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
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 21.010 | 21.350 | 20.602 | +0.570 | +2.79% | 1.34M | 18/06 | ||
| Grupo Financiero Galicia ADR | 34.830 | 35.620 | 33.600 | +0.760 | +2.23% | 703.04K | 18/06 | ||
| Grupo Supervielle | 6.990 | 7.120 | 6.750 | +0.140 | +2.04% | 676.27K | 18/06 | ||
| Banco Macro B ADR | 63.17 | 64.00 | 61.53 | +1.13 | +1.82% | 428.55K | 18/06 | ||
| BBVA Argentina | 10.470 | 10.660 | 10.120 | +0.250 | +2.45% | 379.55K | 18/06 | ||
| Pampa Energia ADR | 45.59 | 46.57 | 45.20 | +0.44 | +0.97% | 352.12K | 18/06 | ||
| Loma Negra ADR | 7.070 | 7.140 | 7.030 | +0.120 | +1.73% | 244.05K | 18/06 | ||
| Cresud SACIF | 8.160 | 8.270 | 8.101 | -0.020 | -0.24% | 197.30K | 18/06 | ||
| Telecom Argentina ADR | 7.360 | 7.580 | 7.280 | -0.040 | -0.54% | 172.66K | 18/06 | ||
| Central Puerto | 9.500 | 9.590 | 9.165 | +0.390 | +4.28% | 168.33K | 18/06 | ||
| Transportadora Gas ADR | 18.410 | 18.675 | 17.710 | +0.380 | +2.11% | 135.32K | 18/06 | ||
| IRSA ADR | 9.750 | 9.760 | 9.495 | +0.250 | +2.63% | 63.48K | 18/06 | ||
| Bioceres Crop | 10.62 | 10.65 | 10.51 | +0.06 | +0.57% | 35.48K | 18/06 | ||
| Edenor ADR | 16.710 | 17.020 | 16.480 | +0.450 | +2.77% | 26.44K | 18/06 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0013 | 0.0015 | 0.0012 | -0.0002 | -13.33% | 54.33M | 18/06 | ||
| Iris Energy | 13.950 | 14.255 | 13.520 | -0.500 | -3.46% | 14.71M | 18/06 | ||
| Jervois Mining Ltd | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 11.92M | 18/06 | ||
| Sincerity Applied Materials | 0.0035 | 0.0035 | 0.0035 | -0.0010 | -22.22% | 3.49M | 18/06 | ||
| BHP Group Ltd ADR | 56.66 | 56.79 | 55.95 | +0.41 | +0.73% | 2.76M | 18/06 | ||
| Atlassian Corp Plc | 153.14 | 155.86 | 152.70 | -3.48 | -2.22% | 1.30M | 18/06 | ||
| BHP Group Ltd | 27.8740 | 29.0560 | 27.6620 | -0.7500 | -2.62% | 1.09M | 18/06 | ||
| Woodside Energy | 18.00 | 18.06 | 17.81 | +0.04 | +0.19% | 842.32K | 18/06 | ||
| Kazia Therapeutics ADR | 0.2411 | 0.2620 | 0.2300 | +0.0112 | +4.87% | 312.73K | 18/06 | ||
| Australian Oilseeds Holdings | 0.881 | 0.900 | 0.831 | +0.031 | +3.66% | 307.98K | 18/06 | ||
| Santos ADR | 4.900 | 5.010 | 4.670 | -0.020 | -0.41% | 297.41K | 18/06 | ||
| Immutep ADR | 2.570 | 2.720 | 2.530 | -0.120 | -4.46% | 255.61K | 18/06 | ||
| Fitell | 24.75 | 25.00 | 23.60 | +1.45 | +6.22% | 198.22K | 18/06 | ||
| Deep Yellow | 0.96 | 0.96 | 0.93 | +0.01 | +1.05% | 193.76K | 18/06 | ||
| Bionomics ADR | 0.8030 | 0.8700 | 0.7510 | +0.0100 | +1.26% | 181.09K | 18/06 | ||
| Novonix | 0.43 | 0.46 | 0.41 | +0.02 | +4.88% | 143.12K | 18/06 | ||
| Santos | 4.7600 | 4.7600 | 4.7600 | -0.2833 | -5.62% | 141.23K | 18/06 | ||
| Telstra Corporation ADR | 11.99 | 12.00 | 11.85 | +0.26 | +2.22% | 134.36K | 18/06 | ||
| Paladin Energy | 9.160 | 9.160 | 8.930 | +0.210 | +2.35% | 130.01K | 18/06 | ||
| Sonic Healthcare ADR | 17.54 | 18.29 | 17.25 | +0.50 | +2.93% | 124.33K | 18/06 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| OMV AG PK | 10.57 | 10.71 | 10.50 | +0.18 | +1.73% | 43.12K | 18/06 | ||
| Erste Group Bank AG PK | 23.50 | 23.50 | 23.26 | +0.17 | +0.73% | 28.59K | 18/06 | ||
| Wienerberger Baustoffindustrie | 7.550 | 7.550 | 7.070 | +0.165 | +2.23% | 1.46K | 18/06 | ||
| Raiffeisen Bank ADR | 4.48 | 4.48 | 4.01 | +0.34 | +8.21% | 1.16K | 18/06 | ||
| Andritz ADR | 12.32 | 12.32 | 12.18 | -0.23 | -1.83% | 0.62K | 18/06 | ||
| Erste Group Bank AG | 45.800 | 45.800 | 45.800 | +1.200 | +2.69% | 0.21K | 17/06 | ||
| Voestalpine AG PK | 5.49 | 5.49 | 5.49 | 0.00 | 0.00% | 0 | 11/06 | ||
| Verbund ADR | 16.68 | 16.68 | 16.68 | 0.00 | 0.00% | 0.18K | 17/06 | ||
| Oesterreichische Post ADR | 17.8 | 17.8 | 17.8 | 0.0 | 0.00% | 0 | 18/08 | ||
| Schoeller Bleckmann ADR | 4.21 | 4.21 | 4.21 | 0.00 | 0.00% | 0.12K | 14/06 | ||
| Flughafen Wien ADR | 11.9 | 11.9 | 11.9 | 0.0 | 0.00% | 0 | 02/05 | ||
| Vienna Insurance ADR | 6.18 | 6.18 | 6.18 | 0.00 | 0.00% | 0 | 24/05 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 59.14 | 59.51 | 59.12 | -0.56 | -0.94% | 1.05M | 18/06 | ||
| Umicore ADR | 3.69 | 3.71 | 3.65 | +0.10 | +2.79% | 622.73K | 18/06 | ||
| Euronav | 15.690 | 15.690 | 15.340 | +0.070 | +0.45% | 128.92K | 18/06 | ||
| Galapagos ADR | 25.84 | 26.02 | 25.74 | +0.10 | +0.39% | 107.76K | 18/06 | ||
| Materialise NV | 5.000 | 5.071 | 5.000 | -0.040 | -0.79% | 43.68K | 18/06 | ||
| Solvay ADR | 3.304 | 3.330 | 3.290 | -0.006 | -0.18% | 38.56K | 18/06 | ||
| Nyxoah | 8.33 | 8.71 | 8.12 | -0.21 | -2.46% | 35.67K | 18/06 | ||
| KBC Groep ADR | 35.53 | 35.61 | 35.34 | +0.28 | +0.79% | 29.48K | 18/06 | ||
| MDxHealth ADR | 2.650 | 2.740 | 2.650 | -0.080 | -2.93% | 26.44K | 18/06 | ||
| UCB ADR | 74.63 | 74.63 | 74.25 | +0.86 | +1.17% | 18.61K | 18/06 | ||
| ageas SA/NV | 45.68 | 46.30 | 45.68 | +0.22 | +0.48% | 3.67K | 18/06 | ||
| D’Ieteren ADR | 102.57 | 102.57 | 102.57 | +0.19 | +0.19% | 0.60K | 18/06 | ||
| Etablissementen Franz Colruyt ADR | 11.79 | 11.79 | 11.33 | -0.32 | -2.64% | 1.60K | 17/06 | ||
| Galapagos | 26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | 17/04 | ||
| Bpost ADR | 3.150 | 3.150 | 3.150 | 0.000 | 0.00% | 0 | 12/06 | ||
| Proximus ADR | 1.59 | 1.59 | 1.59 | 0.00 | 0.00% | 0.58K | 14/06 | ||
| Agfa Gevaert ADR | 2.6000 | 2.6000 | 2.6000 | 0.0000 | 0.00% | 0 | 02/05 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Barco ADR | 7.93 | 7.93 | 7.93 | 0.00 | 0.00% | 0 | 06/05 | ||
| Evs Broadcast ADR | 8.24 | 8.24 | 8.24 | 0.00 | 0.00% | 0 | 05/06 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ambev SA | 2.080 | 2.110 | 2.060 | 0.000 | 0.00% | 34.17M | 18/06 | ||
| Nu Holdings | 11.69 | 12.07 | 11.67 | -0.14 | -1.18% | 20.33M | 18/06 | ||
| Vale ADR | 11.18 | 11.28 | 11.13 | +0.02 | +0.13% | 18.57M | 18/06 | ||
| Petroleo Brasileiro Petrobras ADR | 13.82 | 13.94 | 13.61 | +0.32 | +2.37% | 17.91M | 18/06 | ||
| Itau Unibanco | 5.880 | 5.990 | 5.870 | -0.050 | -0.84% | 17.69M | 18/06 | ||
| Banco Bradesco | 2.360 | 2.430 | 2.350 | -0.050 | -2.07% | 15.57M | 18/06 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.22 | 13.31 | 12.97 | +0.35 | +2.72% | 5.46M | 18/06 | ||
| SID Nacional ADR | 2.390 | 2.490 | 2.350 | +0.180 | +8.14% | 5.28M | 18/06 | ||
| Gerdau ADR | 3.090 | 3.155 | 3.080 | 0.000 | 0.00% | 3.43M | 18/06 | ||
| BRF ADR | 3.540 | 3.550 | 3.450 | +0.170 | +5.04% | 2.33M | 18/06 | ||
| Sabesp ADR | 13.300 | 14.730 | 13.240 | -0.450 | -3.27% | 2.02M | 18/06 | ||
| Azul | 4.68 | 4.98 | 4.68 | -0.27 | -5.45% | 1.94M | 18/06 | ||
| Embraer ADR | 27.13 | 27.55 | 26.84 | -0.62 | -2.23% | 1.89M | 18/06 | ||
| PagSeguro Digital | 11.15 | 11.40 | 11.11 | -0.25 | -2.19% | 1.82M | 18/06 | ||
| Suzano Papel ADR | 8.93 | 9.12 | 8.90 | -0.07 | -0.72% | 1.31M | 18/06 | ||
| Centrais Eletricas Brasileiras DRC | 6.480 | 6.550 | 6.420 | -0.040 | -0.61% | 1.03M | 18/06 | ||
| Ultrapar Participacoes | 3.950 | 4.045 | 3.950 | -0.040 | -1.00% | 965.94K | 18/06 | ||
| Braskem A | 6.53 | 6.57 | 6.40 | +0.03 | +0.38% | 848.04K | 18/06 | ||
| Energy of Minas Gerais | 1.820 | 1.850 | 1.820 | 0.000 | 0.00% | 731.07K | 18/06 | ||
| Sigma Lithium Resources | 12.25 | 12.52 | 11.78 | -0.04 | -0.33% | 658.27K | 18/06 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Bitfarms | 3.150 | 3.230 | 3.010 | +0.010 | +0.32% | 33.58M | 18/06 | ||
| Two Hands | 0.0002 | 0.0003 | 0.0002 | 0.0000 | 0.00% | 24.45M | 18/06 | ||
| AgriFORCE Growing Systems | 0.0894 | 0.0899 | 0.0805 | +0.0001 | +0.11% | 23.98M | 18/06 | ||
| Barrick Gold | 16.41 | 16.50 | 16.07 | +0.27 | +1.67% | 18.66M | 18/06 | ||
| Kinross Gold | 7.510 | 7.565 | 7.334 | +0.120 | +1.62% | 14.55M | 18/06 | ||
| Algonquin Power | 5.85 | 5.87 | 5.73 | +0.05 | +0.86% | 13.57M | 18/06 | ||
| BlackBerry | 2.290 | 2.345 | 2.230 | -0.010 | -0.43% | 12.51M | 18/06 | ||
| Shopify Inc | 64.25 | 66.10 | 63.97 | -2.27 | -3.41% | 11.27M | 18/06 | ||
| Denison Mines | 2.1100 | 2.1400 | 2.0600 | +0.0500 | +2.43% | 10.15M | 18/06 | ||
| B2Gold | 2.570 | 2.600 | 2.520 | +0.030 | +1.18% | 9.54M | 18/06 | ||
| IAMGold | 3.750 | 3.806 | 3.600 | +0.150 | +4.17% | 8.52M | 18/06 | ||
| Baytex Energy Corp | 3.300 | 3.370 | 3.235 | +0.080 | +2.48% | 7.94M | 18/06 | ||
| Tilray | 1.690 | 1.720 | 1.680 | 0.000 | 0.00% | 7.55M | 18/06 | ||
| InMed Pharmaceuticals | 0.276 | 0.307 | 0.223 | +0.057 | +25.81% | 7.31M | 18/06 | ||
| New Gold | 1.9600 | 1.9850 | 1.9000 | +0.0400 | +2.08% | 7.02M | 18/06 | ||
| Allstar Health Brands | 0.0006 | 0.0010 | 0.0006 | -0.0002 | -25.00% | 6.85M | 18/06 | ||
| Indo Global Exchange | 0.00050 | 0.00050 | 0.00040 | 0.00000 | 0.00% | 6.44M | 18/06 | ||
| Cenovus Energy Inc | 18.660 | 18.775 | 18.280 | +0.410 | +2.25% | 6.22M | 18/06 | ||
| DeFi Tech | 1.56 | 2.35 | 1.49 | -0.70 | -30.97% | 5.76M | 18/06 | ||
| Fortuna Silver | 4.990 | 5.010 | 4.820 | +0.120 | +2.46% | 5.70M | 18/06 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 41.56 | 42.55 | 41.10 | -0.62 | -1.47% | 961.50K | 18/06 | ||
| Enel Chile ADR | 2.800 | 2.810 | 2.730 | +0.080 | +2.94% | 575.97K | 18/06 | ||
| LATAM Airlines ADR | 0.510 | 0.530 | 0.505 | -0.015 | -2.86% | 224.98K | 18/06 | ||
| Banco De Chile | 22.90 | 23.17 | 22.83 | +0.04 | +0.17% | 146.24K | 18/06 | ||
| Santander Chile ADR | 18.74 | 18.83 | 18.60 | +0.23 | +1.24% | 129.98K | 18/06 | ||
| Cervecerias ADR | 11.65 | 11.93 | 11.65 | -0.05 | -0.43% | 76.16K | 18/06 | ||
| Embotelladora Andina B ADR | 17.68 | 17.70 | 17.51 | -0.22 | -1.23% | 11.20K | 18/06 | ||
| Embotelladora Andina | 14.07 | 14.21 | 14.07 | -0.10 | -0.71% | 0.24K | 18/06 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MicroCloud Hologram | 0.945 | 1.170 | 0.920 | -0.236 | -19.96% | 29.70M | 18/06 | ||
| Nio A ADR | 4.430 | 4.470 | 4.320 | 0.000 | 0.00% | 28.74M | 18/06 | ||
| MicroAlgo | 4.080 | 5.210 | 2.780 | +0.530 | +14.93% | 27.86M | 18/06 | ||
| Alibaba ADR | 74.46 | 75.10 | 73.85 | -0.09 | -0.12% | 10.28M | 18/06 | ||
| Xpeng | 7.48 | 7.54 | 7.13 | +0.16 | +2.12% | 9.10M | 18/06 | ||
| Bilibili | 16.18 | 16.48 | 15.49 | +0.47 | +2.99% | 7.30M | 18/06 | ||
| Tencent Music Entertainment Group | 14.36 | 14.36 | 13.91 | +0.20 | +1.41% | 6.42M | 18/06 | ||
| iQIYI | 3.960 | 4.060 | 3.940 | -0.120 | -2.94% | 6.36M | 18/06 | ||
| Didi Global | 4.49 | 4.49 | 4.35 | +0.04 | +0.90% | 5.63M | 18/06 | ||
| JD.com Inc Adr | 29.05 | 29.36 | 28.77 | -0.19 | -0.65% | 5.60M | 18/06 | ||
| Dunxin Financial | 0.2152 | 0.2550 | 0.2054 | -0.0446 | -17.17% | 4.94M | 18/06 | ||
| Li Auto | 18.35 | 18.62 | 17.98 | -0.09 | -0.49% | 4.44M | 18/06 | ||
| EHome Household Service Holdings | 0.8660 | 0.8980 | 0.7501 | -0.0330 | -3.67% | 4.26M | 18/06 | ||
| Yum China Holdings | 33.00 | 33.52 | 32.27 | -0.70 | -2.08% | 4.01M | 18/06 | ||
| Lufax | 2.320 | 2.420 | 2.312 | -0.050 | -2.11% | 3.70M | 18/06 | ||
| ATRenew DRC | 2.150 | 2.260 | 2.065 | -0.040 | -1.83% | 3.56M | 18/06 | ||
| Full Truck Alliance Co | 8.98 | 9.06 | 8.82 | +0.03 | +0.34% | 3.53M | 18/06 | ||
| Vipshop | 15.06 | 15.35 | 15.02 | -0.27 | -1.73% | 3.41M | 18/06 | ||
| Hello Group | 5.97 | 6.14 | 5.84 | +0.07 | +1.19% | 3.27M | 18/06 | ||
| Ke Hldg | 15.54 | 15.59 | 15.27 | +0.17 | +1.11% | 3.20M | 18/06 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.05 | 12.14 | 11.92 | +0.23 | +1.90% | 2.31M | 18/06 | ||
| GeoPark Ltd | 10.63 | 10.76 | 10.27 | +0.36 | +3.46% | 597.79K | 18/06 | ||
| Tecnoglass | 44.06 | 44.41 | 43.25 | -0.33 | -0.74% | 345.02K | 18/06 | ||
| BanColombia ADR | 33.13 | 33.68 | 32.86 | +0.37 | +1.13% | 231.37K | 18/06 | ||
| Grupo Aval | 2.150 | 2.170 | 2.120 | +0.040 | +1.90% | 54.47K | 18/06 | ||
| Almacenes Exito ADR | 4.370 | 4.450 | 4.350 | -0.010 | -0.23% | 44.21K | 18/06 | ||
| Clever Leaves Holdings | 3.1500 | 3.1600 | 2.9500 | +0.1500 | +5.00% | 6.48K | 18/06 | ||
| Clever Leaves Holdings | 0.0250 | 0.0250 | 0.0130 | 0.0000 | 0.00% | 1.10K | 18/06 | ||
| Interconnection Electric | 106.41 | 106.41 | 103.66 | +5.62 | +5.58% | 0.01K | 18/06 | ||
| 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 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0.40K | 13/06 | ||
| Nutresa ADR | 13.00 | 15.53 | 13.00 | 0.00 | 0.00% | 0 | 31/05 | ||
| Inversiones Suramericana ADR | 17.53 | 17.53 | 17.53 | 0.00 | 0.00% | 0 | 10/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 24.680 | 24.690 | 24.320 | +0.730 | +3.05% | 1.31M | 18/06 | ||
| Castor Maritime | 4.650 | 4.876 | 4.610 | -0.050 | -1.06% | 61.73K | 18/06 | ||
| Toro Corp | 3.850 | 4.010 | 3.800 | -0.025 | -0.65% | 37.93K | 18/06 | ||
| Gifa | 0.0527 | 0.0590 | 0.0461 | +0.0003 | +0.57% | 4.50K | 18/06 | ||
| GDEV Inc | 2.500 | 2.570 | 2.400 | -0.100 | -3.85% | 1.37K | 18/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Neuro Hitech | 0.05010 | 0.05010 | 0.05010 | 0.00000 | 0.00% | 0 | 04/06 | ||
| 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 | 140.80 | 141.71 | 139.78 | +0.43 | +0.31% | 2.64M | 18/06 | ||
| Genmab AS | 25.80 | 26.12 | 25.39 | +0.02 | +0.08% | 2.12M | 18/06 | ||
| Vestas Wind Systems AS | 8.41 | 8.43 | 8.32 | +0.02 | +0.24% | 471.45K | 18/06 | ||
| Coloplast A | 12.05 | 12.09 | 11.97 | -0.31 | -2.51% | 302.57K | 18/06 | ||
| Ascendis Pharma AS | 123.19 | 125.72 | 123.19 | -1.40 | -1.12% | 301.51K | 18/06 | ||
| Galecto | 0.491 | 0.523 | 0.485 | -0.014 | -2.71% | 236.83K | 18/06 | ||
| AP Moeller-Maersk AS | 8.40 | 8.43 | 8.31 | +0.05 | +0.60% | 150.05K | 18/06 | ||
| Carlsberg AS | 27.31 | 27.35 | 27.13 | +0.32 | +1.19% | 79.95K | 18/06 | ||
| IO Biotech | 1.250 | 1.270 | 1.190 | +0.020 | +1.63% | 74.47K | 18/06 | ||
| Oersted AS DRC | 18.71 | 18.72 | 18.54 | +0.32 | +1.74% | 64.68K | 18/06 | ||
| Evaxion Biotech AS | 2.670 | 2.822 | 2.580 | +0.200 | +8.10% | 53.87K | 18/06 | ||
| DSV ADR | 77.87 | 77.94 | 77.55 | +0.30 | +0.39% | 50.54K | 18/06 | ||
| Cadeler AS ADR | 24.12 | 24.26 | 23.96 | +0.29 | +1.22% | 43.77K | 18/06 | ||
| Novozymes AS | 61.17 | 61.27 | 60.70 | +2.34 | +3.98% | 19.08K | 18/06 | ||
| Danske Bank A/S ADR | 14.94 | 14.94 | 14.72 | +0.02 | +0.13% | 14.59K | 18/06 | ||
| Pandora ADR | 37.80 | 38.03 | 37.75 | -0.06 | -0.16% | 5.68K | 18/06 | ||
| Vestas Wind | 25.4400 | 25.5450 | 24.9900 | +0.2175 | +0.86% | 4.88K | 18/06 | ||
| Bavarian Nordic ADR | 7.57 | 7.58 | 7.52 | +0.02 | +0.26% | 4.42K | 18/06 | ||
| LiqTech | 2.220 | 2.380 | 2.144 | -0.080 | -3.48% | 2.42K | 18/06 | ||
| Novozymes B | 59.7500 | 59.7500 | 59.7500 | +3.1000 | +5.47% | 1.00K | 18/06 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3.680 | 3.716 | 3.670 | -0.010 | -0.27% | 10.34M | 18/06 | ||
| Amer Sports | 14.67 | 14.77 | 14.57 | -0.03 | -0.20% | 563.79K | 18/06 | ||
| Neste | 9.48 | 9.50 | 9.38 | +0.12 | +1.28% | 148.35K | 18/06 | ||
| Sampo OYJ | 20.90 | 20.90 | 20.67 | +0.08 | +0.38% | 146.99K | 18/06 | ||
| Nordea Bank ADR | 12.32 | 12.38 | 12.13 | +0.04 | +0.33% | 95.37K | 18/06 | ||
| Stora Enso Oyj PK | 13.47 | 13.70 | 13.40 | +0.22 | +1.66% | 52.01K | 18/06 | ||
| Kone Oyj ADR | 24.89 | 25.12 | 24.89 | -0.48 | -1.89% | 43.50K | 18/06 | ||
| Kesko ADR | 8.890 | 9.050 | 8.830 | +0.090 | +1.02% | 15.93K | 18/06 | ||
| Metso Outotec OTC | 5.53 | 5.62 | 5.49 | -0.01 | -0.09% | 6.48K | 18/06 | ||
| Fortum ADR | 2.902 | 2.950 | 2.902 | -0.140 | -4.60% | 0.89K | 18/06 | ||
| Fortum | 15.650 | 15.650 | 15.600 | +0.180 | +1.16% | 0.48K | 18/06 | ||
| Nokian Tyres ADR | 4.16 | 4.16 | 4.13 | 0.02 | 0.48% | 3.24K | 17/06 | ||
| Konecranes ADR | 10.660 | 10.660 | 10.660 | 0.000 | 0.00% | 0 | 23/05 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | 0.00 | 0.00% | 0 | 04/06 | ||
| KONE Oyj | 49.3550 | 49.3550 | 49.3550 | 0.0000 | 0.00% | 0.16K | 14/06 | ||
| Outokumpu ADR | 1.81 | 1.81 | 1.81 | -0.03 | -1.63% | 0.19K | 17/06 | ||
| Wartsila ADR | 4.44 | 4.44 | 4.44 | +0.00 | +0.00% | 0.25K | 17/06 | ||
| Yit ADR | 1.08 | 1.08 | 1.08 | 0.00 | 0.00% | 0 | 20/05 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Carrefour SA PK | 3.01 | 3.03 | 2.98 | -0.13 | -4.14% | 7.33M | 18/06 | ||
| Alstom PK | 1.740 | 1.790 | 1.680 | -0.010 | -0.57% | 3.12M | 18/06 | ||
| Sanofi ADR | 47.22 | 47.59 | 47.16 | -0.08 | -0.16% | 2.92M | 18/06 | ||
| Pernod Ricard | 28.20 | 28.28 | 27.82 | -0.18 | -0.63% | 1.93M | 18/06 | ||
| Orange ADR | 10.01 | 10.10 | 9.97 | -0.03 | -0.30% | 1.14M | 18/06 | ||
| TotalEnergies SE ADR | 66.66 | 66.96 | 66.33 | +0.96 | +1.46% | 1.11M | 18/06 | ||
| Kering SA | 33.38 | 33.67 | 33.28 | +0.56 | +1.71% | 1.06M | 18/06 | ||
| Sequans Communications | 0.477 | 0.488 | 0.431 | -0.043 | -8.19% | 868.03K | 18/06 | ||
| Compagnie Saint-Gobain ADR | 16.06 | 16.06 | 15.85 | +0.36 | +2.29% | 782.01K | 18/06 | ||
| Constellium Nv | 19.94 | 20.29 | 19.93 | -0.11 | -0.55% | 778.47K | 18/06 | ||
| Engie ADR | 14.20 | 14.25 | 14.18 | +0.07 | +0.50% | 599.38K | 18/06 | ||
| Criteo Sa | 35.45 | 36.02 | 34.75 | -0.34 | -0.95% | 536.59K | 18/06 | ||
| Louis Vuitton ADR | 152.460 | 152.990 | 151.920 | -2.640 | -1.70% | 446.47K | 18/06 | ||
| BNP Paribas ADR | 32.070 | 32.140 | 31.820 | +0.080 | +0.25% | 424.90K | 18/06 | ||
| Dassault Systemes SA | 38.52 | 38.68 | 38.19 | -0.07 | -0.18% | 333.77K | 18/06 | ||
| Legrand ADR | 20.17 | 20.21 | 20.02 | +0.18 | +0.90% | 331.41K | 18/06 | ||
| Societe Generale ADR | 4.8400 | 4.8600 | 4.8200 | -0.0200 | -0.41% | 314.78K | 18/06 | ||
| Danone PK | 12.75 | 12.78 | 12.72 | +0.03 | +0.24% | 275.30K | 18/06 | ||
| Credit Agricole SA PK | 6.950 | 7.090 | 6.910 | -0.005 | -0.07% | 271.77K | 18/06 | ||
| Vinci ADR | 26.52 | 27.07 | 25.40 | +0.08 | +0.30% | 233.17K | 18/06 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 7.850 | 9.340 | 7.740 | -1.560 | -16.58% | 6.82M | 18/06 | ||
| Lilium NV | 0.753 | 0.781 | 0.740 | -0.032 | -4.09% | 2.96M | 18/06 | ||
| Continental AG PK | 5.83 | 5.90 | 5.83 | -0.13 | -2.18% | 1.89M | 18/06 | ||
| Deutsche Telekom ADR | 24.53 | 24.55 | 24.40 | +0.19 | +0.78% | 1.48M | 18/06 | ||
| CureVac NV | 3.250 | 3.509 | 3.130 | -0.230 | -6.61% | 1.19M | 18/06 | ||
| ATAI Life Sciences BV | 1.270 | 1.350 | 1.270 | -0.070 | -5.22% | 1.09M | 18/06 | ||
| Deutsche Bank AG | 15.79 | 15.83 | 15.73 | 0.00 | 0.00% | 984.04K | 18/06 | ||
| BioNTech | 86.27 | 88.61 | 85.32 | -2.17 | -2.45% | 896.12K | 18/06 | ||
| Bayer AG PK | 7.05 | 7.09 | 7.04 | +0.01 | +0.14% | 815.83K | 18/06 | ||
| SAP ADR | 188.62 | 189.82 | 188.45 | -1.40 | -0.74% | 674.89K | 18/06 | ||
| Deutsche Boerse ADR | 20.32 | 20.37 | 20.19 | +0.32 | +1.60% | 672.84K | 18/06 | ||
| Porsche Automobile Holding SE | 4.56 | 4.58 | 4.54 | +0.02 | +0.44% | 516.18K | 18/06 | ||
| Mainz Biomed BV | 0.5752 | 0.6400 | 0.5050 | -0.0258 | -4.29% | 472.10K | 18/06 | ||
| Symrise Ag PK | 30.95 | 31.03 | 30.67 | +0.37 | +1.21% | 461.04K | 18/06 | ||
| Volkswagen 1/10 ADR | 12.13 | 12.18 | 12.08 | -0.02 | -0.16% | 433.90K | 18/06 | ||
| Immatics NV | 12.58 | 13.12 | 12.51 | -0.43 | -3.31% | 407.25K | 18/06 | ||
| Fresenius Medical Care ADR | 19.65 | 19.77 | 19.57 | -0.32 | -1.60% | 274.15K | 18/06 | ||
| Centogene | 0.405 | 0.429 | 0.359 | +0.040 | +10.96% | 268.42K | 18/06 | ||
| Mercedes Benz DRC | 16.99 | 17.06 | 16.95 | -0.06 | -0.35% | 255.63K | 18/06 | ||
| Affimed NV | 6.050 | 6.730 | 6.020 | -0.690 | -10.24% | 225.89K | 18/06 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 23.73 | 24.01 | 23.69 | -0.08 | -0.34% | 1.58M | 18/06 | ||
| C3is Inc | 1.3100 | 1.4100 | 1.3000 | -0.0900 | -6.43% | 819.63K | 18/06 | ||
| Diana Shipping | 2.810 | 2.850 | 2.800 | -0.030 | -1.06% | 780.95K | 18/06 | ||
| Piraeus Bank ADR | 3.760 | 3.840 | 3.690 | +0.060 | +1.62% | 608.87K | 18/06 | ||
| Global Ship Lease | 28.48 | 28.69 | 28.25 | +0.26 | +0.92% | 384.08K | 18/06 | ||
| Imperial Petroleum | 3.4500 | 3.6900 | 3.4100 | -0.0500 | -1.43% | 329.97K | 18/06 | ||
| Tsakos Energy | 28.770 | 28.870 | 28.300 | +0.530 | +1.88% | 299.61K | 18/06 | ||
| Seanergy Maritime | 10.6800 | 11.0400 | 10.6600 | -0.0400 | -0.37% | 182.14K | 18/06 | ||
| Dynagas LNG | 3.600 | 3.740 | 3.547 | -0.150 | -4.00% | 113.24K | 18/06 | ||
| StealthGas | 7.470 | 7.580 | 7.355 | +0.070 | +0.95% | 97.15K | 18/06 | ||
| Pyxis Tankers Inc | 5.1600 | 5.2800 | 5.0900 | +0.1000 | +1.98% | 90.90K | 18/06 | ||
| EuroDry | 23.47 | 23.55 | 22.51 | +1.04 | +4.64% | 75.50K | 18/06 | ||
| Danaos | 89.95 | 90.75 | 89.84 | -0.19 | -0.21% | 60.23K | 18/06 | ||
| Performance Shipping | 2.2000 | 2.2500 | 2.1800 | -0.0400 | -1.79% | 53.66K | 18/06 | ||
| Okeanis Eco Tankers | 31.12 | 31.17 | 30.25 | +0.92 | +3.05% | 43.14K | 18/06 | ||
| Capital Product | 17.96 | 17.99 | 17.10 | +0.42 | +2.39% | 27.95K | 18/06 | ||
| Globus Maritime | 1.9800 | 1.9800 | 1.9300 | +0.0200 | +1.02% | 24.49K | 18/06 | ||
| Oceanpal | 1.8700 | 1.9800 | 1.8300 | -0.0200 | -1.06% | 23.24K | 18/06 | ||
| Euroseas | 35.00 | 35.62 | 34.67 | +0.28 | +0.81% | 17.11K | 18/06 | ||
| National Bank of Greece | 8.865 | 8.865 | 8.670 | +0.195 | +2.25% | 16.90K | 18/06 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MMTEC | 0.3196 | 0.3400 | 0.3160 | -0.0120 | -3.62% | 2.19M | 18/06 | ||
| AIA ADR | 28.48 | 29.32 | 28.38 | -0.14 | -0.49% | 1.79M | 18/06 | ||
| CK Hutchison ADR | 4.72 | 4.74 | 4.64 | +0.05 | +1.07% | 1.65M | 18/06 | ||
| Borneo Resource | 0.0005 | 0.0005 | 0.0004 | 0.0000 | 0.00% | 1.50M | 17/06 | ||
| AGBA Acquisition | 2.810 | 2.810 | 2.417 | -0.120 | -4.10% | 1.35M | 18/06 | ||
| Prudential Public ADR | 17.89 | 18.08 | 17.81 | -0.14 | -0.75% | 1.27M | 18/06 | ||
| Futu | 67.48 | 68.06 | 66.55 | -1.57 | -2.27% | 1.24M | 18/06 | ||
| AIA Group | 6.95 | 7.24 | 6.58 | -0.15 | -2.11% | 953.06K | 18/06 | ||
| Melco Resorts & Entertainment | 7.71 | 7.84 | 7.60 | -0.13 | -1.66% | 876.70K | 18/06 | ||
| Hang Lung Properties | 4.39 | 4.43 | 4.39 | 0.00 | 0.00% | 552.76K | 18/06 | ||
| Henderson Land Development | 2.68 | 2.71 | 2.61 | -0.01 | -0.37% | 475.66K | 18/06 | ||
| Silicon Motion | 84.88 | 85.50 | 82.85 | +1.60 | +1.92% | 388.56K | 18/06 | ||
| DDC Enterprise | 1.060 | 1.070 | 0.979 | +0.040 | +3.92% | 321.03K | 18/06 | ||
| Sun Hung Kai Properties | 9.06 | 9.10 | 8.78 | -0.06 | -0.66% | 277.54K | 18/06 | ||
| Millennium International Holdings | 1.530 | 1.790 | 1.420 | +0.060 | +4.08% | 243.21K | 18/06 | ||
| Bridgetown Holdings | 0.090 | 0.120 | 0.081 | +0.025 | +38.89% | 206.74K | 18/06 | ||
| Intelligent Living Application | 0.3660 | 0.3698 | 0.3600 | -0.0089 | -2.37% | 162.47K | 18/06 | ||
| VS Media Holdings | 1.4600 | 1.6000 | 1.3800 | +0.0110 | +0.76% | 148.60K | 18/06 | ||
| China Resources Beer ADR | 7.4 | 7.5 | 7.4 | -0.1 | -1.33% | 139.42K | 18/06 | ||
| CLP Holdings | 8.32 | 8.60 | 8.24 | +0.14 | +1.71% | 134.47K | 18/06 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.0 | 4.1 | 3.9 | -0.1 | -2.44% | 38.05K | 18/06 | ||
| Magyar Telekom Plc | 14.12 | 14.12 | 13.99 | +0.43 | +3.14% | 0.26K | 18/06 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.91 | 18.07 | 17.88 | -0.03 | -0.17% | 10.83M | 18/06 | ||
| ICICI Bank ADR | 26.99 | 27.09 | 26.60 | +0.64 | +2.43% | 7.61M | 18/06 | ||
| Wipro ADR | 5.760 | 5.780 | 5.723 | +0.170 | +3.04% | 3.21M | 18/06 | ||
| HDFC Bank ADR | 61.65 | 61.92 | 61.32 | +0.71 | +1.17% | 2.91M | 18/06 | ||
| Sify | 0.370 | 0.395 | 0.351 | -0.030 | -7.48% | 1.14M | 18/06 | ||
| MakeMyTrip | 82.33 | 83.03 | 79.11 | +3.36 | +4.25% | 937.16K | 18/06 | ||
| WNS Holdings | 51.70 | 52.23 | 50.77 | -0.23 | -0.44% | 426.52K | 18/06 | ||
| Dr. Reddy’s Labs ADR | 70.84 | 71.64 | 70.55 | -0.86 | -1.20% | 299.09K | 18/06 | ||
| Yatra Online | 1.120 | 1.140 | 1.110 | +0.005 | +0.45% | 106.51K | 18/06 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 2.50K | 17/06 | ||
| Azure Power Global | 0.75 | 0.75 | 0.75 | 0.00 | 0.00% | 1.28K | 18/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 16.84 | 17.30 | 16.62 | -0.41 | -2.38% | 2.79M | 18/06 | ||
| Astra Int | 5.27 | 5.41 | 5.23 | -0.11 | -2.04% | 747.08K | 18/06 | ||
| Bank Rakyat | 12.87 | 13.79 | 12.00 | -0.01 | -0.08% | 400.83K | 18/06 | ||
| United Tractors ADR | 26.00 | 26.32 | 25.85 | -0.01 | -0.04% | 147.14K | 18/06 | ||
| Bank Central Asia ADR | 13.8600 | 14.1000 | 13.0600 | -0.1300 | -0.93% | 134.40K | 18/06 | ||
| Indonesia Energy | 2.670 | 2.710 | 2.610 | -0.010 | -0.37% | 100.71K | 18/06 | ||
| Bank Mandiri Persero ADR | 14.03 | 14.79 | 13.20 | -0.03 | -0.21% | 93.07K | 18/06 | ||
| Bank Negara Indonesia ADR | 13.14 | 15.47 | 13.07 | -1.82 | -12.17% | 31.47K | 18/06 | ||
| Indofood ADR | 18.2175 | 18.6000 | 16.5601 | -0.0865 | -0.47% | 16.55K | 18/06 | ||
| Telkom Indonesia | 0.17000 | 0.17000 | 0.17000 | 0.00000 | 0.00% | 5.00K | 18/06 | ||
| Bank Mandiri Persero | 0.3787 | 0.3787 | 0.3495 | +0.0009 | +0.24% | 4.79K | 18/06 | ||
| XL Axiata ADR | 2.65 | 2.65 | 2.39 | +0.07 | +2.71% | 1.99K | 18/06 | ||
| Vale Indonesia | 0.2615 | 0.2615 | 0.2615 | 0.0000 | 0.00% | 1.91K | 12/06 | ||
| Indo Tambangraya Megah ADR | 2.95 | 3.01 | 2.95 | -0.01 | -0.34% | 1.91K | 18/06 | ||
| Aneka Tambang ADR | 7.30 | 7.30 | 7.30 | -0.26 | -3.44% | 0.34K | 18/06 | ||
| Adaro Energy ADR | 8.39 | 8.39 | 8.39 | -0.09 | -1.06% | 0.12K | 18/06 | ||
| Media Nusantara Citra ADR | 2.03 | 2.03 | 2.03 | 0.00 | 0.00% | 0 | 31/12 | ||
| Semen Persero | 4.79 | 4.79 | 4.79 | 0.00 | 0.00% | 0 | 07/06 | ||
| Kalbe Farma ADR | 17.03 | 17.03 | 17.03 | 0.00 | 0.00% | 0 | 30/04 | ||
| Asiamet Resources | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 16/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arcadium Lithium | 3.360 | 3.475 | 3.350 | -0.020 | -0.59% | 8.96M | 18/06 | ||
| CRH | 77.88 | 79.49 | 77.49 | -0.84 | -1.07% | 8.34M | 18/06 | ||
| PDD Holdings DRC | 144.18 | 147.92 | 142.80 | -4.12 | -2.78% | 7.28M | 18/06 | ||
| Medtronic | 79.75 | 80.35 | 79.17 | -0.20 | -0.25% | 6.88M | 18/06 | ||
| Accenture | 285.35 | 289.91 | 284.39 | -0.18 | -0.06% | 5.30M | 18/06 | ||
| Johnson Controls | 69.10 | 69.38 | 67.53 | -0.21 | -0.30% | 4.75M | 18/06 | ||
| Seagate | 105.99 | 107.91 | 105.52 | +0.01 | +0.01% | 2.81M | 18/06 | ||
| Aptiv | 70.62 | 72.19 | 69.79 | -0.33 | -0.47% | 2.30M | 18/06 | ||
| Eaton | 327.59 | 330.18 | 321.20 | +2.26 | +0.69% | 1.90M | 18/06 | ||
| Perrigo | 25.55 | 26.36 | 25.54 | -0.68 | -2.59% | 1.88M | 18/06 | ||
| Trane Technologies | 345.38 | 345.40 | 333.92 | +10.07 | +3.00% | 1.56M | 18/06 | ||
| Aon | 297.75 | 301.88 | 296.77 | -2.26 | -0.75% | 1.47M | 18/06 | ||
| Alkermes Plc | 24.42 | 25.40 | 24.40 | -0.59 | -2.36% | 1.39M | 18/06 | ||
| Avadel Pharma | 15.600 | 15.880 | 15.430 | -0.090 | -0.57% | 1.34M | 18/06 | ||
| AerCap Holdings NV | 92.30 | 92.30 | 90.90 | +1.47 | +1.62% | 1.28M | 18/06 | ||
| Flutter Entertainment | 184.77 | 186.55 | 182.14 | -4.04 | -2.14% | 1.19M | 18/06 | ||
| Falcon Oil & Gas | 0.090 | 0.092 | 0.080 | +0.008 | +9.76% | 1.17M | 18/06 | ||
| Amarin | 0.730 | 0.757 | 0.711 | -0.028 | -3.68% | 1.16M | 18/06 | ||
| Allegion PLC | 116.61 | 116.77 | 115.75 | +0.38 | +0.33% | 882.27K | 18/06 | ||
| Adient | 25.36 | 25.73 | 25.09 | -0.24 | -0.94% | 856.95K | 18/06 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 17.01 | 17.48 | 16.95 | -0.11 | -0.64% | 6.88M | 18/06 | ||
| Mobileye Global | 25.97 | 27.61 | 25.70 | -1.64 | -5.92% | 6.08M | 18/06 | ||
| ZIM Integrated Shipping Services | 19.01 | 19.45 | 18.60 | +0.17 | +0.90% | 3.34M | 18/06 | ||
| SolarEdge Technologies Inc | 37.07 | 38.48 | 36.55 | -1.16 | -3.03% | 2.82M | 18/06 | ||
| Gilat | 4.540 | 4.800 | 4.410 | -0.250 | -5.22% | 2.07M | 18/06 | ||
| Jeffs Brands Unt | 0.3720 | 0.3890 | 0.3200 | -0.0181 | -4.64% | 1.95M | 18/06 | ||
| Innoviz Technologies | 0.911 | 0.960 | 0.903 | -0.045 | -4.72% | 1.90M | 18/06 | ||
| Supercom | 0.1745 | 0.1863 | 0.1739 | -0.0103 | -5.57% | 1.75M | 18/06 | ||
| Alarum | 27.6600 | 33.6429 | 23.0466 | -6.8600 | -19.87% | 1.67M | 18/06 | ||
| Redhill ADR | 0.393 | 0.408 | 0.370 | -0.003 | -0.76% | 1.60M | 18/06 | ||
| InMode | 17.41 | 18.50 | 17.38 | -0.95 | -5.17% | 1.57M | 18/06 | ||
| Todos | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1.51M | 17/06 | ||
| Perion Network | 9.04 | 9.64 | 9.04 | -0.30 | -3.21% | 1.29M | 18/06 | ||
| Nano Dimension | 2.250 | 2.260 | 2.210 | 0.000 | 0.00% | 1.15M | 18/06 | ||
| N2OFF | 0.677 | 0.680 | 0.570 | +0.077 | +12.83% | 1.04M | 18/06 | ||
| Allot Communications | 2.040 | 2.110 | 2.020 | -0.030 | -1.45% | 993.90K | 18/06 | ||
| Beamr Imaging | 5.42 | 5.47 | 4.94 | +0.23 | +4.43% | 908.33K | 18/06 | ||
| Cellebrite | 11.980 | 12.206 | 11.860 | -0.260 | -2.12% | 900.96K | 18/06 | ||
| Cognyte Software | 7.60 | 8.70 | 7.32 | -0.41 | -5.12% | 887.87K | 18/06 | ||
| GlobalE Online | 30.86 | 31.78 | 30.82 | -0.80 | -2.53% | 825.16K | 18/06 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 9.27 | 9.28 | 9.17 | +0.19 | +2.09% | 874.20K | 18/06 | ||
| Stevanato Group SpA | 17.54 | 18.50 | 17.48 | -0.51 | -2.83% | 524.82K | 18/06 | ||
| ENEL Societa per Azioni | 6.880 | 6.900 | 6.830 | +0.150 | +2.23% | 345.81K | 18/06 | ||
| UniCredit ADR | 18.240 | 18.345 | 18.220 | +0.440 | +2.47% | 274.37K | 18/06 | ||
| Intesa Sanpaolo SpA PK | 22.055 | 22.160 | 21.980 | +0.285 | +1.31% | 246.21K | 18/06 | ||
| Ermenegildo Zegna NV | 11.68 | 11.72 | 11.64 | -0.09 | -0.76% | 159.18K | 18/06 | ||
| ENI ADR | 29.61 | 29.77 | 29.46 | +0.47 | +1.61% | 143.30K | 18/06 | ||
| Ferrari NV | 414.36 | 414.83 | 411.09 | -1.70 | -0.41% | 103.15K | 18/06 | ||
| Assicurazioni Generali ADR | 12.35 | 12.38 | 12.29 | +0.11 | +0.90% | 89.39K | 18/06 | ||
| Leonardo ADR | 12.02 | 12.04 | 11.94 | +0.32 | +2.74% | 28.80K | 18/06 | ||
| Prysmian ADR | 30.81 | 31.02 | 30.64 | +0.30 | +0.98% | 26.13K | 18/06 | ||
| Terna Rete Elettrica Nazionale | 24.36 | 24.36 | 24.12 | +0.22 | +0.91% | 17.90K | 18/06 | ||
| Salvatore Ferragamo ADR | 4.67 | 4.97 | 4.67 | -0.20 | -4.11% | 16.09K | 18/06 | ||
| Prada Spa PK | 15.74 | 15.74 | 15.37 | +0.63 | +4.17% | 13.78K | 18/06 | ||
| Mediobanca ADR | 14.67 | 14.70 | 14.65 | +0.19 | +1.31% | 6.08K | 18/06 | ||
| Natuzzi | 5.04 | 5.06 | 5.02 | +0.07 | +1.41% | 2.03K | 18/06 | ||
| Genenta Science ADR | 3.225 | 3.310 | 3.225 | -0.065 | -1.98% | 1.81K | 18/06 | ||
| Brunello Cucinelli ADR | 49.1 | 49.1 | 48.2 | -0.6 | -1.21% | 0.99K | 18/06 | ||
| Eni SpA | 14.8500 | 14.8500 | 14.8500 | 0.0000 | 0.00% | 0.70K | 18/06 | ||
| Buzzi Unicem ADR | 20.8 | 20.8 | 20.8 | 0.0 | 0.00% | 211.00 | 18/06 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 12.67 | 12.83 | 12.62 | -0.50 | -3.80% | 4.96M | 18/06 | ||
| Sony ADR | 79.63 | 80.54 | 79.31 | -1.49 | -1.84% | 2.24M | 18/06 | ||
| Mitsubishi UFJ Financial ADR | 9.830 | 9.900 | 9.830 | -0.100 | -1.01% | 1.49M | 18/06 | ||
| SoftBank Group | 33.07 | 33.23 | 31.90 | +0.63 | +1.94% | 1.41M | 18/06 | ||
| Shionogi ADR | 9.60 | 9.67 | 9.43 | -0.13 | -1.34% | 1.39M | 18/06 | ||
| Fanuc Corporation | 13.60 | 13.67 | 13.37 | +0.11 | +0.82% | 994.06K | 18/06 | ||
| Nintendo ADR | 13.80 | 13.88 | 13.66 | +0.43 | +3.22% | 818.79K | 18/06 | ||
| Mizuho Financial ADR | 3.870 | 3.885 | 3.850 | 0.000 | 0.00% | 796.83K | 18/06 | ||
| KDDI Corp PK | 13.20 | 13.20 | 12.80 | -0.04 | -0.30% | 699.71K | 18/06 | ||
| Daikin Industries ADR | 14.43 | 14.57 | 14.30 | -0.24 | -1.64% | 592.61K | 18/06 | ||
| Astellas Pharma Inc | 9.49 | 9.55 | 9.45 | -0.09 | -0.94% | 586.80K | 18/06 | ||
| Fujitsu ADR | 15.48 | 15.96 | 15.02 | +0.27 | +1.78% | 551.67K | 18/06 | ||
| Honda Motor ADR | 31.81 | 31.89 | 31.66 | +0.16 | +0.51% | 525.81K | 18/06 | ||
| Sumitomo Mitsui Financial ADR | 12.620 | 12.660 | 12.585 | -0.010 | -0.08% | 461.95K | 18/06 | ||
| Nippon ADR | 23.02 | 23.80 | 22.96 | +0.02 | +0.09% | 446.37K | 18/06 | ||
| Secom ADR | 14.60 | 14.60 | 14.53 | -0.09 | -0.61% | 437.75K | 18/06 | ||
| Nomura ADR | 5.740 | 5.750 | 5.720 | -0.010 | -0.17% | 414.16K | 18/06 | ||
| Shin-Etsu Chemical ADR | 19.34 | 19.85 | 19.21 | +0.35 | +1.84% | 398.94K | 18/06 | ||
| East Japan Railway ADR | 7.90 | 7.93 | 7.89 | -0.01 | -0.13% | 390.35K | 18/06 | ||
| Nissan Motor ADR | 6.78 | 6.78 | 6.69 | +0.07 | +1.04% | 386.77K | 18/06 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 23.89 | 23.94 | 23.60 | +0.28 | +1.19% | 2.09M | 18/06 | ||
| Ardagh Metal Packaging | 3.570 | 3.710 | 3.560 | -0.090 | -2.46% | 1.27M | 18/06 | ||
| Spotify Tech | 309.90 | 312.31 | 305.49 | -1.32 | -0.42% | 1.22M | 18/06 | ||
| Tenaris ADR | 31.12 | 31.50 | 31.07 | -0.08 | -0.26% | 1.15M | 18/06 | ||
| FREYR Battery | 1.710 | 1.760 | 1.700 | -0.020 | -1.16% | 881.43K | 18/06 | ||
| Adecoagro SA | 9.00 | 9.21 | 8.98 | -0.13 | -1.42% | 824.58K | 18/06 | ||
| Ternium ADR | 36.77 | 38.11 | 35.62 | -0.73 | -1.95% | 765.81K | 18/06 | ||
| Globant SA | 154.21 | 159.74 | 153.98 | -3.86 | -2.44% | 577.93K | 18/06 | ||
| Orion Engineered Carbons | 23.19 | 23.26 | 22.97 | +0.10 | +0.43% | 335.25K | 18/06 | ||
| Alvotech | 13.64 | 13.81 | 13.40 | -0.21 | -1.52% | 154.33K | 18/06 | ||
| Corporacion America Airports | 17.280 | 17.405 | 17.060 | -0.030 | -0.17% | 135.33K | 18/06 | ||
| Altisource Portfolio Solutions | 1.630 | 1.830 | 1.610 | -0.140 | -7.91% | 120.26K | 18/06 | ||
| Millicom | 23.14 | 23.43 | 23.07 | +0.11 | +0.48% | 68.06K | 18/06 | ||
| Codere Online US | 7.45 | 7.50 | 7.25 | +0.15 | +2.05% | 58.94K | 18/06 | ||
| BM European Value ADR | 23.96 | 24.11 | 23.90 | -0.26 | -1.07% | 47.65K | 18/06 | ||
| Nexa Resources | 7.670 | 7.680 | 7.490 | +0.150 | +1.99% | 16.43K | 18/06 | ||
| Moolec Science | 1.090 | 1.090 | 1.040 | +0.040 | +3.81% | 15.99K | 18/06 | ||
| Subsea 7 ADR | 18.07 | 18.07 | 17.92 | +0.27 | +1.52% | 11.19K | 18/06 | ||
| Samsonite ADR | 14.950 | 14.965 | 14.715 | -0.160 | -1.06% | 4.61K | 18/06 | ||
| Arrival Vault USA | 0.0500 | 0.0501 | 0.0500 | 0.0000 | 0.00% | 2.74K | 18/06 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VCI Global | 0.636 | 0.650 | 0.620 | -0.010 | -1.55% | 162.09K | 18/06 | ||
| BioNexus Gene Lab | 0.4588 | 0.4610 | 0.4394 | +0.0088 | +1.96% | 69.70K | 18/06 | ||
| Genting Berhad | 4.90 | 5.00 | 4.90 | 0.00 | 0.00% | 67.99K | 18/06 | ||
| Starbox Holdings | 0.1780 | 0.1800 | 0.1752 | +0.0080 | +4.71% | 46.84K | 18/06 | ||
| Graphjet Tech | 5.40 | 5.81 | 5.36 | -0.44 | -7.53% | 33.37K | 18/06 | ||
| GreenPro | 1.1599 | 1.1599 | 0.9201 | +0.2409 | +26.21% | 23.05K | 18/06 | ||
| Agape ATP | 0.2210 | 0.2245 | 0.2200 | +0.0010 | +0.45% | 22.04K | 18/06 | ||
| CBL International | 0.910 | 0.950 | 0.850 | -0.009 | -0.98% | 5.62K | 18/06 | ||
| Integrated Media Tech | 1.650 | 1.710 | 1.640 | -0.030 | -1.79% | 4.69K | 18/06 | ||
| Malayan Banking Berhad | 4.800 | 4.800 | 4.570 | -0.023 | -0.48% | 4.01K | 18/06 | ||
| DUET Acquisition | 11.14 | 11.14 | 11.13 | +0.06 | +0.54% | 2.00K | 18/06 | ||
| Evergreen | 11.47 | 11.49 | 11.47 | +0.01 | +0.09% | 0.45K | 18/06 | ||
| Tech Telecommunication | 12.00 | 12.00 | 12.00 | +0.02 | +0.17% | 0.10K | 18/06 | ||
| Top Glove ADR | 0.9155 | 0.9155 | 0.9010 | +0.0096 | +1.06% | 1.34K | 17/06 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/05 | ||
| Kairous Acquisition Unt | 12.51 | 12.51 | 12.51 | 0.00 | 0.00% | 0 | 12/06 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| FVP Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 20/12 | ||
| Leet Technology | 0.0500 | 0.0500 | 0.0160 | 0.0000 | 0.00% | 0 | 04/06 | ||
| Tenaga Nasional Berhad | 11.640 | 11.640 | 11.640 | -0.260 | -2.18% | 0.58K | 17/06 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.480 | 6.635 | 6.480 | -0.020 | -0.31% | 4.99M | 18/06 | ||
| Grupo Televisa ADR | 2.800 | 2.870 | 2.700 | +0.120 | +4.48% | 2.15M | 18/06 | ||
| America Movil ADR | 16.95 | 17.19 | 16.77 | +0.12 | +0.68% | 1.17M | 18/06 | ||
| Fomento Economico Mexicano | 108.24 | 110.27 | 108.07 | -0.06 | -0.06% | 693.39K | 18/06 | ||
| BBB Foods | 21.96 | 22.57 | 21.39 | +0.38 | +1.76% | 440.29K | 18/06 | ||
| Controladora Vuela ADR | 6.60 | 6.87 | 6.60 | +0.01 | +0.15% | 369.42K | 18/06 | ||
| Vesta Real Estate ADR | 30.61 | 30.75 | 29.90 | +0.71 | +2.37% | 344.48K | 18/06 | ||
| Wal Mart de Mexico ADR | 33.20 | 33.90 | 32.85 | +0.31 | +0.94% | 253.08K | 18/06 | ||
| Vista Oil Gas | 42.430 | 43.170 | 42.372 | 0.000 | 0.00% | 234.62K | 18/06 | ||
| Coca-Cola Femsa ADR | 85.46 | 86.36 | 84.43 | +0.74 | +0.87% | 129.05K | 18/06 | ||
| Kimberly-Clark de Mexico | 8.68 | 8.80 | 8.59 | -0.02 | -0.23% | 97.47K | 18/06 | ||
| Banorte ADR | 39.38 | 39.67 | 37.05 | +1.59 | +4.21% | 63.58K | 18/06 | ||
| GAP ADR | 165.51 | 167.85 | 164.92 | +2.67 | +1.64% | 45.67K | 18/06 | ||
| Mexico Closed Fund | 15.98 | 16.20 | 15.68 | +0.36 | +2.30% | 36.33K | 18/06 | ||
| Grupo Aeroportuario Sureste ADR | 312.40 | 314.27 | 309.58 | +7.33 | +2.40% | 25.58K | 18/06 | ||
| Aeroportuario del Centro Norte | 69.50 | 70.52 | 68.88 | +1.12 | +1.64% | 22.52K | 18/06 | ||
| Betterware De Mexico | 15.60 | 15.79 | 15.51 | -0.14 | -0.89% | 21.55K | 18/06 | ||
| Wal Mart de Mexico | 3.4100 | 3.4100 | 3.2500 | +0.2600 | +8.25% | 18.74K | 18/06 | ||
| Mexico Equity and Income Closed | 9.47 | 9.61 | 9.47 | +0.13 | +1.39% | 12.15K | 18/06 | ||
| Grupo TMM SAB | 1.050 | 1.100 | 0.750 | +0.550 | +110.00% | 8.10K | 18/06 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 20.40 | 20.57 | 20.36 | -0.15 | -0.73% | 4.36M | 18/06 | ||
| ING ADR | 16.95 | 17.18 | 16.93 | -0.06 | -0.35% | 1.80M | 18/06 | ||
| NXP | 271.40 | 273.22 | 269.36 | +0.14 | +0.05% | 1.64M | 18/06 | ||
| Aegon ADR | 6.240 | 6.260 | 6.220 | +0.090 | +1.46% | 1.61M | 18/06 | ||
| Adyen | 12.69 | 12.85 | 12.65 | -0.30 | -2.31% | 1.04M | 18/06 | ||
| ASML ADR | 1,061.38 | 1,069.42 | 1,042.00 | +8.91 | +0.85% | 1.02M | 18/06 | ||
| Qiagen | 43.75 | 44.49 | 43.62 | +0.02 | +0.05% | 1.00M | 18/06 | ||
| Allego US | 1.680 | 1.680 | 1.670 | 0.000 | 0.00% | 951.47K | 18/06 | ||
| Elastic | 109.97 | 112.01 | 109.86 | -2.37 | -2.11% | 890.00K | 18/06 | ||
| Uniqure NV | 4.570 | 4.670 | 4.520 | -0.120 | -2.56% | 609.00K | 18/06 | ||
| Merus | 54.24 | 55.92 | 53.92 | -1.53 | -2.74% | 596.91K | 18/06 | ||
| Koninklijke Philips ADR | 25.82 | 25.88 | 25.68 | +0.23 | +0.90% | 486.84K | 18/06 | ||
| Playa Hotels & Resorts | 8.390 | 8.500 | 8.380 | -0.030 | -0.36% | 328.76K | 18/06 | ||
| Prosus ADR | 7.31 | 7.34 | 7.30 | -0.07 | -0.95% | 310.99K | 18/06 | ||
| Akzo Nobel ADR | 21.16 | 21.22 | 20.93 | +0.05 | +0.24% | 288.39K | 18/06 | ||
| argenx ADR | 377.96 | 383.36 | 377.48 | -0.34 | -0.09% | 252.65K | 18/06 | ||
| Koninklijke ADR | 3.760 | 3.770 | 3.750 | +0.030 | +0.80% | 220.26K | 18/06 | ||
| Airbus Group NV | 39.72 | 39.82 | 39.49 | +0.48 | +1.22% | 216.32K | 18/06 | ||
| NewAmsterdam Pharma | 17.110 | 18.450 | 16.620 | -0.730 | -4.09% | 170.47K | 18/06 | ||
| ProQR Therapeutics NV | 1.665 | 1.750 | 1.610 | -0.035 | -2.06% | 132.87K | 18/06 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0025 | 0.0027 | 0.0024 | -0.0002 | -7.41% | 310.33K | 18/06 | ||
| Spark New Zealand ADR | 12.39 | 12.40 | 12.20 | -0.11 | -0.88% | 198.74K | 18/06 | ||
| Spark New Zealand | 2.4200 | 2.4500 | 2.2630 | +0.0200 | +0.83% | 10.47K | 18/06 | ||
| Chorus ADR | 22.09 | 22.09 | 22.07 | -0.89 | -3.87% | 0.68K | 18/06 | ||
| A2 Milk | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0.16K | 12/06 | ||
| 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 | ||
| Astika Holdings | 0.0295 | 0.0295 | 0.0277 | 0.0000 | 0.00% | 0 | 06/06 | ||
| Konared Corporation | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 08/05 | ||
| New Zealand Energy Corp | 0.6362 | 0.6362 | 0.6362 | 0.0000 | 0.00% | 0 | 30/05 | ||
| Fletcher Building Ltd PK | 3.58 | 3.58 | 3.58 | 0.00 | 0.00% | 0 | 31/12 | ||
| Ryman Healthcare ADR | 11.38 | 11.38 | 11.38 | 0.00 | 0.00% | 0 | 30/05 | ||
| Air New Zealand ADR | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 | 06/06 | ||
| Auckland International Airport ADR | 22.65 | 22.65 | 22.65 | 0.00 | 0.00% | 0 | 12/06 | ||
| Port Tauranga ADR | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 0 | 26/05 | ||
| Sanford ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 05/06 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 27.26 | 27.44 | 27.15 | +0.21 | +0.78% | 2.18M | 18/06 | ||
| Opera | 14.18 | 14.69 | 14.17 | -0.54 | -3.67% | 571.19K | 18/06 | ||
| Norsk Hydro ASA ADR | 6.069 | 6.080 | 5.990 | +0.069 | +1.15% | 110.51K | 18/06 | ||
| Yara International ASA | 14.11 | 14.20 | 14.06 | +0.02 | +0.14% | 109.91K | 18/06 | ||
| DNB Bank ASA | 19.68 | 20.04 | 19.45 | +0.01 | +0.05% | 81.37K | 18/06 | ||
| Mowi ADR | 17.77 | 17.79 | 17.70 | -0.03 | -0.16% | 64.02K | 18/06 | ||
| Telenor ASA ADR | 11.61 | 11.69 | 11.59 | +0.08 | +0.69% | 24.09K | 18/06 | ||
| Nel ASA | 0.56 | 0.59 | 0.56 | 0.00 | 0.00% | 20.17K | 18/06 | ||
| Orkla ASA ADR | 8.450 | 8.460 | 8.370 | +0.085 | +1.02% | 14.48K | 18/06 | ||
| TGS NOPEC ADR | 11.7 | 11.7 | 11.3 | +0.5 | +4.46% | 6.05K | 18/06 | ||
| Aker Carbon | 0.62 | 0.65 | 0.62 | -0.09 | -13.02% | 5.65K | 18/06 | ||
| REC Silicon ADR | 0.75 | 0.75 | 0.70 | 0.00 | 0.00% | 5.20K | 18/06 | ||
| Schibsted ADR | 27.4 | 28.4 | 27.4 | +0.1 | +0.24% | 3.65K | 18/06 | ||
| Vow | 0.6100 | 0.6100 | 0.6100 | 0.0000 | 0.00% | 1.80K | 13/06 | ||
| Gjensidige Forsikring ADR | 17.87 | 18.28 | 17.87 | -0.19 | -1.05% | 1.56K | 18/06 | ||
| Norsk Hydro | 6.14 | 6.14 | 6.14 | +0.04 | +0.66% | 0.87K | 18/06 | ||
| Nordic Semiconductor | 13.6000 | 13.6000 | 13.6000 | +0.1000 | +0.74% | 0.52K | 18/06 | ||
| Norwegian Air Shuttle | 1.38 | 1.38 | 1.38 | +0.08 | +6.15% | 0.42K | 18/06 | ||
| Telenor | 11.550 | 11.550 | 11.550 | +0.105 | +0.92% | 0.40K | 18/06 | ||
| Equinor | 27.4540 | 27.4540 | 27.4540 | +0.3440 | +1.27% | 0.19K | 18/06 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 17.170 | 17.510 | 17.020 | +0.160 | +0.94% | 997.45K | 18/06 | ||
| Credicorp | 156.91 | 160.52 | 156.72 | +0.19 | +0.12% | 154.84K | 18/06 | ||
| Intercorp Financial Services | 22.44 | 22.70 | 22.38 | -0.24 | -1.06% | 43.90K | 18/06 | ||
| Cementos Pacasmayo ADR | 5.595 | 5.610 | 5.570 | -0.015 | -0.27% | 0.48K | 18/06 | ||
| 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 | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BDO Unibank ADR | 22.65 | 22.81 | 22.64 | -0.75 | -3.21% | 63.46K | 18/06 | ||
| PLDT ADR | 23.82 | 23.93 | 23.51 | -0.21 | -0.87% | 30.05K | 18/06 | ||
| DMCI ADR | 2.08 | 2.08 | 2.08 | -0.22 | -9.57% | 1.00K | 18/06 | ||
| D&L Industries ADR | 2.62 | 2.62 | 2.62 | 0.00 | 0.00% | 0.44K | 13/06 | ||
| Cebu Air ADR | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 08/03 | ||
| CGS International | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 22/05 | ||
| Manila Water ADR | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 | 14/05 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 30/05 | ||
| Megaworld ADR | 6.2 | 6.2 | 6.1 | 0.0 | 0.00% | 0 | 22/05 | ||
| 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 | 15.000 | 15.000 | 15.000 | 0.000 | 0.00% | 0.12K | 17/06 | ||
| Globe Telecom ADR | 32.87 | 32.87 | 32.87 | 0.00 | 0.00% | 0 | 15/05 | ||
| First Gen ADR | 6.75 | 6.75 | 6.75 | 0.00 | 0.00% | 0 | 11/06 | ||
| Bank the Philippine Islands ADR | 41.96 | 41.96 | 41.96 | 0.00 | 0.00% | 320.00 | 17/06 | ||
| Ayala ADR | 9.8 | 9.8 | 9.8 | 0.0 | 0.00% | 0 | 19/04 | ||
| Aboitiz Power ADR | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% | 0 | 15/05 | ||
| Aboitiz Equity ADR | 8.17 | 8.17 | 8.17 | 0.00 | 0.00% | 0 | 18/01 | ||
| Benguet B | 0.0830 | 0.0830 | 0.0600 | 0.0000 | 0.00% | 0 | 06/06 | ||
| 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 | 8.32 | 8.57 | 8.11 | 0.00 | 0.00% | 14.56K | 18/06 | ||
| 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 | 14.3 | 14.3 | 14.3 | 0.0 | 0.00% | 0 | 12/06 | ||
| Asseco Poland ADR | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 | 14/05 | ||
| 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 | 10.12 | 10.19 | 10.11 | -0.01 | -0.10% | 321.69K | 18/06 | ||
| EDP Energias de Portugal ADR | 38.62 | 38.66 | 38.41 | +0.34 | +0.89% | 147.51K | 18/06 | ||
| Jeronimo Martins SGPS SA ADR | 42.29 | 42.42 | 41.93 | +0.08 | +0.19% | 12.08K | 18/06 | ||
| 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 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 16/05 | ||
| 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 | 3.530 | 3.615 | 3.510 | -0.060 | -1.67% | 29.78M | 18/06 | ||
| Canaan | 1.140 | 1.270 | 1.100 | -0.080 | -6.56% | 12.01M | 18/06 | ||
| Maxeon Solar Technologies | 1.110 | 1.220 | 1.100 | -0.040 | -3.48% | 4.18M | 18/06 | ||
| Sea | 76.28 | 76.28 | 74.41 | +1.36 | +1.82% | 2.85M | 18/06 | ||
| Genius | 0.2690 | 0.2900 | 0.2628 | -0.0110 | -3.93% | 2.47M | 18/06 | ||
| Trip.com ADR | 49.95 | 50.32 | 49.42 | -0.29 | -0.58% | 2.21M | 18/06 | ||
| MoneyHero | 2.250 | 2.750 | 2.070 | +0.150 | +7.14% | 1.83M | 18/06 | ||
| Bitdeer Tech | 9.08 | 9.32 | 8.66 | -0.30 | -3.20% | 1.62M | 18/06 | ||
| Webuy Global | 0.1645 | 0.1685 | 0.1551 | +0.0015 | +0.92% | 823.47K | 18/06 | ||
| abrdn Asia Pacific Income | 2.720 | 2.720 | 2.670 | +0.020 | +0.74% | 652.21K | 18/06 | ||
| FingerMotion | 2.760 | 2.960 | 2.550 | +0.180 | +6.98% | 542.28K | 18/06 | ||
| Multi Ways Holdings | 0.350 | 0.408 | 0.350 | -0.049 | -12.28% | 538.89K | 18/06 | ||
| Aslan Pharma ADR | 0.312 | 0.370 | 0.310 | -0.048 | -13.33% | 423.04K | 18/06 | ||
| Wave Life Sciences Ltd | 5.710 | 6.015 | 5.690 | -0.280 | -4.67% | 380.02K | 18/06 | ||
| JOYY Inc | 28.73 | 28.99 | 28.12 | +0.51 | +1.81% | 291.66K | 18/06 | ||
| Lion Group Holding | 0.3718 | 0.4199 | 0.3718 | -0.0303 | -7.54% | 259.41K | 18/06 | ||
| Ryde | 4.490 | 5.220 | 4.290 | -0.280 | -5.87% | 245.27K | 18/06 | ||
| Keppel REIT | 0.6623 | 0.6623 | 0.6623 | +0.0623 | +10.38% | 230.30K | 18/06 | ||
| NewGenIvf | 0.9300 | 0.9899 | 0.9049 | -0.0520 | -5.30% | 229.53K | 18/06 | ||
| X3 Holdings | 0.5500 | 0.5640 | 0.5335 | -0.0100 | -1.79% | 167.61K | 18/06 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 4.61 | 4.63 | 4.49 | +0.12 | +2.67% | 3.88M | 18/06 | ||
| Gold Fields ADR | 14.020 | 14.170 | 13.730 | +0.390 | +2.86% | 3.50M | 18/06 | ||
| Harmony Gold Mining | 8.770 | 8.870 | 8.410 | +0.410 | +4.90% | 3.09M | 18/06 | ||
| Sasol ADR | 7.25 | 7.27 | 6.98 | +0.51 | +7.49% | 1.02M | 18/06 | ||
| DRDGOLD ADR | 8.40 | 8.48 | 8.08 | +0.37 | +4.61% | 249.15K | 18/06 | ||
| Impala Platinum Holdings Ltd PK | 5.020 | 5.020 | 4.780 | +0.280 | +5.91% | 230.69K | 18/06 | ||
| Life Healthcare Group Holdings | 2.90 | 2.90 | 2.83 | +0.13 | +4.69% | 214.86K | 18/06 | ||
| Anglo American Platinum ADR | 5.480 | 5.580 | 5.460 | +0.080 | +1.48% | 138.58K | 18/06 | ||
| Vodacom Group Ltd PK | 5.31 | 5.44 | 5.26 | +0.16 | +3.11% | 88.51K | 18/06 | ||
| Naspers ADR | 41.51 | 41.68 | 41.00 | +0.16 | +0.39% | 67.02K | 18/06 | ||
| MTN Group Ltd PK | 4.77 | 4.80 | 4.67 | +0.22 | +4.84% | 33.93K | 18/06 | ||
| Standard Bank Group Ltd PK | 11.85 | 11.90 | 11.72 | +0.78 | +7.05% | 20.85K | 18/06 | ||
| Sanlam Ltd PK | 9.320 | 9.330 | 9.190 | +0.880 | +10.43% | 17.13K | 18/06 | ||
| Lesaka Tech | 4.690 | 4.700 | 4.605 | +0.070 | +1.52% | 15.81K | 18/06 | ||
| Nedbank Group Ltd | 14.840 | 14.840 | 14.650 | +1.140 | +8.32% | 8.16K | 18/06 | ||
| Shoprite ADR | 15.84 | 15.89 | 15.67 | +1.15 | +7.83% | 5.97K | 18/06 | ||
| Bidvest Group Ltd PK | 31.34 | 31.54 | 31.14 | +2.78 | +9.73% | 5.80K | 18/06 | ||
| Leatt | 6.5 | 7.0 | 6.5 | -0.3 | -4.41% | 5.20K | 18/06 | ||
| Woolworths Holdings Ltd PK | 3.54 | 3.64 | 3.43 | 0.00 | -0.12% | 2.81K | 18/06 | ||
| Aspen Pharmacare ADR | 12.873 | 13.216 | 12.873 | +0.928 | +7.77% | 1.95K | 18/06 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 13.33 | 13.39 | 13.26 | +0.02 | +0.15% | 527.63K | 18/06 | ||
| LG Display | 3.510 | 3.620 | 3.490 | -0.120 | -3.31% | 406.52K | 18/06 | ||
| SK Telecom ADR | 20.97 | 20.97 | 20.72 | +0.25 | +1.21% | 313.64K | 18/06 | ||
| Hanryu Holdings | 0.2800 | 0.2860 | 0.2487 | +0.0110 | +4.09% | 260.40K | 18/06 | ||
| KB Financial | 56.60 | 56.65 | 55.91 | -0.19 | -0.33% | 155.37K | 18/06 | ||
| Kepco ADR | 7.30 | 7.30 | 7.18 | +0.13 | +1.81% | 147.98K | 18/06 | ||
| Captivision | 3.070 | 3.320 | 3.010 | -0.240 | -7.25% | 114.55K | 18/06 | ||
| Shinhan | 33.58 | 33.66 | 33.32 | -0.30 | -0.89% | 103.70K | 18/06 | ||
| MagnaChip | 4.940 | 4.966 | 4.920 | +0.020 | +0.41% | 101.96K | 18/06 | ||
| POSCO | 67.35 | 67.41 | 66.69 | -0.54 | -0.80% | 96.02K | 18/06 | ||
| Woori Financial | 31.18 | 31.26 | 30.81 | +0.31 | +1.00% | 33.79K | 18/06 | ||
| Doubledown | 11.17 | 11.50 | 10.30 | +0.87 | +8.45% | 32.65K | 18/06 | ||
| Gravity Co | 84.22 | 85.74 | 84.00 | -0.71 | -0.84% | 15.35K | 18/06 | ||
| Hyundai Motor DRC | 59.90 | 60.00 | 58.75 | +2.45 | +4.26% | 4.23K | 18/06 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 4.740 | 4.760 | 4.720 | +0.010 | +0.21% | 1.51M | 18/06 | ||
| Grifols ADR | 7.02 | 7.18 | 7.02 | -0.08 | -1.13% | 1.43M | 18/06 | ||
| BBVA ADR | 9.890 | 9.920 | 9.800 | +0.070 | +0.71% | 1.18M | 18/06 | ||
| Telefonica ADR | 4.270 | 4.270 | 4.200 | -0.080 | -1.84% | 650.56K | 18/06 | ||
| Enagas SA | 7.660 | 7.700 | 7.610 | +0.190 | +2.54% | 231.57K | 18/06 | ||
| Wallbox NV | 1.310 | 1.340 | 1.310 | -0.020 | -1.50% | 217.27K | 18/06 | ||
| Inditex ADR | 25.27 | 25.40 | 25.14 | +0.15 | +0.60% | 211.67K | 18/06 | ||
| Repsol SA | 15.47 | 15.67 | 15.46 | +0.16 | +1.05% | 132.72K | 18/06 | ||
| Caixabank ADR | 1.77 | 1.79 | 1.74 | 0.00 | 0.00% | 90.08K | 18/06 | ||
| Amadeus IT Holding SA PK | 67.72 | 67.88 | 67.49 | -0.33 | -0.48% | 83.73K | 18/06 | ||
| Endesa ADR | 10.1 | 10.1 | 10.0 | +0.2 | +2.02% | 68.10K | 18/06 | ||
| Iberdrola SA | 51.92 | 52.33 | 51.80 | +0.53 | +1.03% | 38.14K | 18/06 | ||
| Red Electrica ADR | 9.210 | 9.210 | 9.110 | +0.170 | +1.88% | 19.98K | 18/06 | ||
| Naturgy Energy ADR | 4.35 | 4.38 | 4.33 | +0.04 | +0.93% | 19.81K | 18/06 | ||
| Banco de Sabadell ADR | 3.71 | 3.73 | 3.59 | +0.03 | +0.82% | 2.43K | 18/06 | ||
| Bankinter ADR | 8.30 | 8.31 | 8.30 | +0.29 | +3.62% | 1.29K | 18/06 | ||
| ACS Actividades Construccion ADR | 8.47 | 8.47 | 8.47 | +0.06 | +0.71% | 0.97K | 18/06 | ||
| Turbo Energy ADR | 1.190 | 1.200 | 1.180 | +0.040 | +3.48% | 0.53K | 18/06 | ||
| FCC | 15.0600 | 15.0600 | 15.0600 | +0.7100 | +4.95% | 0.21K | 18/06 | ||
| Acerinox ADR | 5.3 | 5.3 | 5.3 | -0.1 | -1.23% | 0.15K | 18/06 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Polestar Automotive Holding A | 0.690 | 0.843 | 0.688 | -0.153 | -18.10% | 22.56M | 18/06 | ||
| LM Ericsson B ADR | 5.91 | 5.95 | 5.89 | +0.05 | +0.85% | 10.14M | 18/06 | ||
| Oatly Group AB | 0.9951 | 1.0100 | 0.9800 | -0.0049 | -0.49% | 1.57M | 18/06 | ||
| Autoliv | 108.80 | 112.27 | 108.30 | -3.28 | -2.93% | 1.50M | 18/06 | ||
| Olink Holding AB | 25.50 | 25.59 | 25.46 | -0.05 | -0.20% | 1.16M | 18/06 | ||
| Svenska Handelsbanken PK | 4.70 | 4.73 | 4.68 | -0.03 | -0.63% | 580.21K | 18/06 | ||
| Assa Abloy AB | 14.28 | 14.31 | 14.16 | -0.11 | -0.76% | 562.55K | 18/06 | ||
| Hexagon ADR | 11.15 | 11.15 | 11.10 | +0.08 | +0.72% | 103.44K | 18/06 | ||
| Atlas Copco AB | 19.33 | 19.34 | 19.14 | +0.14 | +0.73% | 99.09K | 18/06 | ||
| Sandvik AB ADR | 20.66 | 20.70 | 20.52 | +0.07 | +0.34% | 70.14K | 18/06 | ||
| Volvo ADR | 25.38 | 25.41 | 25.03 | +0.15 | +0.59% | 61.57K | 18/06 | ||
| Atlas Copco ADR | 16.75 | 16.75 | 16.60 | +0.06 | +0.36% | 60.18K | 18/06 | ||
| Elekta ADR | 6.17 | 6.18 | 6.15 | -0.08 | -1.28% | 48.33K | 18/06 | ||
| Telia ADR | 5.07 | 5.10 | 5.06 | +0.03 | +0.60% | 48.20K | 18/06 | ||
| Neonode | 2.000 | 2.290 | 1.935 | -0.120 | -5.66% | 47.42K | 18/06 | ||
| Evolution Gaming Group AB | 102.50 | 102.81 | 101.63 | -0.10 | -0.10% | 38.05K | 18/06 | ||
| Getinge Industrier AB | 16.97 | 17.04 | 16.86 | -0.08 | -0.47% | 31.46K | 18/06 | ||
| Swedbank AB | 20.45 | 20.45 | 20.15 | +0.11 | +0.54% | 26.43K | 18/06 | ||
| Husqvarna AB | 17.12 | 17.12 | 16.96 | +0.18 | +1.06% | 23.67K | 18/06 | ||
| Skanska B ADR | 18.66 | 18.73 | 18.40 | +0.38 | +2.08% | 21.40K | 18/06 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NLS Pharmaceutics AG | 0.270 | 0.460 | 0.230 | +0.122 | +82.13% | 303.16M | 18/06 | ||
| Transocean | 5.240 | 5.380 | 5.210 | +0.040 | +0.77% | 11.62M | 18/06 | ||
| Amcor PLC | 9.97 | 10.06 | 9.96 | +0.01 | +0.10% | 4.45M | 18/06 | ||
| On Holding | 42.23 | 42.35 | 40.79 | +0.60 | +1.44% | 4.28M | 18/06 | ||
| STMicroelectronics ADR | 43.08 | 43.35 | 42.86 | -0.02 | -0.05% | 3.01M | 18/06 | ||
| Roche Holding ADR | 34.98 | 35.20 | 34.82 | +0.40 | +1.16% | 2.87M | 18/06 | ||
| TE Connectivity | 151.18 | 152.78 | 150.55 | +1.00 | +0.67% | 1.75M | 18/06 | ||
| UBS Group | 31.18 | 31.33 | 31.11 | +0.19 | +0.61% | 1.70M | 18/06 | ||
| Chubb | 263.03 | 264.18 | 260.47 | +2.31 | +0.89% | 1.44M | 18/06 | ||
| Novartis ADR | 104.94 | 105.56 | 104.86 | +0.01 | +0.01% | 1.05M | 18/06 | ||
| Crispr Therapeutics | 60.57 | 62.17 | 60.41 | -1.22 | -1.97% | 899.88K | 18/06 | ||
| ABB ADR | 57.96 | 58.06 | 57.42 | +1.10 | +1.93% | 725.61K | 18/06 | ||
| Garrett Motion | 8.430 | 8.610 | 8.420 | -0.100 | -1.17% | 602.24K | 18/06 | ||
| Alcon | 89.33 | 89.50 | 88.68 | +0.88 | +0.99% | 575.92K | 18/06 | ||
| Nestle ADR | 107.22 | 107.37 | 106.81 | +0.26 | +0.24% | 513.51K | 18/06 | ||
| Sportradar | 10.64 | 10.92 | 10.37 | -0.30 | -2.74% | 512.34K | 18/06 | ||
| Garmin | 160.72 | 161.07 | 159.54 | +0.42 | +0.26% | 501.47K | 18/06 | ||
| Adc Thera | 2.720 | 2.950 | 2.710 | -0.100 | -3.55% | 407.81K | 18/06 | ||
| Straumann ADR | 12.14 | 12.32 | 12.09 | +0.10 | +0.83% | 353.61K | 18/06 | ||
| Compagnie Financiere Richemont | 15.944 | 15.990 | 15.870 | -0.116 | -0.72% | 295.47K | 18/06 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 178.99 | 184.86 | 178.99 | +1.75 | +0.99% | 27.08M | 18/06 | ||
| ASE Industrial ADR | 11.940 | 11.975 | 11.640 | +0.410 | +3.56% | 6.90M | 18/06 | ||
| United Microelectronics | 8.900 | 8.970 | 8.840 | +0.030 | +0.34% | 6.82M | 18/06 | ||
| Himax | 7.410 | 7.470 | 6.690 | +0.730 | +10.93% | 3.45M | 18/06 | ||
| Gogoro | 1.350 | 1.420 | 1.310 | -0.070 | -4.93% | 283.53K | 18/06 | ||
| Hon Hai Precision ADR | 12.35 | 12.44 | 12.13 | -0.15 | -1.20% | 59.45K | 18/06 | ||
| Perfect Corp | 1.840 | 1.880 | 1.839 | -0.010 | -0.54% | 53.60K | 18/06 | ||
| Chunghwa Telecom | 39.69 | 39.76 | 39.64 | +0.07 | +0.18% | 43.96K | 18/06 | ||
| Semilux | 1.730 | 1.791 | 1.670 | +0.010 | +0.58% | 18.02K | 18/06 | ||
| SemiLEDS | 1.220 | 1.250 | 1.210 | -0.020 | -1.61% | 13.86K | 18/06 | ||
| ChipMOS Tech | 27.52 | 27.55 | 27.34 | -0.11 | -0.40% | 12.76K | 18/06 | ||
| AU Optronics | 5.640 | 5.740 | 5.600 | -0.090 | -1.57% | 7.43K | 18/06 | ||
| Giga Media Ltd | 1.290 | 1.300 | 1.290 | 0.000 | 0.00% | 7.34K | 18/06 | ||
| Asia Pacific Wire & Cable | 1.690 | 1.690 | 1.640 | +0.060 | +3.68% | 4.96K | 18/06 | ||
| FIH Mobile ADR | 2.539 | 2.540 | 2.360 | +0.439 | +20.90% | 4.40K | 18/06 | ||
| Nocera | 1.100 | 1.190 | 1.050 | -0.090 | -7.56% | 3.04K | 18/06 | ||
| Gogoro Wnt | 0.0700 | 0.0899 | 0.0700 | 0.0000 | 0.00% | 2.35K | 18/06 | ||
| Cetus Capital Acquisition | 10.68 | 10.68 | 10.65 | +0.03 | +0.28% | 0.30K | 18/06 | ||
| Namliong SkyCosmos | 0.250 | 0.498 | 0.182 | 0.000 | 0.00% | 0 | 29/05 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 1.3600 | 1.6468 | 1.3600 | -0.4300 | -24.02% | 723.13K | 18/06 | ||
| Kasikornbank OTC | 13.56 | 13.71 | 13.41 | -0.46 | -3.28% | 29.40K | 18/06 | ||
| Bangkok Bank ADR | 18.9799 | 18.9799 | 17.9725 | -0.0800 | -0.42% | 24.39K | 18/06 | ||
| Airports Thailand ADR | 16.3 | 16.3 | 16.3 | -0.3 | -1.73% | 0.38K | 18/06 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Kasikornbank DRC | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 03/05 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 | 06/06 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 14 | 14 | 14 | 0 | 0.00% | 0.62K | 13/06 | ||
| Bumrungrad Hospital DRC | 6.40 | 6.40 | 6.40 | -0.31 | -4.62% | 100.00 | 17/06 | ||
| BTS ADR | 20.9 | 20.9 | 20.9 | 0.0 | 0.00% | 0 | 24/07 | ||
| Banpu ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 06/06 | ||
| Berli Jucker ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 22/05 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 31.9 | 31.9 | 31.9 | 0.0 | 0.00% | 0 | 14/05 | ||
| Advanced Info Service DRC | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 0 | 03/06 | ||
| TTW Public Company | 13.43 | 13.43 | 13.43 | 0.00 | 0.00% | 0 | 08/01 | ||
| PTT Exploration & Production | 17.700 | 20.486 | 17.700 | 0.000 | 0.00% | 0 | 31/12 | ||
| Krung Thai Bank Public Co | 9.35 | 9.35 | 9.35 | 0.00 | 0.00% | 0.51K | 13/06 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.910 | 2.000 | 1.770 | +0.120 | +6.70% | 404.21K | 18/06 | ||
| Turkcell Iletisim Hizmetleri | 7.380 | 7.415 | 7.320 | +0.010 | +0.14% | 135.51K | 18/06 | ||
| Turkiye Garanti Bankasi AS | 3.080 | 3.180 | 3.050 | -0.060 | -1.91% | 128.44K | 18/06 | ||
| Marti Technologies | 1.760 | 1.800 | 1.750 | -0.027 | -1.51% | 27.08K | 18/06 | ||
| Akbank Turk Anonim Sirketi | 3.68 | 3.75 | 3.68 | -0.01 | -0.27% | 11.81K | 18/06 | ||
| Anadolu Efes ADR | 1.400 | 1.400 | 1.376 | +0.010 | +0.72% | 10.24K | 18/06 | ||
| Koc Holdings AS | 33.52 | 34.50 | 33.40 | +0.27 | +0.81% | 6.69K | 18/06 | ||
| Tav Havalimanlari Holding AS | 31.890 | 31.890 | 31.000 | +1.190 | +3.88% | 0.95K | 18/06 | ||
| 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 | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 | 30/05 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| THY ADR | 96.3 | 96.3 | 95.9 | 0.0 | 0.00% | 0 | 31/05 | ||
| Turk Telekomunikasyon ADR | 3.1 | 3.1 | 2.8 | 0.0 | 0.00% | 4.83K | 14/06 | ||
| Ulker Biskuvi Sanayi ADR | 44 | 44 | 44 | 0 | 0.00% | 0 | 29/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.440 | 4.515 | 4.420 | -0.050 | -1.11% | 157.11K | 18/06 | ||
| Lytus Technologies Holdings Ptv | 2.250 | 2.480 | 2.210 | -0.120 | -5.06% | 79.18K | 18/06 | ||
| NWTN Inc | 1.38 | 1.42 | 1.31 | +0.06 | +4.55% | 76.63K | 18/06 | ||
| Brooge Holdings Ltd | 0.969 | 1.030 | 0.930 | -0.020 | -2.02% | 71.91K | 18/06 | ||
| Swvl Holdings | 8.330 | 8.880 | 8.210 | -0.560 | -6.30% | 22.97K | 18/06 | ||
| Anghami De | 1.020 | 1.040 | 1.020 | 0.000 | 0.00% | 6.30K | 18/06 | ||
| Amira Nature Foods | 0.000001 | 0.000001 | 0.000001 | 0.000000 | 0.00% | 0 | 04/06 | ||
| 3Power Energy | 0.0070 | 0.0070 | 0.0070 | 0.0000 | 0.00% | 0 | 28/05 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arm | 174.13 | 177.31 | 159.32 | +13.84 | +8.63% | 22.06M | 18/06 | ||
| Net Savings Link | 0.0072 | 0.0073 | 0.0061 | +0.0010 | +16.13% | 16.00M | 18/06 | ||
| SFLMaven | 0.0003 | 0.0003 | 0.0002 | 0.0000 | 0.00% | 14.03M | 18/06 | ||
| Selina | 0.0697 | 0.0739 | 0.0648 | -0.0056 | -7.44% | 11.31M | 18/06 | ||
| Barclays ADR | 10.560 | 10.620 | 10.540 | -0.030 | -0.28% | 10.63M | 18/06 | ||
| Plandai Biotech | 0.0003 | 0.0004 | 0.0003 | 0.0000 | 0.00% | 7.78M | 18/06 | ||
| Lloyds Banking ADR | 2.760 | 2.780 | 2.750 | +0.010 | +0.36% | 7.50M | 18/06 | ||
| CNH Industrial NV | 10.35 | 10.59 | 10.23 | -0.09 | -0.86% | 6.89M | 18/06 | ||
| BP ADR | 35.39 | 35.64 | 35.32 | +0.28 | +0.80% | 5.86M | 18/06 | ||
| HALEON ADR | 8.46 | 8.47 | 8.35 | +0.09 | +1.02% | 5.27M | 18/06 | ||
| CLARIVATE | 5.32 | 5.37 | 5.19 | 0.00 | 0.00% | 4.90M | 18/06 | ||
| Vodafone Group ADR | 8.91 | 8.98 | 8.88 | +0.05 | +0.56% | 4.42M | 18/06 | ||
| Shell ADR | 69.53 | 69.89 | 69.46 | +0.38 | +0.54% | 4.16M | 18/06 | ||
| British American Tobacco ADR | 31.12 | 31.12 | 30.75 | +0.18 | +0.57% | 4.11M | 18/06 | ||
| Rolls Royce Holdings plc | 5.93 | 5.93 | 5.85 | +0.09 | +1.54% | 4.10M | 18/06 | ||
| Roivant Sciences | 10.840 | 10.865 | 10.680 | +0.120 | +1.12% | 3.95M | 18/06 | ||
| AstraZeneca ADR | 78.42 | 79.09 | 78.38 | -0.89 | -1.12% | 3.82M | 18/06 | ||
| Reckitt Benckiser ADR | 11.19 | 11.22 | 11.11 | -0.07 | -0.62% | 3.78M | 18/06 | ||
| Adaptimmune Therapeutics | 0.880 | 0.940 | 0.850 | -0.057 | -6.08% | 2.78M | 18/06 | ||
| GSK plc DRC | 40.95 | 41.07 | 40.78 | +0.29 | +0.71% | 2.66M | 18/06 |