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
📅 Q1 Earnings Alert! Plan ahead with key data on upcoming stock reports - all in 1 place
See Calendar
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 43.120 | 43.655 | 41.080 | +2.140 | +5.22% | 3.26M | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 47.800 | 48.510 | 47.320 | -0.190 | -0.40% | 700.87K | 15:59:59 | ||
| BBVA Argentina | 16.510 | 16.900 | 16.240 | -0.260 | -1.55% | 408.51K | 15:59:59 | ||
| Grupo Supervielle | 9.885 | 10.020 | 9.710 | -0.025 | -0.25% | 482.49K | 15:59:59 | ||
| Cresud SACIF | 11.490 | 11.680 | 11.440 | -0.080 | -0.69% | 377.81K | 15:59:59 | ||
| Transportadora Gas ADR | 31.060 | 31.390 | 30.660 | +0.080 | +0.26% | 194.08K | 15:59:59 | ||
| Bioceres Crop | 0.60 | 0.70 | 0.60 | -0.06 | -9.58% | 731.63K | 15:59:59 | ||
| Loma Negra ADR | 11.480 | 11.820 | 11.430 | -0.170 | -1.46% | 134.10K | 15:59:59 | ||
| Telecom Argentina ADR | 12.010 | 12.360 | 11.820 | -0.240 | -1.96% | 217.21K | 15:59:59 | ||
| Banco Macro B ADR | 80.95 | 83.50 | 80.47 | -1.91 | -2.31% | 251.74K | 15:59:59 | ||
| Central Puerto | 15.260 | 15.560 | 15.190 | -0.210 | -1.36% | 241.08K | 15:59:59 | ||
| Edenor ADR | 27.430 | 28.262 | 27.115 | -0.890 | -3.14% | 113.88K | 15:59:59 | ||
| Pampa Energia ADR | 83.01 | 83.60 | 80.69 | +1.08 | +1.32% | 193.51K | 15:59:59 | ||
| IRSA ADR | 15.370 | 15.860 | 15.335 | -0.330 | -2.10% | 124.93K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 45.170 | 48.733 | 44.940 | -3.550 | -7.29% | 30.21M | 15:59:59 | ||
| Fitell | 0.37 | 0.47 | 0.35 | -0.14 | -27.49% | 2.70M | 15:59:59 | ||
| Immutep ADR | 0.590 | 0.611 | 0.584 | -0.027 | -4.30% | 3.55M | 15:59:59 | ||
| Atlassian Corp Plc | 71.22 | 75.95 | 70.61 | -0.26 | -0.36% | 6.06M | 15:59:59 | ||
| Propanc Biopharma | 0.11310 | 0.12500 | 0.10570 | -0.01100 | -8.86% | 1.74M | 15:59:59 | ||
| BHP Group Ltd ADR | 77.69 | 79.75 | 77.52 | -1.90 | -2.39% | 2.92M | 15:59:59 | ||
| Energy Transition Minerals | 0.0477 | 0.0493 | 0.0475 | +0.0001 | +0.32% | 405.67K | 15:26:03 | ||
| Incannex Healthcare ADR | 3.770 | 3.940 | 3.640 | -0.070 | -1.82% | 608.56K | 15:59:59 | ||
| Woodside Energy | 22.74 | 22.77 | 22.31 | +0.14 | +0.62% | 838.74K | 15:59:59 | ||
| Blue Star Helium Ltd | 0.0070 | 0.0100 | 0.0050 | -0.0002 | -2.78% | 805.69K | 13:13:17 | ||
| Anteris Tech | 5.70 | 5.90 | 5.64 | -0.22 | -3.72% | 420.41K | 15:59:59 | ||
| Novo Resources | 0.0510 | 0.0580 | 0.0510 | -0.0010 | -1.97% | 37.30K | 15:30:12 | ||
| Cobalt Blue | 0.08 | 0.08 | 0.08 | +0.01 | +11.74% | 21.60K | 13:50:51 | ||
| First Graphene | 0.045 | 0.047 | 0.042 | +0.002 | +5.19% | 264.48K | 15:48:57 | ||
| CSL | 24.16 | 24.54 | 24.11 | -0.59 | -2.38% | 237.92K | 15:58:00 | ||
| Nova Minerals ADR | 6.23 | 6.68 | 6.19 | -0.42 | -6.32% | 482.65K | 15:59:59 | ||
| National Australia Bank ADR | 14.55 | 14.77 | 14.52 | -0.17 | -1.16% | 159.61K | 15:59:41 | ||
| Kazia Therapeutics ADR | 10.2400 | 10.6800 | 9.8500 | -0.2500 | -2.38% | 228.37K | 15:59:59 | ||
| Lynas Rare Earths ADR | 13.8800 | 14.3200 | 13.8800 | -0.8200 | -5.58% | 204.18K | 15:59:55 | ||
| Mesoblast | 16.180 | 16.590 | 16.160 | -0.430 | -2.59% | 163.97K | 15:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Wienerberger Baustoffindustrie | 5.780 | 6.010 | 5.780 | +0.410 | +7.64% | 7.24K | 15:58:35 | ||
| Erste Group Bank AG PK | 60.79 | 61.53 | 59.99 | -1.74 | -2.78% | 23.50K | 15:50:22 | ||
| Voestalpine AG PK | 9.91 | 10.20 | 9.88 | -0.43 | -4.16% | 1.85K | 15:15:27 | ||
| OMV AG PK | 17.01 | 17.13 | 16.81 | +0.05 | +0.28% | 27.20K | 15:50:46 | ||
| Andritz ADR | 16.74 | 17.71 | 16.46 | +0.85 | +5.35% | 12.31K | 15:55:13 | ||
| Erste Group Bank AG | 126.790 | 126.790 | 125.288 | +0.000 | +0.00% | 0 | 20/04 | ||
| Raiffeisen Bank ADR | 12.70 | 13.25 | 12.70 | -0.62 | -4.62% | 8.39K | 15:58:43 | ||
| Verbund ADR | 14.76 | 14.76 | 14.76 | 0.00 | 0.00% | 0 | 14/04 | ||
| Oesterreichische Post ADR | 19.3 | 19.3 | 19.3 | 0.0 | 0.00% | 0 | 06/01 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 13.41 | 13.41 | 13.41 | 0.00 | 0.00% | 0 | 31/03 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 72.78 | 74.04 | 72.69 | -2.27 | -3.02% | 1.38M | 15:59:59 | ||
| CMB TECH NV | 12.890 | 13.590 | 12.820 | -0.450 | -3.37% | 1.58M | 15:59:59 | ||
| Agomab Therapeutics | 10.95 | 11.20 | 10.50 | +0.16 | +1.48% | 97.04K | 15:59:59 | ||
| MDxHealth ADR | 2.250 | 2.290 | 2.200 | +0.050 | +2.27% | 135.26K | 15:59:59 | ||
| Titan America | 16.29 | 16.90 | 16.26 | -0.44 | -2.63% | 138.59K | 15:59:59 | ||
| Materialise NV | 5.390 | 5.510 | 5.341 | -0.040 | -0.74% | 43.43K | 15:59:59 | ||
| Galapagos ADR | 28.91 | 29.24 | 28.82 | -0.37 | -1.26% | 179.56K | 15:59:59 | ||
| Solvay ADR | 3.155 | 3.200 | 3.155 | -0.065 | -2.02% | 8.36K | 15:29:05 | ||
| UCB ADR | 143.50 | 147.94 | 142.08 | -9.50 | -6.21% | 69.94K | 15:59:21 | ||
| Nyxoah | 3.22 | 3.39 | 3.20 | -0.01 | -0.31% | 13.25K | 15:59:59 | ||
| KBC Groep ADR | 68.26 | 70.00 | 68.26 | -1.64 | -2.35% | 37.14K | 15:56:45 | ||
| X Fab Silicon | 8.15 | 8.15 | 8.15 | +0.00 | +0.00% | 0 | 20/04 | ||
| Umicore ADR | 5.10 | 5.16 | 5.07 | -0.06 | -1.20% | 17.18K | 15:41:39 | ||
| ageas SA/NV | 80.68 | 81.33 | 80.09 | +0.48 | +0.60% | 2.66K | 15:50:21 | ||
| GBL | 94.2790 | 94.3000 | 94.2790 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Barco ADR | 6.45 | 6.45 | 6.45 | 0.00 | 0.00% | 0 | 11/02 | ||
| NV Bekaert ADR | 4.940 | 4.940 | 4.890 | 0.000 | 0.00% | 0 | 14/04 | ||
| Evs Broadcast ADR | 9.20 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 19/03 | ||
| Brussel Lambert ADR | 9.62 | 9.62 | 9.59 | -0.19 | -1.89% | 0.40K | 10:42:27 | ||
| Nyrstar ADR | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 21/02 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 15.05 | 15.28 | 14.97 | -0.05 | -0.33% | 25.07M | 15:59:59 | ||
| Banco Bradesco | 4.070 | 4.210 | 4.060 | -0.120 | -2.86% | 36.67M | 15:59:59 | ||
| Vale ADR | 17.45 | 17.84 | 17.41 | -0.38 | -2.10% | 19.93M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 21.16 | 21.29 | 20.77 | +0.40 | +1.90% | 13.26M | 15:59:59 | ||
| Ambev SA | 3.070 | 3.110 | 3.050 | 0.000 | 0.00% | 29.00M | 15:59:59 | ||
| Gerdau ADR | 4.300 | 4.360 | 4.270 | +0.020 | +0.47% | 16.31M | 15:59:59 | ||
| Itau Unibanco | 9.090 | 9.360 | 9.080 | -0.190 | -2.05% | 12.97M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 19.26 | 19.37 | 18.90 | +0.38 | +2.01% | 6.10M | 15:59:59 | ||
| Energy of Minas Gerais | 2.700 | 2.738 | 2.680 | -0.010 | -0.37% | 4.16M | 15:59:59 | ||
| Inter and Co A | 8.13 | 8.39 | 8.09 | -0.10 | -1.22% | 1.87M | 15:59:59 | ||
| SID Nacional ADR | 1.300 | 1.380 | 1.290 | -0.080 | -5.80% | 4.34M | 15:59:59 | ||
| PagSeguro Digital | 11.09 | 11.52 | 11.02 | -0.24 | -2.08% | 2.88M | 15:59:59 | ||
| Axia Energia ON DRC | 12.785 | 12.930 | 12.765 | -0.115 | -0.89% | 1.03M | 15:59:59 | ||
| Sabesp ADR | 35.410 | 35.785 | 35.208 | +0.070 | +0.20% | 2.08M | 15:59:59 | ||
| Suzano Papel ADR | 9.48 | 9.65 | 9.47 | -0.11 | -1.15% | 1.14M | 15:59:59 | ||
| Cosan ADR | 4.13 | 4.26 | 4.06 | -0.08 | -1.90% | 1.76M | 15:59:59 | ||
| Ultrapar Participacoes | 5.890 | 6.040 | 5.880 | -0.050 | -0.84% | 877.39K | 15:59:59 | ||
| Braskem A | 3.64 | 3.69 | 3.58 | +0.01 | +0.28% | 1.22M | 15:59:59 | ||
| Embraer ADR | 65.80 | 68.24 | 65.53 | -2.18 | -3.21% | 604.81K | 15:59:59 | ||
| Banco Santander Brasil ADR | 6.210 | 6.365 | 6.190 | -0.140 | -2.20% | 553.58K | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Clearmind Medicine | 0.820 | 1.010 | 0.770 | -0.320 | -28.07% | 11.70M | 15:59:59 | ||
| BlackBerry | 5.600 | 5.690 | 5.230 | +0.100 | +1.82% | 36.86M | 15:59:59 | ||
| POET Tech | 10.25 | 11.09 | 8.98 | +1.66 | +19.32% | 57.50M | 15:59:59 | ||
| Indo Global Exchange | 0.00080 | 0.00080 | 0.00060 | +0.00005 | +6.67% | 3.53M | 15:29:09 | ||
| Psyence Biomedical | 9.4900 | 11.4700 | 9.0500 | -1.8100 | -16.02% | 3.86M | 15:59:59 | ||
| B2Gold | 4.710 | 5.045 | 4.710 | -0.230 | -4.66% | 59.19M | 15:59:59 | ||
| Baytex Energy Corp | 4.330 | 4.350 | 4.240 | +0.110 | +2.61% | 18.08M | 15:59:59 | ||
| Denison Mines | 3.8050 | 3.9800 | 3.7700 | -0.1550 | -3.91% | 21.17M | 15:59:59 | ||
| Canopy Growth | 1.14 | 1.21 | 1.14 | -0.06 | -5.00% | 11.79M | 15:59:59 | ||
| Northern Dynasty Minerals | 1.9500 | 2.1585 | 1.9500 | -0.1700 | -8.02% | 11.24M | 15:59:59 | ||
| First Majestic Silver | 20.07 | 21.39 | 20.02 | -1.46 | -6.76% | 13.75M | 15:59:59 | ||
| Lithium Americas | 4.740 | 5.015 | 4.720 | -0.240 | -4.82% | 9.31M | 15:59:59 | ||
| Cybin | 4.930 | 5.620 | 4.850 | -0.680 | -12.12% | 3.51M | 15:59:59 | ||
| Endeavour Silver | 9.380 | 10.185 | 9.350 | -0.710 | -7.04% | 9.55M | 15:59:59 | ||
| Digi Power X | 3.470 | 3.780 | 3.410 | -0.220 | -5.96% | 3.62M | 15:59:59 | ||
| Vizsla Silver | 3.320 | 3.530 | 3.310 | -0.200 | -5.68% | 9.09M | 15:59:59 | ||
| Barrick Mining | 40.45 | 42.80 | 40.41 | -2.51 | -5.84% | 10.85M | 15:59:59 | ||
| Lionsgate Studios Holding | 11.54 | 12.58 | 11.44 | -0.91 | -7.31% | 7.39M | 15:59:59 | ||
| Avino Silver Gold | 6.9900 | 7.5900 | 6.9900 | -0.6100 | -8.03% | 7.85M | 15:59:59 | ||
| Equinox Gold | 14.145 | 15.240 | 14.140 | -1.245 | -8.09% | 10.86M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 87.22 | 88.44 | 85.60 | -1.20 | -1.36% | 894.61K | 15:59:59 | ||
| Banco De Chile | 39.20 | 41.67 | 39.20 | -2.04 | -4.95% | 659.98K | 15:59:59 | ||
| LATAM Airlines ADR | 52.790 | 55.750 | 52.660 | -2.170 | -3.95% | 791.08K | 15:59:59 | ||
| Enel Chile ADR | 4.400 | 4.620 | 4.400 | -0.200 | -4.35% | 381.03K | 15:59:59 | ||
| Santander Chile ADR | 34.16 | 35.60 | 34.15 | -1.31 | -3.69% | 328.47K | 15:59:59 | ||
| Cervecerias ADR | 11.70 | 12.16 | 11.64 | -0.40 | -3.27% | 122.58K | 15:59:59 | ||
| Embotelladora Andina B ADR | 30.65 | 31.26 | 30.00 | +0.25 | +0.82% | 3.27K | 15:59:59 | ||
| Embotelladora Andina | 23.61 | 23.61 | 22.05 | +0.50 | +2.16% | 5.24K | 15:59:59 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LZ Tech Holdings | 0.13 | 0.16 | 0.12 | -0.02 | -14.90% | 27.03M | 15:59:59 | ||
| Nio A ADR | 6.450 | 6.650 | 6.430 | -0.210 | -3.15% | 31.28M | 15:59:59 | ||
| Xiao I ADR | 0.830 | 0.830 | 0.773 | -0.021 | -2.43% | 6.48M | 15:59:59 | ||
| iQIYI | 1.320 | 1.410 | 1.300 | -0.080 | -5.71% | 12.28M | 15:59:59 | ||
| Full Truck Alliance Co | 8.84 | 9.01 | 8.80 | -0.06 | -0.62% | 5.78M | 15:59:59 | ||
| Tencent Music Entertainment Group | 9.64 | 10.13 | 9.60 | -0.47 | -4.65% | 6.53M | 15:59:59 | ||
| JD.com Inc Adr | 30.52 | 31.37 | 30.45 | -0.85 | -2.71% | 7.01M | 15:59:59 | ||
| VNET DRC | 8.680 | 9.200 | 8.620 | -0.520 | -5.65% | 10.54M | 15:59:59 | ||
| Xpeng | 17.21 | 17.51 | 17.09 | -0.59 | -3.31% | 6.81M | 15:59:59 | ||
| ReTo Eco-Solutions | 1.3900 | 1.4400 | 1.2385 | -0.0500 | -3.47% | 192.34K | 15:59:59 | ||
| TAL Education | 11.96 | 12.44 | 11.96 | -0.37 | -3.00% | 3.23M | 15:59:59 | ||
| Maase DRC | 9.080 | 10.330 | 8.200 | -1.260 | -12.19% | 535.94K | 15:59:59 | ||
| U Power | 1.45 | 1.53 | 1.39 | -0.05 | -3.33% | 914.53K | 15:59:59 | ||
| Pony Ai | 11.15 | 11.80 | 11.08 | -0.40 | -3.46% | 2.58M | 15:59:59 | ||
| Tencent ADR | 65.080 | 66.290 | 65.030 | -1.730 | -2.59% | 2.88M | 15:59:58 | ||
| CN Energy Group | 1.030 | 1.040 | 0.620 | +0.306 | +42.30% | 3.87M | 15:59:59 | ||
| Li Auto | 18.50 | 18.63 | 18.38 | -0.21 | -1.12% | 1.90M | 15:59:59 | ||
| Kanzhun | 13.82 | 14.13 | 13.52 | -0.27 | -1.92% | 4.47M | 15:59:59 | ||
| Didi Global | 3.93 | 3.98 | 3.89 | +0.05 | +1.29% | 5.71M | 15:59:54 | ||
| Ke Hldg | 16.15 | 16.40 | 16.03 | -0.29 | -1.76% | 2.47M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.14 | 14.18 | 13.68 | +0.48 | +3.51% | 2.74M | 15:59:59 | ||
| GeoPark Ltd | 9.11 | 9.14 | 8.82 | +0.30 | +3.41% | 373.66K | 15:59:59 | ||
| Grupo Cibest DRC | 73.21 | 75.61 | 73.03 | -1.53 | -2.05% | 125.25K | 15:59:59 | ||
| Grupo Aval | 4.750 | 4.850 | 4.680 | -0.060 | -1.25% | 64.78K | 15:59:59 | ||
| BMP AI Tech | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 20/04 | ||
| Clever Leaves Holdings | 0.0006 | 0.0006 | 0.0006 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Interconnection Electric ADR | 162.00 | 198.00 | 162.00 | 0.00 | 0.00% | 0.01K | 09:51:22 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 09/09 | ||
| Cementos Argos ADR | 12.27 | 12.27 | 12.27 | 0.00 | 0.00% | 0 | 07/04 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 35.365 | 37.750 | 35.200 | -1.605 | -4.34% | 3.82M | 15:59:59 | ||
| Robin Energy | 1.95 | 1.95 | 1.85 | +0.04 | +2.09% | 449.39K | 15:59:59 | ||
| Toro Corp | 3.910 | 4.000 | 3.860 | -0.070 | -1.76% | 64.09K | 15:59:59 | ||
| Castor Maritime | 1.750 | 1.870 | 1.740 | -0.070 | -3.85% | 54.84K | 15:59:59 | ||
| GDEV Inc | 17.300 | 17.537 | 17.060 | -0.200 | -1.14% | 3.04K | 15:59:59 | ||
| Neuro Hitech | 0.75030 | 0.75030 | 0.75030 | 0.00000 | 0.00% | 0 | 18/02 | ||
| Bank of Cyprus Holdings | 10.27 | 10.28 | 10.00 | 0.00 | 0.00% | 0 | 10/03 | ||
| Gifa | 0.0061 | 0.0061 | 0.0061 | 0.0000 | 0.00% | 0 | 13/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 39.42 | 40.20 | 38.70 | -1.04 | -2.57% | 24.81M | 15:59:59 | ||
| Genmab AS | 27.07 | 27.46 | 26.89 | -0.85 | -3.03% | 3.73M | 15:59:59 | ||
| IO Biotech | 0.008 | 0.008 | 0.006 | +0.001 | +23.36% | 1.34M | 15:58:27 | ||
| Ascendis Pharma AS | 240.29 | 248.98 | 236.36 | -5.09 | -2.07% | 548.58K | 15:59:59 | ||
| Coloplast A | 6.66 | 6.77 | 6.65 | -0.16 | -2.28% | 182.03K | 15:59:26 | ||
| Oersted AS DRC | 8.36 | 8.48 | 8.33 | +0.16 | +1.95% | 214.91K | 15:58:57 | ||
| Vestas Wind Systems AS | 9.96 | 10.14 | 9.95 | -0.18 | -1.78% | 98.65K | 15:58:00 | ||
| AP Moeller-Maersk AS | 11.70 | 11.75 | 11.67 | -0.09 | -0.76% | 106.47K | 15:58:29 | ||
| Novozymes AS DRC | 59.68 | 60.73 | 58.97 | -0.56 | -0.93% | 70.33K | 15:59:57 | ||
| Evaxion Biotech AS | 4.500 | 4.550 | 4.280 | +0.010 | +0.22% | 28.66K | 15:59:59 | ||
| Pandora ADR | 10.26 | 10.33 | 10.20 | -0.02 | -0.19% | 45.81K | 15:58:28 | ||
| DSV ADR | 132.71 | 135.35 | 132.71 | -2.31 | -1.71% | 40.17K | 15:59:14 | ||
| Cadeler AS ADR | 25.59 | 26.21 | 25.56 | +0.20 | +0.79% | 78.15K | 15:59:59 | ||
| FLSmidth & Co AS | 8.120 | 8.120 | 8.120 | -0.480 | -5.58% | 0.23K | 11:43:10 | ||
| Danske Bank A/S ADR | 25.80 | 26.25 | 25.75 | -0.53 | -2.01% | 55.11K | 15:50:22 | ||
| Carlsberg AS | 25.64 | 26.56 | 25.64 | -0.71 | -2.69% | 28.54K | 15:58:29 | ||
| Vestas Wind | 30.2200 | 30.3925 | 29.7200 | +1.0200 | +3.49% | 0.25K | 15:32:33 | ||
| LiqTech | 2.400 | 2.560 | 1.900 | +0.500 | +26.32% | 206.85K | 15:59:59 | ||
| Novozymes AS | 60.5000 | 60.5000 | 58.1760 | +2.7000 | +4.67% | 2.47K | 14:18:19 | ||
| Bavarian Nordic ADR | 10.03 | 10.16 | 10.03 | -0.30 | -2.90% | 7.53K | 15:34:57 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 10.390 | 10.670 | 10.360 | -0.210 | -1.98% | 59.77M | 15:59:59 | ||
| Amer Sports | 36.15 | 37.09 | 35.53 | -0.56 | -1.53% | 3.24M | 15:59:59 | ||
| Nordea Bank ADR | 18.60 | 18.81 | 18.48 | -0.23 | -1.24% | 159.55K | 15:50:46 | ||
| Sampo OYJ | 21.70 | 21.93 | 21.61 | -0.34 | -1.52% | 28.48K | 15:54:29 | ||
| Neste | 14.54 | 14.87 | 14.36 | +0.18 | +1.25% | 54.44K | 15:58:34 | ||
| Kone Oyj ADR | 33.53 | 33.99 | 33.52 | -0.50 | -1.47% | 28.13K | 15:58:29 | ||
| Kesko ADR | 11.810 | 11.895 | 11.763 | -0.120 | -1.01% | 29.02K | 15:58:28 | ||
| Stora Enso Oyj PK | 11.97 | 12.23 | 11.97 | -0.44 | -3.55% | 13.67K | 15:58:29 | ||
| Metso Outotec OTC | 9.22 | 10.11 | 8.72 | -0.44 | -4.51% | 44.10K | 15:45:43 | ||
| Wartsila ADR | 8.75 | 8.78 | 8.45 | -0.01 | -0.11% | 17.40K | 15:58:28 | ||
| Fortum | 25.000 | 25.160 | 25.000 | +0.000 | +0.00% | 0 | 20/04 | ||
| Fortum ADR | 4.972 | 5.000 | 4.900 | -0.278 | -5.30% | 3.06K | 13:23:49 | ||
| Nokian Tyres ADR | 5.38 | 5.43 | 5.38 | -0.17 | -3.06% | 0.66K | 15:58:29 | ||
| Konecranes ADR | 8.900 | 9.440 | 8.900 | 0.000 | 0.00% | 0 | 16/04 | ||
| Orion ADR | 37.99 | 37.99 | 37.99 | 0.00 | 0.00% | 0 | 25/03 | ||
| KONE Oyj | 64.3100 | 65.4650 | 64.3100 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Outokumpu ADR | 3.15 | 3.15 | 3.15 | +0.00 | +0.00% | 0 | 17/04 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 47.13 | 47.77 | 47.08 | -0.86 | -1.79% | 2.53M | 15:59:59 | ||
| Pernod Ricard | 15.63 | 15.89 | 15.60 | -0.30 | -1.88% | 905.20K | 15:58:28 | ||
| Constellium Nv | 29.96 | 30.96 | 29.86 | -0.32 | -1.06% | 1.56M | 15:59:59 | ||
| TotalEnergies SE | 88.39 | 88.54 | 87.74 | +1.08 | +1.24% | 1.11M | 15:59:59 | ||
| Alstom PK | 1.940 | 1.970 | 1.930 | -0.030 | -1.52% | 1.29M | 15:58:39 | ||
| Abivax ADR | 111.43 | 116.99 | 111.28 | -3.55 | -3.09% | 716.78K | 15:59:59 | ||
| Sequans Communications | 2.600 | 2.710 | 2.560 | -0.050 | -1.89% | 261.38K | 15:59:59 | ||
| Louis Vuitton ADR | 113.880 | 115.640 | 113.080 | -1.700 | -1.47% | 173.09K | 15:59:40 | ||
| DBV Technologies | 19.970 | 21.420 | 19.880 | -1.030 | -4.90% | 385.37K | 15:59:59 | ||
| Schneider Electric SA | 63.550 | 64.800 | 63.190 | -1.100 | -1.70% | 241.27K | 15:59:59 | ||
| Danone PK | 15.46 | 15.83 | 15.46 | -0.54 | -3.38% | 367.96K | 15:58:30 | ||
| AMTD Digital | 1.730 | 1.820 | 1.730 | -0.070 | -3.89% | 223.85K | 15:59:59 | ||
| UbiSoft Entertainment Inc | 1.17 | 1.18 | 1.16 | +0.04 | +3.54% | 350.96K | 15:52:11 | ||
| Safran SA | 83.030 | 85.490 | 81.960 | -6.290 | -7.04% | 164.18K | 15:59:54 | ||
| Valneva SE | 5.93 | 6.20 | 5.93 | -0.11 | -1.82% | 72.53K | 15:59:59 | ||
| Compagnie Saint-Gobain ADR | 18.19 | 18.65 | 18.18 | -0.46 | -2.49% | 279.58K | 15:50:47 | ||
| Dassault Systemes SA | 22.11 | 22.63 | 22.05 | -0.24 | -1.08% | 354.03K | 15:59:25 | ||
| Michelin ADR | 18.57 | 18.87 | 18.53 | -0.44 | -2.31% | 90.50K | 15:56:45 | ||
| Societe Generale ADR | 16.6600 | 17.1400 | 16.5700 | -0.6100 | -3.53% | 224.46K | 15:59:59 | ||
| Inventiva | 5.400 | 5.600 | 5.360 | -0.190 | -3.40% | 164.86K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 7.550 | 8.140 | 7.510 | -0.470 | -5.86% | 2.98M | 15:59:59 | ||
| SAP ADR | 176.44 | 180.67 | 176.22 | -2.50 | -1.40% | 2.91M | 15:59:59 | ||
| Bayer AG PK | 11.59 | 11.91 | 11.58 | -0.53 | -4.37% | 1.44M | 15:59:45 | ||
| Deutsche Bank AG | 32.57 | 33.46 | 32.46 | -0.83 | -2.47% | 2.23M | 15:59:59 | ||
| InflaRx | 1.720 | 1.740 | 1.560 | +0.060 | +3.61% | 1.29M | 15:59:59 | ||
| SCHMID NV | 6.19 | 6.76 | 6.11 | -0.27 | -4.18% | 1.08M | 15:59:59 | ||
| BioNTech | 111.60 | 112.60 | 104.21 | +6.41 | +6.09% | 2.74M | 15:59:59 | ||
| Beiersdorf ADR | 17.5 | 17.8 | 17.5 | -1.0 | -5.31% | 359.77K | 15:59:48 | ||
| Fresenius Medical Care ADR | 22.95 | 23.52 | 22.92 | -0.23 | -0.99% | 408.60K | 15:59:59 | ||
| Deutsche Telekom ADR | 34.04 | 34.40 | 33.50 | -0.65 | -1.87% | 747.99K | 15:59:58 | ||
| Muenchener Rueckver Ges | 13.27 | 13.44 | 13.23 | -0.13 | -0.97% | 224.20K | 15:58:31 | ||
| Mercedes Benz DRC | 14.80 | 15.30 | 14.79 | -0.49 | -3.17% | 333.81K | 15:57:23 | ||
| LuxExperience BV DRC | 8.910 | 9.370 | 8.780 | -0.210 | -2.30% | 163.84K | 15:59:59 | ||
| Immatics NV | 11.18 | 11.29 | 10.97 | -0.07 | -0.62% | 275.48K | 15:59:59 | ||
| Vonovia ADR | 13.7 | 14.0 | 13.6 | -0.3 | -2.15% | 115.65K | 15:58:28 | ||
| RWE AG PK | 67.90 | 69.06 | 67.63 | +0.47 | +0.70% | 209.35K | 15:58:29 | ||
| Mainz Biomed BV | 0.5248 | 0.5356 | 0.4406 | +0.0543 | +11.54% | 543.30K | 15:59:59 | ||
| Siemens ADR | 139.49 | 143.88 | 139.47 | -3.47 | -2.43% | 125.17K | 15:59:51 | ||
| Infineon ADR | 56.14 | 56.94 | 55.92 | -0.84 | -1.47% | 238.76K | 15:59:46 | ||
| Allianz ADR | 45.83 | 46.58 | 45.82 | -0.11 | -0.24% | 161.95K | 15:53:13 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.36 | 25.42 | 24.13 | -0.48 | -1.93% | 1.06M | 15:59:59 | ||
| Diana Shipping | 2.480 | 2.590 | 2.480 | -0.110 | -4.25% | 391.93K | 15:59:59 | ||
| Imperial Petroleum | 4.2600 | 4.3050 | 4.2200 | +0.0400 | +0.95% | 457.45K | 15:59:59 | ||
| Okeanis Eco Tankers | 51.08 | 54.04 | 50.77 | -1.66 | -3.15% | 359.46K | 15:59:59 | ||
| Tsakos Energy | 38.440 | 40.500 | 38.198 | -1.490 | -3.73% | 285.26K | 15:59:59 | ||
| Seanergy Maritime | 14.2200 | 14.8700 | 14.2000 | -0.5100 | -3.46% | 154.92K | 15:59:59 | ||
| Global Ship Lease | 37.35 | 38.76 | 37.32 | -1.19 | -3.09% | 218.27K | 15:59:59 | ||
| Allwyn DRC | 8.195 | 8.270 | 8.120 | -0.665 | -7.51% | 50.82K | 15:50:14 | ||
| Navios Maritime Unit | 68.60 | 70.56 | 68.21 | -1.41 | -2.01% | 128.37K | 15:59:59 | ||
| Dynagas LNG | 3.980 | 4.000 | 3.890 | 0.000 | 0.00% | 27.80K | 15:59:59 | ||
| StealthGas | 8.940 | 9.390 | 8.910 | -0.330 | -3.56% | 126.99K | 15:59:59 | ||
| C3is Inc | 0.8088 | 0.8399 | 0.7929 | -0.0212 | -2.55% | 73.69K | 15:59:59 | ||
| Euroseas | 67.35 | 70.89 | 66.88 | -3.13 | -4.44% | 51.36K | 15:59:59 | ||
| Pyxis Tankers Inc | 4.4100 | 4.6000 | 4.4000 | -0.2400 | -5.16% | 42.14K | 15:59:59 | ||
| Icon Energy Corp | 1.070 | 1.080 | 1.050 | +0.010 | +0.94% | 43.80K | 15:59:59 | ||
| Danaos | 115.02 | 118.00 | 114.57 | -2.67 | -2.27% | 57.28K | 15:59:59 | ||
| Heidmar Maritime Holdings | 0.8134 | 0.8379 | 0.8000 | -0.0006 | -0.07% | 31.60K | 15:59:59 | ||
| Performance Shipping | 1.8400 | 1.9050 | 1.8400 | -0.0600 | -3.16% | 80.81K | 15:59:59 | ||
| EuroDry | 21.48 | 21.50 | 20.14 | +1.25 | +6.18% | 16.79K | 15:59:59 | ||
| Top Ships | 2.9600 | 3.0270 | 2.9600 | -0.0800 | -2.63% | 19.44K | 15:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 135.38 | 139.25 | 134.46 | -4.79 | -3.42% | 11.04M | 15:59:59 | ||
| Inno Holdings | 0.1828 | 0.1950 | 0.1749 | -0.0111 | -5.72% | 3.36M | 15:59:59 | ||
| ModuLink | 0.0005 | 0.0005 | 0.0005 | 0.0000 | 0.00% | 320.00K | 10:50:39 | ||
| Melco Resorts & Entertainment | 5.90 | 5.98 | 5.81 | -0.05 | -0.84% | 1.65M | 15:59:59 | ||
| PS International | 6.26 | 6.35 | 6.10 | +0.16 | +2.62% | 694.06K | 15:59:59 | ||
| DarkIris | 0.45 | 0.49 | 0.44 | -0.02 | -3.27% | 397.43K | 15:59:59 | ||
| Lenovo Group | 1.3100 | 1.4600 | 1.2600 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Mint | 0.31 | 0.32 | 0.29 | 0.00 | 0.19% | 892.61K | 15:59:59 | ||
| NeoConcept International Holdings | 0.80 | 0.80 | 0.68 | +0.04 | +5.34% | 396.90K | 15:59:59 | ||
| Futu | 162.65 | 165.32 | 161.89 | -2.13 | -1.29% | 609.93K | 15:59:59 | ||
| Prudential Public ADR | 30.51 | 30.80 | 30.44 | -0.17 | -0.55% | 720.66K | 15:59:59 | ||
| Silicon Motion | 142.70 | 143.50 | 138.51 | +4.00 | +2.88% | 512.55K | 15:59:59 | ||
| Oriental Culture | 0.772 | 0.883 | 0.687 | -0.086 | -10.03% | 8.39M | 15:59:59 | ||
| DirectBooking Tech | 2.70 | 2.86 | 2.50 | -0.43 | -13.74% | 95.27K | 15:59:59 | ||
| TROOPS | 2.700 | 3.050 | 2.620 | -0.230 | -7.85% | 362.27K | 15:59:59 | ||
| Metalpha Tech Holding | 1.2800 | 1.3800 | 1.2800 | -0.0500 | -3.76% | 24.17K | 15:59:59 | ||
| AIA ADR | 42.12 | 42.37 | 41.67 | -0.89 | -2.07% | 216.94K | 15:59:59 | ||
| VS Media Holdings | 0.9394 | 0.9997 | 0.9217 | -0.0550 | -5.53% | 37.81K | 15:59:59 | ||
| Prenetics Global | 17.9200 | 18.3150 | 17.8400 | -0.2800 | -1.54% | 73.97K | 15:59:59 | ||
| MMTEC | 6.3100 | 6.5550 | 5.9500 | +0.2100 | +3.44% | 103.34K | 15:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.5 | 6.8 | 6.4 | -0.1 | -1.22% | 36.73K | 15:23:31 | ||
| Magyar Telekom Plc | 8.10 | 8.10 | 7.94 | +0.03 | +0.37% | 1.00K | 15:15:19 | ||
| Wizz Air Holdings | 3.22 | 3.22 | 3.22 | +0.00 | +0.00% | 0 | 20/04 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 14.05 | 14.22 | 13.94 | -0.16 | -1.13% | 18.82M | 15:59:59 | ||
| HDFC Bank ADR | 26.45 | 27.12 | 26.45 | -0.13 | -0.49% | 8.43M | 15:59:59 | ||
| Wipro ADR | 2.130 | 2.190 | 2.130 | -0.010 | -0.47% | 13.55M | 15:59:59 | ||
| ICICI Bank ADR | 28.67 | 29.31 | 28.61 | -0.08 | -0.28% | 8.17M | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 12.77 | 13.03 | 12.77 | -0.32 | -2.44% | 2.41M | 15:59:59 | ||
| MakeMyTrip | 47.94 | 50.08 | 47.77 | -1.69 | -3.41% | 970.65K | 15:59:59 | ||
| Sify | 14.650 | 15.124 | 14.330 | -0.210 | -1.41% | 62.76K | 15:59:59 | ||
| SS Innovations International | 4.60 | 4.90 | 4.51 | -0.25 | -5.15% | 66.66K | 15:59:59 | ||
| Yatra Online | 1.070 | 1.150 | 1.070 | -0.040 | -3.60% | 22.23K | 15:59:59 | ||
| Azure Power Global | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.13K | 09:30:12 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 | ||
| Zoomcar Holdings | 0.1500 | 0.1550 | 0.1100 | +0.0100 | +7.14% | 36.98K | 14:18:52 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 17.42 | 17.73 | 17.34 | -0.75 | -4.13% | 826.21K | 15:59:59 | ||
| Indonesia Energy | 3.630 | 3.690 | 3.250 | +0.330 | +10.00% | 1.12M | 15:59:59 | ||
| Bank Central Asia ADR | 9.3400 | 9.5000 | 9.3300 | -0.1000 | -1.06% | 152.47K | 15:58:33 | ||
| Bank Rakyat | 9.80 | 10.33 | 9.61 | -0.05 | -0.51% | 137.00K | 15:54:19 | ||
| Astra Int | 7.57 | 7.70 | 7.50 | +0.03 | +0.33% | 114.59K | 15:46:40 | ||
| Bank Mandiri Persero ADR | 10.87 | 11.17 | 10.50 | +0.06 | +0.56% | 55.17K | 15:58:29 | ||
| DigiAsia | 0.01 | 0.01 | 0.01 | 0.00 | -27.01% | 3.90K | 10:52:19 | ||
| United Tractors ADR | 38.29 | 38.31 | 37.80 | +0.43 | +1.15% | 13.79K | 15:50:36 | ||
| Bank Negara Indonesia ADR | 10.80 | 11.23 | 10.80 | +0.09 | +0.84% | 17.82K | 15:53:41 | ||
| Kalbe Farma ADR | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 | 20/04 | ||
| Indofood ADR | 21.7500 | 21.7500 | 20.5000 | +1.0950 | +5.30% | 1.48K | 15:15:50 | ||
| Bukit Asam ADR | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 07/04 | ||
| Vale Indonesia ADR | 16.40 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 23/03 | ||
| NusaTrip | 9.00 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 08/10 | ||
| Jasa Marga ADR | 3.625 | 3.625 | 3.625 | 0.000 | 0.00% | 0 | 13/03 | ||
| Solusi Bangun Indonesia ADR | 5.930 | 5.930 | 5.930 | 0.000 | 0.00% | 0 | 30/09 | ||
| Chandra Asri ADR | 56.00 | 56.00 | 56.00 | 0.00 | 0.00% | 0 | 02/06 | ||
| Perusahaan Perkebunan ADR | 4.8 | 4.8 | 4.8 | 0.0 | 0.00% | 0 | 20/03 | ||
| Perusahaan Gas ADR | 5.46 | 5.46 | 5.46 | 0.00 | 0.00% | 0 | 01/04 | ||
| Mitra Adiperkasa ADR | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 0 | 26/09 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 82.00 | 85.35 | 81.96 | -3.00 | -3.53% | 10.44M | 15:59:59 | ||
| PDD Holdings DRC | 98.99 | 103.81 | 98.78 | -5.21 | -5.00% | 11.32M | 15:59:59 | ||
| James Hardie Industries ADR | 22.07 | 22.63 | 21.82 | +0.11 | +0.50% | 8.16M | 15:59:59 | ||
| Accenture | 194.42 | 199.53 | 193.78 | -0.64 | -0.33% | 4.01M | 15:59:59 | ||
| Smurfit Westrock | 41.22 | 43.03 | 41.17 | -1.48 | -3.47% | 3.55M | 15:59:59 | ||
| CRH ADR | 117.36 | 119.70 | 116.73 | -1.20 | -1.01% | 2.33M | 15:59:59 | ||
| TE Connectivity | 243.18 | 252.56 | 242.65 | -4.48 | -1.81% | 4.00M | 15:59:59 | ||
| Eaton | 409.70 | 418.38 | 409.13 | +2.13 | +0.52% | 1.95M | 15:59:59 | ||
| Perrigo | 11.73 | 12.13 | 11.64 | -0.31 | -2.57% | 2.04M | 15:59:59 | ||
| Johnson Controls | 139.72 | 142.31 | 139.04 | -1.26 | -0.89% | 1.99M | 15:59:59 | ||
| GH Research | 20.65 | 22.36 | 20.38 | -0.85 | -3.95% | 452.69K | 15:59:59 | ||
| Ryanair ADR | 59.15 | 60.78 | 58.90 | -1.34 | -2.22% | 1.20M | 15:59:59 | ||
| Alkermes Plc | 33.52 | 34.43 | 33.46 | -0.71 | -2.07% | 1.21M | 15:59:59 | ||
| ICON PLC | 115.18 | 118.68 | 114.10 | -1.94 | -1.66% | 1.02M | 15:59:59 | ||
| AerCap Holdings NV | 140.64 | 146.46 | 139.41 | -5.81 | -3.97% | 1.23M | 15:59:59 | ||
| Brera Holdings | 0.824 | 0.953 | 0.815 | -0.107 | -11.45% | 677.04K | 15:59:59 | ||
| SMX Security Matters | 4.350 | 4.960 | 4.340 | -0.570 | -11.59% | 988.98K | 15:59:59 | ||
| Trane Technologies | 479.12 | 484.90 | 476.29 | +1.88 | +0.39% | 930.16K | 15:59:59 | ||
| Allegion PLC | 143.47 | 146.77 | 143.00 | -1.65 | -1.14% | 662.20K | 15:59:59 | ||
| Jazz Pharma | 199.03 | 204.02 | 198.00 | -3.53 | -1.74% | 938.00K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Wearable Devices | 1.1800 | 1.3799 | 1.1100 | -0.1200 | -9.23% | 2.72M | 15:59:59 | ||
| Nano X | 2.17 | 2.22 | 2.17 | +0.02 | +0.93% | 1.89M | 15:59:59 | ||
| Mobileye Global | 7.86 | 8.18 | 7.85 | -0.18 | -2.25% | 4.28M | 15:59:59 | ||
| World Health Energy | 0.00010 | 0.00010 | 0.00005 | -0.00010 | -99.00% | 208.00K | 09:55:19 | ||
| Teva ADR | 31.29 | 32.04 | 31.24 | -0.73 | -2.28% | 3.09M | 15:59:59 | ||
| SolarEdge Technologies Inc | 40.59 | 42.62 | 40.11 | +0.77 | +1.93% | 2.50M | 15:59:59 | ||
| eToro | 37.36 | 38.94 | 37.19 | -1.58 | -4.06% | 2.13M | 15:59:59 | ||
| Tower | 216.27 | 225.81 | 211.59 | -8.22 | -3.66% | 1.96M | 15:59:59 | ||
| Innoviz Technologies | 0.644 | 0.690 | 0.640 | -0.016 | -2.40% | 1.44M | 15:59:59 | ||
| Wix.Com Ltd | 77.11 | 79.32 | 74.97 | +1.56 | +2.06% | 1.87M | 15:59:59 | ||
| Cellebrite | 13.250 | 13.780 | 13.230 | -0.130 | -0.97% | 954.58K | 15:59:59 | ||
| Monday.Com | 67.86 | 73.58 | 67.42 | -0.55 | -0.80% | 1.54M | 15:59:59 | ||
| Inspira Technologies Oxy BHN | 0.580 | 0.610 | 0.560 | -0.007 | -1.21% | 374.38K | 15:59:59 | ||
| Oddity Tech | 15.46 | 15.77 | 14.59 | +0.72 | +4.88% | 1.25M | 15:59:59 | ||
| ICL Israel Chemicals | 5.200 | 5.260 | 5.195 | -0.010 | -0.19% | 755.79K | 15:59:59 | ||
| ZIM Integrated Shipping Services | 26.24 | 26.79 | 26.16 | -0.32 | -1.20% | 1.07M | 15:59:59 | ||
| Arbe Robotics | 0.797 | 0.870 | 0.781 | -0.018 | -2.18% | 1.22M | 15:59:59 | ||
| GlobalE Online | 32.50 | 34.28 | 32.24 | -0.55 | -1.66% | 1.27M | 15:59:59 | ||
| Fiverr International | 10.52 | 11.02 | 10.48 | -0.22 | -2.05% | 1.01M | 15:59:59 | ||
| Playtika | 3.56 | 3.68 | 3.52 | -0.09 | -2.47% | 715.15K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 12.14 | 12.40 | 12.05 | -0.21 | -1.70% | 566.93K | 15:59:59 | ||
| Ferrari NV | 358.50 | 368.90 | 358.15 | -14.34 | -3.85% | 466.00K | 15:59:59 | ||
| ENI ADR | 53.09 | 53.09 | 52.46 | +0.54 | +1.03% | 308.97K | 15:59:59 | ||
| Terra Innovatum Global NV | 6.33 | 6.56 | 5.94 | +0.29 | +4.80% | 993.94K | 15:59:59 | ||
| Stevanato Group SpA | 15.35 | 16.14 | 14.91 | -0.51 | -3.22% | 288.44K | 15:59:59 | ||
| UniCredit ADR | 38.560 | 39.970 | 38.510 | -2.356 | -5.76% | 260.13K | 15:59:59 | ||
| ENEL Societa per Azioni | 11.360 | 11.470 | 11.250 | -0.100 | -0.87% | 234.13K | 15:59:24 | ||
| Intesa Sanpaolo SpA PK | 40.730 | 41.140 | 40.380 | -0.520 | -1.26% | 124.16K | 15:58:28 | ||
| Prada Spa PK | 9.90 | 9.99 | 9.90 | +0.10 | +1.05% | 9.02K | 15:52:18 | ||
| Prysmian ADR | 69.94 | 71.41 | 69.56 | -1.47 | -2.06% | 54.75K | 15:59:47 | ||
| Leonardo ADR | 32.17 | 32.96 | 32.15 | -2.03 | -5.94% | 65.03K | 15:57:31 | ||
| Assicurazioni Generali ADR | 22.06 | 22.26 | 22.03 | -0.03 | -0.14% | 47.59K | 15:56:34 | ||
| Genenta Science ADR | 0.690 | 0.759 | 0.670 | -0.011 | -1.57% | 45.95K | 15:59:59 | ||
| Saipem ADR | 0.9374 | 0.9661 | 0.9291 | -0.0299 | -3.09% | 7.02K | 15:45:36 | ||
| Brunello Cucinelli ADR | 10.2 | 10.4 | 10.1 | 0.0 | -0.44% | 588.11K | 15:58:11 | ||
| Snam ADR | 15.44 | 15.60 | 15.32 | -0.03 | -0.19% | 63.51K | 15:58:28 | ||
| Terna Rete Elettrica Nazionale | 35.40 | 35.57 | 35.30 | -0.08 | -0.23% | 22.91K | 15:56:44 | ||
| Banco Bpm | 15.51 | 15.51 | 14.65 | +0.00 | +0.00% | 0 | 20/04 | ||
| Mediobanca ADR | 23.43 | 23.62 | 23.35 | +0.11 | +0.46% | 2.47K | 15:54:19 | ||
| Natuzzi | 2.84 | 2.84 | 2.54 | -0.02 | -0.53% | 0.58K | 15:59:59 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 17.530 | 18.000 | 17.495 | -0.700 | -3.84% | 4.57M | 15:59:59 | ||
| Mizuho Financial ADR | 8.230 | 8.460 | 8.210 | -0.370 | -4.30% | 7.14M | 15:59:59 | ||
| Toyota Motor | 20.490 | 21.698 | 20.490 | -1.003 | -4.67% | 3.88K | 15:02:32 | ||
| Sony ADR | 20.78 | 21.15 | 20.77 | -0.66 | -3.08% | 4.25M | 15:59:59 | ||
| Takeda Pharma ADR | 17.06 | 17.29 | 17.06 | -0.49 | -2.79% | 3.60M | 15:59:59 | ||
| Nintendo ADR | 13.08 | 13.35 | 13.04 | -0.28 | -2.10% | 1.50M | 15:59:18 | ||
| Sumitomo Mitsui Financial ADR | 20.380 | 20.910 | 20.340 | -0.830 | -3.91% | 2.63M | 15:59:59 | ||
| SoftBank Group | 16.20 | 16.30 | 15.76 | +0.96 | +6.30% | 4.45M | 15:59:59 | ||
| Nomura ADR | 8.300 | 8.460 | 8.260 | -0.190 | -2.24% | 2.92M | 15:59:59 | ||
| Honda Motor ADR | 24.94 | 25.33 | 24.92 | -0.42 | -1.66% | 1.41M | 15:59:59 | ||
| Metaplanet | 2.06 | 2.16 | 2.04 | -0.08 | -3.74% | 2.47M | 15:59:44 | ||
| LY Corp DRC | 5.32 | 5.37 | 5.31 | -0.04 | -0.76% | 177.37K | 15:51:57 | ||
| Toyota Motor ADR | 203.97 | 207.49 | 203.68 | -11.28 | -5.24% | 567.46K | 15:59:59 | ||
| Shin-Etsu Chemical ADR | 20.90 | 21.45 | 20.82 | -0.55 | -2.56% | 776.40K | 15:59:55 | ||
| Perpetualscom DRC | 7.3200 | 7.9000 | 6.4500 | -0.5600 | -7.11% | 205.32K | 15:59:59 | ||
| Renesas Electronics ADR | 9.450 | 9.765 | 9.390 | +0.110 | +1.18% | 609.91K | 15:59:59 | ||
| Recruit ADR | 10 | 10 | 10 | 0 | 0.21% | 557.34K | 15:59:59 | ||
| Hitachi ADR | 32.070 | 33.390 | 32.010 | -0.590 | -1.81% | 330.69K | 15:59:59 | ||
| Bridgestone ADR | 10.62 | 11.04 | 10.60 | -0.15 | -1.39% | 181.98K | 15:58:00 | ||
| Kawasaki Heavy Industries ADR | 7.88 | 8.20 | 7.84 | -0.21 | -2.60% | 195.30K | 15:59:59 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nexa Resources | 15.140 | 16.090 | 14.940 | -0.860 | -5.38% | 1.60M | 15:59:59 | ||
| Tenaris ADR | 60.75 | 60.93 | 60.13 | +1.11 | +1.86% | 1.90M | 15:59:59 | ||
| Globant SA | 50.34 | 52.19 | 50.05 | -0.26 | -0.51% | 1.10M | 15:59:59 | ||
| Millicom | 83.51 | 84.00 | 82.10 | +0.08 | +0.10% | 1.51M | 15:59:59 | ||
| ArcelorMittal ADR | 60.93 | 62.03 | 60.82 | -1.48 | -2.37% | 1.18M | 15:59:59 | ||
| Adecoagro SA | 13.50 | 13.72 | 12.47 | +0.78 | +6.13% | 1.46M | 15:59:59 | ||
| Ardagh Metal Packaging | 3.945 | 4.120 | 3.925 | -0.165 | -4.01% | 1.07M | 15:59:59 | ||
| Orion Engineered Carbons | 7.34 | 7.37 | 7.05 | +0.28 | +4.04% | 418.69K | 15:59:59 | ||
| Ternium ADR | 42.77 | 43.25 | 42.39 | -0.23 | -0.53% | 172.42K | 15:59:59 | ||
| Subsea 7 ADR | 31.33 | 31.55 | 31.17 | -0.17 | -0.54% | 28.26K | 15:06:00 | ||
| Alvotech | 3.52 | 3.72 | 3.51 | -0.10 | -2.76% | 623.37K | 15:59:59 | ||
| Corporacion America Airports | 25.180 | 26.514 | 25.070 | -0.890 | -3.41% | 189.87K | 15:59:59 | ||
| Auna ADR | 5.27 | 5.61 | 5.25 | -0.25 | -4.53% | 215.72K | 15:59:59 | ||
| Altisource Portfolio Solutions | 6.660 | 6.910 | 6.620 | -0.250 | -3.62% | 24.03K | 15:59:59 | ||
| Samsonite ADR | 9.965 | 10.100 | 9.940 | -0.105 | -1.04% | 10.74K | 15:24:46 | ||
| Codere Online US | 8.90 | 9.34 | 8.80 | -0.10 | -1.11% | 11.46K | 15:59:59 | ||
| B M European Value Retail DRC | 9.46 | 9.46 | 9.46 | -0.05 | -0.53% | 0.38K | 13:04:27 | ||
| SES | 7.7 | 7.7 | 7.5 | +0.2 | +2.06% | 2.35K | 15:58:32 | ||
| Aperam | 44.70 | 44.70 | 44.70 | 0.00 | 0.00% | 0 | 05/03 | ||
| RTL ADR | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 17/04 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Megan Holdings | 0.2100 | 0.2162 | 0.2029 | -0.0031 | -1.45% | 778.48K | 15:59:59 | ||
| TMD Energy | 1.45 | 1.45 | 1.18 | +0.20 | +16.00% | 1.75M | 15:59:59 | ||
| VCI Global | 1.110 | 1.170 | 1.080 | -0.050 | -4.31% | 214.41K | 15:59:59 | ||
| Linkers Industries | 1.75 | 1.92 | 1.68 | -0.17 | -8.85% | 304.17K | 15:59:59 | ||
| CBL International | 0.512 | 0.533 | 0.420 | +0.079 | +18.13% | 421.55K | 15:59:59 | ||
| Agape ATP | 2.4500 | 2.5800 | 2.4400 | -0.0700 | -2.78% | 25.06K | 15:59:59 | ||
| Founder Group | 1.84 | 1.92 | 1.81 | -0.02 | -1.08% | 30.68K | 15:59:59 | ||
| Bio Green Med Solution | 1.1800 | 1.2600 | 1.1550 | -0.0050 | -0.42% | 164.53K | 15:59:59 | ||
| Black Titan | 1.39 | 1.47 | 1.38 | -0.04 | -2.80% | 23.92K | 15:59:59 | ||
| Sagtec Global | 1.76 | 1.76 | 1.73 | -0.01 | -0.56% | 22.64K | 15:59:59 | ||
| Starbox Holdings | 0.0050 | 0.0050 | 0.0050 | 0.0000 | 0.00% | 0 | 20/04 | ||
| WF Holding | 1.33 | 1.43 | 1.30 | -0.04 | -2.92% | 8.68K | 15:59:59 | ||
| GreenPro | 2.6600 | 2.7900 | 2.6000 | -0.0900 | -3.27% | 30.41K | 15:59:59 | ||
| Genting Berhad | 3.06 | 3.22 | 2.89 | +0.06 | +2.14% | 7.02K | 15:27:18 | ||
| Graphjet Tech | 0.001 | 0.008 | 0.001 | -0.007 | -93.42% | 18.54K | 15:38:07 | ||
| BioNexus Gene Lab | 2.2600 | 2.3000 | 2.2600 | -0.0199 | -0.87% | 2.02K | 15:59:59 | ||
| Top Glove ADR | 0.6412 | 0.6412 | 0.6412 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Malayan Banking Berhad | 6.800 | 6.800 | 5.810 | +0.775 | +12.86% | 2.09K | 15:16:52 | ||
| Empro | 17.36 | 17.88 | 17.01 | 0.00 | 0.00% | 0 | 08/10 | ||
| Tech Telecommunication | 12.08 | 12.08 | 12.08 | 0.00 | 0.00% | 0 | 01/07 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 11.805 | 12.120 | 11.735 | -0.195 | -1.63% | 4.48M | 15:59:59 | ||
| Grupo Televisa ADR | 3.210 | 3.355 | 3.190 | -0.110 | -3.31% | 1.43M | 15:59:59 | ||
| America Movil ADR | 25.68 | 26.44 | 25.55 | -0.59 | -2.25% | 1.64M | 15:59:59 | ||
| Vista Oil Gas | 67.880 | 68.420 | 65.550 | +1.400 | +2.11% | 1.24M | 15:59:59 | ||
| Fomento Economico Mexicano | 115.55 | 117.85 | 115.26 | -1.79 | -1.53% | 352.37K | 15:59:59 | ||
| BBB Foods | 39.15 | 39.71 | 38.87 | +0.15 | +0.38% | 361.44K | 15:59:59 | ||
| Controladora Vuela ADR | 7.84 | 8.20 | 7.84 | -0.19 | -2.37% | 313.29K | 15:59:59 | ||
| GAP ADR | 258.23 | 260.83 | 249.20 | +7.80 | +3.11% | 154.11K | 15:59:59 | ||
| Bolsa Mexicana De Valores | 2.17 | 2.19 | 2.17 | -0.05 | -2.36% | 0.80K | 15:57:08 | ||
| Aeroportuario del Centro Norte | 115.24 | 118.72 | 115.02 | -1.73 | -1.48% | 79.57K | 15:59:59 | ||
| Betterware De Mexico | 18.36 | 19.04 | 18.26 | -0.22 | -1.18% | 83.54K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 100.93 | 102.48 | 100.49 | -1.28 | -1.25% | 74.25K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 31.91 | 32.08 | 31.46 | -0.20 | -0.63% | 77.42K | 15:50:08 | ||
| Grupo Aeroportuario Sureste ADR | 324.34 | 334.13 | 323.08 | -7.88 | -2.37% | 68.86K | 15:59:59 | ||
| Banorte ADR | 56.60 | 57.76 | 56.21 | -1.29 | -2.23% | 57.38K | 15:59:59 | ||
| Mexico Closed Fund | 21.71 | 22.25 | 21.58 | -0.44 | -1.99% | 47.81K | 15:59:59 | ||
| Freight Tech | 0.890 | 0.948 | 0.876 | -0.029 | -3.19% | 119.97K | 15:59:59 | ||
| Becle | 0.9010 | 0.9010 | 0.9010 | +0.0000 | +0.00% | 0 | 20/04 | ||
| Fideicomiso Irrevocable No F1401 | 1.80 | 1.80 | 1.80 | -0.05 | -2.52% | 5.50K | 13:10:47 | ||
| Kimberly-Clark de Mexico | 11.89 | 11.99 | 11.86 | -0.20 | -1.65% | 36.23K | 15:58:29 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nebius NV | 156.55 | 163.25 | 155.40 | -2.61 | -1.64% | 9.80M | 15:59:59 | ||
| Stellantis NV | 8.57 | 8.83 | 8.55 | -0.12 | -1.32% | 12.96M | 15:59:59 | ||
| STMicroelectronics ADR | 44.30 | 45.11 | 43.86 | -0.17 | -0.37% | 7.97M | 15:59:59 | ||
| Aegon ADR | 8.020 | 8.146 | 8.020 | -0.040 | -0.50% | 7.62M | 15:59:59 | ||
| JBS NV | 17.72 | 17.74 | 17.40 | +0.22 | +1.23% | 1.71M | 15:59:59 | ||
| NXP | 224.50 | 226.61 | 221.70 | +3.16 | +1.43% | 3.21M | 15:59:59 | ||
| ING ADR | 28.49 | 29.13 | 28.40 | -0.41 | -1.42% | 2.24M | 15:59:59 | ||
| Uniqure NV | 17.430 | 18.065 | 17.000 | -0.610 | -3.38% | 1.11M | 15:59:59 | ||
| Elastic | 48.39 | 50.28 | 48.09 | -0.57 | -1.16% | 862.64K | 15:59:59 | ||
| Adyen | 11.37 | 11.59 | 11.33 | -0.05 | -0.44% | 822.69K | 15:59:59 | ||
| Ferrovial | 70.250 | 71.510 | 69.910 | -1.430 | -2.00% | 1.59M | 15:59:59 | ||
| Qiagen | 40.10 | 41.56 | 40.09 | -0.94 | -2.29% | 1.02M | 15:59:59 | ||
| Magnum Ice Cream | 13.46 | 13.93 | 13.46 | -0.73 | -5.14% | 1.60M | 15:59:59 | ||
| ASML ADR | 1,460.28 | 1,480.17 | 1,446.25 | -16.22 | -1.10% | 1.27M | 15:59:59 | ||
| Airbus Group NV | 50.55 | 51.77 | 50.39 | -1.66 | -3.18% | 766.40K | 15:59:59 | ||
| ProQR Therapeutics NV | 1.735 | 1.890 | 1.730 | -0.105 | -5.71% | 556.72K | 15:59:59 | ||
| Koninklijke Philips ADR | 28.48 | 28.96 | 28.35 | -0.71 | -2.43% | 1.08M | 15:59:59 | ||
| Prosus ADR | 9.99 | 10.20 | 9.98 | -0.40 | -3.85% | 683.60K | 15:59:56 | ||
| NewAmsterdam Pharma | 32.460 | 34.175 | 32.290 | -1.360 | -4.02% | 889.49K | 15:59:59 | ||
| Koninklijke ADR | 5.376 | 5.430 | 5.320 | -0.214 | -3.83% | 336.66K | 15:53:39 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0013 | 0.0014 | 0.0013 | -0.0001 | -5.45% | 1.70M | 11:37:32 | ||
| Spark New Zealand ADR | 6.10 | 6.30 | 6.10 | -0.11 | -1.74% | 32.79K | 15:58:30 | ||
| New Zealand Energy Corp | 0.2930 | 0.2978 | 0.2930 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Auckland International Airport ADR | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0 | 20/04 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00850 | 0.00850 | 0.00850 | 0.00000 | 0.00% | 0 | 24/12 | ||
| Konared Corporation | 0.0001 | 0.1651 | 0.0001 | 0.0000 | 0.00% | 0 | 14/04 | ||
| Spark New Zealand | 1.2750 | 1.2750 | 1.2750 | 0.0000 | 0.00% | 0 | 10/04 | ||
| Chorus ADR | 27.48 | 27.48 | 27.48 | 0.00 | 0.00% | 0 | 15/04 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 27/03 | ||
| Air New Zealand ADR | 1.03 | 1.03 | 1.03 | 0.00 | 0.00% | 0 | 20/03 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 02/04 | ||
| A2 Milk | 5.24 | 5.35 | 5.24 | -0.24 | -4.38% | 0.35K | 15:58:29 | ||
| Fisher&Paykel Healthcare | 23.02 | 23.02 | 23.02 | 0.00 | 0.00% | 0 | 24/03 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 37.65 | 37.76 | 36.53 | +1.64 | +4.55% | 5.72M | 15:59:59 | ||
| Opera | 17.53 | 17.96 | 17.45 | +0.03 | +0.17% | 553.68K | 15:59:59 | ||
| Norsk Hydro ASA ADR | 11.240 | 11.430 | 11.220 | -0.070 | -0.62% | 135.39K | 15:58:30 | ||
| Equinor | 37.7360 | 37.7360 | 37.7360 | +1.9660 | +5.50% | 120.33K | 11:52:11 | ||
| Orkla ASA ADR | 12.796 | 13.120 | 12.760 | -0.129 | -1.00% | 43.58K | 15:50:46 | ||
| DNB Bank ASA | 32.55 | 33.57 | 32.50 | -0.51 | -1.54% | 40.58K | 15:50:21 | ||
| Mowi ADR | 21.91 | 22.29 | 21.91 | -0.62 | -2.75% | 51.45K | 15:53:19 | ||
| Telenor ASA ADR | 17.39 | 17.46 | 17.19 | -0.04 | -0.20% | 17.34K | 15:50:21 | ||
| Yara International ASA | 28.15 | 28.24 | 28.00 | -0.01 | -0.03% | 31.61K | 15:59:32 | ||
| Nel ASA | 0.27 | 0.27 | 0.26 | +0.01 | +3.17% | 27.78K | 15:58:58 | ||
| Nordic Semiconductor | 20.0000 | 20.0000 | 20.0000 | +0.6010 | +3.10% | 0.17K | 09:32:31 | ||
| Norsk Hydro | 11.34 | 11.45 | 11.34 | +0.02 | +0.15% | 2.89K | 15:52:39 | ||
| Norwegian Air Shuttle | 1.55 | 1.55 | 1.55 | +0.05 | +3.33% | 1.97K | 09:30:00 | ||
| Tomra Systems ADR | 13.29 | 13.29 | 13.01 | +0.05 | +0.38% | 3.56K | 10:28:30 | ||
| Mowi | 21.5000 | 21.5000 | 21.5000 | -1.0000 | -4.44% | 0.35K | 15:48:14 | ||
| Aker Solutions ADR | 11.55 | 11.55 | 11.00 | +0.67 | +6.16% | 1.03K | 14:10:26 | ||
| Vend Marketplaces DRC | 29.2 | 29.2 | 27.7 | -1.2 | -4.04% | 0.99K | 13:48:27 | ||
| DNO ADR | 20.7 | 20.7 | 20.7 | 0.0 | 0.00% | 0 | 02/04 | ||
| Vow | 0.2159 | 0.2159 | 0.2159 | 0.0000 | 0.00% | 0 | 18/03 | ||
| Hexagon Composites | 0.9500 | 0.9500 | 0.9500 | 0.0000 | 0.00% | 0 | 15/04 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 31.760 | 33.960 | 31.635 | -3.320 | -9.46% | 1.86M | 15:59:59 | ||
| Intercorp Financial Services | 47.70 | 49.91 | 47.16 | -1.29 | -2.63% | 251.45K | 15:59:59 | ||
| Credicorp | 333.22 | 345.73 | 330.97 | -2.63 | -0.78% | 253.43K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 10.880 | 10.936 | 10.760 | +0.120 | +1.12% | 162.59K | 15:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 15/01 | ||
| Fossal ADR | 0.012 | 0.012 | 0.012 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| One and One Green Tech | 4.62 | 4.74 | 4.58 | -0.06 | -1.28% | 196.23K | 15:59:59 | ||
| BDO Unibank ADR | 20.25 | 20.58 | 19.92 | +0.22 | +1.10% | 35.73K | 15:54:39 | ||
| PLDT ADR | 20.95 | 21.29 | 20.85 | +0.02 | +0.10% | 73.21K | 15:59:59 | ||
| CGS International | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 0 | 20/04 | ||
| Bank the Philippine Islands ADR | 34.85 | 34.85 | 32.65 | +0.85 | +2.50% | 0.93K | 14:19:15 | ||
| Jollibee Foods ADR | 10.770 | 10.930 | 10.750 | -0.255 | -2.31% | 1.10K | 12:54:33 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 14/04 | ||
| Universal Robina ADR | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 15/04 | ||
| Robinsons Land ADR | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 02/04 | ||
| Manila Water ADR | 17.65 | 17.65 | 17.65 | 0.00 | 0.00% | 0 | 17/04 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 15/04 | ||
| Megaworld ADR | 6.9 | 6.9 | 6.9 | 0.0 | 0.00% | 0 | 16/04 | ||
| Manila Electric ADR | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 0 | 08/04 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 05/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 26/09 | ||
| DMCI ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 26/09 | ||
| Cebu Air ADR | 2.54 | 2.54 | 2.54 | 0.00 | 0.00% | 0 | 12/02 | ||
| Ayala ADR | 9.0 | 9.0 | 9.0 | 0.0 | 0.00% | 0 | 16/04 | ||
| Aboitiz Power ADR | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 | 28/07 | ||
| Aboitiz Equity ADR | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 | 14/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 9.40 | 9.72 | 9.35 | -0.28 | -2.94% | 36.50K | 15:54:34 | ||
| Powszechna Kasa ADR | 28.78 | 28.90 | 28.00 | +0.17 | +0.59% | 5.55K | 14:47:27 | ||
| CD Projekt | 19.32 | 19.79 | 19.22 | -0.48 | -2.40% | 25.71K | 15:54:45 | ||
| Eurocash SA PK | 1.93 | 1.93 | 1.93 | 0.00 | 0.00% | 0 | 28/01 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 48.46 | 48.46 | 48.46 | 0.00 | 0.00% | 0 | 08/04 | ||
| Globe Trade Centre ADR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 | 20/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 11.12 | 11.23 | 11.01 | +0.07 | +0.63% | 104.50K | 15:59:44 | ||
| EDP Energias de Portugal ADR | 51.42 | 52.11 | 51.42 | -0.79 | -1.51% | 12.69K | 15:50:34 | ||
| Jeronimo Martins SGPS SA ADR | 48.22 | 48.63 | 48.22 | -1.76 | -3.53% | 9.36K | 14:51:41 | ||
| Banco Comercial Portugues ADR | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 | 06/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 04/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Fitness Champs Holdings | 0.28 | 0.34 | 0.25 | +0.06 | +26.00% | 235.77M | 15:59:59 | ||
| Grab Holdings | 4.080 | 4.240 | 4.050 | -0.130 | -3.09% | 40.56M | 15:59:59 | ||
| Canaan | 0.529 | 0.583 | 0.527 | -0.041 | -7.26% | 10.81M | 15:59:59 | ||
| Bitdeer Tech | 12.08 | 13.17 | 12.05 | -0.95 | -7.29% | 4.87M | 15:59:59 | ||
| Sea | 86.78 | 89.89 | 86.61 | -2.56 | -2.87% | 3.27M | 15:59:59 | ||
| Genius | 0.3265 | 0.3359 | 0.3210 | -0.0154 | -4.50% | 2.36M | 15:59:59 | ||
| Trident Digital Tech Holdings ADR | 0.0748 | 0.0900 | 0.0654 | -0.0152 | -16.89% | 5.36M | 15:59:59 | ||
| Wave Life Sciences Ltd | 7.340 | 7.610 | 7.280 | -0.240 | -3.17% | 4.25M | 15:59:59 | ||
| Seagate | 560.08 | 567.70 | 536.03 | +20.33 | +3.77% | 3.38M | 15:59:59 | ||
| Trip.com ADR | 54.65 | 55.14 | 54.43 | -0.36 | -0.65% | 3.21M | 15:59:59 | ||
| Hafnia | 8.45 | 8.51 | 8.32 | +0.15 | +1.81% | 3.27M | 15:59:59 | ||
| Up Fintech | 6.890 | 7.165 | 6.860 | -0.220 | -3.09% | 2.32M | 15:59:59 | ||
| Simpple | 2.1700 | 2.3299 | 2.0500 | 0.0000 | 0.00% | 3.81M | 15:59:59 | ||
| NetClass Tech | 0.38 | 0.39 | 0.36 | +0.02 | +6.67% | 173.65K | 15:59:59 | ||
| Aeries Tech | 0.597 | 0.610 | 0.570 | +0.038 | +6.74% | 238.92K | 15:59:59 | ||
| Republic Power | 0.72 | 0.93 | 0.46 | +0.26 | +58.47% | 126.18M | 15:59:59 | ||
| Kulicke&Soffa | 83.92 | 85.59 | 83.33 | +0.50 | +0.60% | 492.93K | 15:59:59 | ||
| Society Pass | 0.531 | 0.548 | 0.501 | +0.014 | +2.79% | 799.10K | 15:59:59 | ||
| Delixy Holdings | 0.85 | 0.99 | 0.67 | +0.14 | +19.84% | 1.88M | 15:59:59 | ||
| BW LPG | 18.18 | 18.79 | 18.12 | -0.36 | -1.94% | 376.96K | 15:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 17.250 | 17.930 | 17.230 | -1.090 | -5.94% | 7.85M | 15:59:59 | ||
| Sibanye Gold ADR | 12.76 | 13.34 | 12.73 | -0.72 | -5.34% | 4.91M | 15:59:59 | ||
| Gold Fields ADR | 45.570 | 47.800 | 45.480 | -3.210 | -6.58% | 3.02M | 15:59:59 | ||
| Sasol ADR | 12.73 | 12.76 | 12.44 | +0.12 | +0.91% | 1.16M | 15:59:59 | ||
| Valterra Platinum DRC | 14.790 | 15.370 | 14.660 | -0.690 | -4.46% | 191.75K | 15:59:59 | ||
| DRDGOLD ADR | 29.35 | 30.65 | 29.31 | -1.55 | -5.02% | 212.41K | 15:59:59 | ||
| Naspers ADR | 11.52 | 11.63 | 11.39 | -0.22 | -1.87% | 104.17K | 15:58:03 | ||
| Impala Platinum Holdings Ltd PK | 15.160 | 15.940 | 15.160 | -1.210 | -7.39% | 211.74K | 15:59:40 | ||
| Lesaka Tech | 4.890 | 4.960 | 4.865 | -0.030 | -0.61% | 69.79K | 15:59:59 | ||
| Life Healthcare Group Holdings | 3.17 | 3.20 | 2.91 | -0.19 | -5.65% | 41.85K | 15:58:29 | ||
| Sanlam Ltd PK | 10.750 | 11.040 | 10.690 | -0.310 | -2.80% | 35.25K | 15:55:44 | ||
| Standard Bank Group Ltd PK | 19.19 | 19.53 | 19.19 | -0.39 | -1.97% | 36.58K | 15:53:53 | ||
| Vodacom Group Ltd PK | 8.87 | 9.17 | 8.86 | -0.13 | -1.44% | 32.63K | 15:58:29 | ||
| Nedbank Group Ltd | 16.140 | 16.465 | 16.140 | -0.400 | -2.42% | 13.65K | 15:58:29 | ||
| Kumba Iron Ore Ltd PK | 6.490 | 6.665 | 6.490 | -0.170 | -2.55% | 5.16K | 15:59:37 | ||
| Bidvest Group Ltd PK | 28.48 | 28.86 | 28.21 | -0.59 | -2.03% | 9.64K | 15:57:12 | ||
| MTN Group Ltd PK | 12.19 | 12.37 | 12.11 | -0.15 | -1.22% | 4.94K | 15:14:12 | ||
| Clicks Group | 37.30 | 37.55 | 36.08 | +1.04 | +2.86% | 2.70K | 15:58:28 | ||
| Sappi Ltd ADR | 1.160 | 1.160 | 1.160 | 0.000 | 0.00% | 0 | 20/04 | ||
| Shoprite ADR | 17.57 | 17.78 | 17.57 | -0.25 | -1.40% | 2.96K | 14:47:10 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SK Telecom ADR | 38.62 | 40.49 | 38.43 | +0.51 | +1.34% | 2.41M | 15:59:59 | ||
| KT | 21.77 | 22.12 | 21.77 | -0.15 | -0.68% | 976.79K | 15:59:59 | ||
| LG Display | 5.050 | 5.120 | 5.000 | -0.020 | -0.39% | 2.05M | 15:59:59 | ||
| MagnaChip | 3.540 | 3.570 | 3.420 | +0.180 | +5.36% | 1.69M | 15:59:59 | ||
| Kepco ADR | 15.06 | 15.51 | 15.03 | -0.36 | -2.33% | 554.87K | 15:59:59 | ||
| Captivision | 0.007 | 0.007 | 0.003 | 0.000 | -1.45% | 169.62K | 13:03:56 | ||
| KB Financial | 107.44 | 110.21 | 107.15 | -2.98 | -2.70% | 212.53K | 15:59:59 | ||
| Shinhan | 66.59 | 68.43 | 66.25 | -1.61 | -2.36% | 162.27K | 15:59:59 | ||
| POSCO | 69.12 | 71.58 | 69.11 | +2.08 | +3.10% | 160.03K | 15:59:59 | ||
| Gravity Co | 65.75 | 66.05 | 62.78 | +0.73 | +1.12% | 36.26K | 15:59:59 | ||
| Global Interactive Tech | 1.7600 | 1.9700 | 1.7600 | -0.1300 | -6.88% | 64.07K | 15:59:59 | ||
| Woori Financial | 71.60 | 73.52 | 71.13 | -1.66 | -2.27% | 123.18K | 15:59:59 | ||
| Doubledown | 8.83 | 8.96 | 8.77 | -0.05 | -0.56% | 15.04K | 15:59:59 | ||
| Harvard Ave Acquisition Unt | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 | 20/04 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 12.330 | 12.720 | 12.310 | -0.350 | -2.76% | 10.16M | 15:59:59 | ||
| BBVA ADR | 22.470 | 23.005 | 22.390 | -0.730 | -3.15% | 2.16M | 15:59:59 | ||
| Turbo Energy ADR | 2.060 | 2.100 | 1.810 | +0.190 | +10.16% | 1.92M | 15:59:59 | ||
| Inditex ADR | 15.61 | 16.04 | 15.61 | -0.40 | -2.50% | 321.51K | 15:59:59 | ||
| Caixabank ADR | 4.11 | 4.22 | 4.11 | -0.10 | -2.38% | 270.00K | 15:58:29 | ||
| Grifols ADR | 8.39 | 8.45 | 8.35 | -0.08 | -0.94% | 616.68K | 15:59:59 | ||
| Repsol SA | 24.44 | 24.51 | 23.97 | +0.61 | +2.56% | 129.28K | 15:59:47 | ||
| Amadeus IT Holding SA PK | 61.23 | 62.84 | 61.17 | -1.06 | -1.71% | 65.98K | 15:59:26 | ||
| Iberdrola SA | 93.42 | 94.65 | 93.32 | -0.36 | -0.38% | 54.25K | 15:59:49 | ||
| Cellnex Telecom ADR | 16.36 | 16.74 | 16.36 | -0.53 | -3.14% | 55.47K | 15:58:30 | ||
| Red Electrica ADR | 8.660 | 8.816 | 8.660 | -0.140 | -1.59% | 33.47K | 15:59:59 | ||
| Naturgy Energy ADR | 6.26 | 6.28 | 6.20 | 0.00 | 0.00% | 36.65K | 15:54:21 | ||
| Freightos | 2.040 | 2.090 | 2.040 | -0.010 | -0.49% | 26.62K | 15:59:59 | ||
| Wallbox NV | 3.050 | 3.065 | 2.835 | +0.130 | +4.45% | 8.70K | 15:59:59 | ||
| ACS Actividades Construccion ADR | 28.43 | 28.82 | 28.12 | -0.56 | -1.93% | 23.68K | 15:59:59 | ||
| Bankinter ADR | 17.14 | 17.54 | 17.04 | -0.41 | -2.35% | 42.17K | 15:53:15 | ||
| Endesa ADR | 22.4 | 22.6 | 22.2 | +0.2 | +0.72% | 17.61K | 15:58:28 | ||
| Indra Sistemas SA | 31.40 | 32.42 | 31.19 | -0.76 | -2.36% | 24.69K | 15:59:43 | ||
| Puig Brands ADR | 11.94 | 11.94 | 10.88 | +1.52 | +14.53% | 4.61K | 15:58:19 | ||
| Banco de Sabadell ADR | 8.10 | 8.10 | 7.66 | +0.32 | +4.11% | 0.87K | 15:41:35 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.55 | 11.83 | 11.51 | -0.22 | -1.87% | 17.21M | 15:59:59 | ||
| LM Ericsson B | 11.6150 | 11.7500 | 11.6150 | +0.0000 | +0.00% | 0 | 20/04 | ||
| Atlas Copco AB | 20.31 | 20.76 | 20.29 | -0.63 | -3.01% | 414.88K | 15:58:43 | ||
| Autoliv | 117.69 | 123.02 | 117.54 | -3.67 | -3.02% | 920.36K | 15:59:59 | ||
| Spotify Tech | 522.44 | 541.99 | 521.91 | -14.32 | -2.67% | 1.42M | 15:59:59 | ||
| Hexagon ADR | 11.01 | 11.23 | 10.91 | -0.19 | -1.65% | 159.01K | 15:59:59 | ||
| Sandvik AB ADR | 42.25 | 43.04 | 42.21 | -1.61 | -3.67% | 60.37K | 15:58:25 | ||
| Svenska Handelsbanken PK | 7.10 | 7.23 | 7.07 | -0.11 | -1.53% | 107.58K | 15:58:28 | ||
| Assa Abloy AB | 20.19 | 20.56 | 19.96 | -0.30 | -1.46% | 193.98K | 15:58:04 | ||
| Polestar Automotive Holding A | 18.070 | 18.720 | 17.950 | -0.900 | -4.74% | 51.04K | 15:59:59 | ||
| Saab AB ADR | 30.71 | 31.33 | 30.10 | -1.51 | -4.69% | 90.36K | 15:59:59 | ||
| Neonode | 1.630 | 1.660 | 1.600 | 0.000 | 0.00% | 85.27K | 15:59:59 | ||
| Husqvarna AB | 8.96 | 8.97 | 8.77 | -0.12 | -1.32% | 65.01K | 15:44:54 | ||
| H&M ADR | 3.77 | 3.87 | 3.77 | -0.09 | -2.33% | 43.91K | 15:58:30 | ||
| Tele2 AB | 9.950 | 10.920 | 9.950 | -0.340 | -3.30% | 58.57K | 15:58:30 | ||
| Oatly Group AB | 13.3400 | 13.5000 | 13.1100 | -0.2900 | -2.13% | 61.21K | 15:59:59 | ||
| Volvo ADR | 34.35 | 35.20 | 34.29 | -0.96 | -2.72% | 44.74K | 15:51:57 | ||
| Telia ADR | 9.95 | 10.09 | 9.95 | -0.28 | -2.74% | 47.83K | 15:58:33 | ||
| Atlas Copco ADR | 17.70 | 18.16 | 17.66 | -0.57 | -3.12% | 25.65K | 15:58:33 | ||
| Swedbank AB | 35.51 | 36.14 | 35.51 | -0.54 | -1.50% | 24.06K | 15:51:12 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 6.050 | 6.050 | 5.900 | +0.160 | +2.72% | 27.05M | 15:59:59 | ||
| Sealsq | 2.960 | 3.280 | 2.940 | +0.020 | +0.68% | 20.83M | 15:59:59 | ||
| On Holding | 36.73 | 37.89 | 36.44 | -0.52 | -1.40% | 3.08M | 15:59:59 | ||
| Sportradar | 16.84 | 17.48 | 16.76 | -0.57 | -3.27% | 1.50M | 15:59:59 | ||
| Amcor PLC | 41.10 | 42.12 | 41.04 | -0.55 | -1.32% | 3.47M | 15:59:59 | ||
| Lithium Americas | 8.810 | 9.130 | 8.723 | -0.270 | -2.97% | 2.46M | 15:59:59 | ||
| Amrize | 57.12 | 58.19 | 56.29 | -1.08 | -1.86% | 2.50M | 15:59:59 | ||
| UBS Group | 43.23 | 44.11 | 43.16 | -0.59 | -1.35% | 1.83M | 15:59:59 | ||
| Aptiv | 60.80 | 62.43 | 60.68 | -0.03 | -0.05% | 2.05M | 15:59:59 | ||
| Chubb | 329.29 | 331.35 | 326.01 | -0.70 | -0.21% | 1.96M | 15:59:59 | ||
| Roche Holding ADR | 49.93 | 51.00 | 49.90 | -1.40 | -2.73% | 921.80K | 15:59:54 | ||
| Novartis ADR | 147.95 | 149.63 | 147.77 | -3.04 | -2.01% | 1.68M | 15:59:59 | ||
| Crispr Therapeutics | 55.54 | 58.47 | 55.39 | -2.15 | -3.73% | 2.07M | 15:59:59 | ||
| Garrett Motion | 19.890 | 20.130 | 19.675 | -0.050 | -0.25% | 1.20M | 15:59:59 | ||
| Novocure Ltd | 12.24 | 12.75 | 12.14 | -0.43 | -3.39% | 789.13K | 15:59:59 | ||
| Alcon | 77.82 | 80.28 | 77.36 | -2.48 | -3.09% | 1.97M | 15:59:59 | ||
| Adc Thera | 4.100 | 4.315 | 4.045 | -0.150 | -3.53% | 1.27M | 15:59:59 | ||
| Oculis Holding | 27.380 | 29.190 | 27.185 | -1.230 | -4.30% | 1.08M | 15:59:59 | ||
| Compagnie Financiere Richemont | 19.690 | 20.080 | 19.644 | -0.580 | -2.86% | 399.15K | 15:59:45 | ||
| MoonLake Immunotherapeutics | 17.19 | 18.05 | 17.12 | -0.70 | -3.91% | 638.80K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 12.330 | 12.435 | 12.050 | -0.310 | -2.45% | 13.05M | 15:59:59 | ||
| Taiwan Semiconductor | 367.98 | 370.75 | 365.11 | +1.74 | +0.48% | 8.78M | 15:59:59 | ||
| ASE Industrial ADR | 29.590 | 29.890 | 29.415 | +0.310 | +1.06% | 6.85M | 15:59:59 | ||
| Himax | 11.640 | 11.980 | 11.000 | +0.650 | +5.91% | 4.30M | 15:59:59 | ||
| Nocera | 0.203 | 0.213 | 0.191 | -0.006 | -2.87% | 414.50K | 15:59:59 | ||
| Obook Holdings | 6.39 | 6.39 | 5.68 | +0.48 | +8.12% | 74.77K | 15:59:59 | ||
| ChipMOS Tech | 45.92 | 48.00 | 45.38 | +2.43 | +5.59% | 59.71K | 15:59:59 | ||
| YD Bio | 5.16 | 5.42 | 5.00 | -0.15 | -2.82% | 31.75K | 15:59:59 | ||
| Chunghwa Telecom | 43.10 | 43.67 | 43.01 | -0.39 | -0.90% | 98.90K | 15:59:59 | ||
| Perfect Corp | 1.670 | 1.740 | 1.660 | -0.060 | -3.47% | 19.65K | 15:59:59 | ||
| Semilux | 0.420 | 0.448 | 0.401 | 0.000 | 0.00% | 57.57K | 15:59:59 | ||
| Hon Hai Precision ADR | 13.24 | 13.40 | 12.90 | +0.13 | +0.96% | 23.55K | 15:59:09 | ||
| Gogoro | 4.357 | 4.482 | 4.245 | +0.027 | +0.62% | 8.43K | 15:59:59 | ||
| AU Optronics | 5.890 | 6.100 | 5.860 | -0.340 | -5.46% | 38.01K | 15:52:04 | ||
| MKDWELL Tech | 7.29 | 7.80 | 7.29 | -0.44 | -5.69% | 11.48K | 15:59:59 | ||
| FST Ltd | 1.22 | 1.35 | 1.19 | -0.02 | -1.61% | 17.46K | 15:59:59 | ||
| SemiLEDS | 1.380 | 1.430 | 1.380 | -0.010 | -0.72% | 3.07K | 15:59:59 | ||
| Asia Pacific Wire & Cable | 1.363 | 1.363 | 1.291 | +0.003 | +0.22% | 6.25K | 15:59:59 | ||
| Giga Media Ltd | 1.430 | 1.440 | 1.410 | -0.010 | -0.69% | 6.14K | 15:59:59 | ||
| Miluna Acquisition Unt | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 | 15:59:59 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 25.10 | 25.50 | 24.17 | +0.50 | +2.03% | 31.27K | 15:59:27 | ||
| NewGenIvf | 2.1700 | 2.1950 | 2.1000 | 0.0000 | 0.00% | 13.65K | 15:59:59 | ||
| Bangkok Bank ADR | 26.1800 | 26.5000 | 26.1800 | -0.1600 | -0.61% | 3.45K | 13:16:29 | ||
| Advanced Info Service Public | 11.100 | 11.520 | 11.100 | -0.100 | -0.89% | 3.44K | 15:59:59 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 | 20/04 | ||
| IRPC ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 10/09 | ||
| Krung Thai Bank Public Co | 19.95 | 19.95 | 19.95 | 0.00 | 0.00% | 0 | 03/03 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 16/04 | ||
| Thai Union ADR | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 | 16/04 | ||
| TTW ADR | 0.265 | 0.286 | 0.265 | 0.000 | 0.00% | 0 | 09/01 | ||
| TISCO Financial ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Thai Oil ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 14/04 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 19/04 | ||
| Thanachart Capital ADR | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 30/09 | ||
| Thai Beverage ADR | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 | 23/03 | ||
| Siam Cement ADR | 7.19 | 7.19 | 6.85 | 0.00 | 0.00% | 0 | 13/04 | ||
| PTT ADR | 5.52 | 5.52 | 5.52 | 0.00 | 0.00% | 0 | 31/03 | ||
| PTT Global ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 30/03 | ||
| Kasikornbank DRC | 6.44 | 6.44 | 6.44 | 0.00 | 0.00% | 0 | 24/02 | ||
| PTT Exploration & Production | 7.950 | 7.950 | 7.950 | 0.000 | 0.00% | 0 | 17/04 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anadolu Efes ADR | 0.380 | 0.380 | 0.380 | +0.027 | +7.78% | 1.14K | 09:58:23 | ||
| Turkcell Iletisim Hizmetleri | 6.320 | 6.500 | 6.310 | -0.210 | -3.22% | 692.55K | 15:59:59 | ||
| DMARKET Electronic Services Trading ADR | 2.850 | 2.890 | 2.825 | -0.050 | -1.72% | 158.08K | 15:59:59 | ||
| Marti Technologies | 2.200 | 2.230 | 2.125 | -0.010 | -0.45% | 24.28K | 15:59:59 | ||
| Tav Havalimanlari Holding AS | 28.280 | 28.280 | 27.850 | -0.220 | -0.77% | 4.40K | 14:51:41 | ||
| Akbank Turk Anonim Sirketi | 3.54 | 3.56 | 3.54 | -0.08 | -2.08% | 0.50K | 10:55:18 | ||
| Eregli Demir Celik ADR | 6.88 | 6.88 | 6.88 | +0.00 | +0.00% | 0 | 20/04 | ||
| Koc Holdings AS | 23.00 | 23.00 | 23.00 | +1.62 | +7.58% | 0.11K | 09:50:51 | ||
| Turk Altin Isletmeleri AS DRC | 8.0000 | 8.0000 | 8.0000 | 0.0000 | 0.00% | 0 | 17/11 | ||
| Turkiye Garanti Bankasi AS | 3.336 | 3.600 | 3.336 | +0.211 | +6.75% | 0.60K | 09:34:56 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Arcelik ADR | 13.71 | 13.71 | 13.71 | 0.00 | 0.00% | 0 | 09/04 | ||
| Ford Otomoti Sanayi ADR | 11.88 | 11.88 | 11.88 | +0.28 | +2.41% | 0.23K | 15:13:49 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| THY ADR | 70.0 | 70.0 | 70.0 | 0.0 | 0.00% | 0 | 13/04 | ||
| Turk Telekomunikasyon ADR | 4.3 | 4.3 | 4.3 | 0.0 | 0.00% | 0 | 16/04 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 15/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 0.68 | 0.71 | 0.67 | -0.02 | -2.66% | 282.20K | 15:59:59 | ||
| Kyivstar | 12.00 | 12.26 | 11.93 | -0.13 | -1.07% | 440.97K | 15:59:59 | ||
| Swvl Holdings | 1.520 | 1.790 | 1.500 | -0.100 | -6.17% | 26.56K | 15:59:59 | ||
| Yalla | 6.900 | 7.050 | 6.870 | -0.060 | -0.86% | 187.82K | 15:59:59 | ||
| Micropolis Holding | 2.50 | 2.65 | 2.33 | -0.05 | -1.96% | 198.11K | 15:59:59 | ||
| VEON | 52.1200 | 53.2800 | 52.1000 | -0.9900 | -1.86% | 17.83K | 15:59:59 | ||
| Anghami De | 3.750 | 3.760 | 3.650 | +0.090 | +2.46% | 0.96K | 15:59:59 | ||
| M2MMA | 7.7500 | 7.7500 | 7.7500 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Brooge Energy | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 30/03 | ||
| 3Power Energy | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 09/04 | ||
| Lytus Technologies Holdings Ptv | 10.200 | 10.200 | 10.200 | 0.000 | 0.00% | 0 | 20/04 | ||
| Apimeds | 1.88 | 1.89 | 1.69 | 0.00 | 0.00% | 0 | 02/04 | ||
| Vantage Drilling International | 18.25 | 18.50 | 18.00 | +5.25 | +40.38% | 2.01K | 15:00:04 | ||
| Iris Acquisition II Unt | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 0 | 15/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Compass Pathways | 9.25 | 9.84 | 9.05 | -0.21 | -2.22% | 7.26M | 15:59:59 | ||
| Lloyds Banking ADR | 5.415 | 5.595 | 5.410 | -0.205 | -3.65% | 21.87M | 15:59:59 | ||
| CNH Industrial NV | 10.79 | 11.04 | 10.73 | -0.06 | -0.51% | 14.76M | 15:59:59 | ||
| Rezolve AI | 2.63 | 2.81 | 2.62 | -0.13 | -4.71% | 11.12M | 15:59:59 | ||
| Arm | 175.49 | 179.40 | 173.30 | +0.39 | +0.22% | 6.36M | 15:59:59 | ||
| Barclays ADR | 23.410 | 24.100 | 23.360 | -0.650 | -2.70% | 7.43M | 15:59:59 | ||
| BP ADR | 45.91 | 46.01 | 45.31 | +0.79 | +1.74% | 7.04M | 15:59:59 | ||
| Natwest Group | 16.110 | 16.535 | 16.100 | -0.420 | -2.54% | 3.17M | 15:59:59 | ||
| LyondellBasell Industries | 71.43 | 71.61 | 68.78 | +2.85 | +4.16% | 5.51M | 15:59:59 | ||
| Unilever ADR | 56.96 | 57.79 | 56.95 | -1.00 | -1.73% | 3.56M | 15:59:59 | ||
| Shell ADR | 88.66 | 88.87 | 88.23 | +0.66 | +0.75% | 4.97M | 15:59:59 | ||
| HALEON ADR | 9.53 | 9.68 | 9.52 | -0.16 | -1.60% | 7.18M | 15:59:59 | ||
| Klarna | 14.55 | 15.03 | 14.36 | -0.35 | -2.35% | 4.07M | 15:59:59 | ||
| Roivant Sciences | 29.290 | 29.360 | 28.670 | +0.210 | +0.72% | 2.90M | 15:59:59 | ||
| Drone Guarder | 0.0004 | 0.0005 | 0.0004 | 0.0000 | 0.00% | 39.05M | 12:37:58 | ||
| CLARIVATE | 2.73 | 2.81 | 2.69 | -0.01 | -0.36% | 3.57M | 15:59:59 | ||
| Rolls Royce Holdings plc | 15.81 | 16.57 | 15.60 | -1.52 | -8.77% | 5.98M | 15:59:59 | ||
| Vertical Aerospace | 2.660 | 2.910 | 2.660 | -0.200 | -6.99% | 3.49M | 15:59:59 | ||
| GSK plc DRC | 56.12 | 56.51 | 55.95 | -1.23 | -2.14% | 3.53M | 15:59:59 | ||
| TechnipFMC | 72.370 | 72.470 | 70.740 | +2.150 | +3.06% | 2.36M | 15:59:59 |