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 | 40.980 | 41.310 | 40.407 | +0.390 | +0.96% | 1.31M | 20/04 | ||
| Grupo Financiero Galicia ADR | 47.990 | 48.250 | 46.640 | +0.090 | +0.19% | 732.48K | 20/04 | ||
| BBVA Argentina | 16.770 | 16.859 | 16.060 | +0.398 | +2.43% | 695.39K | 20/04 | ||
| Grupo Supervielle | 9.910 | 10.020 | 9.483 | +0.120 | +1.23% | 686.78K | 20/04 | ||
| Cresud SACIF | 11.570 | 11.970 | 11.500 | -0.010 | -0.09% | 389.18K | 20/04 | ||
| Transportadora Gas ADR | 30.980 | 31.390 | 30.360 | +0.390 | +1.27% | 330.59K | 20/04 | ||
| Bioceres Crop | 0.67 | 0.67 | 0.58 | +0.07 | +11.78% | 308.60K | 20/04 | ||
| Loma Negra ADR | 11.650 | 11.770 | 11.310 | +0.220 | +1.92% | 332.60K | 20/04 | ||
| Telecom Argentina ADR | 12.250 | 12.330 | 11.750 | +0.310 | +2.60% | 300.34K | 20/04 | ||
| Banco Macro B ADR | 82.86 | 82.92 | 80.06 | +1.28 | +1.57% | 307.52K | 20/04 | ||
| Central Puerto | 15.470 | 15.620 | 15.310 | +0.050 | +0.32% | 296.37K | 20/04 | ||
| Edenor ADR | 28.320 | 28.410 | 26.610 | +1.330 | +4.93% | 186.05K | 20/04 | ||
| Pampa Energia ADR | 81.93 | 83.15 | 80.50 | +1.12 | +1.39% | 188.14K | 20/04 | ||
| IRSA ADR | 15.700 | 16.192 | 15.610 | -0.280 | -1.75% | 169.04K | 20/04 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 48.720 | 49.990 | 47.410 | +0.600 | +1.25% | 35.97M | 20/04 | ||
| Fitell | 0.51 | 0.75 | 0.45 | +0.05 | +10.83% | 23.08M | 20/04 | ||
| Immutep ADR | 0.617 | 0.666 | 0.540 | +0.033 | +5.65% | 13.64M | 20/04 | ||
| Atlassian Corp Plc | 71.48 | 71.59 | 66.32 | +4.54 | +6.78% | 8.30M | 20/04 | ||
| Propanc Biopharma | 0.12410 | 0.13080 | 0.10780 | +0.01240 | +11.10% | 4.67M | 20/04 | ||
| BHP Group Ltd ADR | 79.59 | 79.84 | 78.93 | -0.86 | -1.07% | 2.08M | 20/04 | ||
| Energy Transition Minerals | 0.0475 | 0.0500 | 0.0475 | -0.0015 | -3.06% | 1.04M | 20/04 | ||
| Incannex Healthcare ADR | 3.840 | 3.900 | 3.560 | +0.190 | +5.21% | 934.17K | 20/04 | ||
| Woodside Energy | 22.60 | 22.75 | 22.53 | +0.20 | +0.89% | 773.38K | 20/04 | ||
| Blue Star Helium Ltd | 0.0072 | 0.0130 | 0.0070 | +0.0009 | +14.29% | 610.10K | 20/04 | ||
| Anteris Tech | 5.92 | 6.23 | 5.87 | -0.15 | -2.47% | 483.71K | 20/04 | ||
| Novo Resources | 0.0520 | 0.0590 | 0.0510 | -0.0044 | -7.80% | 455.37K | 20/04 | ||
| Cobalt Blue | 0.07 | 0.07 | 0.06 | +0.02 | +37.12% | 444.10K | 20/04 | ||
| First Graphene | 0.043 | 0.053 | 0.043 | -0.002 | -4.44% | 437.80K | 20/04 | ||
| CSL | 24.75 | 24.81 | 23.62 | -0.04 | -0.16% | 435.18K | 20/04 | ||
| Nova Minerals ADR | 6.65 | 6.88 | 6.51 | -0.20 | -2.92% | 386.63K | 20/04 | ||
| National Australia Bank ADR | 14.72 | 15.25 | 14.56 | -0.70 | -4.54% | 310.08K | 20/04 | ||
| Kazia Therapeutics ADR | 10.4900 | 11.4699 | 10.0900 | -0.6100 | -5.50% | 262.86K | 20/04 | ||
| Lynas Rare Earths ADR | 14.7000 | 14.8800 | 14.3400 | -0.2900 | -1.93% | 235.58K | 20/04 | ||
| Mesoblast | 16.610 | 16.888 | 16.500 | +0.150 | +0.91% | 224.12K | 20/04 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Wienerberger Baustoffindustrie | 5.370 | 6.029 | 5.370 | -0.460 | -7.89% | 58.24K | 20/04 | ||
| Erste Group Bank AG PK | 62.53 | 63.05 | 61.37 | -1.32 | -2.07% | 66.02K | 20/04 | ||
| Voestalpine AG PK | 10.34 | 10.34 | 9.84 | -0.06 | -0.58% | 12.18K | 20/04 | ||
| OMV AG PK | 16.96 | 17.14 | 16.83 | +0.22 | +1.31% | 10.05K | 20/04 | ||
| Andritz ADR | 15.89 | 17.70 | 15.89 | -1.05 | -6.20% | 7.37K | 20/04 | ||
| Erste Group Bank AG | 126.790 | 126.790 | 125.288 | +0.340 | +0.27% | 3.39K | 20/04 | ||
| Raiffeisen Bank ADR | 13.32 | 14.19 | 13.15 | -0.43 | -3.13% | 1.98K | 20/04 | ||
| Verbund ADR | 14.76 | 14.76 | 14.76 | 0.00 | 0.00% | 0.21K | 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 | 75.05 | 75.62 | 74.87 | -0.71 | -0.94% | 1.19M | 20/04 | ||
| CMB TECH NV | 13.340 | 13.385 | 12.830 | +0.250 | +1.91% | 1.28M | 20/04 | ||
| Agomab Therapeutics | 10.79 | 11.47 | 10.50 | -0.54 | -4.77% | 351.18K | 20/04 | ||
| MDxHealth ADR | 2.200 | 2.330 | 2.160 | -0.110 | -4.76% | 146.89K | 20/04 | ||
| Titan America | 16.73 | 16.78 | 16.50 | +0.08 | +0.48% | 136.08K | 20/04 | ||
| Materialise NV | 5.430 | 5.540 | 5.400 | -0.030 | -0.55% | 72.27K | 20/04 | ||
| Galapagos ADR | 29.28 | 29.44 | 29.16 | 0.00 | 0.00% | 67.77K | 20/04 | ||
| Solvay ADR | 3.220 | 3.230 | 3.210 | -0.005 | -0.16% | 48.91K | 20/04 | ||
| UCB ADR | 153.00 | 153.49 | 149.48 | -0.40 | -0.26% | 46.31K | 20/04 | ||
| Nyxoah | 3.23 | 3.30 | 3.18 | -0.03 | -0.92% | 21.44K | 20/04 | ||
| KBC Groep ADR | 69.90 | 70.20 | 69.50 | -0.30 | -0.43% | 14.67K | 20/04 | ||
| X Fab Silicon | 8.15 | 8.15 | 8.15 | +2.68 | +48.99% | 12.89K | 20/04 | ||
| Umicore ADR | 5.16 | 5.17 | 5.13 | -0.08 | -1.53% | 4.99K | 20/04 | ||
| ageas SA/NV | 80.20 | 80.49 | 79.99 | +0.09 | +0.11% | 2.72K | 20/04 | ||
| GBL | 94.2790 | 94.3000 | 94.2790 | -2.4710 | -2.55% | 0.37K | 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% | 0.50K | 14/04 | ||
| Evs Broadcast ADR | 9.20 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 19/03 | ||
| Brussel Lambert ADR | 9.80 | 9.80 | 9.55 | +0.21 | +2.19% | 2.31K | 16/04 | ||
| 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 | 15.10 | 15.35 | 14.93 | -0.24 | -1.56% | 30.49M | 20/04 | ||
| Banco Bradesco | 4.190 | 4.230 | 4.160 | -0.020 | -0.48% | 25.41M | 20/04 | ||
| Vale ADR | 17.82 | 17.91 | 17.61 | +0.04 | +0.22% | 20.05M | 20/04 | ||
| Petroleo Brasileiro Petrobras ADR | 20.76 | 20.82 | 20.55 | +0.31 | +1.52% | 18.59M | 20/04 | ||
| Ambev SA | 3.070 | 3.090 | 3.050 | +0.020 | +0.66% | 15.51M | 20/04 | ||
| Gerdau ADR | 4.280 | 4.305 | 4.250 | -0.020 | -0.47% | 12.79M | 20/04 | ||
| Itau Unibanco | 9.280 | 9.430 | 9.255 | -0.100 | -1.07% | 11.91M | 20/04 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 18.88 | 18.91 | 18.67 | +0.29 | +1.56% | 6.62M | 20/04 | ||
| Energy of Minas Gerais | 2.710 | 2.740 | 2.700 | +0.050 | +1.88% | 4.87M | 20/04 | ||
| Inter and Co A | 8.23 | 8.52 | 8.18 | -0.19 | -2.26% | 4.25M | 20/04 | ||
| SID Nacional ADR | 1.380 | 1.385 | 1.350 | +0.020 | +1.47% | 3.41M | 20/04 | ||
| PagSeguro Digital | 11.32 | 11.38 | 10.91 | +0.06 | +0.53% | 3.28M | 20/04 | ||
| Axia Energia ON DRC | 12.900 | 13.015 | 12.835 | +0.090 | +0.70% | 3.06M | 20/04 | ||
| Sabesp ADR | 35.340 | 35.430 | 34.510 | +1.490 | +4.40% | 2.46M | 20/04 | ||
| Suzano Papel ADR | 9.59 | 9.62 | 9.52 | -0.06 | -0.62% | 2.13M | 20/04 | ||
| Cosan ADR | 4.21 | 4.23 | 4.14 | +0.02 | +0.48% | 2.04M | 20/04 | ||
| Ultrapar Participacoes | 5.940 | 6.015 | 5.920 | +0.010 | +0.17% | 1.89M | 20/04 | ||
| Braskem A | 3.63 | 3.68 | 3.56 | +0.06 | +1.68% | 1.50M | 20/04 | ||
| Embraer ADR | 67.98 | 68.44 | 67.12 | +0.02 | +0.03% | 1.19M | 20/04 | ||
| Banco Santander Brasil ADR | 6.350 | 6.380 | 6.305 | -0.010 | -0.16% | 652.37K | 20/04 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Clearmind Medicine | 1.140 | 1.520 | 1.050 | +0.420 | +58.37% | 225.26M | 20/04 | ||
| BlackBerry | 5.500 | 5.709 | 4.880 | +0.640 | +13.17% | 56.82M | 20/04 | ||
| POET Tech | 8.59 | 9.38 | 7.32 | +1.33 | +18.32% | 45.08M | 20/04 | ||
| Indo Global Exchange | 0.00075 | 0.00080 | 0.00060 | +0.00005 | +7.14% | 43.88M | 20/04 | ||
| Psyence Biomedical | 11.3000 | 16.9593 | 11.0600 | +3.7000 | +48.68% | 42.27M | 20/04 | ||
| B2Gold | 4.940 | 5.105 | 4.850 | -0.060 | -1.20% | 38.50M | 20/04 | ||
| Baytex Energy Corp | 4.220 | 4.280 | 4.100 | +0.160 | +3.94% | 22.21M | 20/04 | ||
| Denison Mines | 3.9600 | 3.9850 | 3.7700 | +0.0800 | +2.06% | 18.05M | 20/04 | ||
| Canopy Growth | 1.20 | 1.22 | 1.14 | +0.06 | +5.26% | 14.89M | 20/04 | ||
| Northern Dynasty Minerals | 2.1200 | 2.2200 | 2.0400 | +0.0100 | +0.47% | 12.76M | 20/04 | ||
| First Majestic Silver | 21.52 | 21.62 | 20.84 | +0.03 | +0.14% | 13.63M | 20/04 | ||
| Lithium Americas | 4.980 | 5.170 | 4.790 | +0.140 | +2.89% | 12.80M | 20/04 | ||
| Cybin | 5.610 | 6.000 | 5.550 | +0.110 | +2.00% | 9.10M | 20/04 | ||
| Endeavour Silver | 10.090 | 10.175 | 9.790 | -0.090 | -0.88% | 8.86M | 20/04 | ||
| Digi Power X | 3.690 | 3.730 | 3.090 | +0.590 | +19.03% | 8.62M | 20/04 | ||
| Vizsla Silver | 3.520 | 3.555 | 3.370 | +0.010 | +0.28% | 8.01M | 20/04 | ||
| Barrick Mining | 42.96 | 43.14 | 42.09 | -0.34 | -0.79% | 7.98M | 20/04 | ||
| Lionsgate Studios Holding | 12.45 | 12.58 | 12.06 | 0.00 | 0.00% | 7.48M | 20/04 | ||
| Avino Silver Gold | 7.6000 | 7.7000 | 7.3607 | -0.1500 | -1.94% | 6.93M | 20/04 | ||
| Equinox Gold | 15.390 | 15.640 | 15.130 | -0.220 | -1.41% | 6.72M | 20/04 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 88.42 | 90.58 | 87.96 | -0.38 | -0.43% | 1.38M | 20/04 | ||
| Banco De Chile | 41.24 | 41.51 | 40.91 | -0.27 | -0.65% | 919.89K | 20/04 | ||
| LATAM Airlines ADR | 54.960 | 55.370 | 54.520 | -0.700 | -1.26% | 676.17K | 20/04 | ||
| Enel Chile ADR | 4.600 | 4.605 | 4.520 | +0.040 | +0.88% | 370.43K | 20/04 | ||
| Santander Chile ADR | 35.47 | 35.82 | 35.18 | -0.60 | -1.66% | 308.48K | 20/04 | ||
| Cervecerias ADR | 12.09 | 12.50 | 11.98 | -0.21 | -1.71% | 221.41K | 20/04 | ||
| Embotelladora Andina B ADR | 30.39 | 30.39 | 30.36 | -0.16 | -0.52% | 1.86K | 20/04 | ||
| Embotelladora Andina | 23.10 | 23.11 | 22.91 | +0.20 | +0.87% | 0.92K | 20/04 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LZ Tech Holdings | 0.16 | 0.21 | 0.15 | -0.02 | -11.52% | 139.87M | 20/04 | ||
| Nio A ADR | 6.660 | 6.800 | 6.615 | -0.170 | -2.49% | 20.66M | 20/04 | ||
| Xiao I ADR | 0.851 | 0.871 | 0.820 | -0.020 | -2.30% | 10.38M | 20/04 | ||
| iQIYI | 1.400 | 1.420 | 1.375 | -0.010 | -0.71% | 7.96M | 20/04 | ||
| Full Truck Alliance Co | 8.89 | 8.98 | 8.77 | +0.01 | +0.11% | 7.89M | 20/04 | ||
| Tencent Music Entertainment Group | 10.11 | 10.23 | 10.00 | +0.03 | +0.30% | 6.44M | 20/04 | ||
| JD.com Inc Adr | 31.37 | 31.51 | 31.13 | -0.23 | -0.73% | 7.00M | 20/04 | ||
| VNET DRC | 9.200 | 9.230 | 9.010 | -0.190 | -2.02% | 5.45M | 20/04 | ||
| Xpeng | 17.80 | 17.81 | 17.50 | -0.30 | -1.66% | 5.53M | 20/04 | ||
| ReTo Eco-Solutions | 1.4400 | 1.5700 | 1.0200 | +0.3600 | +33.33% | 4.47M | 20/04 | ||
| TAL Education | 12.33 | 12.69 | 12.15 | -0.31 | -2.45% | 5.97M | 20/04 | ||
| Maase DRC | 10.340 | 20.890 | 7.840 | +0.500 | +5.08% | 4.25M | 20/04 | ||
| U Power | 1.50 | 1.75 | 1.33 | +0.01 | +0.67% | 3.39M | 20/04 | ||
| Pony Ai | 11.55 | 11.65 | 11.21 | -0.14 | -1.20% | 3.04M | 20/04 | ||
| Tencent ADR | 66.810 | 67.390 | 66.500 | +0.110 | +0.16% | 2.61M | 20/04 | ||
| CN Energy Group | 0.724 | 0.867 | 0.511 | +0.213 | +41.67% | 6.61M | 20/04 | ||
| Li Auto | 18.71 | 18.83 | 18.57 | +0.32 | +1.74% | 2.40M | 20/04 | ||
| Kanzhun | 14.09 | 14.31 | 14.00 | -0.12 | -0.84% | 4.07M | 20/04 | ||
| Didi Global | 3.88 | 3.98 | 3.79 | +0.03 | +0.78% | 2.35M | 20/04 | ||
| Ke Hldg | 16.44 | 16.50 | 16.10 | +0.20 | +1.23% | 2.54M | 20/04 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 13.66 | 13.86 | 13.57 | +0.11 | +0.81% | 1.98M | 20/04 | ||
| GeoPark Ltd | 8.81 | 9.00 | 8.76 | -0.01 | -0.11% | 947.96K | 20/04 | ||
| Grupo Cibest DRC | 74.74 | 74.99 | 72.72 | +0.87 | +1.18% | 351.80K | 20/04 | ||
| Grupo Aval | 4.810 | 4.850 | 4.770 | +0.040 | +0.84% | 107.49K | 20/04 | ||
| BMP AI Tech | 0.010 | 0.010 | 0.010 | -0.140 | -93.46% | 9.22K | 20/04 | ||
| Clever Leaves Holdings | 0.0006 | 0.0006 | 0.0006 | 0.0000 | 0.00% | 3.02K | 20/04 | ||
| Interconnection Electric ADR | 162.00 | 222.00 | 162.00 | +0.84 | +0.52% | 0.01K | 20/04 | ||
| 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 | 36.970 | 36.980 | 35.070 | -0.160 | -0.43% | 3.67M | 20/04 | ||
| Robin Energy | 1.91 | 1.99 | 1.88 | -0.01 | -0.52% | 447.35K | 20/04 | ||
| Toro Corp | 3.980 | 4.090 | 3.910 | +0.070 | +1.79% | 82.98K | 20/04 | ||
| Castor Maritime | 1.810 | 1.830 | 1.788 | +0.010 | +0.56% | 37.46K | 20/04 | ||
| GDEV Inc | 17.500 | 17.890 | 17.000 | +0.625 | +3.70% | 2.75K | 20/04 | ||
| 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 | 40.46 | 40.85 | 40.26 | -0.06 | -0.15% | 10.47M | 20/04 | ||
| Genmab AS | 27.91 | 28.27 | 27.90 | -0.64 | -2.24% | 1.78M | 20/04 | ||
| IO Biotech | 0.006 | 0.008 | 0.005 | +0.001 | +19.61% | 710.28K | 20/04 | ||
| Ascendis Pharma AS | 245.38 | 247.90 | 243.81 | +0.90 | +0.37% | 403.46K | 20/04 | ||
| Coloplast A | 6.81 | 6.86 | 6.80 | -0.19 | -2.71% | 236.22K | 20/04 | ||
| Oersted AS DRC | 8.20 | 8.20 | 8.02 | +0.11 | +1.36% | 154.05K | 20/04 | ||
| Vestas Wind Systems AS | 10.14 | 10.18 | 9.99 | +0.17 | +1.70% | 106.39K | 20/04 | ||
| AP Moeller-Maersk AS | 11.79 | 11.83 | 11.63 | -0.22 | -1.83% | 94.77K | 20/04 | ||
| Novozymes AS DRC | 60.24 | 61.02 | 59.41 | +0.29 | +0.48% | 74.69K | 20/04 | ||
| Evaxion Biotech AS | 4.490 | 4.600 | 4.300 | +0.040 | +0.90% | 60.14K | 20/04 | ||
| Pandora ADR | 10.28 | 10.29 | 10.17 | -0.05 | -0.48% | 54.10K | 20/04 | ||
| DSV ADR | 135.02 | 135.02 | 132.44 | +0.41 | +0.30% | 46.94K | 20/04 | ||
| Cadeler AS ADR | 25.39 | 25.49 | 25.22 | +0.30 | +1.20% | 42.60K | 20/04 | ||
| FLSmidth & Co AS | 8.600 | 8.700 | 8.450 | +0.320 | +3.86% | 32.01K | 20/04 | ||
| Danske Bank A/S ADR | 26.33 | 26.33 | 26.08 | -0.01 | -0.04% | 29.87K | 20/04 | ||
| Carlsberg AS | 26.35 | 26.57 | 26.25 | -0.30 | -1.13% | 27.74K | 20/04 | ||
| Vestas Wind | 29.2000 | 30.7500 | 29.2000 | -0.6387 | -2.14% | 4.34K | 20/04 | ||
| LiqTech | 1.850 | 1.900 | 1.800 | -0.005 | -0.27% | 3.38K | 20/04 | ||
| Novozymes AS | 57.8000 | 61.7280 | 57.8000 | +0.1000 | +0.17% | 2.54K | 20/04 | ||
| Bavarian Nordic ADR | 10.33 | 10.40 | 10.33 | -0.12 | -1.15% | 2.17K | 20/04 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 10.600 | 10.690 | 10.440 | +0.290 | +2.81% | 88.70M | 20/04 | ||
| Amer Sports | 36.71 | 37.11 | 36.17 | -0.40 | -1.08% | 2.75M | 20/04 | ||
| Nordea Bank ADR | 18.83 | 18.83 | 18.69 | -0.06 | -0.32% | 276.21K | 20/04 | ||
| Sampo OYJ | 22.03 | 22.22 | 21.96 | +0.12 | +0.55% | 49.22K | 20/04 | ||
| Neste | 14.36 | 14.54 | 14.13 | +0.48 | +3.46% | 48.86K | 20/04 | ||
| Kone Oyj ADR | 34.03 | 34.19 | 33.96 | -0.45 | -1.31% | 24.59K | 20/04 | ||
| Kesko ADR | 11.930 | 11.940 | 11.850 | 0.000 | 0.00% | 24.04K | 20/04 | ||
| Stora Enso Oyj PK | 12.41 | 12.41 | 12.28 | +0.11 | +0.89% | 17.95K | 20/04 | ||
| Metso Outotec OTC | 9.65 | 10.15 | 9.37 | -0.49 | -4.83% | 15.45K | 20/04 | ||
| Wartsila ADR | 8.76 | 8.76 | 8.50 | +0.33 | +3.91% | 12.44K | 20/04 | ||
| Fortum | 25.000 | 25.160 | 25.000 | +0.340 | +1.38% | 2.85K | 20/04 | ||
| Fortum ADR | 5.250 | 5.250 | 4.992 | +0.210 | +4.17% | 1.07K | 20/04 | ||
| Nokian Tyres ADR | 5.55 | 5.55 | 5.55 | -0.08 | -1.42% | 0.50K | 20/04 | ||
| Konecranes ADR | 8.900 | 9.440 | 8.900 | -0.028 | -0.31% | 14.96K | 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 | +0.13 | +4.31% | 0.50K | 17/04 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 829.00 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 47.99 | 48.34 | 47.78 | -0.07 | -0.15% | 2.00M | 20/04 | ||
| Pernod Ricard | 15.93 | 16.08 | 15.80 | +0.11 | +0.70% | 1.59M | 20/04 | ||
| Constellium Nv | 30.28 | 30.50 | 29.27 | +0.70 | +2.37% | 1.61M | 20/04 | ||
| TotalEnergies SE | 87.31 | 87.87 | 87.14 | +0.24 | +0.28% | 1.23M | 20/04 | ||
| Alstom PK | 1.970 | 1.990 | 1.930 | +0.060 | +3.14% | 1.02M | 20/04 | ||
| Abivax ADR | 114.98 | 120.75 | 114.90 | -5.18 | -4.31% | 867.65K | 20/04 | ||
| Sequans Communications | 2.650 | 2.900 | 2.642 | +0.020 | +0.76% | 599.05K | 20/04 | ||
| Louis Vuitton ADR | 115.580 | 116.090 | 114.220 | -0.700 | -0.60% | 348.85K | 20/04 | ||
| DBV Technologies | 21.000 | 21.350 | 20.500 | -0.340 | -1.59% | 293.66K | 20/04 | ||
| Schneider Electric SA | 64.650 | 64.790 | 63.830 | -0.850 | -1.30% | 293.20K | 20/04 | ||
| Danone PK | 16.00 | 16.04 | 15.94 | -0.03 | -0.19% | 287.43K | 20/04 | ||
| AMTD Digital | 1.800 | 1.840 | 1.750 | -0.010 | -0.55% | 281.47K | 20/04 | ||
| UbiSoft Entertainment Inc | 1.13 | 1.13 | 1.09 | -0.01 | -0.88% | 266.34K | 20/04 | ||
| Safran SA | 89.320 | 90.410 | 88.870 | -3.050 | -3.30% | 263.92K | 20/04 | ||
| Valneva SE | 6.04 | 6.37 | 6.04 | +0.08 | +1.34% | 260.65K | 20/04 | ||
| Compagnie Saint-Gobain ADR | 18.65 | 18.68 | 18.49 | -0.47 | -2.46% | 258.79K | 20/04 | ||
| Dassault Systemes SA | 22.35 | 22.44 | 22.23 | -0.45 | -1.97% | 268.92K | 20/04 | ||
| Michelin ADR | 19.01 | 19.07 | 18.77 | +0.02 | +0.11% | 223.35K | 20/04 | ||
| Societe Generale ADR | 17.2700 | 17.3200 | 17.0060 | -0.1800 | -1.03% | 225.86K | 20/04 | ||
| Inventiva | 5.590 | 5.800 | 5.580 | -0.080 | -1.41% | 219.70K | 20/04 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 8.020 | 8.300 | 7.770 | -0.140 | -1.72% | 4.91M | 20/04 | ||
| SAP ADR | 178.94 | 180.32 | 177.06 | -2.28 | -1.26% | 3.20M | 20/04 | ||
| Bayer AG PK | 12.12 | 12.18 | 11.98 | +0.10 | +0.83% | 2.51M | 20/04 | ||
| Deutsche Bank AG | 33.39 | 33.56 | 33.16 | -0.30 | -0.89% | 1.91M | 20/04 | ||
| InflaRx | 1.660 | 1.660 | 1.490 | +0.070 | +4.40% | 1.36M | 20/04 | ||
| SCHMID NV | 6.46 | 7.09 | 6.22 | -0.44 | -6.38% | 1.08M | 20/04 | ||
| BioNTech | 105.19 | 105.26 | 102.10 | +2.27 | +2.21% | 908.03K | 20/04 | ||
| Beiersdorf ADR | 18.5 | 18.5 | 18.1 | +0.1 | +0.55% | 706.65K | 20/04 | ||
| Fresenius Medical Care ADR | 23.18 | 23.27 | 22.94 | -0.23 | -0.98% | 692.20K | 20/04 | ||
| Deutsche Telekom ADR | 34.69 | 34.94 | 34.39 | -0.11 | -0.32% | 546.84K | 20/04 | ||
| Muenchener Rueckver Ges | 13.40 | 13.45 | 13.25 | +0.06 | +0.45% | 307.78K | 20/04 | ||
| Mercedes Benz DRC | 15.29 | 15.68 | 15.20 | -1.18 | -7.16% | 281.37K | 20/04 | ||
| LuxExperience BV DRC | 9.120 | 9.265 | 8.790 | +0.230 | +2.59% | 275.22K | 20/04 | ||
| Immatics NV | 11.25 | 11.29 | 10.80 | +0.08 | +0.72% | 289.00K | 20/04 | ||
| Vonovia ADR | 14.0 | 14.0 | 13.9 | -0.1 | -0.71% | 253.56K | 20/04 | ||
| RWE AG PK | 67.43 | 67.95 | 67.15 | +1.31 | +1.98% | 243.61K | 20/04 | ||
| Mainz Biomed BV | 0.4705 | 0.4900 | 0.4593 | -0.0165 | -3.39% | 265.94K | 20/04 | ||
| Siemens ADR | 142.96 | 143.92 | 142.12 | -2.19 | -1.51% | 215.50K | 20/04 | ||
| Infineon ADR | 56.98 | 56.98 | 55.96 | -0.40 | -0.70% | 211.34K | 20/04 | ||
| Allianz ADR | 45.94 | 46.06 | 45.65 | +0.04 | +0.09% | 190.42K | 20/04 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.84 | 25.42 | 23.95 | +0.39 | +1.60% | 1.19M | 20/04 | ||
| Diana Shipping | 2.590 | 2.610 | 2.520 | +0.020 | +0.78% | 577.02K | 20/04 | ||
| Imperial Petroleum | 4.2200 | 4.3300 | 4.1000 | -0.0300 | -0.71% | 418.82K | 20/04 | ||
| Okeanis Eco Tankers | 52.74 | 52.74 | 49.74 | +1.14 | +2.21% | 389.20K | 20/04 | ||
| Tsakos Energy | 39.930 | 40.090 | 38.000 | +0.530 | +1.35% | 362.54K | 20/04 | ||
| Seanergy Maritime | 14.7300 | 15.1788 | 14.5850 | +0.0400 | +0.27% | 236.25K | 20/04 | ||
| Global Ship Lease | 38.54 | 39.00 | 38.26 | -0.41 | -1.05% | 198.06K | 20/04 | ||
| Allwyn DRC | 8.860 | 8.860 | 8.060 | +0.490 | +5.85% | 98.80K | 20/04 | ||
| Navios Maritime Unit | 70.01 | 70.91 | 69.00 | -0.01 | -0.01% | 96.63K | 20/04 | ||
| Dynagas LNG | 3.980 | 4.000 | 3.860 | +0.040 | +1.02% | 94.12K | 20/04 | ||
| StealthGas | 9.270 | 9.395 | 9.144 | -0.070 | -0.75% | 86.03K | 20/04 | ||
| C3is Inc | 0.8243 | 0.8352 | 0.8000 | +0.0228 | +2.84% | 79.87K | 20/04 | ||
| Euroseas | 70.48 | 72.95 | 70.11 | -1.70 | -2.36% | 75.81K | 20/04 | ||
| Pyxis Tankers Inc | 4.6500 | 4.6900 | 4.3800 | +0.2100 | +4.73% | 63.58K | 20/04 | ||
| Icon Energy Corp | 1.060 | 1.120 | 1.050 | -0.010 | -0.93% | 49.60K | 20/04 | ||
| Danaos | 117.69 | 118.65 | 116.09 | -0.11 | -0.09% | 38.25K | 20/04 | ||
| Heidmar Maritime Holdings | 0.8140 | 0.8500 | 0.8101 | -0.0210 | -2.51% | 40.10K | 20/04 | ||
| Performance Shipping | 1.9000 | 1.9200 | 1.8800 | -0.0100 | -0.52% | 38.80K | 20/04 | ||
| EuroDry | 20.23 | 22.18 | 20.23 | -1.73 | -7.88% | 34.03K | 20/04 | ||
| Top Ships | 3.0400 | 3.0700 | 2.9100 | -0.0100 | -0.33% | 29.14K | 20/04 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 140.17 | 140.93 | 138.87 | -0.84 | -0.60% | 7.82M | 20/04 | ||
| Inno Holdings | 0.1939 | 0.1959 | 0.1786 | +0.0109 | +5.96% | 6.05M | 20/04 | ||
| ModuLink | 0.0005 | 0.0005 | 0.0005 | 0.0000 | 0.00% | 3.38M | 20/04 | ||
| Melco Resorts & Entertainment | 5.95 | 6.05 | 5.91 | -0.05 | -0.83% | 1.61M | 20/04 | ||
| PS International | 6.10 | 6.46 | 6.10 | -0.05 | -0.81% | 1.52M | 20/04 | ||
| DarkIris | 0.47 | 0.50 | 0.40 | +0.06 | +14.74% | 1.16M | 20/04 | ||
| Lenovo Group | 1.3100 | 1.4600 | 1.2600 | -0.1800 | -12.08% | 1.01M | 20/04 | ||
| Mint | 0.31 | 0.34 | 0.30 | -0.03 | -8.85% | 1.01M | 20/04 | ||
| NeoConcept International Holdings | 0.76 | 0.76 | 0.68 | +0.07 | +10.29% | 705.97K | 20/04 | ||
| Futu | 164.78 | 166.21 | 162.50 | -2.15 | -1.29% | 873.33K | 20/04 | ||
| Prudential Public ADR | 30.68 | 30.73 | 30.40 | -0.22 | -0.71% | 559.55K | 20/04 | ||
| Silicon Motion | 138.70 | 141.93 | 137.25 | -1.01 | -0.72% | 441.86K | 20/04 | ||
| Oriental Culture | 0.858 | 0.861 | 0.700 | +0.091 | +11.86% | 315.77K | 20/04 | ||
| DirectBooking Tech | 3.13 | 3.33 | 2.74 | -0.82 | -20.76% | 289.31K | 20/04 | ||
| TROOPS | 2.930 | 3.079 | 2.720 | +0.230 | +8.52% | 221.59K | 20/04 | ||
| Metalpha Tech Holding | 1.3300 | 1.4600 | 1.2350 | -0.0300 | -2.21% | 221.09K | 20/04 | ||
| AIA ADR | 43.01 | 43.23 | 42.75 | +0.22 | +0.51% | 216.55K | 20/04 | ||
| VS Media Holdings | 0.9944 | 1.1500 | 0.8904 | +0.0778 | +8.49% | 214.91K | 20/04 | ||
| Prenetics Global | 18.2000 | 19.1250 | 17.8000 | +0.3700 | +2.08% | 203.59K | 20/04 | ||
| MMTEC | 6.1000 | 6.9100 | 5.5500 | -0.4400 | -6.73% | 179.40K | 20/04 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.6 | 6.7 | 6.5 | -0.1 | -1.49% | 27.26K | 20/04 | ||
| Magyar Telekom Plc | 8.07 | 8.07 | 7.80 | +0.12 | +1.51% | 0.70K | 20/04 | ||
| Wizz Air Holdings | 3.22 | 3.22 | 3.22 | +0.05 | +1.58% | 0.50K | 20/04 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 14.21 | 14.33 | 14.09 | -0.25 | -1.73% | 13.03M | 20/04 | ||
| HDFC Bank ADR | 26.58 | 26.80 | 26.25 | -0.93 | -3.38% | 12.58M | 20/04 | ||
| Wipro ADR | 2.140 | 2.180 | 2.140 | -0.050 | -2.28% | 7.60M | 20/04 | ||
| ICICI Bank ADR | 28.75 | 29.11 | 28.69 | -0.05 | -0.17% | 6.11M | 20/04 | ||
| Dr. Reddy’s Labs ADR | 13.09 | 13.17 | 13.05 | -0.21 | -1.58% | 1.78M | 20/04 | ||
| MakeMyTrip | 49.63 | 50.36 | 49.08 | -1.39 | -2.72% | 1.07M | 20/04 | ||
| Sify | 14.860 | 15.020 | 13.020 | +1.440 | +10.73% | 162.36K | 20/04 | ||
| SS Innovations International | 4.85 | 4.95 | 4.72 | -0.04 | -0.82% | 45.51K | 20/04 | ||
| Yatra Online | 1.110 | 1.155 | 1.100 | -0.040 | -3.48% | 17.60K | 20/04 | ||
| Azure Power Global | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 6.48K | 20/04 | ||
| 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 | 0.1400 | 0.1400 | 0.1400 | -0.0030 | -2.10% | 1.18K | 17/04 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 18.17 | 18.40 | 18.11 | -0.34 | -1.84% | 1.49M | 20/04 | ||
| Indonesia Energy | 3.300 | 3.410 | 3.220 | +0.130 | +4.10% | 735.33K | 20/04 | ||
| Bank Central Asia ADR | 9.4400 | 9.4500 | 9.3800 | -0.1000 | -1.05% | 204.28K | 20/04 | ||
| Bank Rakyat | 9.85 | 10.44 | 9.65 | -0.30 | -2.96% | 166.49K | 20/04 | ||
| Astra Int | 7.54 | 7.71 | 7.52 | +0.03 | +0.40% | 114.60K | 20/04 | ||
| Bank Mandiri Persero ADR | 10.81 | 11.06 | 10.78 | -0.14 | -1.28% | 78.47K | 20/04 | ||
| DigiAsia | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 41.11K | 20/04 | ||
| United Tractors ADR | 37.86 | 38.34 | 37.17 | -0.25 | -0.66% | 23.62K | 20/04 | ||
| Bank Negara Indonesia ADR | 10.71 | 11.00 | 10.71 | -0.45 | -4.03% | 2.09K | 20/04 | ||
| Kalbe Farma ADR | 10.25 | 10.25 | 10.25 | -1.20 | -10.48% | 1.03K | 20/04 | ||
| Indofood ADR | 20.6550 | 20.8370 | 20.6550 | -0.4075 | -1.93% | 0.76K | 20/04 | ||
| 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 | 85.00 | 87.05 | 84.99 | -1.19 | -1.38% | 8.50M | 20/04 | ||
| PDD Holdings DRC | 104.20 | 104.66 | 102.56 | -0.59 | -0.56% | 5.41M | 20/04 | ||
| James Hardie Industries ADR | 21.96 | 22.06 | 21.51 | +0.21 | +0.97% | 5.76M | 20/04 | ||
| Accenture | 195.06 | 199.58 | 193.98 | -2.59 | -1.31% | 4.63M | 20/04 | ||
| Smurfit Westrock | 42.70 | 42.98 | 42.28 | +0.46 | +1.09% | 4.09M | 20/04 | ||
| CRH ADR | 118.56 | 118.59 | 116.01 | +1.51 | +1.29% | 2.43M | 20/04 | ||
| TE Connectivity | 247.66 | 249.00 | 246.54 | +1.52 | +0.62% | 2.30M | 20/04 | ||
| Eaton | 407.57 | 409.66 | 403.92 | +1.36 | +0.33% | 2.42M | 20/04 | ||
| Perrigo | 12.04 | 12.13 | 11.67 | +0.24 | +2.03% | 1.88M | 20/04 | ||
| Johnson Controls | 140.98 | 141.77 | 140.20 | +0.11 | +0.08% | 1.70M | 20/04 | ||
| GH Research | 21.50 | 24.66 | 19.80 | +3.16 | +17.23% | 1.45M | 20/04 | ||
| Ryanair ADR | 60.49 | 61.90 | 60.15 | -1.54 | -2.48% | 1.27M | 20/04 | ||
| Alkermes Plc | 34.23 | 34.87 | 34.12 | -0.30 | -0.87% | 1.12M | 20/04 | ||
| ICON PLC | 117.12 | 119.45 | 115.78 | -2.56 | -2.14% | 995.36K | 20/04 | ||
| AerCap Holdings NV | 146.45 | 147.29 | 145.50 | -1.00 | -0.68% | 989.58K | 20/04 | ||
| Brera Holdings | 0.931 | 0.975 | 0.892 | -0.010 | -1.06% | 909.18K | 20/04 | ||
| SMX Security Matters | 4.920 | 5.200 | 4.735 | -0.040 | -0.81% | 811.27K | 20/04 | ||
| Trane Technologies | 477.24 | 479.15 | 472.97 | +1.13 | +0.24% | 745.22K | 20/04 | ||
| Allegion PLC | 145.12 | 145.84 | 143.55 | +0.80 | +0.55% | 829.61K | 20/04 | ||
| Jazz Pharma | 202.56 | 207.48 | 202.07 | -0.86 | -0.42% | 777.96K | 20/04 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Wearable Devices | 1.3000 | 3.2400 | 1.1000 | -0.2100 | -13.91% | 144.18M | 20/04 | ||
| Nano X | 2.15 | 2.44 | 2.12 | -0.70 | -24.56% | 8.18M | 20/04 | ||
| Mobileye Global | 8.04 | 8.15 | 7.85 | +0.17 | +2.16% | 7.58M | 20/04 | ||
| World Health Energy | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 3.94M | 20/04 | ||
| Teva ADR | 32.02 | 32.44 | 32.01 | -0.38 | -1.17% | 4.96M | 20/04 | ||
| SolarEdge Technologies Inc | 39.82 | 39.91 | 36.07 | +1.52 | +3.97% | 2.83M | 20/04 | ||
| eToro | 38.94 | 39.44 | 37.00 | +1.28 | +3.40% | 2.71M | 20/04 | ||
| Tower | 224.49 | 228.73 | 217.66 | -1.96 | -0.87% | 2.22M | 20/04 | ||
| Innoviz Technologies | 0.660 | 0.670 | 0.640 | -0.011 | -1.64% | 2.25M | 20/04 | ||
| Wix.Com Ltd | 75.55 | 75.69 | 67.51 | +7.31 | +10.71% | 2.29M | 20/04 | ||
| Cellebrite | 13.380 | 13.510 | 13.050 | +0.200 | +1.52% | 1.62M | 20/04 | ||
| Monday.Com | 68.41 | 68.46 | 64.00 | +3.42 | +5.26% | 1.63M | 20/04 | ||
| Inspira Technologies Oxy BHN | 0.587 | 0.650 | 0.491 | +0.089 | +17.86% | 1.54M | 20/04 | ||
| Oddity Tech | 14.74 | 15.94 | 14.65 | -0.60 | -3.91% | 1.47M | 20/04 | ||
| ICL Israel Chemicals | 5.210 | 5.260 | 5.175 | -0.030 | -0.57% | 1.25M | 20/04 | ||
| ZIM Integrated Shipping Services | 26.56 | 27.00 | 26.47 | -0.45 | -1.67% | 1.11M | 20/04 | ||
| Arbe Robotics | 0.815 | 0.838 | 0.809 | -0.020 | -2.39% | 1.07M | 20/04 | ||
| GlobalE Online | 33.05 | 34.28 | 32.74 | -0.86 | -2.54% | 1.11M | 20/04 | ||
| Fiverr International | 10.74 | 10.90 | 10.45 | -0.17 | -1.56% | 911.58K | 20/04 | ||
| Playtika | 3.65 | 3.69 | 3.56 | +0.03 | +0.83% | 816.55K | 20/04 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 12.35 | 12.36 | 12.11 | +0.20 | +1.65% | 594.34K | 20/04 | ||
| Ferrari NV | 372.84 | 372.85 | 368.15 | -0.01 | 0.00% | 564.88K | 20/04 | ||
| ENI ADR | 52.55 | 52.91 | 52.22 | +0.30 | +0.57% | 501.37K | 20/04 | ||
| Terra Innovatum Global NV | 6.04 | 6.19 | 5.85 | -0.02 | -0.33% | 415.10K | 20/04 | ||
| Stevanato Group SpA | 15.86 | 16.00 | 15.11 | +0.33 | +2.12% | 296.75K | 20/04 | ||
| UniCredit ADR | 41.910 | 42.900 | 40.600 | -0.190 | -0.45% | 280.13K | 20/04 | ||
| ENEL Societa per Azioni | 11.460 | 11.490 | 11.370 | 0.000 | 0.00% | 233.30K | 20/04 | ||
| Intesa Sanpaolo SpA PK | 41.250 | 41.370 | 40.750 | -0.430 | -1.03% | 210.52K | 20/04 | ||
| Prada Spa PK | 9.80 | 9.81 | 9.71 | +0.23 | +2.40% | 57.39K | 20/04 | ||
| Prysmian ADR | 71.93 | 72.15 | 70.48 | +0.14 | +0.20% | 50.01K | 20/04 | ||
| Leonardo ADR | 34.20 | 34.24 | 33.87 | +0.35 | +1.03% | 49.00K | 20/04 | ||
| Assicurazioni Generali ADR | 22.09 | 22.16 | 22.00 | +0.11 | +0.50% | 48.73K | 20/04 | ||
| Genenta Science ADR | 0.701 | 0.732 | 0.670 | -0.029 | -3.97% | 50.13K | 20/04 | ||
| Saipem ADR | 0.9673 | 0.9814 | 0.9285 | +0.0293 | +3.12% | 37.32K | 20/04 | ||
| Brunello Cucinelli ADR | 10.2 | 10.4 | 9.9 | -0.2 | -1.92% | 33.09K | 20/04 | ||
| Snam ADR | 15.47 | 15.75 | 15.26 | +0.14 | +0.91% | 20.64K | 20/04 | ||
| Terna Rete Elettrica Nazionale | 35.48 | 35.61 | 35.45 | +0.17 | +0.48% | 9.88K | 20/04 | ||
| Banco Bpm | 15.51 | 15.51 | 14.65 | +0.11 | +0.71% | 8.00K | 20/04 | ||
| Mediobanca ADR | 24.05 | 24.66 | 24.05 | -0.21 | -0.87% | 4.69K | 20/04 | ||
| Natuzzi | 2.86 | 3.04 | 2.86 | -0.29 | -9.21% | 2.90K | 20/04 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 18.230 | 18.350 | 18.150 | -0.280 | -1.51% | 5.20M | 20/04 | ||
| Mizuho Financial ADR | 8.600 | 8.675 | 8.595 | -0.220 | -2.49% | 4.20M | 20/04 | ||
| Toyota Motor | 21.493 | 21.493 | 20.739 | +0.693 | +3.33% | 4.02M | 20/04 | ||
| Sony ADR | 21.44 | 21.53 | 21.35 | -0.26 | -1.20% | 3.50M | 20/04 | ||
| Takeda Pharma ADR | 17.55 | 17.72 | 17.55 | -0.27 | -1.52% | 3.31M | 20/04 | ||
| Nintendo ADR | 13.36 | 13.51 | 13.30 | -0.20 | -1.47% | 2.25M | 20/04 | ||
| Sumitomo Mitsui Financial ADR | 21.210 | 21.340 | 21.140 | -0.450 | -2.08% | 2.24M | 20/04 | ||
| SoftBank Group | 15.24 | 15.25 | 15.00 | +0.50 | +3.39% | 1.68M | 20/04 | ||
| Nomura ADR | 8.490 | 8.555 | 8.475 | -0.120 | -1.39% | 1.67M | 20/04 | ||
| Honda Motor ADR | 25.36 | 25.39 | 25.23 | +0.36 | +1.44% | 1.68M | 20/04 | ||
| Metaplanet | 2.14 | 2.30 | 2.10 | -0.10 | -4.45% | 1.34M | 20/04 | ||
| LY Corp DRC | 5.36 | 5.38 | 5.34 | -0.01 | -0.19% | 1.10M | 20/04 | ||
| Toyota Motor ADR | 215.25 | 215.62 | 214.10 | -1.95 | -0.90% | 867.53K | 20/04 | ||
| Shin-Etsu Chemical ADR | 21.45 | 22.14 | 20.71 | -0.36 | -1.65% | 859.36K | 20/04 | ||
| Perpetualscom DRC | 7.8800 | 7.8800 | 6.9700 | +0.9100 | +13.06% | 516.10K | 20/04 | ||
| Renesas Electronics ADR | 9.340 | 9.400 | 8.990 | +0.320 | +3.55% | 513.14K | 20/04 | ||
| Recruit ADR | 10 | 10 | 9 | 0 | 0.00% | 503.09K | 20/04 | ||
| Hitachi ADR | 32.660 | 32.830 | 32.480 | -0.540 | -1.63% | 498.55K | 20/04 | ||
| Bridgestone ADR | 10.77 | 11.18 | 10.74 | 0.00 | 0.00% | 454.24K | 20/04 | ||
| Kawasaki Heavy Industries ADR | 8.09 | 8.17 | 7.81 | +0.02 | +0.25% | 433.85K | 20/04 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nexa Resources | 16.000 | 16.750 | 15.300 | 0.000 | 0.00% | 2.57M | 20/04 | ||
| Tenaris ADR | 59.64 | 59.89 | 58.58 | +1.03 | +1.76% | 1.71M | 20/04 | ||
| Globant SA | 50.60 | 51.24 | 49.76 | +0.63 | +1.26% | 1.53M | 20/04 | ||
| Millicom | 83.43 | 83.90 | 81.43 | +2.05 | +2.52% | 1.55M | 20/04 | ||
| ArcelorMittal ADR | 62.41 | 62.45 | 61.73 | +0.35 | +0.56% | 1.15M | 20/04 | ||
| Adecoagro SA | 12.72 | 12.90 | 12.46 | +0.25 | +2.00% | 1.11M | 20/04 | ||
| Ardagh Metal Packaging | 4.110 | 4.200 | 4.100 | -0.090 | -2.14% | 797.69K | 20/04 | ||
| Orion Engineered Carbons | 7.05 | 7.17 | 6.90 | +0.11 | +1.59% | 554.52K | 20/04 | ||
| Ternium ADR | 43.00 | 43.09 | 42.31 | +0.70 | +1.65% | 286.64K | 20/04 | ||
| Subsea 7 ADR | 31.50 | 31.63 | 31.05 | +0.04 | +0.13% | 199.75K | 20/04 | ||
| Alvotech | 3.62 | 3.66 | 3.46 | +0.01 | +0.28% | 196.90K | 20/04 | ||
| Corporacion America Airports | 26.070 | 26.310 | 25.880 | -0.200 | -0.76% | 203.87K | 20/04 | ||
| Auna ADR | 5.52 | 5.61 | 5.47 | -0.10 | -1.78% | 135.07K | 20/04 | ||
| Altisource Portfolio Solutions | 6.930 | 7.490 | 6.660 | -0.070 | -1.00% | 46.00K | 20/04 | ||
| Samsonite ADR | 10.070 | 10.120 | 10.070 | -0.060 | -0.59% | 33.34K | 20/04 | ||
| Codere Online US | 9.00 | 9.25 | 8.90 | -0.02 | -0.22% | 13.87K | 20/04 | ||
| B M European Value Retail DRC | 9.51 | 9.59 | 9.51 | -0.23 | -2.36% | 0.93K | 20/04 | ||
| SES | 7.5 | 7.5 | 7.5 | +0.2 | +2.73% | 0.10K | 20/04 | ||
| 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% | 100.00 | 17/04 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Megan Holdings | 0.2131 | 0.2210 | 0.2045 | +0.0021 | +1.00% | 2.45M | 20/04 | ||
| TMD Energy | 1.25 | 1.25 | 1.17 | +0.14 | +12.61% | 821.79K | 20/04 | ||
| VCI Global | 1.160 | 1.200 | 1.120 | -0.020 | -1.69% | 260.12K | 20/04 | ||
| Linkers Industries | 1.92 | 2.06 | 1.90 | -0.16 | -7.69% | 204.20K | 20/04 | ||
| CBL International | 0.434 | 0.450 | 0.420 | -0.005 | -1.14% | 86.95K | 20/04 | ||
| Agape ATP | 2.5200 | 2.5999 | 2.3500 | +0.0300 | +1.20% | 40.21K | 20/04 | ||
| Founder Group | 1.86 | 1.92 | 1.81 | -0.05 | -2.62% | 35.92K | 20/04 | ||
| Bio Green Med Solution | 1.1850 | 1.2000 | 1.0100 | +0.1350 | +12.86% | 30.56K | 20/04 | ||
| Black Titan | 1.43 | 1.49 | 1.38 | -0.05 | -3.38% | 22.20K | 20/04 | ||
| Sagtec Global | 1.78 | 1.83 | 1.71 | +0.06 | +3.49% | 20.92K | 20/04 | ||
| Starbox Holdings | 0.0050 | 0.0050 | 0.0050 | -0.0350 | -87.50% | 16.17K | 20/04 | ||
| WF Holding | 1.37 | 1.48 | 1.37 | -0.04 | -2.84% | 10.81K | 20/04 | ||
| GreenPro | 2.7600 | 2.8700 | 2.7600 | -0.1100 | -3.83% | 10.44K | 20/04 | ||
| Genting Berhad | 3.00 | 3.23 | 2.87 | -0.02 | -0.66% | 7.46K | 20/04 | ||
| Graphjet Tech | 0.008 | 0.008 | 0.008 | -0.017 | -68.00% | 6.57K | 20/04 | ||
| BioNexus Gene Lab | 2.2799 | 2.2799 | 2.1512 | +0.0798 | +3.63% | 3.70K | 20/04 | ||
| Top Glove ADR | 0.6412 | 0.6412 | 0.6412 | -0.1274 | -16.58% | 1.02K | 20/04 | ||
| Malayan Banking Berhad | 6.025 | 6.025 | 6.000 | +0.025 | +0.42% | 565.00 | 20/04 | ||
| 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 | 12.000 | 12.000 | 11.710 | +0.030 | +0.25% | 4.23M | 20/04 | ||
| Grupo Televisa ADR | 3.320 | 3.365 | 3.270 | +0.040 | +1.22% | 1.35M | 20/04 | ||
| America Movil ADR | 26.27 | 26.37 | 26.04 | -0.10 | -0.38% | 1.51M | 20/04 | ||
| Vista Oil Gas | 66.480 | 67.280 | 65.120 | +1.500 | +2.31% | 1.09M | 20/04 | ||
| Fomento Economico Mexicano | 117.34 | 118.74 | 115.83 | -0.38 | -0.32% | 421.43K | 20/04 | ||
| BBB Foods | 39.00 | 39.15 | 37.96 | +0.82 | +2.15% | 293.76K | 20/04 | ||
| Controladora Vuela ADR | 8.03 | 8.08 | 7.91 | -0.09 | -1.11% | 292.76K | 20/04 | ||
| GAP ADR | 250.43 | 251.09 | 246.85 | -0.77 | -0.31% | 244.77K | 20/04 | ||
| Bolsa Mexicana De Valores | 2.22 | 2.22 | 2.22 | +0.09 | +4.23% | 114.85K | 20/04 | ||
| Aeroportuario del Centro Norte | 116.97 | 117.39 | 113.81 | +0.48 | +0.41% | 112.55K | 20/04 | ||
| Betterware De Mexico | 18.58 | 18.99 | 18.45 | -0.20 | -1.06% | 101.28K | 20/04 | ||
| Coca-Cola Femsa ADR | 102.21 | 102.95 | 101.80 | -1.73 | -1.66% | 83.28K | 20/04 | ||
| Wal Mart de Mexico ADR | 32.11 | 32.95 | 31.62 | -0.34 | -1.05% | 77.78K | 20/04 | ||
| Grupo Aeroportuario Sureste ADR | 332.22 | 336.39 | 327.47 | -5.39 | -1.60% | 66.35K | 20/04 | ||
| Banorte ADR | 57.89 | 58.65 | 56.21 | +1.52 | +2.70% | 56.48K | 20/04 | ||
| Mexico Closed Fund | 22.15 | 22.27 | 21.89 | +0.09 | +0.41% | 56.26K | 20/04 | ||
| Freight Tech | 0.919 | 0.928 | 0.861 | -0.009 | -0.97% | 55.63K | 20/04 | ||
| Becle | 0.9010 | 0.9010 | 0.9010 | +0.0010 | +0.11% | 50.00K | 20/04 | ||
| Fideicomiso Irrevocable No F1401 | 1.85 | 1.85 | 1.85 | +0.05 | +2.78% | 36.40K | 20/04 | ||
| Kimberly-Clark de Mexico | 12.09 | 12.11 | 11.88 | +0.09 | +0.75% | 32.17K | 20/04 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nebius NV | 159.16 | 161.75 | 154.04 | +2.02 | +1.29% | 12.96M | 20/04 | ||
| Stellantis NV | 8.69 | 8.72 | 8.54 | +0.07 | +0.81% | 13.07M | 20/04 | ||
| STMicroelectronics ADR | 44.46 | 44.78 | 43.76 | +0.24 | +0.54% | 12.19M | 20/04 | ||
| Aegon ADR | 8.060 | 8.080 | 8.015 | -0.050 | -0.62% | 5.70M | 20/04 | ||
| JBS NV | 17.50 | 17.91 | 17.44 | -0.21 | -1.19% | 4.21M | 20/04 | ||
| NXP | 221.34 | 221.40 | 213.60 | +5.31 | +2.46% | 2.57M | 20/04 | ||
| ING ADR | 28.90 | 28.96 | 28.68 | +0.04 | +0.14% | 2.48M | 20/04 | ||
| Uniqure NV | 18.040 | 19.230 | 17.130 | +0.460 | +2.62% | 2.22M | 20/04 | ||
| Elastic | 48.96 | 49.21 | 47.39 | +1.40 | +2.94% | 1.77M | 20/04 | ||
| Adyen | 11.42 | 11.42 | 11.28 | -0.03 | -0.26% | 1.31M | 20/04 | ||
| Ferrovial | 71.680 | 71.710 | 70.900 | -0.370 | -0.51% | 1.27M | 20/04 | ||
| Qiagen | 41.04 | 41.23 | 40.83 | -0.20 | -0.48% | 1.21M | 20/04 | ||
| Magnum Ice Cream | 14.19 | 14.37 | 14.15 | -0.39 | -2.67% | 1.07M | 20/04 | ||
| ASML ADR | 1,476.50 | 1,479.30 | 1,452.00 | +16.70 | +1.14% | 1.09M | 20/04 | ||
| Airbus Group NV | 52.21 | 52.42 | 51.90 | -0.91 | -1.71% | 997.75K | 20/04 | ||
| ProQR Therapeutics NV | 1.840 | 2.000 | 1.785 | -0.150 | -7.54% | 925.11K | 20/04 | ||
| Koninklijke Philips ADR | 29.19 | 29.44 | 29.12 | -0.51 | -1.72% | 715.80K | 20/04 | ||
| Prosus ADR | 10.39 | 10.39 | 10.22 | -0.01 | -0.10% | 648.31K | 20/04 | ||
| NewAmsterdam Pharma | 33.820 | 35.280 | 33.685 | -0.860 | -2.48% | 438.35K | 20/04 | ||
| Koninklijke ADR | 5.590 | 5.590 | 5.310 | +0.110 | +2.01% | 629.35K | 20/04 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0014 | 0.0015 | 0.0012 | 0.0000 | 0.00% | 445.93K | 20/04 | ||
| Spark New Zealand ADR | 6.21 | 6.44 | 6.10 | -0.05 | -0.80% | 19.07K | 20/04 | ||
| New Zealand Energy Corp | 0.2930 | 0.2978 | 0.2930 | -0.0152 | -4.94% | 800.00 | 20/04 | ||
| Auckland International Airport ADR | 24.60 | 24.60 | 24.60 | +1.05 | +4.46% | 0.17K | 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% | 0.61K | 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 | -0.17 | -0.61% | 0.13K | 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 | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 0.54K | 15/04 | ||
| 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 | 36.01 | 36.37 | 35.44 | +0.54 | +1.52% | 5.43M | 20/04 | ||
| Opera | 17.50 | 17.63 | 16.84 | +0.38 | +2.22% | 578.64K | 20/04 | ||
| Norsk Hydro ASA ADR | 11.310 | 11.320 | 11.000 | +0.380 | +3.48% | 530.08K | 20/04 | ||
| Equinor | 35.7700 | 35.7700 | 35.7700 | +0.4060 | +1.15% | 302.11K | 20/04 | ||
| Orkla ASA ADR | 12.925 | 13.190 | 12.890 | +0.015 | +0.12% | 46.77K | 20/04 | ||
| DNB Bank ASA | 33.06 | 33.28 | 32.26 | +0.61 | +1.88% | 31.59K | 20/04 | ||
| Mowi ADR | 22.53 | 22.76 | 22.25 | -0.15 | -0.66% | 22.77K | 20/04 | ||
| Telenor ASA ADR | 17.43 | 17.50 | 17.31 | +0.39 | +2.29% | 22.68K | 20/04 | ||
| Yara International ASA | 28.16 | 28.17 | 27.89 | +0.73 | +2.66% | 21.79K | 20/04 | ||
| Nel ASA | 0.26 | 0.27 | 0.25 | +0.01 | +4.00% | 14.26K | 20/04 | ||
| Nordic Semiconductor | 19.3990 | 19.5600 | 19.3990 | -0.1010 | -0.52% | 7.35K | 20/04 | ||
| Norsk Hydro | 11.32 | 11.32 | 11.10 | +0.30 | +2.72% | 4.97K | 20/04 | ||
| Norwegian Air Shuttle | 1.50 | 1.55 | 1.50 | -0.05 | -3.23% | 3.56K | 20/04 | ||
| Tomra Systems ADR | 13.24 | 13.40 | 13.21 | +0.13 | +0.99% | 3.26K | 20/04 | ||
| Mowi | 22.5000 | 22.6000 | 22.1400 | -0.6000 | -2.60% | 2.13K | 20/04 | ||
| Aker Solutions ADR | 10.88 | 10.88 | 10.50 | +1.73 | +18.91% | 0.85K | 20/04 | ||
| Vend Marketplaces DRC | 30.4 | 30.4 | 30.4 | +3.8 | +14.29% | 0.82K | 20/04 | ||
| 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 | -0.1700 | -15.18% | 0.74K | 15/04 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 35.080 | 35.330 | 34.490 | -0.660 | -1.85% | 1.26M | 20/04 | ||
| Intercorp Financial Services | 48.99 | 49.90 | 48.25 | -0.20 | -0.41% | 358.23K | 20/04 | ||
| Credicorp | 335.85 | 339.84 | 327.51 | +3.91 | +1.18% | 333.11K | 20/04 | ||
| Cementos Pacasmayo ADR | 10.760 | 10.920 | 10.660 | +0.040 | +0.37% | 32.74K | 20/04 | ||
| 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 | 4.68 | 4.92 | 4.39 | +0.26 | +5.88% | 299.66K | 20/04 | ||
| BDO Unibank ADR | 20.03 | 20.29 | 19.64 | -0.34 | -1.67% | 66.18K | 20/04 | ||
| PLDT ADR | 20.93 | 21.16 | 20.87 | -0.19 | -0.90% | 67.60K | 20/04 | ||
| CGS International | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 23.02K | 20/04 | ||
| Bank the Philippine Islands ADR | 34.00 | 34.00 | 32.90 | +0.83 | +2.50% | 0.47K | 20/04 | ||
| Jollibee Foods ADR | 11.025 | 11.025 | 10.850 | -0.025 | -0.23% | 0.45K | 20/04 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0.20K | 14/04 | ||
| Universal Robina ADR | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 385.00 | 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% | 0.10K | 17/04 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0.22K | 15/04 | ||
| Megaworld ADR | 6.9 | 6.9 | 6.9 | 0.0 | 0.00% | 0.18K | 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% | 0.66K | 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% | 0.10K | 14/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 9.69 | 10.05 | 9.60 | -0.28 | -2.81% | 39.17K | 20/04 | ||
| Powszechna Kasa ADR | 28.61 | 29.27 | 27.90 | +0.66 | +2.36% | 29.44K | 20/04 | ||
| CD Projekt | 19.80 | 19.80 | 19.26 | -0.19 | -0.95% | 8.73K | 20/04 | ||
| 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 | 11.05 | 11.09 | 10.93 | +0.15 | +1.38% | 32.12K | 20/04 | ||
| EDP Energias de Portugal ADR | 52.21 | 52.65 | 51.40 | +0.13 | +0.25% | 12.66K | 20/04 | ||
| Jeronimo Martins SGPS SA ADR | 49.98 | 49.98 | 49.58 | -0.09 | -0.18% | 7.39K | 20/04 | ||
| 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 | 0.23 | 1.25 | 0.20 | -0.13 | -36.27% | 439.39M | 20/04 | ||
| Grab Holdings | 4.210 | 4.250 | 4.110 | 0.000 | 0.00% | 48.42M | 20/04 | ||
| Canaan | 0.571 | 0.584 | 0.532 | -0.003 | -0.52% | 13.29M | 20/04 | ||
| Bitdeer Tech | 13.03 | 13.06 | 12.35 | +0.14 | +1.09% | 6.98M | 20/04 | ||
| Sea | 89.34 | 90.88 | 88.61 | -1.99 | -2.18% | 4.19M | 20/04 | ||
| Genius | 0.3419 | 0.3690 | 0.3200 | -0.0051 | -1.47% | 3.77M | 20/04 | ||
| Trident Digital Tech Holdings ADR | 0.0900 | 0.0990 | 0.0800 | -0.0017 | -1.85% | 3.71M | 20/04 | ||
| Wave Life Sciences Ltd | 7.580 | 7.675 | 7.420 | +0.090 | +1.20% | 3.80M | 20/04 | ||
| Seagate | 539.75 | 553.00 | 531.61 | -8.00 | -1.46% | 2.92M | 20/04 | ||
| Trip.com ADR | 55.01 | 55.04 | 53.95 | -0.18 | -0.33% | 2.67M | 20/04 | ||
| Hafnia | 8.30 | 8.35 | 7.95 | +0.11 | +1.34% | 1.97M | 20/04 | ||
| Up Fintech | 7.110 | 7.275 | 7.075 | -0.190 | -2.60% | 1.89M | 20/04 | ||
| Simpple | 2.1700 | 2.4450 | 2.1300 | +0.0550 | +2.60% | 1.60M | 20/04 | ||
| NetClass Tech | 0.36 | 0.40 | 0.33 | -0.04 | -10.00% | 701.22K | 20/04 | ||
| Aeries Tech | 0.559 | 0.613 | 0.551 | -0.014 | -2.44% | 590.05K | 20/04 | ||
| Republic Power | 0.45 | 0.48 | 0.40 | -0.02 | -4.27% | 539.09K | 20/04 | ||
| Kulicke&Soffa | 83.42 | 83.83 | 81.00 | +1.54 | +1.88% | 523.36K | 20/04 | ||
| Society Pass | 0.516 | 0.540 | 0.500 | -0.004 | -0.77% | 527.26K | 20/04 | ||
| Delixy Holdings | 0.71 | 0.71 | 0.61 | +0.09 | +14.59% | 479.98K | 20/04 | ||
| BW LPG | 18.54 | 18.63 | 17.96 | +0.01 | +0.05% | 422.13K | 20/04 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 18.340 | 18.470 | 18.070 | -0.330 | -1.77% | 5.82M | 20/04 | ||
| Sibanye Gold ADR | 13.48 | 13.64 | 13.26 | -0.32 | -2.32% | 4.17M | 20/04 | ||
| Gold Fields ADR | 48.780 | 49.470 | 48.460 | -1.180 | -2.36% | 2.29M | 20/04 | ||
| Sasol ADR | 12.61 | 12.71 | 12.44 | +0.45 | +3.70% | 1.76M | 20/04 | ||
| Valterra Platinum DRC | 15.480 | 15.830 | 15.410 | -0.420 | -2.64% | 626.38K | 20/04 | ||
| DRDGOLD ADR | 30.90 | 31.33 | 30.82 | -1.13 | -3.53% | 216.83K | 20/04 | ||
| Naspers ADR | 11.74 | 11.78 | 11.61 | +0.05 | +0.43% | 108.08K | 20/04 | ||
| Impala Platinum Holdings Ltd PK | 16.370 | 16.440 | 16.080 | -0.220 | -1.33% | 96.03K | 20/04 | ||
| Lesaka Tech | 4.920 | 4.970 | 4.900 | +0.010 | +0.20% | 75.65K | 20/04 | ||
| Life Healthcare Group Holdings | 3.36 | 3.36 | 2.99 | +0.29 | +9.45% | 57.28K | 20/04 | ||
| Sanlam Ltd PK | 11.060 | 11.110 | 10.930 | -0.150 | -1.34% | 41.18K | 20/04 | ||
| Standard Bank Group Ltd PK | 19.58 | 19.68 | 19.51 | -0.23 | -1.16% | 38.26K | 20/04 | ||
| Vodacom Group Ltd PK | 9.00 | 9.07 | 8.87 | +0.08 | +0.90% | 34.36K | 20/04 | ||
| Nedbank Group Ltd | 16.540 | 16.840 | 16.440 | -0.210 | -1.25% | 24.10K | 20/04 | ||
| Kumba Iron Ore Ltd PK | 6.660 | 6.660 | 6.560 | -0.080 | -1.19% | 11.91K | 20/04 | ||
| Bidvest Group Ltd PK | 29.07 | 29.28 | 28.78 | +0.02 | +0.07% | 10.61K | 20/04 | ||
| MTN Group Ltd PK | 12.34 | 12.46 | 12.21 | +0.13 | +1.06% | 4.88K | 20/04 | ||
| Clicks Group | 36.26 | 37.51 | 36.26 | -0.67 | -1.81% | 3.98K | 20/04 | ||
| Sappi Ltd ADR | 1.160 | 1.160 | 1.160 | -0.010 | -0.85% | 2.01K | 20/04 | ||
| Shoprite ADR | 17.83 | 18.14 | 17.82 | -0.10 | -0.56% | 1.89K | 20/04 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SK Telecom ADR | 38.11 | 40.16 | 36.96 | +0.27 | +0.71% | 3.58M | 20/04 | ||
| KT | 21.92 | 22.26 | 21.66 | -0.77 | -3.39% | 2.10M | 20/04 | ||
| LG Display | 5.070 | 5.080 | 5.020 | -0.010 | -0.20% | 1.78M | 20/04 | ||
| MagnaChip | 3.360 | 3.410 | 3.220 | +0.140 | +4.35% | 878.14K | 20/04 | ||
| Kepco ADR | 15.42 | 15.69 | 15.42 | -0.37 | -2.34% | 515.33K | 20/04 | ||
| Captivision | 0.007 | 0.007 | 0.006 | 0.000 | 0.00% | 192.52K | 20/04 | ||
| KB Financial | 110.42 | 111.53 | 109.80 | -1.77 | -1.58% | 165.27K | 20/04 | ||
| Shinhan | 68.20 | 68.81 | 68.05 | -0.91 | -1.32% | 142.03K | 20/04 | ||
| POSCO | 67.04 | 67.36 | 66.75 | +0.42 | +0.63% | 115.45K | 20/04 | ||
| Gravity Co | 65.02 | 65.60 | 62.50 | +2.03 | +3.22% | 101.38K | 20/04 | ||
| Global Interactive Tech | 1.8900 | 2.3300 | 1.7600 | -0.4300 | -18.53% | 94.65K | 20/04 | ||
| Woori Financial | 73.26 | 73.84 | 72.98 | -1.06 | -1.43% | 94.13K | 20/04 | ||
| Doubledown | 8.88 | 8.98 | 8.62 | +0.16 | +1.83% | 41.62K | 20/04 | ||
| 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 | 12.680 | 12.750 | 12.540 | -0.200 | -1.55% | 6.13M | 20/04 | ||
| BBVA ADR | 23.200 | 23.310 | 22.969 | -0.650 | -2.73% | 2.34M | 20/04 | ||
| Turbo Energy ADR | 1.870 | 1.900 | 1.740 | +0.250 | +15.43% | 2.03M | 20/04 | ||
| Inditex ADR | 16.01 | 16.03 | 15.89 | -0.11 | -0.68% | 463.21K | 20/04 | ||
| Caixabank ADR | 4.21 | 4.21 | 4.16 | -0.03 | -0.71% | 642.07K | 20/04 | ||
| Grifols ADR | 8.47 | 8.67 | 8.45 | -0.28 | -3.20% | 321.37K | 20/04 | ||
| Repsol SA | 23.83 | 24.11 | 23.62 | +0.22 | +0.93% | 122.76K | 20/04 | ||
| Amadeus IT Holding SA PK | 62.29 | 62.81 | 61.99 | -1.33 | -2.09% | 78.50K | 20/04 | ||
| Iberdrola SA | 93.77 | 94.19 | 93.17 | +0.67 | +0.72% | 76.81K | 20/04 | ||
| Cellnex Telecom ADR | 16.89 | 16.96 | 16.77 | -0.01 | -0.06% | 59.73K | 20/04 | ||
| Red Electrica ADR | 8.800 | 8.900 | 8.790 | -0.020 | -0.23% | 50.64K | 20/04 | ||
| Naturgy Energy ADR | 6.26 | 6.32 | 6.22 | -0.01 | -0.16% | 36.46K | 20/04 | ||
| Freightos | 2.050 | 2.100 | 2.031 | -0.040 | -1.91% | 30.36K | 20/04 | ||
| Wallbox NV | 2.920 | 3.071 | 2.840 | +0.080 | +2.82% | 18.44K | 20/04 | ||
| ACS Actividades Construccion ADR | 28.99 | 28.99 | 28.77 | 0.00 | 0.00% | 16.50K | 20/04 | ||
| Bankinter ADR | 17.55 | 17.68 | 17.43 | -0.02 | -0.11% | 10.94K | 20/04 | ||
| Endesa ADR | 22.2 | 22.4 | 21.5 | +0.7 | +3.25% | 8.45K | 20/04 | ||
| Indra Sistemas SA | 32.16 | 32.29 | 31.48 | -0.45 | -1.38% | 5.61K | 20/04 | ||
| Puig Brands ADR | 10.43 | 10.43 | 10.15 | -0.21 | -1.98% | 3.27K | 20/04 | ||
| Banco de Sabadell ADR | 7.78 | 7.78 | 7.74 | -0.08 | -1.02% | 1.14K | 20/04 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.77 | 11.90 | 11.64 | +0.40 | +3.52% | 18.07M | 20/04 | ||
| LM Ericsson B | 11.6150 | 11.7500 | 11.6150 | +0.3850 | +3.43% | 4.00M | 20/04 | ||
| Atlas Copco AB | 20.94 | 20.94 | 20.58 | +0.12 | +0.58% | 1.27M | 20/04 | ||
| Autoliv | 121.36 | 121.78 | 119.13 | +2.44 | +2.05% | 1.10M | 20/04 | ||
| Spotify Tech | 536.76 | 539.95 | 528.66 | +0.15 | +0.03% | 980.12K | 20/04 | ||
| Hexagon ADR | 11.20 | 11.23 | 11.06 | +0.09 | +0.81% | 353.05K | 20/04 | ||
| Sandvik AB ADR | 43.86 | 43.93 | 42.66 | -0.06 | -0.14% | 232.98K | 20/04 | ||
| Svenska Handelsbanken PK | 7.21 | 7.23 | 7.19 | +0.06 | +0.84% | 190.41K | 20/04 | ||
| Assa Abloy AB | 20.49 | 20.50 | 20.27 | -0.16 | -0.77% | 176.29K | 20/04 | ||
| Polestar Automotive Holding A | 18.970 | 19.140 | 17.500 | +0.910 | +5.04% | 124.58K | 20/04 | ||
| Saab AB ADR | 32.22 | 32.27 | 30.65 | -0.15 | -0.46% | 109.57K | 20/04 | ||
| Neonode | 1.630 | 1.640 | 1.540 | +0.060 | +3.82% | 107.58K | 20/04 | ||
| Husqvarna AB | 9.08 | 9.10 | 9.01 | -0.22 | -2.37% | 98.09K | 20/04 | ||
| H&M ADR | 3.86 | 3.88 | 3.80 | +0.02 | +0.52% | 91.62K | 20/04 | ||
| Tele2 AB | 10.290 | 10.390 | 10.150 | -0.030 | -0.29% | 90.70K | 20/04 | ||
| Oatly Group AB | 13.6300 | 13.6800 | 13.1000 | +0.1100 | +0.81% | 74.25K | 20/04 | ||
| Volvo ADR | 35.31 | 35.52 | 34.85 | -0.34 | -0.95% | 66.01K | 20/04 | ||
| Telia ADR | 10.23 | 10.26 | 10.17 | +0.18 | +1.79% | 43.21K | 20/04 | ||
| Atlas Copco ADR | 18.27 | 18.41 | 18.12 | -0.27 | -1.46% | 39.56K | 20/04 | ||
| Swedbank AB | 36.05 | 36.20 | 35.76 | -0.07 | -0.19% | 32.29K | 20/04 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.890 | 5.980 | 5.820 | -0.050 | -0.84% | 27.47M | 20/04 | ||
| Sealsq | 2.940 | 2.960 | 2.630 | +0.240 | +8.89% | 18.30M | 20/04 | ||
| On Holding | 37.25 | 37.42 | 35.88 | +0.30 | +0.81% | 4.16M | 20/04 | ||
| Sportradar | 17.41 | 17.75 | 16.91 | -0.01 | -0.06% | 3.67M | 20/04 | ||
| Amcor PLC | 41.65 | 41.81 | 41.38 | -0.29 | -0.69% | 3.41M | 20/04 | ||
| Lithium Americas | 9.080 | 9.220 | 8.800 | +0.280 | +3.18% | 3.26M | 20/04 | ||
| Amrize | 58.20 | 58.22 | 57.03 | +0.50 | +0.87% | 2.79M | 20/04 | ||
| UBS Group | 43.82 | 43.90 | 43.35 | +0.08 | +0.18% | 2.33M | 20/04 | ||
| Aptiv | 60.83 | 60.89 | 59.23 | +1.21 | +2.03% | 2.00M | 20/04 | ||
| Chubb | 329.99 | 334.97 | 328.51 | -0.84 | -0.25% | 1.33M | 20/04 | ||
| Roche Holding ADR | 51.33 | 51.67 | 50.70 | +0.06 | +0.12% | 1.25M | 20/04 | ||
| Novartis ADR | 150.99 | 152.04 | 150.77 | -0.98 | -0.64% | 1.23M | 20/04 | ||
| Crispr Therapeutics | 57.69 | 58.60 | 56.87 | -0.30 | -0.52% | 1.26M | 20/04 | ||
| Garrett Motion | 19.940 | 20.090 | 19.780 | +0.030 | +0.15% | 1.38M | 20/04 | ||
| Novocure Ltd | 12.67 | 13.07 | 12.50 | -0.16 | -1.25% | 832.47K | 20/04 | ||
| Alcon | 80.30 | 80.59 | 79.94 | -1.02 | -1.25% | 751.61K | 20/04 | ||
| Adc Thera | 4.250 | 4.330 | 4.215 | -0.030 | -0.70% | 844.36K | 20/04 | ||
| Oculis Holding | 28.610 | 29.430 | 27.850 | +1.150 | +4.19% | 599.24K | 20/04 | ||
| Compagnie Financiere Richemont | 20.270 | 20.270 | 19.980 | -0.180 | -0.88% | 576.93K | 20/04 | ||
| MoonLake Immunotherapeutics | 17.89 | 18.47 | 17.83 | -0.45 | -2.45% | 570.99K | 20/04 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 12.640 | 12.740 | 12.205 | +0.980 | +8.40% | 22.65M | 20/04 | ||
| Taiwan Semiconductor | 366.24 | 370.07 | 364.25 | -4.26 | -1.15% | 11.64M | 20/04 | ||
| ASE Industrial ADR | 29.280 | 29.610 | 28.950 | +0.690 | +2.41% | 5.99M | 20/04 | ||
| Himax | 10.990 | 11.200 | 10.820 | -0.110 | -0.99% | 2.02M | 20/04 | ||
| Nocera | 0.209 | 0.215 | 0.201 | -0.006 | -2.79% | 242.71K | 20/04 | ||
| Obook Holdings | 5.92 | 6.12 | 5.39 | +0.63 | +11.91% | 137.50K | 20/04 | ||
| ChipMOS Tech | 43.49 | 46.02 | 43.30 | -3.60 | -7.64% | 112.66K | 20/04 | ||
| YD Bio | 5.31 | 6.00 | 5.00 | -0.13 | -2.39% | 77.28K | 20/04 | ||
| Chunghwa Telecom | 43.49 | 43.77 | 43.44 | -0.24 | -0.55% | 77.38K | 20/04 | ||
| Perfect Corp | 1.730 | 1.730 | 1.710 | +0.020 | +1.17% | 54.31K | 20/04 | ||
| Semilux | 0.420 | 0.440 | 0.401 | -0.024 | -5.41% | 47.04K | 20/04 | ||
| Hon Hai Precision ADR | 13.11 | 13.51 | 12.69 | -0.17 | -1.28% | 30.93K | 20/04 | ||
| Gogoro | 4.330 | 4.420 | 4.130 | +0.120 | +2.85% | 17.84K | 20/04 | ||
| AU Optronics | 6.230 | 6.350 | 6.070 | -0.150 | -2.35% | 11.22K | 20/04 | ||
| MKDWELL Tech | 7.73 | 8.00 | 7.43 | -0.11 | -1.40% | 9.32K | 20/04 | ||
| FST Ltd | 1.24 | 1.27 | 1.22 | -0.03 | -2.35% | 8.76K | 20/04 | ||
| SemiLEDS | 1.390 | 1.420 | 1.350 | -0.030 | -2.11% | 5.67K | 20/04 | ||
| Asia Pacific Wire & Cable | 1.360 | 1.390 | 1.360 | 0.000 | 0.00% | 4.97K | 20/04 | ||
| Giga Media Ltd | 1.440 | 1.440 | 1.370 | -0.050 | -3.36% | 4.56K | 20/04 | ||
| Miluna Acquisition Unt | 10.05 | 10.05 | 10.05 | -0.05 | -0.50% | 0.00K | 20/04 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 24.60 | 25.04 | 23.98 | +0.03 | +0.12% | 25.44K | 20/04 | ||
| NewGenIvf | 2.1700 | 2.3900 | 2.1700 | -0.1500 | -6.47% | 11.68K | 20/04 | ||
| Bangkok Bank ADR | 26.3400 | 26.5350 | 26.2500 | -0.0700 | -0.27% | 7.26K | 20/04 | ||
| Advanced Info Service Public | 11.200 | 11.950 | 11.200 | -0.338 | -2.93% | 1.40K | 20/04 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | +1.15 | +7.17% | 100.00 | 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% | 0.10K | 16/04 | ||
| Thai Union ADR | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 1.00K | 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% | 1.52K | 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 | -0.050 | -0.63% | 0.30K | 17/04 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anadolu Efes ADR | 0.352 | 0.400 | 0.352 | -0.038 | -9.75% | 533.52K | 20/04 | ||
| Turkcell Iletisim Hizmetleri | 6.530 | 6.600 | 6.530 | -0.090 | -1.36% | 546.05K | 20/04 | ||
| DMARKET Electronic Services Trading ADR | 2.900 | 2.940 | 2.760 | +0.100 | +3.57% | 430.22K | 20/04 | ||
| Marti Technologies | 2.210 | 2.245 | 2.190 | +0.010 | +0.45% | 27.13K | 20/04 | ||
| Tav Havalimanlari Holding AS | 28.500 | 29.350 | 28.010 | -0.430 | -1.49% | 1.00K | 20/04 | ||
| Akbank Turk Anonim Sirketi | 3.61 | 3.77 | 3.61 | -0.05 | -1.37% | 0.52K | 20/04 | ||
| Eregli Demir Celik ADR | 6.88 | 6.88 | 6.88 | +0.87 | +14.44% | 0.23K | 20/04 | ||
| Koc Holdings AS | 21.38 | 21.55 | 21.00 | 0.00 | 0.00% | 0 | 02/04 | ||
| Turk Altin Isletmeleri AS DRC | 8.0000 | 8.0000 | 8.0000 | 0.0000 | 0.00% | 0 | 17/11 | ||
| Turkiye Garanti Bankasi AS | 3.125 | 3.200 | 3.125 | +0.145 | +4.87% | 1.51K | 16/04 | ||
| 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 | 11.60 | 11.85 | 11.60 | 0.00 | 0.00% | 0 | 08/04 | ||
| 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% | 0.30K | 16/04 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0.31K | 15/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 0.70 | 0.72 | 0.68 | +0.02 | +2.92% | 589.75K | 20/04 | ||
| Kyivstar | 12.13 | 12.36 | 12.07 | -0.11 | -0.90% | 330.79K | 20/04 | ||
| Swvl Holdings | 1.620 | 1.920 | 1.600 | +0.040 | +2.53% | 221.28K | 20/04 | ||
| Yalla | 6.960 | 7.000 | 6.925 | -0.040 | -0.57% | 309.52K | 20/04 | ||
| Micropolis Holding | 2.55 | 2.76 | 2.49 | -0.12 | -4.49% | 56.32K | 20/04 | ||
| VEON | 53.1100 | 55.0000 | 52.8500 | -1.5300 | -2.80% | 47.68K | 20/04 | ||
| Anghami De | 3.660 | 3.932 | 3.620 | -0.270 | -6.87% | 4.91K | 20/04 | ||
| 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% | 0.18K | 20/04 | ||
| Apimeds | 1.88 | 1.89 | 1.69 | 0.00 | 0.00% | 0 | 02/04 | ||
| Vantage Drilling International | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 25/03 | ||
| Iris Acquisition II Unt | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 261.00 | 15/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Compass Pathways | 9.46 | 10.21 | 8.63 | +2.80 | +42.04% | 39.75M | 20/04 | ||
| Lloyds Banking ADR | 5.620 | 5.640 | 5.575 | -0.060 | -1.06% | 16.88M | 20/04 | ||
| CNH Industrial NV | 10.84 | 10.87 | 10.43 | +0.25 | +2.36% | 11.70M | 20/04 | ||
| Rezolve AI | 2.76 | 2.78 | 2.63 | +0.06 | +2.22% | 10.72M | 20/04 | ||
| Arm | 175.10 | 175.32 | 164.10 | +8.37 | +5.02% | 8.56M | 20/04 | ||
| Barclays ADR | 24.060 | 24.175 | 23.825 | -0.240 | -0.99% | 7.05M | 20/04 | ||
| BP ADR | 45.12 | 45.40 | 44.83 | +0.53 | +1.19% | 6.83M | 20/04 | ||
| Natwest Group | 16.530 | 16.660 | 16.440 | -0.370 | -2.19% | 5.98M | 20/04 | ||
| LyondellBasell Industries | 68.58 | 69.05 | 66.70 | +2.31 | +3.49% | 5.87M | 20/04 | ||
| Unilever ADR | 57.96 | 58.32 | 57.87 | -0.57 | -0.97% | 5.22M | 20/04 | ||
| Shell ADR | 88.00 | 88.66 | 87.58 | +0.19 | +0.22% | 5.16M | 20/04 | ||
| HALEON ADR | 9.68 | 9.74 | 9.66 | -0.07 | -0.72% | 4.79M | 20/04 | ||
| Klarna | 14.90 | 15.21 | 14.63 | -0.16 | -1.06% | 4.74M | 20/04 | ||
| Roivant Sciences | 29.080 | 29.880 | 28.940 | -0.750 | -2.51% | 4.75M | 20/04 | ||
| Drone Guarder | 0.0004 | 0.0005 | 0.0004 | 0.0000 | 0.00% | 4.21M | 20/04 | ||
| CLARIVATE | 2.74 | 2.80 | 2.65 | +0.06 | +2.24% | 4.26M | 20/04 | ||
| Rolls Royce Holdings plc | 17.33 | 17.46 | 17.12 | -0.67 | -3.72% | 3.88M | 20/04 | ||
| Vertical Aerospace | 2.860 | 3.060 | 2.805 | -0.130 | -4.35% | 3.89M | 20/04 | ||
| GSK plc DRC | 57.35 | 58.27 | 57.30 | -1.00 | -1.71% | 3.66M | 20/04 | ||
| TechnipFMC | 70.220 | 71.495 | 69.400 | -0.220 | -0.31% | 3.42M | 20/04 |