.53 | 63.95 | 63.13 | +0.07 | +0.11% | 25.42K | 15:59:59 | ||
| Banco de Sabadell ADR | 3.81 | 3.81 | 3.52 | +0.39 | +11.40% | 19.48K | 15:44:00 | ||
| Enagas SA | 7.320 | 7.577 | 7.283 | -0.030 | -0.41% | 16.01K | 15:59:59 | ||
| Naturgy Energy ADR | 5.02 | 5.13 | 4.86 | 0.00 | 0.00% | 13.05K | 15:23:00 | ||
| Red Electrica ADR | 8.410 | 8.410 | 8.220 | +0.075 | +0.90% | 9.11K | 15:59:59 | ||
| Endesa ADR | 9.2 | 9.4 | 9.2 | 0.0 | 0.49% | 8.31K | 15:46:00 | ||
| ACS Actividades Construccion ADR | 7.89 | 8.06 | 7.89 | -0.08 | -1.00% | 3.17K | 15:46:00 | ||
| Turbo Energy ADR | 1.210 | 1.229 | 1.210 | +0.020 | +1.68% | 1.33K | 16:00:29 | ||
| Bankinter ADR | 7.60 | 7.60 | 7.60 | 0.00 | 0.00% | 0.38K | 30/04 | ||
| FCC | 13.6000 | 13.6000 | 13.6000 | +0.0000 | +0.00% | 0 | 06/12 | ||
| Solaria | 11.300 | 11.300 | 11.300 | 0.000 | 0.00% | 0 | 12/03 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.08 | 5.17 | 5.00 | +0.06 | +1.20% | 20.76M | 16:00:01 | ||
| Polestar Automotive Holding A | 1.400 | 1.410 | 1.222 | +0.010 | +0.72% | 4.24M | 16:00:29 | ||
| Oatly Group AB | 1.1700 | 1.2000 | 1.1304 | +0.0200 | +1.74% | 2.64M | 16:00:29 | ||
| Autoliv | 120.49 | 122.54 | 119.54 | +0.70 | +0.58% | 435.83K | 16:00:00 | ||
| Sandvik AB ADR | 19.84 | 20.17 | 19.78 | -0.06 | -0.28% | 423.38K | 15:59:59 | ||
| Olink Holding AB | 22.68 | 23.21 | 22.65 | -0.35 | -1.52% | 226.89K | 16:00:29 | ||
| Atlas Copco AB | 17.80 | 18.07 | 17.61 | +0.08 | +0.45% | 200.72K | 15:59:59 | ||
| Neonode | 2.430 | 2.590 | 2.350 | +0.040 | +1.67% | 178.61K | 16:00:00 | ||
| Assa Abloy AB | 13.23 | 13.47 | 13.23 | +0.02 | +0.15% | 76.49K | 15:59:59 | ||
| Svenska Handelsbanken PK | 4.30 | 4.37 | 4.28 | +0.02 | +0.47% | 54.71K | 15:59:00 | ||
| Hexagon ADR | 10.47 | 10.77 | 10.04 | +0.08 | +0.75% | 44.94K | 15:58:00 | ||
| Volvo ADR | 25.98 | 26.03 | 25.51 | +0.53 | +2.10% | 24.70K | 15:48:00 | ||
| Atlas Copco ADR | 15.21 | 15.72 | 14.98 | +0.09 | +0.56% | 22.71K | 15:58:00 | ||
| H&M ADR | 3.21 | 3.22 | 3.11 | +0.10 | +3.25% | 22.84K | 15:59:59 | ||
| Evolution Gaming Group AB | 110.22 | 112.74 | 108.80 | +0.47 | +0.43% | 20.12K | 15:59:00 | ||
| Telia ADR | 4.53 | 4.60 | 4.53 | -0.01 | -0.22% | 15.00K | 15:46:00 | ||
| Boliden ADR | 65.93 | 67.62 | 65.24 | +0.76 | +1.17% | 7.59K | 15:59:00 | ||
| Alfa Laval ADR | 42.56 | 43.13 | 42.36 | +0.28 | +0.66% | 5.92K | 15:49:00 | ||
| Swedbank AB | 19.25 | 19.40 | 19.14 | +0.14 | +0.73% | 5.10K | 15:46:00 | ||
| AB SKF | 20.83 | 21.08 | 20.05 | +0.21 | +1.02% | 3.78K | 15:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.265 | 5.395 | 5.100 | +0.045 | +0.86% | 26.25M | 16:00:00 | ||
| Amcor PLC | 9.79 | 9.95 | 9.30 | +0.86 | +9.56% | 25.55M | 16:00:00 | ||
| Roche Holding ADR | 29.75 | 30.05 | 29.53 | -0.07 | -0.23% | 5.43M | 15:59:59 | ||
| STMicroelectronics ADR | 38.75 | 39.95 | 38.49 | -0.81 | -2.05% | 3.76M | 16:00:02 | ||
| On Holding | 31.30 | 32.05 | 30.93 | -0.46 | -1.43% | 2.77M | 16:00:00 | ||
| Garmin | 163.41 | 164.73 | 150.52 | +18.93 | +13.11% | 2.67M | 16:00:01 | ||
| UBS Group | 26.18 | 26.57 | 26.01 | +0.04 | +0.13% | 1.70M | 16:00:00 | ||
| Crispr Therapeutics | 53.81 | 55.97 | 52.74 | +0.82 | +1.55% | 1.33M | 16:00:01 | ||
| TE Connectivity | 139.43 | 141.98 | 139.42 | -2.05 | -1.45% | 1.19M | 16:00:00 | ||
| Chubb | 249.85 | 251.74 | 249.18 | +1.21 | +0.49% | 1.10M | 16:00:02 | ||
| Novartis ADR | 97.49 | 97.87 | 96.71 | +0.36 | +0.37% | 1.08M | 16:00:00 | ||
| Garrett Motion | 9.390 | 9.670 | 9.360 | -0.170 | -1.78% | 877.64K | 16:00:01 | ||
| Logitech | 79.01 | 80.47 | 77.21 | +0.62 | +0.79% | 654.59K | 16:00:01 | ||
| Alcon | 78.53 | 79.65 | 77.59 | +0.95 | +1.22% | 492.50K | 16:00:00 | ||
| Sportradar | 9.26 | 9.44 | 9.23 | -0.06 | -0.64% | 477.44K | 16:00:29 | ||
| Adc Thera | 4.680 | 4.850 | 4.350 | +0.270 | +6.12% | 387.35K | 16:00:00 | ||
| Nestle ADR | 99.65 | 100.64 | 99.42 | -0.95 | -0.94% | 385.00K | 15:59:59 | ||
| MoonLake Immunotherapeutics | 42.84 | 43.65 | 41.11 | +1.93 | +4.72% | 363.65K | 16:00:29 | ||
| Sealsq | 1.180 | 1.240 | 1.170 | -0.060 | -4.84% | 262.33K | 16:00:29 | ||
| Glencore ADR | 11.560 | 11.800 | 11.480 | -0.115 | -0.98% | 205.20K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 7.550 | 7.760 | 7.530 | -0.150 | -1.95% | 13.14M | 15:59:59 | ||
| Taiwan Semiconductor | 134.94 | 139.43 | 133.21 | -2.40 | -1.75% | 12.44M | 15:59:59 | ||
| ASE Industrial ADR | 9.900 | 10.235 | 9.895 | -0.140 | -1.39% | 6.95M | 16:00:00 | ||
| Himax | 4.970 | 5.060 | 4.950 | -0.080 | -1.58% | 503.51K | 16:00:00 | ||
| Gogoro | 1.580 | 1.600 | 1.570 | -0.010 | -0.63% | 83.24K | 16:00:29 | ||
| Chunghwa Telecom | 38.00 | 38.22 | 37.70 | +0.29 | +0.77% | 63.44K | 16:00:00 | ||
| Hon Hai Precision ADR | 9.37 | 9.51 | 9.32 | -0.20 | -2.09% | 32.60K | 15:31:00 | ||
| Cetus Capital Acquisition | 10.51 | 10.59 | 10.50 | -0.02 | -0.19% | 15.22K | 16:00:29 | ||
| Asia Pacific Wire & Cable | 1.410 | 1.410 | 1.320 | +0.030 | +2.17% | 15.15K | 16:00:00 | ||
| Perfect Corp | 2.350 | 2.350 | 2.200 | +0.060 | +2.62% | 14.55K | 16:00:00 | ||
| Gogoro Wnt | 0.0877 | 0.0900 | 0.0810 | -0.0296 | -25.23% | 11.50K | 16:00:29 | ||
| ChipMOS Tech | 27.85 | 28.22 | 27.64 | -0.04 | -0.14% | 10.66K | 16:00:01 | ||
| AU Optronics | 5.490 | 5.590 | 5.323 | +0.040 | +0.74% | 5.22K | 15:23:00 | ||
| Giga Media Ltd | 1.340 | 1.370 | 1.340 | -0.010 | -0.74% | 4.03K | 16:00:00 | ||
| SemiLEDS | 1.560 | 1.630 | 1.540 | 0.010 | 0.65% | 2.86K | 15:59:59 | ||
| Nocera | 1.180 | 1.210 | 1.080 | +0.040 | +3.51% | 2.41K | 16:00:29 | ||
| Namliong SkyCosmos | 0.290 | 0.290 | 0.290 | 0.000 | 0.00% | 0 | 04/04 | ||
| FIH Mobile ADR | 1.780 | 1.780 | 1.780 | +0.000 | +0.00% | 0 | 25/04 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 2.4900 | 2.5700 | 2.2400 | -0.0600 | -2.35% | 96.06K | 16:00:29 | ||
| Kasikornbank OTC | 14.10 | 14.27 | 13.99 | -0.10 | -0.70% | 8.51K | 15:59:59 | ||
| Bangkok Bank ADR | 19.5900 | 19.5900 | 17.9510 | +0.0200 | +0.10% | 2.14K | 15:59:59 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Kasikornbank DRC | 3.36 | 3.36 | 3.36 | 0.00 | 0.00% | 0 | 29/02 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 04/04 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 29/04 | ||
| Bumrungrad Hospital DRC | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 0 | 11/04 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0.00% | 0 | 20/02 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 31.2 | 31.2 | 31.2 | 0.0 | 0.00% | 0 | 05/04 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 02/11 | ||
| Airports Thailand ADR | 16.6 | 16.5 | 16.5 | 0.0 | 0.00% | 0 | 30/04 | ||
| TTW Public Company | 13.43 | 13.43 | 13.43 | +0.00 | +0.00% | 0 | 08/01 | ||
| PTT Exploration & Production | 12.510 | 12.510 | 12.510 | 0.000 | 0.00% | 0.32K | 25/04 | ||
| Krung Thai Bank Public Co | 11.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 01/08 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.060 | 6.095 | 6.040 | -0.040 | -0.66% | 162.78K | 16:00:02 | ||
| DMARKET Electronic Services Trading ADR | 1.420 | 1.480 | 1.410 | -0.030 | -2.07% | 151.33K | 16:00:29 | ||
| Marti Technologies | 1.540 | 1.600 | 1.520 | +0.012 | +0.79% | 123.73K | 16:00:00 | ||
| Anadolu Efes ADR | 1.160 | 1.188 | 1.150 | -0.010 | -0.85% | 57.62K | 15:59:59 | ||
| Turkiye Garanti Bankasi AS | 2.495 | 2.525 | 2.495 | +0.055 | +2.25% | 13.66K | 13:52:00 | ||
| Akbank Turk Anonim Sirketi | 3.72 | 3.74 | 3.46 | 0.01 | 0.22% | 2.38K | 15:59:59 | ||
| Koc Holdings AS | 34.14 | 35.00 | 34.14 | 0.00 | 0.00% | 0.91K | 30/04 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Tav Havalimanlari Holding AS | 27.000 | 27.850 | 27.000 | 0.000 | 0.00% | 0 | 30/04 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 11/07 | ||
| Arcelik ADR | 23.42 | 23.42 | 23.42 | +0.00 | +0.00% | 0 | 26/03 | ||
| Ford Otomoti Sanayi ADR | 169.96 | 169.96 | 169.96 | +0.00 | +0.00% | 0 | 27/03 | ||
| Eregli Demir Celik ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 15/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| THY ADR | 90.0 | 90.0 | 90.0 | +0.0 | +0.00% | 0 | 15/04 | ||
| Turk Telekomunikasyon ADR | 2.4 | 2.4 | 2.4 | 0.0 | 0.00% | 0 | 30/04 | ||
| Ulker Biskuvi Sanayi ADR | 35 | 35 | 35 | 0 | 0.00% | 0 | 11/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 11.450 | 14.440 | 9.800 | -2.250 | -16.42% | 148.78K | 16:00:29 | ||
| Yalla | 4.755 | 4.805 | 4.710 | +0.055 | +1.17% | 138.98K | 16:00:00 | ||
| Brooge Holdings Ltd | 1.080 | 1.090 | 1.030 | +0.010 | +0.93% | 89.12K | 16:00:00 | ||
| Anghami De | 1.070 | 1.120 | 1.070 | -0.020 | -1.83% | 59.34K | 16:00:00 | ||
| NWTN Inc | 6.20 | 6.60 | 5.92 | -0.40 | -6.06% | 52.21K | 16:00:00 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 24/01 | ||
| 3Power Energy | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 0 | 04/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.0004 | 0.0005 | 0.0003 | +0.0001 | +33.33% | 190.62M | 15:59:59 | ||
| Akanda | 0.1166 | 0.1475 | 0.1077 | +0.0236 | +25.38% | 179.57M | 16:00:29 | ||
| Net Savings Link | 0.0056 | 0.0065 | 0.0043 | -0.0011 | -16.42% | 100.18M | 15:57:00 | ||
| Barclays ADR | 10.275 | 10.430 | 10.220 | +0.035 | +0.34% | 18.79M | 16:00:00 | ||
| Lloyds Banking ADR | 2.570 | 2.610 | 2.560 | +0.010 | +0.39% | 14.05M | 16:00:00 | ||
| CNH Industrial NV | 11.32 | 11.48 | 11.22 | -0.07 | -0.66% | 10.58M | 16:00:01 | ||
| BP ADR | 38.23 | 38.53 | 37.99 | -0.55 | -1.41% | 9.89M | 16:00:02 | ||
| Autolus Therapeutics | 4.000 | 4.165 | 3.625 | +0.320 | +8.70% | 7.72M | 16:00:01 | ||
| SFLMaven | 0.0003 | 0.0003 | 0.0002 | 0.0001 | 0.00% | 6.93M | 15:48:00 | ||
| Arm | 95.29 | 100.60 | 95.24 | -5.87 | -5.80% | 6.06M | 16:00:29 | ||
| Roivant Sciences | 11.210 | 11.345 | 10.900 | +0.310 | +2.84% | 5.56M | 16:00:29 | ||
| Selina | 0.0505 | 0.0510 | 0.0480 | +0.0005 | +1.00% | 5.09M | 16:00:29 | ||
| AstraZeneca ADR | 76.41 | 76.80 | 75.96 | +0.53 | +0.70% | 4.26M | 16:00:02 | ||
| GSK plc DRC | 42.57 | 42.84 | 42.28 | +1.13 | +2.73% | 4.12M | 16:00:00 | ||
| CLARIVATE | 6.93 | 7.06 | 6.74 | +0.17 | +2.59% | 3.92M | 16:00:00 | ||
| Vodafone Group ADR | 8.41 | 8.49 | 8.38 | 0.00 | 0.00% | 3.91M | 16:00:00 | ||
| Shell ADR | 70.95 | 71.55 | 70.58 | -0.71 | -0.99% | 3.73M | 16:00:00 | ||
| HALEON ADR | 8.35 | 8.41 | 8.27 | -0.18 | -2.11% | 3.54M | 15:59:59 | ||
| Rolls Royce Holdings plc | 5.06 | 5.14 | 5.03 | -0.04 | -0.87% | 2.97M | 15:59:59 | ||
| Unilever ADR | 51.87 | 52.12 | 51.45 | +0.01 | +0.03% | 2.89M | 16:00:00 |