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
🔥 This hedge fund gained 26.16% in the last month. Get their top stocks with our free stock ideas tool. See stock ideas
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 23.020 | 23.345 | 22.245 | +0.240 | +1.05% | 2.27M | 14/05 | ||
| Grupo Supervielle | 7.415 | 7.425 | 6.925 | +0.415 | +5.93% | 1.36M | 14/05 | ||
| BBVA Argentina | 11.225 | 11.400 | 10.700 | +0.455 | +4.22% | 835.74K | 14/05 | ||
| Grupo Financiero Galicia ADR | 35.470 | 35.860 | 34.040 | +0.820 | +2.37% | 814.06K | 14/05 | ||
| Loma Negra ADR | 7.145 | 7.400 | 7.050 | -0.075 | -1.04% | 734.39K | 14/05 | ||
| Banco Macro B ADR | 63.18 | 63.63 | 60.54 | +1.91 | +3.12% | 326.25K | 14/05 | ||
| Pampa Energia ADR | 47.52 | 48.39 | 46.02 | +1.58 | +3.44% | 305.50K | 14/05 | ||
| Telecom Argentina ADR | 9.330 | 9.350 | 8.942 | +0.360 | +4.01% | 211.79K | 14/05 | ||
| Central Puerto | 10.140 | 10.300 | 9.870 | +0.170 | +1.71% | 200.60K | 14/05 | ||
| Cresud SACIF | 9.990 | 10.050 | 9.670 | +0.130 | +1.32% | 135.02K | 14/05 | ||
| Transportadora Gas ADR | 18.960 | 18.990 | 18.110 | +0.660 | +3.61% | 110.92K | 14/05 | ||
| IRSA ADR | 10.930 | 11.090 | 10.720 | +0.250 | +2.34% | 106.59K | 14/05 | ||
| Bioceres Crop | 12.00 | 12.25 | 11.71 | -0.35 | -2.83% | 101.97K | 14/05 | ||
| Edenor ADR | 19.090 | 19.540 | 18.500 | +0.080 | +0.42% | 88.55K | 14/05 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0009 | 0.0009 | 0.0006 | 0.0001 | 0.00% | 14.57M | 14/05 | ||
| Iris Energy | 4.870 | 4.960 | 4.650 | +0.020 | +0.41% | 6.47M | 14/05 | ||
| BHP Group Ltd ADR | 58.79 | 59.38 | 58.50 | +1.61 | +2.82% | 2.54M | 14/05 | ||
| Atlassian Corp Plc | 184.08 | 186.07 | 182.26 | +1.25 | +0.68% | 1.13M | 14/05 | ||
| Woodside Energy | 18.57 | 18.59 | 18.45 | -0.01 | -0.08% | 563.88K | 14/05 | ||
| Fitell | 11.11 | 12.70 | 10.90 | -0.78 | -6.56% | 531.67K | 14/05 | ||
| Northern Star Resources | 9.39 | 9.40 | 9.39 | -0.38 | -3.84% | 300.16K | 14/05 | ||
| First Graphene | 0.050 | 0.057 | 0.043 | +0.006 | +14.29% | 278.00K | 14/05 | ||
| Mesoblast | 7.200 | 7.400 | 7.170 | +0.220 | +3.15% | 157.00K | 14/05 | ||
| Sonic Healthcare ADR | 18.28 | 18.45 | 18.13 | +0.45 | +2.52% | 149.26K | 14/05 | ||
| Peninsula Energy | 0.07 | 0.08 | 0.07 | -0.00 | -0.67% | 146.52K | 14/05 | ||
| Lynas Rare Earths ADR | 4.5520 | 4.6500 | 4.5300 | -0.0277 | -0.60% | 135.83K | 14/05 | ||
| Pilbara Minerals Ltd | 2.61 | 2.74 | 2.49 | -0.11 | -4.04% | 108.68K | 14/05 | ||
| Deep Yellow | 1.06 | 1.13 | 1.01 | -0.01 | -1.07% | 93.95K | 14/05 | ||
| Jervois Mining Ltd | 0.01 | 0.01 | 0.01 | 0.00 | 2.97% | 91.58K | 14/05 | ||
| South32 ADR | 12.15 | 12.20 | 12.05 | +0.11 | +0.91% | 82.83K | 14/05 | ||
| Bionomics ADR | 0.9301 | 0.9600 | 0.9036 | +0.0082 | +0.89% | 80.65K | 14/05 | ||
| Immutep ADR | 2.930 | 3.000 | 2.890 | 0.000 | 0.00% | 77.08K | 14/05 | ||
| Santos ADR | 5.162 | 5.180 | 5.130 | -0.038 | -0.73% | 66.48K | 14/05 | ||
| Arafura Resources | 0.1210 | 0.1273 | 0.1210 | -0.0090 | -6.92% | 61.00K | 14/05 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 24.84 | 24.84 | 24.61 | +0.23 | +0.93% | 23.51K | 14/05 | ||
| OMV AG PK | 12.82 | 12.82 | 12.75 | +0.18 | +1.41% | 6.93K | 14/05 | ||
| Wienerberger Baustoffindustrie | 7.830 | 7.830 | 7.744 | +0.400 | +5.38% | 1.20K | 14/05 | ||
| Raiffeisen Bank ADR | 4.34 | 4.49 | 4.31 | -0.50 | -10.33% | 0.53K | 14/05 | ||
| Andritz ADR | 11.60 | 11.60 | 11.60 | +0.02 | +0.17% | 0.26K | 14/05 | ||
| Erste Group Bank AG | 48.370 | 49.240 | 48.370 | 0.000 | 0.00% | 0 | 13/05 | ||
| Voestalpine AG PK | 5.56 | 5.56 | 5.27 | 0.00 | 0.00% | 0 | 10/05 | ||
| Verbund ADR | 17.21 | 17.21 | 16.71 | +0.00 | +0.00% | 0 | 10/05 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 18/08 | ||
| Schoeller Bleckmann ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 05/04 | ||
| Flughafen Wien ADR | 11.9 | 11.9 | 11.9 | 0.0 | 0.00% | 0 | 02/05 | ||
| Vienna Insurance ADR | 6.25 | 6.25 | 6.25 | +0.00 | +0.00% | 0 | 26/04 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 65.67 | 65.69 | 64.96 | +0.96 | +1.49% | 2.14M | 14/05 | ||
| Solvay ADR | 3.660 | 3.670 | 3.620 | +0.020 | +0.55% | 449.84K | 14/05 | ||
| Euronav | 20.180 | 20.190 | 19.660 | +0.520 | +2.65% | 376.37K | 14/05 | ||
| Umicore ADR | 5.72 | 5.75 | 5.65 | -0.15 | -2.56% | 101.57K | 14/05 | ||
| Galapagos ADR | 28.63 | 28.75 | 28.41 | +0.16 | +0.56% | 55.26K | 14/05 | ||
| MDxHealth ADR | 2.880 | 2.940 | 2.600 | -0.020 | -0.69% | 42.11K | 14/05 | ||
| KBC Groep ADR | 37.38 | 37.38 | 37.08 | +0.36 | +0.97% | 40.46K | 14/05 | ||
| Materialise NV | 5.190 | 5.240 | 5.160 | -0.010 | -0.19% | 33.84K | 14/05 | ||
| Nyxoah | 9.58 | 9.89 | 8.64 | +0.73 | +8.25% | 21.33K | 14/05 | ||
| UCB ADR | 65.09 | 65.10 | 64.49 | -0.68 | -1.03% | 17.01K | 14/05 | ||
| ageas SA/NV | 49.29 | 49.29 | 49.17 | +0.04 | +0.08% | 1.11K | 14/05 | ||
| Brussel Lambert ADR | 7.80 | 7.80 | 7.57 | 0.00 | 0.00% | 0.50K | 14/05 | ||
| GBL | 77.3200 | 77.3200 | 77.3200 | +1.1500 | +1.51% | 0.13K | 14/05 | ||
| D’Ieteren ADR | 117.20 | 117.20 | 117.20 | +0.00 | +0.00% | 0.25K | 10/05 | ||
| NV Bekaert ADR | 5.030 | 5.030 | 5.030 | 0.000 | 0.00% | 0 | 30/04 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 17/04 | ||
| Etablissementen Franz Colruyt ADR | 11.60 | 11.60 | 11.60 | +0.00 | +0.00% | 0 | 13/05 | ||
| Bpost ADR | 3.600 | 3.600 | 3.600 | +0.000 | +0.00% | 0 | 07/05 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 11.55 | 11.57 | 11.20 | +0.17 | +1.54% | 24.43M | 14/05 | ||
| Petroleo Brasileiro Petrobras ADR | 16.69 | 16.92 | 16.46 | -0.35 | -2.05% | 19.62M | 14/05 | ||
| Itau Unibanco | 6.510 | 6.540 | 6.425 | +0.090 | +1.40% | 18.93M | 14/05 | ||
| Vale ADR | 12.56 | 12.62 | 12.46 | -0.01 | -0.08% | 15.57M | 14/05 | ||
| Banco Bradesco | 2.615 | 2.640 | 2.595 | +0.005 | +0.19% | 14.38M | 14/05 | ||
| Ambev SA | 2.360 | 2.380 | 2.340 | +0.030 | +1.29% | 9.92M | 14/05 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 15.87 | 16.05 | 15.61 | -0.26 | -1.61% | 7.63M | 14/05 | ||
| Gerdau ADR | 3.735 | 3.785 | 3.720 | +0.015 | +0.40% | 7.05M | 14/05 | ||
| Embraer ADR | 28.85 | 28.85 | 26.67 | +2.41 | +9.12% | 5.49M | 14/05 | ||
| PagSeguro Digital | 12.62 | 12.78 | 12.36 | -0.06 | -0.43% | 3.60M | 14/05 | ||
| Suzano Papel ADR | 9.75 | 10.04 | 9.74 | -0.10 | -1.02% | 3.53M | 14/05 | ||
| Energy of Minas Gerais | 2.555 | 2.590 | 2.530 | +0.035 | +1.39% | 2.11M | 14/05 | ||
| SID Nacional ADR | 2.715 | 2.760 | 2.650 | -0.045 | -1.63% | 2.03M | 14/05 | ||
| Azul | 6.40 | 6.64 | 6.34 | -0.07 | -1.08% | 1.79M | 14/05 | ||
| BRF ADR | 3.590 | 3.649 | 3.540 | +0.060 | +1.70% | 1.66M | 14/05 | ||
| Ultrapar Participacoes | 4.815 | 4.875 | 4.801 | +0.075 | +1.58% | 1.26M | 14/05 | ||
| Brazilian Electric Power DRC | 7.470 | 7.530 | 7.385 | +0.080 | +1.08% | 1.14M | 14/05 | ||
| Sigma Lithium Resources | 17.94 | 18.36 | 17.00 | +0.94 | +5.53% | 1.03M | 14/05 | ||
| Braskem A | 7.57 | 7.61 | 7.33 | +0.24 | +3.35% | 978.27K | 14/05 | ||
| Inter and Co A | 6.00 | 6.00 | 5.65 | +0.35 | +6.19% | 914.05K | 14/05 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BlackBerry | 3.460 | 3.850 | 3.320 | +0.360 | +11.61% | 90.23M | 14/05 | ||
| Tilray | 2.090 | 2.310 | 2.070 | +0.100 | +5.03% | 59.06M | 14/05 | ||
| Indo Global Exchange | 0.00055 | 0.00070 | 0.00050 | -0.00010 | -15.38% | 29.01M | 14/05 | ||
| New Gold | 1.8300 | 1.8650 | 1.7400 | -0.0300 | -1.61% | 28.03M | 14/05 | ||
| Two Hands | 0.0003 | 0.0003 | 0.0002 | -0.0001 | -16.67% | 26.78M | 14/05 | ||
| Shopify Inc | 58.03 | 58.77 | 56.92 | -0.75 | -1.28% | 20.09M | 14/05 | ||
| SNDL Inc | 2.6200 | 2.9300 | 2.5500 | +0.2200 | +9.17% | 19.04M | 14/05 | ||
| Canopy Growth | 9.70 | 10.37 | 9.20 | +0.32 | +3.41% | 14.02M | 14/05 | ||
| Denison Mines | 2.0500 | 2.0750 | 2.0300 | +0.0100 | +0.49% | 12.86M | 14/05 | ||
| Barrick Gold | 17.15 | 17.15 | 16.96 | +0.21 | +1.24% | 12.82M | 14/05 | ||
| Kinross Gold | 7.795 | 7.800 | 7.605 | +0.205 | +2.70% | 12.40M | 14/05 | ||
| NexGen Energy | 7.210 | 7.540 | 7.055 | -0.030 | -0.41% | 12.25M | 14/05 | ||
| IAMGold | 4.440 | 4.460 | 4.230 | +0.230 | +5.46% | 10.99M | 14/05 | ||
| Enbridge | 36.99 | 37.22 | 36.70 | -0.17 | -0.46% | 10.60M | 14/05 | ||
| HudBay Minerals | 10.040 | 10.100 | 9.080 | +1.240 | +14.09% | 10.25M | 14/05 | ||
| Bruush Oral Care Unt | 0.0634 | 0.0700 | 0.0545 | +0.0054 | +9.31% | 9.85M | 14/05 | ||
| B2Gold | 2.810 | 2.810 | 2.735 | +0.060 | +2.18% | 8.82M | 14/05 | ||
| Bitfarms | 1.610 | 1.650 | 1.560 | +0.020 | +1.26% | 8.75M | 14/05 | ||
| Baytex Energy Corp | 3.425 | 3.490 | 3.400 | -0.025 | -0.72% | 7.49M | 14/05 | ||
| First Majestic Silver | 7.27 | 7.32 | 7.03 | +0.13 | +1.82% | 6.52M | 14/05 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 49.50 | 49.67 | 48.45 | +1.40 | +2.91% | 1.01M | 14/05 | ||
| Banco De Chile | 24.42 | 24.46 | 23.90 | +0.52 | +2.18% | 670.88K | 14/05 | ||
| Enel Chile ADR | 3.160 | 3.180 | 3.070 | +0.070 | +2.27% | 331.48K | 14/05 | ||
| Santander Chile ADR | 19.59 | 19.59 | 19.23 | +0.42 | +2.19% | 230.28K | 14/05 | ||
| Cervecerias ADR | 12.93 | 12.95 | 12.81 | +0.14 | +1.09% | 91.02K | 14/05 | ||
| LATAM Airlines ADR | 0.562 | 0.562 | 0.540 | +0.020 | +3.67% | 41.77K | 14/05 | ||
| Embotelladora Andina B ADR | 19.04 | 19.04 | 18.61 | -0.02 | -0.10% | 5.12K | 14/05 | ||
| Embotelladora Andina | 14.77 | 14.77 | 14.68 | +0.62 | +4.38% | 0.66K | 14/05 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MicroCloud Hologram | 3.230 | 3.900 | 2.260 | +1.230 | +61.50% | 102.21M | 14/05 | ||
| Nio A ADR | 5.785 | 5.850 | 5.455 | +0.375 | +6.93% | 77.50M | 14/05 | ||
| Alibaba ADR | 79.51 | 80.50 | 77.72 | -5.09 | -6.02% | 43.38M | 14/05 | ||
| iQIYI | 4.840 | 5.110 | 4.785 | -0.300 | -5.84% | 15.83M | 14/05 | ||
| Xpeng | 8.27 | 8.29 | 8.03 | +0.18 | +2.23% | 10.17M | 14/05 | ||
| JD.com Inc Adr | 33.35 | 33.45 | 32.69 | -0.43 | -1.27% | 9.89M | 14/05 | ||
| Tencent Music Entertainment Group | 14.66 | 14.86 | 14.38 | -0.14 | -0.95% | 9.69M | 14/05 | ||
| Didi Global | 4.79 | 4.82 | 4.58 | 0.00 | 0.00% | 7.84M | 14/05 | ||
| Bilibili | 15.64 | 15.85 | 15.41 | -0.17 | -1.08% | 7.55M | 14/05 | ||
| Tencent ADR | 51.510 | 52.100 | 50.770 | +2.300 | +4.67% | 7.02M | 14/05 | ||
| Li Auto | 26.40 | 26.69 | 26.04 | -0.60 | -2.22% | 6.64M | 14/05 | ||
| Ke Hldg | 17.82 | 17.86 | 17.48 | +0.09 | +0.48% | 6.30M | 14/05 | ||
| Kanzhun | 21.32 | 21.38 | 20.77 | +0.45 | +2.16% | 5.69M | 14/05 | ||
| Full Truck Alliance Co | 8.79 | 8.97 | 8.73 | -0.03 | -0.28% | 5.53M | 14/05 | ||
| Green Giant | 0.006 | 0.007 | 0.004 | 0.002 | 30.00% | 5.09M | 14/05 | ||
| Luckin Coffee | 19.42 | 19.95 | 19.02 | +0.37 | +1.94% | 4.34M | 14/05 | ||
| ZTO Express Cayman | 21.55 | 21.82 | 21.43 | -0.22 | -1.01% | 3.94M | 14/05 | ||
| TAL Education | 13.57 | 13.85 | 13.15 | -0.08 | -0.59% | 3.23M | 14/05 | ||
| ATRenew DRC | 2.715 | 2.940 | 2.630 | -0.065 | -2.34% | 2.94M | 14/05 | ||
| Dada Nexus | 1.930 | 1.940 | 1.865 | +0.020 | +1.05% | 2.78M | 14/05 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.10 | 12.10 | 11.61 | +0.44 | +3.77% | 2.30M | 14/05 | ||
| Tecnoglass | 55.40 | 55.73 | 53.26 | +2.08 | +3.90% | 437.47K | 14/05 | ||
| GeoPark Ltd | 9.79 | 9.86 | 9.67 | +0.17 | +1.82% | 430.89K | 14/05 | ||
| BanColombia ADR | 35.05 | 35.15 | 34.48 | +0.40 | +1.15% | 166.79K | 14/05 | ||
| Clever Leaves Holdings | 2.4600 | 2.5100 | 2.3500 | +0.0700 | +2.93% | 35.31K | 14/05 | ||
| Grupo Aval | 2.510 | 2.510 | 2.440 | +0.050 | +2.03% | 34.31K | 14/05 | ||
| Almacenes Exito ADR | 4.710 | 4.745 | 4.650 | +0.100 | +2.17% | 19.36K | 14/05 | ||
| Clever Leaves Holdings | 0.0124 | 0.0163 | 0.0124 | +0.0012 | +10.71% | 16.65K | 14/05 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 01/05 | ||
| Cementos Argos ADR | 11.10 | 11.75 | 11.00 | +0.00 | +0.00% | 0 | 10/05 | ||
| Nutresa ADR | 11.25 | 11.25 | 11.25 | +0.00 | +0.00% | 0 | 20/03 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 10/04 | ||
| Interconnection Electric | 114.89 | 125.28 | 114.89 | 0.00 | 0.00% | 0 | 09/05 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 26.755 | 26.770 | 26.300 | +0.185 | +0.70% | 1.08M | 14/05 | ||
| Castor Maritime | 3.720 | 3.960 | 3.700 | -0.130 | -3.38% | 74.20K | 14/05 | ||
| Gifa | 0.0462 | 0.0462 | 0.0462 | -0.0038 | -7.60% | 36.67K | 14/05 | ||
| Toro Corp | 4.500 | 4.720 | 4.480 | -0.220 | -4.66% | 28.55K | 14/05 | ||
| GDEV Inc | 2.070 | 2.250 | 2.070 | -0.200 | -8.81% | 0.58K | 14/05 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Neuro Hitech | 0.03000 | 0.03000 | 0.03000 | +0.00000 | +0.00% | 0 | 10/05 | ||
| Bank of Cyprus | 3.89 | 3.92 | 3.89 | 0.00 | 0.00% | 0 | 02/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 132.89 | 133.00 | 131.32 | +0.48 | +0.36% | 2.81M | 14/05 | ||
| Ascendis Pharma AS | 124.82 | 132.59 | 116.63 | -7.20 | -5.45% | 1.23M | 14/05 | ||
| Genmab AS | 29.53 | 29.53 | 29.24 | +0.37 | +1.27% | 652.23K | 14/05 | ||
| Cadeler AS ADR | 20.08 | 20.46 | 19.90 | +0.98 | +5.13% | 417.43K | 14/05 | ||
| Galecto | 0.680 | 0.689 | 0.660 | -0.001 | -0.09% | 207.46K | 14/05 | ||
| IO Biotech | 1.440 | 1.550 | 1.385 | +0.030 | +2.13% | 167.63K | 14/05 | ||
| AP Moeller-Maersk AS | 8.46 | 8.56 | 8.43 | +0.10 | +1.14% | 148.60K | 14/05 | ||
| Danske Bank A/S ADR | 14.15 | 14.15 | 14.00 | +0.21 | +1.51% | 110.89K | 14/05 | ||
| Vestas Wind Systems AS | 9.39 | 9.43 | 9.31 | +0.17 | +1.84% | 94.57K | 14/05 | ||
| Coloplast A | 12.18 | 12.30 | 12.16 | -0.04 | -0.33% | 49.57K | 14/05 | ||
| DSV ADR | 75.62 | 76.49 | 75.58 | +0.52 | +0.69% | 31.70K | 14/05 | ||
| Carlsberg AS | 28.18 | 28.24 | 28.10 | +0.22 | +0.79% | 28.22K | 14/05 | ||
| Oersted AS DRC | 19.76 | 19.95 | 19.71 | -0.13 | -0.65% | 28.04K | 14/05 | ||
| LiqTech | 2.610 | 3.000 | 2.560 | -0.090 | -3.33% | 19.20K | 14/05 | ||
| Bavarian Nordic ADR | 8.04 | 8.06 | 8.01 | +0.10 | +1.26% | 12.14K | 14/05 | ||
| Evaxion Biotech AS | 3.720 | 3.900 | 3.510 | -0.050 | -1.33% | 11.89K | 14/05 | ||
| Novozymes AS | 61.07 | 61.07 | 60.64 | +0.62 | +1.03% | 7.89K | 14/05 | ||
| Pandora ADR | 41.08 | 41.23 | 41.06 | -0.92 | -2.18% | 3.17K | 14/05 | ||
| Vestas Wind | 28.3950 | 28.3950 | 27.9700 | +0.6250 | +2.25% | 2.01K | 14/05 | ||
| Oersted AS | 59.4 | 60.4 | 59.3 | -0.4 | -0.72% | 0.08K | 14/05 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.930 | 4.020 | 3.890 | +0.140 | +3.69% | 30.89M | 14/05 | ||
| Amer Sports | 15.08 | 15.08 | 14.68 | +0.16 | +1.07% | 781.63K | 14/05 | ||
| Nordea Bank ADR | 12.31 | 12.38 | 12.26 | -0.08 | -0.62% | 115.86K | 14/05 | ||
| Neste | 11.54 | 12.05 | 11.40 | -0.77 | -6.26% | 86.74K | 14/05 | ||
| Sampo OYJ | 21.23 | 21.30 | 21.21 | -0.11 | -0.52% | 43.34K | 14/05 | ||
| Stora Enso Oyj PK | 14.68 | 14.91 | 14.61 | +0.31 | +2.16% | 10.60K | 14/05 | ||
| Kone Oyj ADR | 26.71 | 26.71 | 26.51 | +0.36 | +1.37% | 10.12K | 14/05 | ||
| Fortum ADR | 2.860 | 2.925 | 2.860 | -0.020 | -0.69% | 3.68K | 14/05 | ||
| Kesko ADR | 8.950 | 8.975 | 8.920 | +0.020 | +0.22% | 3.13K | 14/05 | ||
| Konecranes ADR | 11.750 | 11.750 | 11.750 | +1.000 | +9.30% | 1.43K | 14/05 | ||
| Metso Outotec OTC | 6.04 | 6.04 | 6.01 | -0.03 | -0.41% | 1.25K | 14/05 | ||
| Fortum | 15.470 | 15.610 | 15.470 | +0.420 | +2.79% | 1.12K | 14/05 | ||
| Nokian Tyres ADR | 4.61 | 4.61 | 4.61 | +0.06 | +1.32% | 0.70K | 14/05 | ||
| KONE Oyj | 51.6000 | 51.6000 | 51.6000 | +1.6000 | +3.20% | 0.27K | 14/05 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +2.50 | +14.29% | 0.21K | 14/05 | ||
| Uponor | 29.09 | 29.09 | 29.09 | 0.00 | 0.00% | 0 | 01/04 | ||
| Outokumpu ADR | 1.98 | 1.98 | 1.88 | 0.00 | 0.00% | 0 | 06/05 | ||
| Wartsila ADR | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 07/05 | ||
| Yit ADR | 1.02 | 1.02 | 1.02 | +0.00 | +0.00% | 0 | 26/03 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AMTD Digital | 4.110 | 4.920 | 3.850 | +0.480 | +13.22% | 4.21M | 14/05 | ||
| Sanofi ADR | 49.50 | 49.84 | 49.08 | -0.71 | -1.41% | 2.75M | 14/05 | ||
| TotalEnergies SE ADR | 73.97 | 74.18 | 73.74 | -0.09 | -0.12% | 700.37K | 14/05 | ||
| Constellium Nv | 20.02 | 20.60 | 19.94 | -0.18 | -0.89% | 579.19K | 14/05 | ||
| L’Oreal ADR | 98.97 | 99.16 | 98.48 | +0.83 | +0.85% | 341.60K | 14/05 | ||
| Atari | 0.11 | 0.14 | 0.11 | 0.00 | 1.00% | 330.59K | 14/05 | ||
| Alstom PK | 1.955 | 1.990 | 1.930 | +0.035 | +1.82% | 306.02K | 14/05 | ||
| Orange ADR | 11.51 | 11.53 | 11.48 | +0.06 | +0.48% | 276.16K | 14/05 | ||
| Criteo Sa | 37.42 | 38.07 | 37.07 | +0.05 | +0.13% | 205.06K | 14/05 | ||
| Safran SA | 56.430 | 56.530 | 56.040 | -0.150 | -0.27% | 203.27K | 14/05 | ||
| BNP Paribas ADR | 38.800 | 38.990 | 38.650 | -0.110 | -0.28% | 178.09K | 14/05 | ||
| Dassault Systemes SA | 41.35 | 41.47 | 41.01 | +0.44 | +1.08% | 169.05K | 14/05 | ||
| Danone PK | 12.89 | 12.93 | 12.83 | -0.07 | -0.56% | 139.31K | 14/05 | ||
| Societe Generale ADR | 5.9600 | 5.9700 | 5.9100 | +0.2200 | +3.83% | 133.49K | 14/05 | ||
| Schneider Electric SA | 50.610 | 50.740 | 50.327 | +0.170 | +0.34% | 124.44K | 14/05 | ||
| Kering SA | 36.86 | 36.94 | 36.62 | +0.86 | +2.39% | 116.06K | 14/05 | ||
| Michelin ADR | 20.21 | 20.27 | 20.13 | +0.13 | +0.65% | 115.39K | 14/05 | ||
| Valeo ADR | 7.00 | 7.03 | 6.96 | +0.39 | +5.90% | 114.41K | 14/05 | ||
| Louis Vuitton ADR | 171.920 | 172.080 | 169.670 | +3.170 | +1.88% | 113.74K | 14/05 | ||
| DBV Technologies | 0.590 | 0.600 | 0.540 | +0.050 | +9.17% | 106.26K | 14/05 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Lilium NV | 1.180 | 1.190 | 1.120 | +0.080 | +7.27% | 4.30M | 14/05 | ||
| Jumia Tech | 6.070 | 6.540 | 5.908 | -0.020 | -0.33% | 3.05M | 14/05 | ||
| Bayer AG PK | 7.97 | 8.08 | 7.90 | +0.06 | +0.76% | 2.14M | 14/05 | ||
| Immatics NV | 11.60 | 12.55 | 11.52 | +0.60 | +5.45% | 1.80M | 14/05 | ||
| Deutsche Bank AG | 17.44 | 17.45 | 17.20 | +0.40 | +2.35% | 1.49M | 14/05 | ||
| Infineon ADR | 40.44 | 40.44 | 40.13 | +0.36 | +0.90% | 1.10M | 14/05 | ||
| Fresenius Medical Care ADR | 21.98 | 22.23 | 21.83 | +0.32 | +1.50% | 522.48K | 14/05 | ||
| SAP ADR | 189.70 | 189.92 | 188.53 | -0.26 | -0.14% | 464.25K | 14/05 | ||
| Evotec SE ADR | 5.55 | 5.56 | 5.42 | +0.20 | +3.74% | 418.01K | 14/05 | ||
| ATAI Life Sciences BV | 1.910 | 2.000 | 1.900 | -0.030 | -1.55% | 397.68K | 14/05 | ||
| CureVac NV | 3.100 | 3.150 | 3.020 | +0.130 | +4.38% | 342.72K | 14/05 | ||
| Deutsche Post AG | 42.67 | 42.90 | 42.55 | -0.12 | -0.28% | 306.46K | 14/05 | ||
| InflaRx | 1.430 | 1.470 | 1.300 | +0.180 | +14.40% | 300.65K | 14/05 | ||
| MorphoSys ADR | 18.39 | 18.52 | 18.18 | +0.32 | +1.77% | 293.92K | 14/05 | ||
| BioNTech | 92.28 | 93.22 | 91.71 | -0.44 | -0.47% | 271.64K | 14/05 | ||
| Volkswagen 1/10 ADR | 15.38 | 15.41 | 15.26 | +0.51 | +3.43% | 252.22K | 14/05 | ||
| Mainz Biomed BV | 0.6285 | 0.7050 | 0.6000 | -0.0438 | -6.51% | 218.13K | 14/05 | ||
| Mercedes Benz DRC | 18.78 | 18.78 | 18.62 | +0.43 | +2.34% | 212.75K | 14/05 | ||
| Volkswagen Pref 1/10 ADR | 13.20 | 13.22 | 13.11 | +0.42 | +3.29% | 165.95K | 14/05 | ||
| BMW ADR | 37.18 | 37.52 | 37.08 | +0.17 | +0.46% | 159.37K | 14/05 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| C3is Inc | 1.3900 | 1.5400 | 1.3300 | -0.0200 | -1.42% | 2.37M | 14/05 | ||
| Star Bulk Carriers | 25.47 | 25.58 | 25.13 | -0.23 | -0.89% | 1.43M | 14/05 | ||
| Diana Shipping | 3.125 | 3.180 | 3.120 | -0.045 | -1.42% | 981.27K | 14/05 | ||
| Global Ship Lease | 24.98 | 25.17 | 24.24 | +0.79 | +3.25% | 921.07K | 14/05 | ||
| Tsakos Energy | 29.680 | 29.680 | 28.750 | +0.780 | +2.70% | 399.93K | 14/05 | ||
| Imperial Petroleum | 3.6400 | 3.7900 | 3.6100 | -0.0200 | -0.55% | 336.75K | 14/05 | ||
| Seanergy Maritime | 10.7400 | 10.7900 | 10.3800 | +0.3400 | +3.27% | 273.86K | 14/05 | ||
| Danaos | 84.58 | 84.68 | 82.65 | +1.33 | +1.60% | 112.49K | 14/05 | ||
| Okeanis Eco Tankers | 33.88 | 34.49 | 33.09 | +0.20 | +0.59% | 65.65K | 14/05 | ||
| StealthGas | 6.640 | 6.670 | 6.540 | +0.040 | +0.61% | 56.99K | 14/05 | ||
| Dynagas LNG | 3.995 | 4.000 | 3.970 | +0.035 | +0.88% | 56.05K | 14/05 | ||
| Capital Product | 15.86 | 16.42 | 15.64 | -0.51 | -3.12% | 44.12K | 14/05 | ||
| Eurobank Ergasias | 1.050 | 1.050 | 1.014 | -0.010 | -0.94% | 42.61K | 14/05 | ||
| Globus Maritime | 2.0300 | 2.1400 | 2.0200 | -0.0150 | -0.73% | 36.22K | 14/05 | ||
| Euroseas | 37.81 | 38.33 | 37.00 | -0.68 | -1.77% | 29.96K | 14/05 | ||
| Performance Shipping | 2.2000 | 2.2100 | 2.1300 | +0.0400 | +1.85% | 24.70K | 14/05 | ||
| Oceanpal | 2.5900 | 2.6699 | 2.5200 | -0.0200 | -0.77% | 19.46K | 14/05 | ||
| Top Ships | 12.2250 | 12.3518 | 12.1200 | -0.0250 | -0.20% | 17.63K | 14/05 | ||
| Pyxis Tankers Inc | 4.9700 | 4.9900 | 4.9000 | -0.0100 | -0.20% | 17.37K | 14/05 | ||
| Piraeus Bank ADR | 4.150 | 4.240 | 4.090 | -0.030 | -0.72% | 10.92K | 14/05 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MMTEC | 8.9000 | 12.9000 | 4.3801 | +4.0500 | +83.51% | 4.20M | 14/05 | ||
| Melco Resorts & Entertainment | 8.25 | 8.30 | 8.11 | -0.03 | -0.36% | 3.32M | 14/05 | ||
| Futu | 73.52 | 73.53 | 69.73 | +0.99 | +1.37% | 1.81M | 14/05 | ||
| AGBA Acquisition | 3.370 | 3.525 | 3.250 | -0.340 | -9.16% | 1.62M | 14/05 | ||
| King Resources Inc | 0.0003 | 0.0003 | 0.0003 | +0.0001 | +50.00% | 1.05M | 14/05 | ||
| TOP Financial | 2.910 | 3.300 | 2.740 | +0.130 | +4.68% | 936.98K | 14/05 | ||
| Magic Empire Global | 0.7100 | 0.7978 | 0.6790 | +0.0749 | +11.79% | 716.07K | 14/05 | ||
| AIA ADR | 32.36 | 32.79 | 32.27 | -0.94 | -2.82% | 470.33K | 14/05 | ||
| Taoping | 0.740 | 0.779 | 0.680 | -0.070 | -8.65% | 453.41K | 14/05 | ||
| Prudential Public ADR | 20.12 | 20.14 | 19.98 | +0.21 | +1.08% | 409.63K | 14/05 | ||
| Graphex ADR | 0.3000 | 0.3057 | 0.2700 | -0.0400 | -11.76% | 405.24K | 14/05 | ||
| Prestige Wealth | 1.260 | 1.390 | 1.030 | +0.210 | +20.00% | 336.10K | 14/05 | ||
| CK Hutchison ADR | 5.24 | 5.41 | 5.23 | -0.05 | -0.95% | 320.81K | 14/05 | ||
| Intelligent | 1.041 | 1.070 | 0.958 | +0.061 | +6.22% | 285.97K | 14/05 | ||
| Silicon Motion | 74.89 | 75.80 | 74.44 | -0.24 | -0.32% | 256.82K | 14/05 | ||
| AMTD IDEA | 1.870 | 1.910 | 1.790 | +0.140 | +8.09% | 221.30K | 14/05 | ||
| China Natural Resources | 0.9400 | 0.9750 | 0.9001 | +0.0300 | +3.30% | 140.42K | 14/05 | ||
| Hang Lung Properties | 5.10 | 5.11 | 5.06 | -0.18 | -3.46% | 123.91K | 14/05 | ||
| JVSPAC Acquisition | 10.09 | 10.09 | 10.09 | -0.01 | -0.10% | 100.00K | 14/05 | ||
| Intelligent Living Application | 0.5195 | 0.5200 | 0.4800 | +0.0296 | +6.04% | 97.26K | 14/05 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.3 | 4.3 | 4.2 | -0.1 | -1.26% | 16.08K | 14/05 | ||
| Magyar Telekom Plc | 13.19 | 13.19 | 13.19 | +0.19 | +1.46% | 0.17K | 14/05 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 16.95 | 17.00 | 16.86 | +0.03 | +0.18% | 9.39M | 14/05 | ||
| Wipro ADR | 5.410 | 5.440 | 5.370 | +0.050 | +0.93% | 2.03M | 14/05 | ||
| ICICI Bank ADR | 26.90 | 26.91 | 26.80 | 0.00 | 0.00% | 1.82M | 14/05 | ||
| HDFC Bank ADR | 55.95 | 56.06 | 55.53 | +0.05 | +0.09% | 1.75M | 14/05 | ||
| MakeMyTrip | 77.03 | 77.68 | 74.87 | +1.43 | +1.89% | 911.11K | 14/05 | ||
| Dr. Reddy’s Labs ADR | 69.67 | 69.99 | 69.00 | -0.21 | -0.30% | 394.62K | 14/05 | ||
| WNS Holdings | 50.98 | 51.56 | 50.51 | +0.52 | +1.03% | 354.60K | 14/05 | ||
| Yatra Online | 1.480 | 1.495 | 1.470 | +0.020 | +1.37% | 97.26K | 14/05 | ||
| Lytus Technologies Holdings Ptv | 3.080 | 3.290 | 3.029 | -0.035 | -1.12% | 46.15K | 14/05 | ||
| Sify | 1.190 | 1.219 | 1.190 | -0.020 | -1.65% | 43.32K | 14/05 | ||
| Azure Power Global | 0.75 | 0.75 | 0.75 | 0.00 | 0.00% | 1.31K | 14/05 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 11/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 4.000 | 4.389 | 3.800 | -0.260 | -6.10% | 530.72K | 14/05 | ||
| Telkom Indonesia B ADR | 19.30 | 19.44 | 19.26 | +0.12 | +0.65% | 234.43K | 14/05 | ||
| Bank Rakyat | 14.63 | 15.17 | 14.57 | +0.18 | +1.25% | 99.61K | 14/05 | ||
| Bank Mandiri Persero ADR | 15.44 | 15.72 | 15.23 | +0.06 | +0.39% | 49.22K | 14/05 | ||
| Bank Central Asia ADR | 14.7950 | 14.9284 | 14.6500 | +0.0450 | +0.31% | 33.92K | 14/05 | ||
| Astra Int | 5.69 | 6.10 | 5.66 | -0.24 | -4.03% | 26.14K | 14/05 | ||
| Telkom Indonesia | 0.18710 | 0.19110 | 0.18710 | -0.00590 | -3.06% | 13.39K | 14/05 | ||
| Bank Mandiri Persero | 0.3851 | 0.3851 | 0.3851 | -0.0021 | -0.53% | 10.09K | 14/05 | ||
| Bank Negara Indonesia ADR | 15.04 | 15.49 | 13.97 | +0.60 | +4.16% | 8.65K | 14/05 | ||
| United Tractors ADR | 27.84 | 28.74 | 27.61 | +0.24 | +0.88% | 7.90K | 14/05 | ||
| XL Axiata ADR | 3.31 | 3.31 | 3.27 | -0.10 | -2.87% | 0.50K | 14/05 | ||
| Astra Agro Lestari TBK | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 | 09/05 | ||
| Indofood ADR | 19.6000 | 19.6000 | 19.6000 | +0.0000 | +0.00% | 0 | 10/05 | ||
| Kalbe Farma ADR | 17.03 | 17.03 | 17.03 | 0.00 | 0.00% | 0 | 30/04 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 10/04 | ||
| Semen Persero | 5.75 | 5.75 | 5.75 | 0.00 | 0.00% | 0 | 06/05 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 19/12 | ||
| Adaro Energy ADR | 8.64 | 8.64 | 8.64 | 0.00 | 0.00% | 0.22K | 13/05 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0.00% | 0 | 22/08 | ||
| Indo Tambangraya Megah ADR | 3.12 | 3.15 | 3.12 | +0.00 | +0.00% | 0 | 10/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arcadium Lithium | 4.870 | 4.970 | 4.740 | +0.210 | +4.51% | 7.43M | 14/05 | ||
| PDD Holdings DRC | 138.69 | 139.11 | 136.80 | -1.83 | -1.30% | 6.34M | 14/05 | ||
| CRH | 82.55 | 83.31 | 81.66 | +0.43 | +0.52% | 4.28M | 14/05 | ||
| Medtronic | 84.30 | 84.61 | 83.62 | +0.78 | +0.93% | 4.05M | 14/05 | ||
| Johnson Controls | 66.88 | 67.24 | 66.43 | +0.82 | +1.24% | 3.89M | 14/05 | ||
| Seagate | 96.22 | 96.61 | 93.65 | +3.07 | +3.30% | 2.35M | 14/05 | ||
| Accenture | 306.95 | 312.29 | 306.22 | -0.46 | -0.15% | 1.81M | 14/05 | ||
| Eaton | 330.45 | 331.37 | 321.97 | +1.94 | +0.59% | 1.58M | 14/05 | ||
| Avadel Pharma | 16.120 | 16.916 | 15.600 | -0.690 | -4.10% | 1.51M | 14/05 | ||
| AerCap Holdings NV | 90.75 | 90.92 | 89.71 | +1.04 | +1.16% | 1.51M | 14/05 | ||
| Alkermes Plc | 24.49 | 25.29 | 24.24 | -0.22 | -0.89% | 1.27M | 14/05 | ||
| Aptiv | 82.83 | 84.40 | 82.56 | +0.09 | +0.11% | 1.26M | 14/05 | ||
| Flutter Entertainment | 201.56 | 205.66 | 197.43 | -2.61 | -1.28% | 1.24M | 14/05 | ||
| Adient | 29.72 | 30.29 | 29.45 | +0.25 | +0.85% | 1.06M | 14/05 | ||
| Dole | 12.25 | 12.35 | 12.20 | +0.03 | +0.25% | 1.05M | 14/05 | ||
| Aon | 287.92 | 288.64 | 286.13 | -0.66 | -0.23% | 886.42K | 14/05 | ||
| Trane Technologies | 330.04 | 331.01 | 325.33 | +3.40 | +1.04% | 845.80K | 14/05 | ||
| Perrigo | 30.26 | 31.17 | 30.01 | -0.54 | -1.75% | 809.21K | 14/05 | ||
| Amarin | 0.910 | 0.930 | 0.890 | -0.010 | -1.11% | 593.03K | 14/05 | ||
| Ryanair ADR | 128.60 | 129.07 | 127.88 | +0.04 | +0.03% | 567.09K | 14/05 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 17.09 | 17.10 | 16.78 | +0.21 | +1.24% | 14.43M | 14/05 | ||
| ZIM Integrated Shipping Services | 19.04 | 19.80 | 18.66 | +0.17 | +0.90% | 7.03M | 14/05 | ||
| BYND Cannasoft Enterprises | 1.0900 | 1.1300 | 0.9550 | +0.1412 | +14.88% | 4.45M | 14/05 | ||
| Supercom | 0.2160 | 0.2248 | 0.1850 | +0.0229 | +11.86% | 4.21M | 14/05 | ||
| Rail Vision Unt | 1.060 | 1.320 | 1.020 | +0.010 | +0.95% | 3.92M | 14/05 | ||
| SolarEdge Technologies Inc | 53.75 | 55.77 | 52.26 | +1.54 | +2.95% | 2.90M | 14/05 | ||
| Nano Dimension | 2.660 | 2.739 | 2.540 | +0.110 | +4.31% | 2.55M | 14/05 | ||
| Mobileye Global | 28.72 | 28.99 | 28.07 | +0.72 | +2.57% | 2.37M | 14/05 | ||
| Innoviz Technologies | 1.270 | 1.340 | 1.210 | +0.070 | +5.83% | 2.06M | 14/05 | ||
| Oddity Tech | 43.30 | 43.45 | 39.34 | +4.19 | +10.71% | 1.88M | 14/05 | ||
| Monday.Com | 181.86 | 184.39 | 181.02 | +0.58 | +0.32% | 1.85M | 14/05 | ||
| Hub Cyber Security | 0.8000 | 0.8752 | 0.7800 | -0.0800 | -9.09% | 1.72M | 14/05 | ||
| Playtika | 8.87 | 8.96 | 8.76 | +0.13 | +1.49% | 1.70M | 14/05 | ||
| Check Point Software | 148.91 | 150.05 | 146.55 | -1.12 | -0.75% | 1.18M | 14/05 | ||
| Wix.Com Ltd | 133.59 | 135.35 | 127.49 | +6.58 | +5.18% | 1.14M | 14/05 | ||
| Fiverr International | 25.97 | 26.22 | 25.51 | +0.71 | +2.81% | 1.04M | 14/05 | ||
| GlobalE Online | 29.81 | 30.67 | 29.48 | +0.06 | +0.20% | 978.85K | 14/05 | ||
| InMode | 18.58 | 18.91 | 18.48 | +0.09 | +0.49% | 977.42K | 14/05 | ||
| Nano X | 10.53 | 10.65 | 10.25 | +0.30 | +2.93% | 926.70K | 14/05 | ||
| Riskified | 5.345 | 5.350 | 5.110 | +0.245 | +4.80% | 861.53K | 14/05 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stevanato Group SpA | 21.34 | 22.87 | 21.00 | -1.25 | -5.56% | 806.54K | 14/05 | ||
| Intesa Sanpaolo SpA PK | 24.130 | 24.250 | 23.900 | +0.591 | +2.51% | 344.45K | 14/05 | ||
| Ermenegildo Zegna NV | 12.68 | 12.76 | 12.60 | +0.20 | +1.60% | 269.18K | 14/05 | ||
| ENI ADR | 32.73 | 32.90 | 32.68 | -0.01 | -0.02% | 266.72K | 14/05 | ||
| Ferrari NV | 410.99 | 411.64 | 407.02 | +5.26 | +1.30% | 134.40K | 14/05 | ||
| ENEL Societa per Azioni | 7.220 | 7.260 | 7.198 | -0.010 | -0.14% | 97.29K | 14/05 | ||
| UniCredit ADR | 19.700 | 19.700 | 19.430 | +0.380 | +1.97% | 74.74K | 14/05 | ||
| Prysmian ADR | 30.21 | 30.29 | 30.06 | +0.02 | +0.06% | 49.43K | 14/05 | ||
| Snam ADR | 9.57 | 9.63 | 9.54 | -0.04 | -0.38% | 24.08K | 14/05 | ||
| Mediobanca ADR | 16.13 | 16.13 | 15.98 | +0.36 | +2.26% | 20.91K | 14/05 | ||
| Assicurazioni Generali ADR | 13.38 | 13.38 | 13.25 | +0.12 | +0.93% | 13.60K | 14/05 | ||
| Salvatore Ferragamo ADR | 5.17 | 5.25 | 5.15 | -0.18 | -3.37% | 9.25K | 14/05 | ||
| Leonardo ADR | 11.85 | 11.85 | 11.77 | -0.01 | -0.08% | 7.45K | 14/05 | ||
| Natuzzi | 5.35 | 5.35 | 5.33 | +0.09 | +1.71% | 7.20K | 14/05 | ||
| Terna Rete Elettrica Nazionale | 25.12 | 25.27 | 25.07 | -0.43 | -1.68% | 2.89K | 14/05 | ||
| Genenta Science ADR | 3.220 | 3.450 | 3.220 | -0.160 | -4.73% | 2.07K | 14/05 | ||
| Safilo ADR | 2.50 | 2.50 | 2.50 | +0.30 | +13.51% | 1.00K | 14/05 | ||
| Brunello Cucinelli ADR | 52.9 | 52.9 | 51.7 | +1.4 | +2.80% | 1.14K | 14/05 | ||
| Saipem ADR | 0.4565 | 0.4565 | 0.4565 | +0.0115 | +2.58% | 0.25K | 14/05 | ||
| Prada Spa PK | 16.50 | 16.50 | 16.50 | -0.45 | -2.65% | 0.19K | 14/05 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 81.23 | 81.85 | 79.00 | +5.08 | +6.67% | 3.43M | 14/05 | ||
| Mitsubishi UFJ Financial ADR | 10.410 | 10.420 | 10.260 | +0.130 | +1.26% | 3.06M | 14/05 | ||
| Nintendo ADR | 13.49 | 13.58 | 13.37 | +0.64 | +4.98% | 2.91M | 14/05 | ||
| Nippon ADR | 25.67 | 25.70 | 25.47 | +0.09 | +0.35% | 2.77M | 14/05 | ||
| Takeda Pharma ADR | 13.46 | 13.49 | 13.40 | +0.34 | +2.63% | 1.35M | 14/05 | ||
| Nomura ADR | 5.720 | 5.720 | 5.660 | +0.010 | +0.18% | 1.07M | 14/05 | ||
| Sysmex Corp | 17.3800 | 17.4400 | 16.9800 | +0.5600 | +3.33% | 833.97K | 14/05 | ||
| Honda Motor ADR | 33.52 | 33.63 | 33.35 | -0.27 | -0.80% | 830.78K | 14/05 | ||
| Mizuho Financial ADR | 3.990 | 3.990 | 3.950 | +0.040 | +1.01% | 642.82K | 14/05 | ||
| Yoshitsu ADR | 0.2200 | 0.2392 | 0.2030 | +0.0061 | +2.85% | 619.24K | 14/05 | ||
| Sumitomo Mitsui Financial ADR | 11.810 | 11.810 | 11.680 | +0.150 | +1.29% | 575.63K | 14/05 | ||
| Daikin Industries ADR | 15.94 | 16.00 | 15.43 | +0.12 | +0.76% | 516.61K | 14/05 | ||
| Astellas Pharma Inc | 9.74 | 9.97 | 9.69 | +0.12 | +1.25% | 443.40K | 14/05 | ||
| Fujitsu ADR | 14.97 | 15.25 | 14.88 | -0.23 | -1.51% | 419.75K | 14/05 | ||
| SoftBank Group | 26.81 | 26.86 | 26.50 | +0.33 | +1.25% | 405.31K | 14/05 | ||
| Central Japan Railway Co | 11.09 | 11.12 | 10.77 | +0.11 | +1.00% | 296.42K | 14/05 | ||
| Renesas Electronics ADR | 8.420 | 8.420 | 8.130 | +0.235 | +2.87% | 279.98K | 14/05 | ||
| Toyota Motor ADR | 217.12 | 217.61 | 216.21 | +1.48 | +0.69% | 265.72K | 14/05 | ||
| Monotaro Co | 11.16 | 11.19 | 11.14 | +0.40 | +3.72% | 220.03K | 14/05 | ||
| KDDI Corp PK | 14.11 | 14.16 | 13.67 | -0.15 | -1.05% | 213.33K | 14/05 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| FREYR Battery | 1.965 | 2.100 | 1.950 | +0.055 | +2.88% | 1.44M | 14/05 | ||
| ArcelorMittal ADR | 25.98 | 26.17 | 25.92 | +0.26 | +0.99% | 1.31M | 14/05 | ||
| Tenaris ADR | 35.12 | 35.24 | 34.84 | +0.40 | +1.14% | 1.15M | 14/05 | ||
| Spotify Tech | 290.16 | 291.54 | 286.20 | +0.45 | +0.16% | 794.12K | 14/05 | ||
| Ardagh Metal Packaging | 4.025 | 4.070 | 3.980 | +0.015 | +0.37% | 636.07K | 14/05 | ||
| Orion Engineered Carbons | 25.45 | 25.80 | 25.42 | +0.16 | +0.63% | 346.52K | 14/05 | ||
| Adecoagro SA | 10.75 | 11.10 | 10.73 | -0.33 | -2.98% | 329.00K | 14/05 | ||
| Globant SA | 174.44 | 176.73 | 173.63 | -0.66 | -0.38% | 284.89K | 14/05 | ||
| Corporacion America Airports | 17.970 | 18.420 | 17.930 | +0.040 | +0.22% | 268.70K | 14/05 | ||
| Ternium ADR | 43.12 | 43.12 | 42.51 | +0.49 | +1.15% | 210.65K | 14/05 | ||
| Altisource Portfolio Solutions | 1.900 | 2.000 | 1.896 | 0.000 | 0.00% | 160.72K | 14/05 | ||
| Millicom | 23.41 | 23.48 | 22.98 | +0.56 | +2.45% | 151.89K | 14/05 | ||
| Moolec Science | 1.260 | 1.350 | 1.200 | 0.000 | 0.00% | 117.24K | 14/05 | ||
| Alvotech | 13.35 | 13.35 | 13.29 | +0.06 | +0.45% | 76.46K | 14/05 | ||
| Codere Online US | 7.02 | 7.08 | 6.70 | +0.07 | +1.01% | 21.14K | 14/05 | ||
| Nexa Resources | 7.440 | 7.465 | 7.200 | +0.260 | +3.62% | 15.77K | 14/05 | ||
| BM European Value ADR | 27.62 | 27.69 | 27.56 | -0.05 | -0.18% | 12.37K | 14/05 | ||
| Procaps | 2.750 | 2.819 | 2.750 | 0.000 | 0.00% | 3.83K | 14/05 | ||
| SES | 5.2 | 5.3 | 5.1 | +0.3 | +5.53% | 2.10K | 14/05 | ||
| Subsea 7 ADR | 17.25 | 17.40 | 17.25 | +0.03 | +0.15% | 1.95K | 14/05 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 0.2028 | 0.2180 | 0.1905 | +0.0125 | +6.57% | 253.81K | 14/05 | ||
| VCI Global | 1.040 | 1.070 | 1.030 | -0.050 | -4.59% | 95.72K | 14/05 | ||
| BioNexus Gene Lab | 0.5829 | 0.5999 | 0.5812 | +0.0028 | +0.48% | 91.84K | 14/05 | ||
| Graphjet Tech | 6.45 | 7.05 | 6.45 | -0.54 | -7.73% | 41.18K | 14/05 | ||
| Integrated Media Tech | 2.021 | 2.128 | 2.001 | -0.059 | -2.84% | 14.77K | 14/05 | ||
| Agape ATP | 0.2415 | 0.2493 | 0.2380 | +0.0031 | +1.30% | 9.95K | 14/05 | ||
| CBL International | 1.040 | 1.040 | 1.000 | 0.000 | 0.00% | 7.35K | 14/05 | ||
| GreenPro | 1.2001 | 1.2894 | 1.2000 | +0.0001 | +0.01% | 2.62K | 14/05 | ||
| Evergreen | 11.42 | 11.42 | 11.42 | +0.02 | +0.18% | 1.05K | 14/05 | ||
| Genting Berhad | 4.95 | 5.20 | 4.75 | +0.14 | +2.91% | 1.03K | 14/05 | ||
| Malayan Banking Berhad | 4.910 | 4.910 | 4.520 | -0.190 | -3.73% | 0.82K | 14/05 | ||
| Tech Telecommunication | 11.90 | 11.90 | 11.90 | +0.05 | +0.42% | 0.11K | 14/05 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| Top Glove ADR | 0.7409 | 0.7539 | 0.7408 | +0.0000 | +0.00% | 0 | 13/05 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 20/12 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/05 | ||
| Kairous Acquisition Unt | 11.65 | 11.80 | 11.65 | 0.00 | 0.00% | 0 | 18/01 | ||
| Leet Technology | 0.0400 | 0.0400 | 0.0400 | +0.0000 | +0.00% | 0.50K | 13/05 | ||
| Tenaga Nasional Berhad | 9.960 | 9.960 | 9.960 | +0.000 | +0.00% | 0 | 30/04 | ||
| Kairous Acquisition | 11.77 | 11.80 | 11.75 | 0.00 | 0.00% | 0 | 09/05 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.910 | 7.945 | 7.810 | -0.040 | -0.50% | 7.44M | 14/05 | ||
| America Movil ADR | 19.87 | 20.03 | 19.81 | 0.00 | 0.00% | 1.67M | 14/05 | ||
| Grupo Televisa ADR | 3.280 | 3.420 | 3.265 | -0.060 | -1.80% | 730.76K | 14/05 | ||
| Vista Oil Gas | 46.190 | 46.720 | 43.830 | +1.190 | +2.64% | 664.51K | 14/05 | ||
| BBB Foods | 24.04 | 25.25 | 23.77 | -0.95 | -3.80% | 527.50K | 14/05 | ||
| Fomento Economico Mexicano | 120.76 | 122.40 | 120.35 | -1.26 | -1.03% | 518.14K | 14/05 | ||
| Controladora Vuela ADR | 8.71 | 8.84 | 8.53 | +0.20 | +2.35% | 391.36K | 14/05 | ||
| Coca-Cola Femsa ADR | 100.60 | 101.07 | 99.96 | -0.29 | -0.29% | 91.16K | 14/05 | ||
| Aeroportuario del Centro Norte | 86.70 | 89.05 | 86.40 | -1.66 | -1.88% | 57.72K | 14/05 | ||
| APx Acquisition I | 11.49 | 11.49 | 11.48 | +0.01 | +0.09% | 51.36K | 14/05 | ||
| Mexico Closed Fund | 18.51 | 18.75 | 18.46 | -0.14 | -0.75% | 30.33K | 14/05 | ||
| GAP ADR | 187.39 | 188.86 | 186.60 | -0.35 | -0.19% | 29.73K | 14/05 | ||
| Vesta Real Estate ADR | 35.53 | 36.31 | 35.52 | -0.52 | -1.44% | 28.80K | 14/05 | ||
| Betterware De Mexico | 17.47 | 17.70 | 17.02 | +0.32 | +1.87% | 19.98K | 14/05 | ||
| Wal Mart de Mexico ADR | 39.87 | 40.55 | 39.46 | -0.76 | -1.87% | 18.12K | 14/05 | ||
| Grupo Aeroportuario Sureste ADR | 351.44 | 354.54 | 349.19 | +0.37 | +0.11% | 17.54K | 14/05 | ||
| Mexico Equity and Income Closed | 11.00 | 11.29 | 11.00 | -0.17 | -1.52% | 15.93K | 14/05 | ||
| Fresnillo | 7.370 | 7.370 | 7.240 | +0.036 | +0.49% | 13.36K | 14/05 | ||
| Kimberly-Clark de Mexico | 10.81 | 11.00 | 10.60 | +0.01 | +0.14% | 8.21K | 14/05 | ||
| Banorte ADR | 51.60 | 52.81 | 51.60 | -1.70 | -3.18% | 8.14K | 14/05 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Koninklijke ADR | 3.750 | 3.770 | 3.740 | 0.000 | 0.00% | 8.16M | 14/05 | ||
| Stellantis NV | 23.32 | 23.37 | 23.12 | +0.66 | +2.91% | 7.46M | 14/05 | ||
| Aegon ADR | 6.710 | 6.710 | 6.615 | +0.080 | +1.21% | 2.76M | 14/05 | ||
| ING ADR | 17.79 | 17.82 | 17.65 | +0.35 | +2.01% | 2.00M | 14/05 | ||
| Prosus ADR | 7.74 | 7.84 | 7.73 | +0.29 | +3.89% | 1.74M | 14/05 | ||
| NXP | 267.66 | 268.43 | 263.94 | +3.73 | +1.41% | 1.62M | 14/05 | ||
| Koninklijke Philips ADR | 26.96 | 27.24 | 26.90 | 0.01 | 0.02% | 1.27M | 14/05 | ||
| Playa Hotels & Resorts | 8.410 | 8.575 | 8.360 | -0.100 | -1.18% | 1.25M | 14/05 | ||
| Elastic | 109.31 | 110.00 | 107.14 | +1.91 | +1.78% | 1.06M | 14/05 | ||
| Qiagen | 45.39 | 45.40 | 44.55 | +1.06 | +2.39% | 823.49K | 14/05 | ||
| ASML ADR | 915.03 | 916.38 | 905.88 | -2.21 | -0.24% | 591.93K | 14/05 | ||
| Merus | 44.77 | 47.10 | 44.58 | -1.08 | -2.36% | 589.61K | 14/05 | ||
| argenx ADR | 356.01 | 360.74 | 352.77 | -3.47 | -0.97% | 457.63K | 14/05 | ||
| Uniqure NV | 4.910 | 5.105 | 4.840 | +0.030 | +0.61% | 431.76K | 14/05 | ||
| Adyen | 13.60 | 13.69 | 13.54 | +0.11 | +0.82% | 250.23K | 14/05 | ||
| Airbus Group NV | 42.96 | 43.00 | 42.62 | +0.41 | +0.95% | 139.62K | 14/05 | ||
| NewAmsterdam Pharma | 20.500 | 21.410 | 20.318 | +0.290 | +1.43% | 134.56K | 14/05 | ||
| LAVA Therapeutics NV | 2.890 | 3.000 | 2.560 | -0.170 | -5.56% | 125.47K | 14/05 | ||
| Just Eat Takeaway.com NV | 3.06 | 3.08 | 3.04 | +0.22 | +7.85% | 119.55K | 14/05 | ||
| ProQR Therapeutics NV | 1.985 | 2.050 | 1.930 | +0.005 | +0.25% | 83.95K | 14/05 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0027 | 0.0030 | 0.0020 | +0.0001 | +3.85% | 2.53M | 14/05 | ||
| Spark New Zealand ADR | 12.90 | 13.07 | 12.76 | -0.10 | -0.77% | 92.31K | 14/05 | ||
| Astika Holdings | 0.0177 | 0.0177 | 0.0159 | -0.0013 | -6.82% | 17.00K | 14/05 | ||
| Chorus ADR | 21.50 | 21.71 | 21.50 | 0.00 | 0.00% | 0.51K | 14/05 | ||
| New Zealand Oil Gas | 0.200 | 0.200 | 0.200 | +0.000 | +0.00% | 0 | 30/04 | ||
| Warehouse Group | 0.7951 | 0.7951 | 0.7951 | 0.0000 | 0.00% | 0 | 19/03 | ||
| Konared Corporation | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 08/05 | ||
| New Zealand Energy Corp | 0.5500 | 0.5500 | 0.5500 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Spark New Zealand | 2.6350 | 2.6350 | 2.5590 | 0.0000 | 0.00% | 0 | 10/05 | ||
| Fletcher Building Ltd PK | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 16/04 | ||
| Ryman Healthcare ADR | 11.25 | 11.25 | 11.25 | -0.35 | -3.02% | 0.13K | 10/05 | ||
| Air New Zealand ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0.12K | 13/05 | ||
| Auckland International Airport ADR | 23.25 | 23.25 | 23.25 | +0.00 | +0.00% | 0.36K | 10/05 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 11 | 11 | 11 | 0 | 0.00% | 0 | 03/05 | ||
| A2 Milk | 4.07 | 4.07 | 3.97 | +0.00 | +0.00% | 2.86K | 13/05 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.72 | 28.77 | 28.52 | +0.05 | +0.17% | 1.88M | 14/05 | ||
| Opera | 14.03 | 14.06 | 13.66 | +0.03 | +0.21% | 507.17K | 14/05 | ||
| Norsk Hydro ASA ADR | 6.310 | 6.320 | 6.270 | +0.020 | +0.32% | 56.87K | 14/05 | ||
| Yara International ASA | 14.67 | 14.74 | 14.63 | +0.14 | +0.94% | 56.40K | 14/05 | ||
| DNB Bank ASA | 18.82 | 18.93 | 18.68 | -0.25 | -1.31% | 53.43K | 14/05 | ||
| Orkla ASA ADR | 7.680 | 7.790 | 7.550 | +0.090 | +1.19% | 28.23K | 14/05 | ||
| Nel ASA | 0.56 | 0.58 | 0.56 | +0.04 | +7.71% | 19.60K | 14/05 | ||
| Telenor ASA ADR | 11.84 | 11.84 | 11.69 | +0.13 | +1.11% | 16.79K | 14/05 | ||
| Aker Carbon | 0.69 | 0.75 | 0.68 | 0.00 | 0.00% | 11.91K | 14/05 | ||
| Mowi ADR | 18.38 | 18.38 | 18.20 | +0.14 | +0.77% | 8.83K | 14/05 | ||
| TGS NOPEC ADR | 10.7 | 11.0 | 10.7 | -0.3 | -2.64% | 6.78K | 14/05 | ||
| Norwegian Air Shuttle | 1.41 | 1.40 | 1.33 | +0.06 | +4.07% | 3.32K | 14/05 | ||
| REC Silicon ADR | 0.90 | 0.90 | 0.85 | +0.05 | +5.40% | 2.10K | 14/05 | ||
| Gjensidige Forsikring ADR | 17.08 | 17.08 | 16.82 | -0.36 | -2.06% | 1.80K | 14/05 | ||
| Ensurge Micropower ADR | 0.8500 | 0.8500 | 0.8500 | +0.6700 | +372.22% | 1.18K | 14/05 | ||
| Norsk Hydro | 6.36 | 6.36 | 6.36 | +0.23 | +3.75% | 0.48K | 14/05 | ||
| Equinor | 28.2294 | 28.9500 | 28.2294 | +0.2094 | +0.75% | 0.43K | 14/05 | ||
| Nordic Semiconductor | 12.1100 | 12.1100 | 12.1100 | -0.0150 | -0.12% | 0.10K | 14/05 | ||
| Mowi | 18.0150 | 18.0150 | 18.0150 | +0.0000 | +0.00% | 0 | 10/05 | ||
| Prosafe | 4.9500 | 4.9500 | 4.8000 | +0.0000 | +0.00% | 0 | 19/03 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 17.380 | 17.410 | 16.802 | +0.270 | +1.58% | 554.23K | 14/05 | ||
| Intercorp Financial Services | 21.72 | 23.05 | 21.56 | -1.25 | -5.44% | 268.41K | 14/05 | ||
| Credicorp | 170.22 | 171.63 | 169.65 | -0.14 | -0.08% | 133.26K | 14/05 | ||
| Cementos Pacasmayo ADR | 5.460 | 5.504 | 5.450 | -0.050 | -0.91% | 9.13K | 14/05 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 26/12 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 07/05 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Megaworld ADR | 6.0 | 6.0 | 5.8 | -0.1 | -1.40% | 89.71K | 14/05 | ||
| PLDT ADR | 25.39 | 25.49 | 25.24 | +0.02 | +0.08% | 27.77K | 14/05 | ||
| BDO Unibank ADR | 24.23 | 24.48 | 23.96 | -0.25 | -1.02% | 3.40K | 14/05 | ||
| Manila Water ADR | 11.35 | 11.35 | 11.35 | +2.35 | +26.11% | 0.10K | 14/05 | ||
| Cebu Air ADR | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 08/03 | ||
| CGS International | 0.00000 | 0.00010 | 0.00000 | +0.00000 | +0.00% | 0 | 07/05 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 27/03 | ||
| Manila Electric ADR | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 | 27/03 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 22/05 | ||
| Jollibee Foods ADR | 15.950 | 15.950 | 15.950 | +0.000 | +0.00% | 0 | 08/05 | ||
| Globe Telecom ADR | 28.66 | 28.66 | 28.66 | +0.00 | +0.00% | 0 | 23/02 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 24/04 | ||
| DMCI ADR | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 26/04 | ||
| Bank the Philippine Islands ADR | 43.50 | 43.50 | 43.50 | +0.00 | +0.00% | 0 | 13/05 | ||
| Ayala ADR | 9.8 | 9.8 | 9.8 | +0.0 | +0.00% | 0 | 19/04 | ||
| Aboitiz Power ADR | 12.81 | 12.81 | 12.81 | +0.07 | +0.55% | 0.10K | 09/05 | ||
| Aboitiz Equity ADR | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% | 0 | 18/01 | ||
| D&L Industries ADR | 2.70 | 2.72 | 2.70 | +0.00 | +0.00% | 0.89K | 09/05 | ||
| Benguet B | 0.0660 | 0.0660 | 0.0660 | +0.0000 | +0.00% | 58.82K | 09/05 | ||
| Robinsons Retail Holdings Inc | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 | 23/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 9.02 | 9.08 | 8.79 | +0.22 | +2.50% | 26.47K | 14/05 | ||
| Asseco Poland ADR | 21.00 | 21.00 | 21.00 | -1.40 | -6.25% | 0.26K | 14/05 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 08/04 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 02/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.79 | 10.80 | 10.66 | -0.02 | -0.18% | 100.52K | 14/05 | ||
| EDP Energias de Portugal ADR | 41.28 | 41.39 | 40.96 | +1.01 | +2.51% | 36.36K | 14/05 | ||
| Jeronimo Martins SGPS SA ADR | 43.27 | 43.38 | 43.17 | +0.27 | +0.63% | 32.27K | 14/05 | ||
| Banco Espirito Santo | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 29/11 | ||
| Banco Comercial Portugues ADR | 2.61 | 2.61 | 2.61 | 0.00 | 0.00% | 0 | 17/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globaltrans Inv | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 21/02 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31/12 | ||
| Rostelekom DRC | 4.04 | 4.04 | 4.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| OKey DRC | 0.075 | 0.075 | 0.075 | 0.000 | 0.00% | 0 | 31/12 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 31/12 | ||
| Fix Price Group | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 05/04 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.560 | 3.600 | 3.530 | +0.020 | +0.56% | 21.68M | 14/05 | ||
| Sea | 66.26 | 69.70 | 63.15 | +1.80 | +2.79% | 16.11M | 14/05 | ||
| Maxeon Solar Technologies | 3.680 | 4.100 | 2.990 | +1.210 | +48.99% | 15.97M | 14/05 | ||
| Canaan | 0.941 | 0.986 | 0.905 | +0.025 | +2.75% | 13.73M | 14/05 | ||
| Genius | 0.4103 | 0.4395 | 0.4026 | -0.0176 | -4.11% | 3.89M | 14/05 | ||
| Trip.com ADR | 55.70 | 55.72 | 53.89 | +0.80 | +1.46% | 3.14M | 14/05 | ||
| Flex | 28.99 | 29.07 | 28.59 | +0.43 | +1.51% | 2.87M | 14/05 | ||
| abrdn Asia Pacific Income | 2.595 | 2.609 | 2.570 | +0.015 | +0.58% | 681.53K | 14/05 | ||
| Caravelle International | 0.9900 | 1.0100 | 0.9112 | -0.0300 | -2.94% | 608.11K | 14/05 | ||
| Ryde | 7.370 | 8.060 | 6.850 | -0.360 | -4.66% | 533.37K | 14/05 | ||
| FingerMotion | 3.510 | 3.650 | 3.300 | +0.110 | +3.24% | 524.80K | 14/05 | ||
| Bitdeer Tech | 5.38 | 5.54 | 5.25 | -0.07 | -1.28% | 524.27K | 14/05 | ||
| India Closed Fund | 17.78 | 17.87 | 17.67 | -0.02 | -0.11% | 509.84K | 14/05 | ||
| NewGenIvf | 1.2400 | 1.3081 | 1.1000 | -0.0500 | -3.88% | 495.82K | 14/05 | ||
| Ohmyhome | 0.5000 | 0.5220 | 0.4803 | +0.0087 | +1.77% | 462.51K | 14/05 | ||
| Wave Life Sciences Ltd | 5.840 | 5.910 | 5.730 | +0.150 | +2.64% | 445.51K | 14/05 | ||
| Lion Group Holding | 0.4402 | 0.4601 | 0.4330 | -0.0111 | -2.46% | 407.90K | 14/05 | ||
| Bit Origin | 4.1800 | 4.3379 | 4.1400 | +0.0600 | +1.46% | 340.97K | 14/05 | ||
| JOYY Inc | 33.92 | 34.46 | 33.76 | -0.69 | -1.99% | 276.81K | 14/05 | ||
| Marvion | 0.0555 | 0.2620 | 0.0205 | -0.1565 | -73.82% | 215.30K | 14/05 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 5.08 | 5.11 | 4.87 | +0.04 | +0.89% | 9.28M | 14/05 | ||
| Harmony Gold Mining | 9.250 | 9.350 | 9.165 | +0.080 | +0.87% | 2.55M | 14/05 | ||
| Gold Fields ADR | 16.800 | 16.900 | 16.590 | +0.050 | +0.30% | 1.69M | 14/05 | ||
| Sasol ADR | 7.31 | 7.32 | 7.25 | -0.16 | -2.14% | 347.27K | 14/05 | ||
| Impala Platinum Holdings Ltd PK | 5.550 | 5.550 | 5.310 | +0.180 | +3.35% | 332.65K | 14/05 | ||
| Anglo American Platinum ADR | 6.690 | 6.730 | 6.520 | -0.305 | -4.35% | 159.81K | 14/05 | ||
| DRDGOLD ADR | 8.63 | 8.70 | 8.56 | +0.09 | +1.05% | 120.43K | 14/05 | ||
| Lesaka Tech | 4.930 | 4.970 | 4.870 | -0.020 | -0.40% | 92.76K | 14/05 | ||
| Naspers ADR | 43.47 | 43.96 | 43.22 | +1.71 | +4.08% | 72.82K | 14/05 | ||
| Standard Bank Group Ltd PK | 10.22 | 10.23 | 10.10 | -0.17 | -1.64% | 27.22K | 14/05 | ||
| Vodacom Group Ltd PK | 4.81 | 4.86 | 4.75 | -0.12 | -2.43% | 21.99K | 14/05 | ||
| Life Healthcare Group Holdings | 2.34 | 2.41 | 2.24 | -0.01 | -0.21% | 18.43K | 14/05 | ||
| Nedbank Group Ltd | 12.722 | 12.840 | 12.606 | -0.002 | -0.01% | 15.07K | 14/05 | ||
| Sanlam Ltd PK | 7.790 | 7.810 | 7.680 | +0.010 | +0.13% | 11.97K | 14/05 | ||
| MTN Group Ltd PK | 4.69 | 4.76 | 4.66 | -0.37 | -7.39% | 7.98K | 14/05 | ||
| Kumba Iron Ore Ltd PK | 9.960 | 9.960 | 9.600 | +0.805 | +8.79% | 5.74K | 14/05 | ||
| Woolworths Holdings Ltd PK | 3.31 | 3.47 | 3.31 | -0.07 | -2.07% | 3.72K | 14/05 | ||
| Bidvest Group Ltd PK | 28.16 | 28.16 | 27.87 | +0.36 | +1.31% | 3.32K | 14/05 | ||
| Capitec Bank ADR | 62.0 | 63.0 | 60.9 | -1.9 | -3.00% | 1.84K | 14/05 | ||
| Shoprite ADR | 14.03 | 14.06 | 14.03 | -0.04 | -0.25% | 1.71K | 14/05 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 13.41 | 13.43 | 13.33 | +0.23 | +1.78% | 316.54K | 14/05 | ||
| MagnaChip | 5.010 | 5.110 | 4.990 | +0.020 | +0.40% | 250.92K | 14/05 | ||
| SK Telecom ADR | 21.63 | 21.63 | 21.40 | +0.34 | +1.60% | 226.82K | 14/05 | ||
| LG Display | 3.970 | 3.980 | 3.920 | +0.050 | +1.28% | 182.18K | 14/05 | ||
| KB Financial | 57.94 | 58.05 | 57.32 | -1.08 | -1.83% | 154.91K | 14/05 | ||
| POSCO | 74.07 | 74.10 | 73.31 | +0.53 | +0.72% | 67.96K | 14/05 | ||
| Hanryu Holdings | 0.4704 | 0.4889 | 0.4510 | -0.0048 | -1.01% | 66.38K | 14/05 | ||
| Doubledown | 10.69 | 12.32 | 10.19 | -1.74 | -14.00% | 60.61K | 14/05 | ||
| Kepco ADR | 7.26 | 7.31 | 7.22 | +0.07 | +0.97% | 54.87K | 14/05 | ||
| Shinhan | 35.18 | 35.21 | 34.79 | +0.12 | +0.34% | 51.06K | 14/05 | ||
| Gravity Co | 73.24 | 73.59 | 72.01 | +0.67 | +0.92% | 44.80K | 14/05 | ||
| Woori Financial | 32.33 | 32.46 | 31.72 | -0.19 | -0.58% | 39.40K | 14/05 | ||
| Hyundai Motor DRC | 55.05 | 55.05 | 54.39 | +0.05 | +0.09% | 4.75K | 14/05 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grifols ADR | 7.47 | 7.69 | 6.67 | +0.18 | +2.47% | 3.14M | 14/05 | ||
| Santander ADR | 5.095 | 5.110 | 5.060 | +0.035 | +0.69% | 1.87M | 14/05 | ||
| BBVA ADR | 10.690 | 10.715 | 10.490 | +0.230 | +2.20% | 862.20K | 14/05 | ||
| Telefonica ADR | 4.440 | 4.440 | 4.375 | +0.040 | +0.91% | 328.05K | 14/05 | ||
| Wallbox NV | 1.470 | 1.525 | 1.440 | +0.050 | +3.52% | 302.25K | 14/05 | ||
| Enagas SA | 7.750 | 7.750 | 7.700 | +0.070 | +0.91% | 96.89K | 14/05 | ||
| Inditex ADR | 23.60 | 23.60 | 23.41 | +0.19 | +0.80% | 83.58K | 14/05 | ||
| Repsol SA | 15.96 | 16.11 | 15.85 | -0.10 | -0.59% | 77.74K | 14/05 | ||
| Caixabank ADR | 1.75 | 1.80 | 1.73 | +0.03 | +1.45% | 40.44K | 14/05 | ||
| Amadeus IT Holding SA PK | 69.71 | 69.71 | 69.39 | +1.78 | +2.62% | 34.22K | 14/05 | ||
| Iberdrola SA | 52.73 | 52.89 | 52.64 | +0.12 | +0.23% | 30.07K | 14/05 | ||
| Naturgy Energy ADR | 5.34 | 5.36 | 5.33 | +0.06 | +1.18% | 7.19K | 14/05 | ||
| Endesa ADR | 9.7 | 9.7 | 9.6 | 0.1 | 0.00% | 6.67K | 14/05 | ||
| Banco de Sabadell ADR | 4.21 | 4.21 | 4.12 | +0.10 | +2.43% | 5.10K | 14/05 | ||
| Red Electrica ADR | 8.900 | 8.940 | 8.870 | +0.006 | +0.07% | 4.59K | 14/05 | ||
| Turbo Energy ADR | 1.170 | 1.210 | 1.120 | 0.000 | 0.00% | 3.91K | 14/05 | ||
| Grifols ADR | 5.46 | 5.46 | 5.46 | +0.20 | +3.80% | 1.00K | 14/05 | ||
| ACS Actividades Construccion ADR | 8.47 | 8.51 | 8.47 | +0.02 | +0.24% | 0.76K | 14/05 | ||
| Bankinter ADR | 8.17 | 8.17 | 8.17 | +0.00 | +0.00% | 0 | 13/05 | ||
| FCC | 14.3500 | 14.3500 | 14.3500 | +0.0000 | +0.00% | 0 | 03/05 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.66 | 5.74 | 5.62 | +0.30 | +5.60% | 32.64M | 14/05 | ||
| Polestar Automotive Holding A | 1.330 | 1.450 | 1.310 | -0.010 | -0.75% | 3.74M | 14/05 | ||
| Oatly Group AB | 1.2400 | 1.3400 | 1.2300 | -0.0300 | -2.36% | 1.89M | 14/05 | ||
| Autoliv | 122.04 | 123.33 | 121.61 | -0.48 | -0.39% | 434.28K | 14/05 | ||
| LM Ericsson B | 5.6750 | 5.6750 | 5.6000 | +0.5750 | +11.27% | 200.21K | 14/05 | ||
| Olink Holding AB | 23.72 | 23.72 | 23.49 | +0.21 | +0.89% | 193.17K | 14/05 | ||
| Skanska B ADR | 17.49 | 17.67 | 17.42 | +0.06 | +0.34% | 144.51K | 14/05 | ||
| Assa Abloy AB | 14.48 | 14.50 | 14.40 | +0.03 | +0.20% | 115.67K | 14/05 | ||
| Svenska Handelsbanken PK | 4.52 | 4.53 | 4.48 | +0.06 | +1.35% | 84.00K | 14/05 | ||
| Atlas Copco AB | 18.57 | 18.57 | 18.33 | +0.12 | +0.65% | 79.77K | 14/05 | ||
| Sandvik AB ADR | 21.61 | 21.63 | 21.42 | +0.23 | +1.09% | 61.36K | 14/05 | ||
| Neonode | 2.360 | 2.450 | 2.200 | -0.080 | -3.28% | 60.20K | 14/05 | ||
| Hexagon ADR | 11.33 | 11.33 | 11.22 | +0.10 | +0.89% | 58.27K | 14/05 | ||
| Evolution Gaming Group AB | 110.83 | 110.83 | 109.60 | -1.45 | -1.29% | 35.50K | 14/05 | ||
| Volvo ADR | 26.27 | 26.28 | 26.05 | +0.22 | +0.84% | 29.08K | 14/05 | ||
| Telia ADR | 4.77 | 4.77 | 4.74 | +0.03 | +0.63% | 19.55K | 14/05 | ||
| SSAB ADR | 2.92 | 2.97 | 2.90 | +0.04 | +1.37% | 13.25K | 14/05 | ||
| Atlas Copco ADR | 16.12 | 16.12 | 16.01 | +0.16 | +1.00% | 11.35K | 14/05 | ||
| Getinge Industrier AB | 20.04 | 20.12 | 19.93 | +0.40 | +2.06% | 10.50K | 14/05 | ||
| H&M ADR | 3.24 | 3.24 | 3.20 | +0.04 | +1.38% | 9.59K | 14/05 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| On Holding | 36.22 | 37.31 | 33.55 | +5.53 | +18.02% | 24.71M | 14/05 | ||
| Transocean | 6.010 | 6.045 | 5.820 | +0.200 | +3.44% | 15.50M | 14/05 | ||
| Amcor PLC | 10.44 | 10.46 | 10.35 | +0.07 | +0.63% | 4.48M | 14/05 | ||
| AC Immune | 3.580 | 3.720 | 3.180 | +0.280 | +8.48% | 3.72M | 14/05 | ||
| STMicroelectronics ADR | 41.86 | 41.86 | 40.96 | +1.34 | +3.31% | 2.72M | 14/05 | ||
| UBS Group | 30.16 | 30.19 | 29.89 | +0.48 | +1.62% | 2.19M | 14/05 | ||
| Novartis ADR | 103.31 | 103.39 | 102.69 | +1.05 | +1.03% | 1.89M | 14/05 | ||
| Alcon | 89.27 | 89.32 | 87.31 | +8.61 | +10.68% | 1.89M | 14/05 | ||
| Roche Holding ADR | 30.97 | 31.05 | 30.68 | +0.62 | +2.03% | 1.82M | 14/05 | ||
| Crispr Therapeutics | 55.71 | 59.18 | 55.40 | +0.06 | +0.11% | 1.78M | 14/05 | ||
| Chubb | 253.16 | 255.18 | 252.59 | -1.38 | -0.54% | 1.14M | 14/05 | ||
| TE Connectivity | 149.29 | 149.43 | 148.05 | +1.45 | +0.98% | 1.10M | 14/05 | ||
| Garrett Motion | 9.370 | 9.475 | 9.325 | +0.030 | +0.32% | 865.97K | 14/05 | ||
| Glencore ADR | 12.390 | 12.390 | 12.140 | +0.470 | +3.94% | 761.88K | 14/05 | ||
| Sportradar | 9.50 | 9.56 | 9.30 | +0.08 | +0.85% | 741.43K | 14/05 | ||
| Adc Thera | 3.990 | 4.240 | 3.800 | -0.200 | -4.77% | 620.32K | 14/05 | ||
| Nestle ADR | 104.30 | 104.78 | 103.96 | -0.09 | -0.09% | 508.40K | 14/05 | ||
| Garmin | 169.92 | 170.77 | 169.06 | +0.56 | +0.33% | 474.46K | 14/05 | ||
| Julius Baer Group | 11.93 | 11.95 | 11.86 | +0.08 | +0.68% | 410.95K | 14/05 | ||
| Logitech | 89.17 | 89.38 | 88.17 | +2.81 | +3.25% | 397.20K | 14/05 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 151.93 | 152.01 | 146.27 | +5.52 | +3.77% | 12.14M | 14/05 | ||
| United Microelectronics | 8.215 | 8.220 | 8.055 | +0.125 | +1.55% | 5.19M | 14/05 | ||
| ASE Industrial ADR | 10.490 | 10.500 | 10.310 | +0.190 | +1.84% | 3.30M | 14/05 | ||
| Himax | 6.130 | 6.170 | 6.030 | +0.060 | +0.99% | 774.40K | 14/05 | ||
| Gogoro | 1.580 | 1.630 | 1.510 | -0.070 | -4.24% | 268.37K | 14/05 | ||
| Hon Hai Precision ADR | 10.38 | 10.40 | 10.26 | +0.03 | +0.31% | 67.69K | 14/05 | ||
| Chunghwa Telecom | 38.64 | 38.74 | 38.53 | -0.03 | -0.08% | 36.56K | 14/05 | ||
| SemiLEDS | 1.489 | 1.540 | 1.449 | +0.099 | +7.12% | 23.76K | 14/05 | ||
| Perfect Corp | 2.320 | 2.350 | 2.220 | -0.030 | -1.28% | 22.77K | 14/05 | ||
| ChipMOS Tech | 26.43 | 26.69 | 26.11 | +0.47 | +1.81% | 21.76K | 14/05 | ||
| AU Optronics | 5.430 | 5.500 | 5.425 | -0.040 | -0.73% | 11.99K | 14/05 | ||
| Giga Media Ltd | 1.330 | 1.365 | 1.327 | -0.025 | -1.81% | 3.80K | 14/05 | ||
| Asia Pacific Wire & Cable | 1.527 | 1.527 | 1.465 | +0.095 | +6.63% | 3.67K | 14/05 | ||
| Gogoro Wnt | 0.0751 | 0.0759 | 0.0751 | -0.0008 | -1.05% | 2.30K | 14/05 | ||
| Nocera | 1.140 | 1.160 | 1.090 | +0.040 | +3.64% | 0.75K | 14/05 | ||
| Cetus Capital Acquisition | 10.58 | 10.58 | 10.58 | +0.03 | +0.28% | 0.30K | 14/05 | ||
| Namliong SkyCosmos | 0.290 | 0.290 | 0.290 | 0.000 | 0.00% | 0 | 04/04 | ||
| FIH Mobile ADR | 2.250 | 2.250 | 2.250 | +0.000 | +0.00% | 0 | 10/05 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Cetus Capital Acquisition Unt | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0 | 28/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 1.4500 | 1.6500 | 1.3800 | -0.1500 | -9.37% | 201.01K | 14/05 | ||
| Bangkok Bank ADR | 19.1875 | 19.6000 | 19.0990 | +0.0875 | +0.46% | 2.79K | 14/05 | ||
| Kasikornbank OTC | 14.22 | 14.39 | 13.81 | +0.21 | +1.50% | 1.75K | 14/05 | ||
| Advanced Info Service Public | 5.372 | 5.372 | 5.372 | -0.295 | -5.21% | 0.20K | 14/05 | ||
| TISCO Financial ADR | 25.60 | 25.60 | 25.60 | +0.97 | +3.94% | 0.18K | 14/05 | ||
| Minor International ADR | 21.77 | 21.77 | 21.77 | -0.92 | -4.06% | 0.15K | 14/05 | ||
| Bangkok Dusit Medical ADR | 31.9 | 31.9 | 31.9 | +0.7 | +2.33% | 0.10K | 14/05 | ||
| Airports Thailand ADR | 17.0 | 17.0 | 17.0 | +0.0 | +0.00% | 0.55K | 10/05 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 02/11 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0.00% | 0 | 20/02 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Bumrungrad Hospital DRC | 6.44 | 6.44 | 6.44 | +0.00 | +0.00% | 0 | 11/04 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 13/05 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| Indorama Ventures ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 04/04 | ||
| TTW Public Company | 13.43 | 13.43 | 13.43 | +0.00 | +0.00% | 0 | 08/01 | ||
| PTT Exploration & Production | 11.790 | 11.790 | 11.790 | 0.000 | 0.00% | 0 | 09/05 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.620 | 1.645 | 1.570 | +0.010 | +0.62% | 413.81K | 14/05 | ||
| Turkcell Iletisim Hizmetleri | 6.325 | 6.400 | 6.300 | -0.015 | -0.24% | 193.85K | 14/05 | ||
| Marti Technologies | 1.720 | 1.780 | 1.649 | -0.030 | -1.71% | 160.91K | 14/05 | ||
| Anadolu Efes ADR | 1.250 | 1.330 | 1.250 | -0.048 | -3.66% | 24.96K | 14/05 | ||
| Akbank Turk Anonim Sirketi | 3.76 | 3.76 | 3.50 | +0.25 | +7.12% | 22.20K | 14/05 | ||
| Turkiye Garanti Bankasi AS | 2.685 | 2.750 | 2.685 | +0.050 | +1.90% | 13.91K | 14/05 | ||
| Koc Holdings AS | 37.26 | 37.31 | 37.26 | +0.86 | +2.36% | 0.60K | 14/05 | ||
| Tav Havalimanlari Holding AS | 28.330 | 28.330 | 28.330 | +0.930 | +3.39% | 0.27K | 14/05 | ||
| Turk Telekomunikasyon ADR | 2.6 | 2.6 | 2.1 | 0.0 | 1.54% | 0.21K | 14/05 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4.000 | 4.000 | 4.000 | 0.000 | 0.00% | 0 | 11/07 | ||
| Arcelik ADR | 23.42 | 23.42 | 23.42 | +0.00 | +0.00% | 0 | 26/03 | ||
| Ford Otomoti Sanayi ADR | 169.96 | 169.96 | 169.96 | +0.00 | +0.00% | 0 | 27/03 | ||
| Eregli Demir Celik ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 15/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| THY ADR | 90.0 | 90.0 | 90.0 | +0.0 | +0.00% | 0 | 15/04 | ||
| Ulker Biskuvi Sanayi ADR | 35 | 35 | 35 | 0 | 0.00% | 0 | 11/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Brooge Holdings Ltd | 1.060 | 1.150 | 1.000 | +0.040 | +3.92% | 248.17K | 14/05 | ||
| Yalla | 4.895 | 4.900 | 4.820 | +0.065 | +1.35% | 160.91K | 14/05 | ||
| NWTN Inc | 4.58 | 4.71 | 4.02 | +0.43 | +10.36% | 116.25K | 14/05 | ||
| Swvl Holdings | 9.830 | 10.717 | 9.450 | -0.170 | -1.70% | 55.64K | 14/05 | ||
| Anghami De | 1.080 | 1.090 | 1.060 | 0.000 | 0.00% | 45.84K | 14/05 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 24/01 | ||
| 3Power Energy | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 0 | 04/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.0002 | 0.0004 | 0.0002 | -0.0002 | -50.00% | 235.48M | 14/05 | ||
| Net Savings Link | 0.0099 | 0.0129 | 0.0089 | -0.0022 | -18.18% | 102.86M | 14/05 | ||
| Selina | 0.0560 | 0.0631 | 0.0485 | +0.0060 | +12.00% | 34.42M | 14/05 | ||
| ReNew Energy Global | 6.050 | 6.239 | 6.015 | +0.020 | +0.33% | 20.58M | 14/05 | ||
| Vodafone Group ADR | 9.19 | 9.26 | 9.00 | +0.42 | +4.79% | 14.99M | 14/05 | ||
| Barclays ADR | 11.040 | 11.065 | 10.925 | +0.200 | +1.84% | 10.97M | 14/05 | ||
| HALEON ADR | 8.31 | 8.32 | 8.26 | +0.07 | +0.79% | 8.87M | 14/05 | ||
| Lloyds Banking ADR | 2.740 | 2.750 | 2.700 | +0.060 | +2.24% | 8.32M | 14/05 | ||
| Arm | 116.65 | 117.41 | 114.35 | -0.58 | -0.49% | 8.03M | 14/05 | ||
| Akanda | 0.0880 | 0.0970 | 0.0855 | -0.0046 | -4.97% | 7.56M | 14/05 | ||
| CNH Industrial NV | 11.77 | 11.91 | 11.64 | +0.31 | +2.66% | 6.44M | 14/05 | ||
| CLARIVATE | 6.51 | 6.58 | 6.34 | +0.29 | +4.66% | 5.93M | 14/05 | ||
| BP ADR | 37.96 | 38.16 | 37.78 | -0.14 | -0.37% | 5.17M | 14/05 | ||
| AstraZeneca ADR | 77.04 | 77.92 | 77.02 | -0.39 | -0.50% | 3.53M | 14/05 | ||
| British American Tobacco ADR | 31.08 | 31.17 | 31.00 | +0.16 | +0.52% | 3.38M | 14/05 | ||
| GSK plc DRC | 45.66 | 45.76 | 45.31 | +0.49 | +1.08% | 3.35M | 14/05 | ||
| Shell ADR | 74.08 | 74.08 | 73.39 | -0.10 | -0.13% | 3.12M | 14/05 | ||
| Rio Tinto ADR | 69.69 | 70.08 | 69.53 | -0.15 | -0.21% | 2.92M | 14/05 | ||
| Roivant Sciences | 11.330 | 11.345 | 11.140 | +0.150 | +1.34% | 2.64M | 14/05 | ||
| Ferroglobe | 5.580 | 5.680 | 5.480 | +0.130 | +2.39% | 2.62M | 14/05 |