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
🖥️ Intel Earnings: What you need to know
Explore INTL Data
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 43.150 | 44.370 | 42.980 | +0.030 | +0.07% | 1.49M | 22/04 | ||
| Grupo Financiero Galicia ADR | 46.200 | 48.490 | 46.130 | -1.600 | -3.35% | 1.23M | 22/04 | ||
| Grupo Supervielle | 9.540 | 10.005 | 9.475 | -0.327 | -3.32% | 759.73K | 22/04 | ||
| BBVA Argentina | 15.520 | 16.700 | 15.520 | -0.990 | -6.00% | 667.66K | 22/04 | ||
| Cresud SACIF | 11.230 | 11.745 | 11.095 | -0.260 | -2.26% | 450.69K | 22/04 | ||
| Banco Macro B ADR | 77.64 | 81.61 | 77.64 | -3.31 | -4.09% | 333.43K | 22/04 | ||
| Loma Negra ADR | 11.470 | 11.660 | 11.388 | -0.010 | -0.09% | 244.20K | 22/04 | ||
| Telecom Argentina ADR | 12.010 | 12.260 | 11.975 | 0.000 | 0.00% | 243.84K | 22/04 | ||
| Pampa Energia ADR | 82.66 | 83.89 | 82.32 | -0.35 | -0.42% | 240.01K | 22/04 | ||
| Central Puerto | 14.830 | 15.435 | 14.780 | -0.430 | -2.82% | 234.10K | 22/04 | ||
| Edenor ADR | 26.340 | 27.770 | 26.270 | -1.090 | -3.97% | 177.99K | 22/04 | ||
| IRSA ADR | 15.140 | 15.590 | 15.090 | -0.230 | -1.50% | 150.64K | 22/04 | ||
| Transportadora Gas ADR | 31.000 | 31.660 | 30.810 | -0.060 | -0.19% | 145.81K | 22/04 | ||
| Bioceres Crop | 0.64 | 0.65 | 0.61 | +0.03 | +5.64% | 139.85K | 22/04 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 48.360 | 48.830 | 46.745 | +3.190 | +7.06% | 30.56M | 22/04 | ||
| Atlassian Corp Plc | 74.01 | 74.58 | 70.35 | +2.79 | +3.92% | 7.25M | 22/04 | ||
| Immutep ADR | 0.593 | 0.620 | 0.553 | +0.002 | +0.41% | 4.14M | 22/04 | ||
| BHP Group Ltd ADR | 80.56 | 80.58 | 79.41 | +2.87 | +3.69% | 2.10M | 22/04 | ||
| Propanc Biopharma | 0.11500 | 0.11500 | 0.10500 | +0.00190 | +1.68% | 1.95M | 22/04 | ||
| Mixed Martial Arts | 0.729 | 0.770 | 0.660 | +0.106 | +17.01% | 1.74M | 22/04 | ||
| Woodside Energy | 22.45 | 22.52 | 22.26 | -0.29 | -1.28% | 1.24M | 22/04 | ||
| Kazia Therapeutics ADR | 11.4400 | 12.3600 | 10.3600 | +1.2000 | +11.72% | 1.08M | 22/04 | ||
| Fitell | 0.39 | 0.40 | 0.36 | +0.02 | +5.44% | 716.00K | 22/04 | ||
| Incannex Healthcare ADR | 4.100 | 4.190 | 3.732 | +0.330 | +8.75% | 685.79K | 22/04 | ||
| Blue Star Helium Ltd | 0.0060 | 0.0080 | 0.0044 | -0.0010 | -14.29% | 550.00K | 22/04 | ||
| Anteris Tech | 5.69 | 5.89 | 5.63 | -0.01 | -0.18% | 539.15K | 22/04 | ||
| Arafura Resources | 0.2350 | 0.2400 | 0.2110 | +0.0150 | +6.82% | 497.04K | 22/04 | ||
| Syrah Resources | 0.09 | 0.09 | 0.09 | +0.01 | +11.93% | 463.21K | 22/04 | ||
| Energy Transition Minerals | 0.0456 | 0.0611 | 0.0427 | -0.0020 | -4.20% | 371.21K | 22/04 | ||
| Australian Oilseeds Holdings | 0.634 | 0.650 | 0.590 | +0.034 | +5.65% | 367.70K | 22/04 | ||
| Nova Minerals ADR | 6.39 | 6.51 | 6.27 | +0.16 | +2.57% | 218.64K | 22/04 | ||
| First Graphene | 0.044 | 0.047 | 0.042 | -0.001 | -2.21% | 218.07K | 22/04 | ||
| CSL | 23.04 | 23.20 | 22.97 | -1.08 | -4.48% | 193.93K | 22/04 | ||
| Integrated Media Tech | 0.530 | 0.612 | 0.500 | -0.150 | -22.06% | 190.93K | 22/04 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 59.49 | 59.90 | 59.05 | -1.30 | -2.14% | 57.93K | 22/04 | ||
| OMV AG PK | 16.77 | 17.04 | 16.77 | -0.24 | -1.41% | 11.11K | 22/04 | ||
| Wienerberger Baustoffindustrie | 5.780 | 5.879 | 5.553 | 0.000 | 0.00% | 5.52K | 22/04 | ||
| Andritz ADR | 16.32 | 17.30 | 16.32 | -0.42 | -2.51% | 4.02K | 22/04 | ||
| Raiffeisen Bank ADR | 12.79 | 12.80 | 12.70 | +0.09 | +0.71% | 3.50K | 22/04 | ||
| Voestalpine AG PK | 9.95 | 9.96 | 9.95 | +0.04 | +0.40% | 1.47K | 22/04 | ||
| Erste Group Bank AG | 119.778 | 120.380 | 119.778 | -7.013 | -5.53% | 0.69K | 22/04 | ||
| Verbund ADR | 14.36 | 14.59 | 14.36 | -0.40 | -2.71% | 0.22K | 22/04 | ||
| Oesterreichische Post ADR | 19.3 | 19.3 | 19.3 | 0.0 | 0.00% | 0 | 06/01 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 13.41 | 13.41 | 13.41 | 0.00 | 0.00% | 0 | 31/03 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CMB TECH NV | 12.970 | 13.165 | 12.630 | +0.080 | +0.62% | 1.50M | 22/04 | ||
| Anheuser Busch ADR | 72.16 | 72.99 | 72.16 | -0.62 | -0.85% | 1.37M | 22/04 | ||
| Titan America | 16.43 | 16.54 | 16.21 | +0.14 | +0.86% | 168.58K | 22/04 | ||
| MDxHealth ADR | 2.280 | 2.370 | 2.210 | +0.030 | +1.33% | 94.39K | 22/04 | ||
| Galapagos ADR | 29.14 | 29.30 | 28.92 | +0.23 | +0.80% | 82.79K | 22/04 | ||
| Agomab Therapeutics | 10.55 | 11.20 | 10.55 | -0.40 | -3.65% | 64.76K | 22/04 | ||
| UCB ADR | 141.60 | 142.48 | 140.98 | -1.91 | -1.33% | 57.05K | 22/04 | ||
| Materialise NV | 5.460 | 5.485 | 5.332 | +0.070 | +1.30% | 56.06K | 22/04 | ||
| Proximus ADR | 1.55 | 1.55 | 1.55 | -0.07 | -4.32% | 49.00K | 22/04 | ||
| Nyxoah | 3.07 | 3.24 | 3.06 | -0.15 | -4.66% | 36.42K | 22/04 | ||
| KBC Groep ADR | 67.69 | 68.14 | 67.50 | -0.57 | -0.84% | 32.26K | 22/04 | ||
| X Fab Silicon | 7.90 | 7.90 | 7.90 | -0.25 | -3.07% | 25.11K | 22/04 | ||
| Solvay ADR | 3.180 | 3.212 | 3.170 | +0.025 | +0.79% | 22.78K | 22/04 | ||
| Umicore ADR | 5.04 | 5.05 | 5.03 | -0.06 | -1.18% | 14.41K | 22/04 | ||
| ageas SA/NV | 79.76 | 80.37 | 79.65 | -0.92 | -1.14% | 3.29K | 22/04 | ||
| Brussel Lambert ADR | 9.49 | 9.49 | 9.49 | -0.12 | -1.25% | 0.25K | 22/04 | ||
| Galapagos | 28.08 | 28.08 | 28.08 | -5.19 | -15.60% | 10.00 | 22/04 | ||
| Ackermans Van Haaren ADR | 275.0 | 275.0 | 275.0 | 0.0 | 0.00% | 0 | 05/01 | ||
| Remedent | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14/07 | ||
| Nyrstar ADR | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 21/02 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Bradesco | 4.040 | 4.150 | 4.040 | -0.030 | -0.74% | 38.27M | 22/04 | ||
| Nu Holdings | 14.85 | 15.22 | 14.67 | -0.20 | -1.33% | 34.70M | 22/04 | ||
| Ambev SA | 3.010 | 3.070 | 3.010 | -0.060 | -1.95% | 22.60M | 22/04 | ||
| Itau Unibanco | 9.020 | 9.241 | 9.010 | -0.070 | -0.77% | 16.99M | 22/04 | ||
| Vale ADR | 17.51 | 17.85 | 17.51 | +0.06 | +0.34% | 16.92M | 22/04 | ||
| Petroleo Brasileiro Petrobras ADR | 21.18 | 21.32 | 20.93 | +0.03 | +0.14% | 16.34M | 22/04 | ||
| Gerdau ADR | 4.330 | 4.380 | 4.295 | +0.030 | +0.70% | 15.89M | 22/04 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 19.16 | 19.33 | 19.00 | -0.10 | -0.52% | 12.85M | 22/04 | ||
| SID Nacional ADR | 1.340 | 1.380 | 1.340 | +0.040 | +3.08% | 4.76M | 22/04 | ||
| PagSeguro Digital | 10.76 | 11.00 | 10.58 | -0.07 | -0.65% | 3.98M | 22/04 | ||
| Energy of Minas Gerais | 2.630 | 2.720 | 2.630 | -0.070 | -2.59% | 3.78M | 22/04 | ||
| Braskem A | 3.46 | 3.69 | 3.36 | -0.18 | -4.95% | 3.28M | 22/04 | ||
| Inter and Co A | 8.12 | 8.23 | 8.06 | -0.01 | -0.12% | 3.08M | 22/04 | ||
| Ultrapar Participacoes | 5.830 | 5.975 | 5.800 | -0.060 | -1.02% | 1.76M | 22/04 | ||
| Cosan ADR | 4.12 | 4.33 | 4.11 | 0.00 | 0.00% | 1.66M | 22/04 | ||
| Sabesp ADR | 34.640 | 35.450 | 34.640 | -0.770 | -2.17% | 1.65M | 22/04 | ||
| Axia Energia ON DRC | 12.690 | 12.920 | 12.590 | -0.090 | -0.70% | 1.61M | 22/04 | ||
| Suzano Papel ADR | 9.54 | 9.70 | 9.51 | +0.06 | +0.63% | 1.50M | 22/04 | ||
| Telefonica Brasil ADR | 15.870 | 16.420 | 15.845 | -0.310 | -1.92% | 1.07M | 22/04 | ||
| Embraer ADR | 64.38 | 66.66 | 64.00 | -1.42 | -2.16% | 885.57K | 22/04 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| POET Tech | 12.78 | 12.95 | 11.31 | +2.53 | +24.68% | 82.08M | 22/04 | ||
| Canopy Growth | 1.39 | 1.47 | 1.15 | +0.25 | +21.49% | 56.97M | 22/04 | ||
| Akanda | 10.2100 | 12.3299 | 3.2500 | +6.9300 | +211.28% | 36.98M | 22/04 | ||
| Tilray | 7.870 | 8.160 | 6.960 | +0.980 | +14.22% | 27.89M | 22/04 | ||
| Baytex Energy Corp | 4.475 | 4.510 | 4.350 | +0.145 | +3.35% | 25.98M | 22/04 | ||
| Denison Mines | 4.0800 | 4.0900 | 3.8501 | +0.2700 | +7.09% | 25.87M | 22/04 | ||
| B2Gold | 4.860 | 4.930 | 4.770 | +0.140 | +2.97% | 24.47M | 22/04 | ||
| GreenPower Motor Company | 0.996 | 1.510 | 0.920 | +0.036 | +3.73% | 22.57M | 22/04 | ||
| BlackBerry | 5.430 | 5.790 | 5.370 | -0.180 | -3.21% | 17.15M | 22/04 | ||
| Cronos | 2.800 | 3.260 | 2.745 | +0.070 | +2.56% | 15.26M | 22/04 | ||
| IAMGold | 17.330 | 17.566 | 16.980 | +0.500 | +2.97% | 11.44M | 22/04 | ||
| SNDL Inc | 1.6600 | 1.7700 | 1.5000 | +0.1500 | +9.93% | 10.97M | 22/04 | ||
| First Majestic Silver | 20.91 | 21.16 | 20.25 | +0.83 | +4.13% | 9.21M | 22/04 | ||
| Lithium Americas | 4.980 | 5.010 | 4.850 | +0.240 | +5.06% | 8.98M | 22/04 | ||
| Aurora Cannabis | 3.800 | 4.110 | 3.610 | +0.240 | +6.74% | 8.86M | 22/04 | ||
| Equinox Gold | 14.440 | 14.665 | 14.275 | +0.270 | +1.91% | 8.06M | 22/04 | ||
| Northern Dynasty Minerals | 2.0400 | 2.0500 | 1.9615 | +0.0900 | +4.62% | 7.94M | 22/04 | ||
| Indo Global Exchange | 0.00070 | 0.00080 | 0.00065 | -0.00010 | -12.50% | 7.68M | 22/04 | ||
| Ballard | 3.500 | 3.589 | 3.220 | +0.400 | +12.90% | 7.29M | 22/04 | ||
| Barrick Mining | 40.71 | 41.34 | 40.58 | +0.26 | +0.64% | 6.47M | 22/04 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LATAM Airlines ADR | 51.760 | 53.420 | 51.055 | -1.030 | -1.95% | 1.19M | 22/04 | ||
| Soquimich B ADR | 86.95 | 88.55 | 85.78 | -0.27 | -0.31% | 838.73K | 22/04 | ||
| Banco De Chile | 38.47 | 39.74 | 38.33 | -0.73 | -1.86% | 604.25K | 22/04 | ||
| Santander Chile ADR | 33.60 | 34.72 | 33.60 | -0.56 | -1.64% | 539.31K | 22/04 | ||
| Enel Chile ADR | 4.390 | 4.590 | 4.360 | -0.010 | -0.23% | 344.39K | 22/04 | ||
| Cervecerias ADR | 11.58 | 11.85 | 11.42 | -0.12 | -1.03% | 224.53K | 22/04 | ||
| Embotelladora Andina B ADR | 30.50 | 30.52 | 30.25 | -0.15 | -0.49% | 2.19K | 22/04 | ||
| Embotelladora Andina | 24.40 | 24.40 | 23.60 | +0.79 | +3.35% | 0.84K | 22/04 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| eLong Power Holding | 2.59 | 3.12 | 2.00 | +1.02 | +64.97% | 85.28M | 22/04 | ||
| iQIYI | 1.250 | 1.310 | 1.230 | -0.070 | -5.30% | 25.15M | 22/04 | ||
| Nio A ADR | 6.480 | 6.610 | 6.470 | +0.050 | +0.78% | 18.35M | 22/04 | ||
| Lianhe Sowell | 0.27 | 0.30 | 0.18 | +0.08 | +38.27% | 16.98M | 22/04 | ||
| Digital Currency X Tech | 2.0900 | 2.3000 | 1.9800 | +0.1800 | +9.42% | 16.17M | 22/04 | ||
| LZ Tech Holdings | 0.12 | 0.12 | 0.11 | -0.02 | -11.83% | 11.88M | 22/04 | ||
| Golden Sun Education | 0.652 | 0.840 | 0.600 | +0.049 | +8.13% | 9.62M | 22/04 | ||
| Tencent Music Entertainment Group | 9.60 | 9.69 | 9.49 | -0.02 | -0.21% | 8.61M | 22/04 | ||
| Xiao I ADR | 0.895 | 0.915 | 0.747 | +0.065 | +7.83% | 7.44M | 22/04 | ||
| ReTo Eco-Solutions | 0.9000 | 1.3600 | 0.4800 | -0.4900 | -35.25% | 7.43M | 22/04 | ||
| Huachen AI Parking Management | 9.68 | 9.95 | 7.26 | +2.89 | +42.56% | 6.13M | 22/04 | ||
| LOBO EV Tech | 0.600 | 0.620 | 0.543 | -0.085 | -12.38% | 5.70M | 22/04 | ||
| VNET DRC | 8.770 | 8.895 | 8.595 | +0.090 | +1.04% | 5.59M | 22/04 | ||
| TAL Education | 12.03 | 12.20 | 11.82 | +0.07 | +0.59% | 5.15M | 22/04 | ||
| JD.com Inc Adr | 30.62 | 30.87 | 30.48 | +0.10 | +0.31% | 4.97M | 22/04 | ||
| Tencent ADR | 64.450 | 65.250 | 64.130 | -0.650 | -1.00% | 4.95M | 22/04 | ||
| Xpeng | 16.97 | 17.11 | 16.93 | -0.24 | -1.39% | 4.69M | 22/04 | ||
| Full Truck Alliance Co | 8.73 | 8.91 | 8.72 | -0.10 | -1.13% | 4.30M | 22/04 | ||
| Ke Hldg | 15.99 | 16.31 | 15.94 | -0.15 | -0.93% | 4.20M | 22/04 | ||
| Kanzhun | 13.66 | 14.04 | 13.57 | -0.16 | -1.16% | 3.65M | 22/04 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.32 | 14.49 | 14.20 | +0.17 | +1.20% | 2.13M | 22/04 | ||
| GeoPark Ltd | 9.23 | 9.42 | 9.13 | +0.12 | +1.32% | 347.53K | 22/04 | ||
| Grupo Aval | 4.500 | 4.770 | 4.410 | -0.250 | -5.26% | 340.14K | 22/04 | ||
| Grupo Cibest DRC | 73.57 | 74.09 | 72.08 | +0.36 | +0.49% | 124.64K | 22/04 | ||
| BMP AI Tech | 0.031 | 0.031 | 0.010 | +0.020 | +200.00% | 1.65K | 22/04 | ||
| Interconnection Electric ADR | 162.00 | 198.00 | 162.00 | 0.00 | 0.00% | 0.01K | 22/04 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 09/09 | ||
| Cementos Argos ADR | 12.27 | 12.27 | 12.27 | 0.00 | 0.00% | 0 | 07/04 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0.0006 | 0.0006 | 0.0006 | 0.0000 | 0.00% | 3.02K | 20/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Toro Corp | 6.755 | 7.700 | 4.270 | +2.845 | +72.76% | 21.69M | 22/04 | ||
| Frontline | 34.660 | 35.480 | 33.530 | -0.720 | -2.04% | 5.06M | 22/04 | ||
| Robin Energy | 1.96 | 1.97 | 1.88 | +0.01 | +0.51% | 348.37K | 22/04 | ||
| Castor Maritime | 1.857 | 1.857 | 1.740 | +0.107 | +6.11% | 40.39K | 22/04 | ||
| GDEV Inc | 18.400 | 18.810 | 17.300 | +1.100 | +6.36% | 4.94K | 22/04 | ||
| Bank of Cyprus Holdings | 11.36 | 11.36 | 10.78 | +1.09 | +10.61% | 2.20K | 22/04 | ||
| Neuro Hitech | 0.75030 | 0.75030 | 0.75030 | 0.00000 | 0.00% | 0 | 18/02 | ||
| Gifa | 0.0061 | 0.0061 | 0.0061 | 0.0000 | 0.00% | 0 | 13/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 39.15 | 39.33 | 38.85 | -0.27 | -0.68% | 17.24M | 22/04 | ||
| IO Biotech | 0.007 | 0.008 | 0.007 | 0.000 | 0.00% | 1.87M | 22/04 | ||
| Genmab AS | 27.69 | 28.23 | 27.62 | +0.63 | +2.33% | 1.86M | 22/04 | ||
| Ascendis Pharma AS | 231.05 | 235.00 | 227.26 | -9.24 | -3.85% | 1.76M | 22/04 | ||
| Coloplast A | 6.56 | 6.60 | 6.56 | -0.10 | -1.50% | 262.03K | 22/04 | ||
| Oersted AS DRC | 8.48 | 8.58 | 8.44 | +0.12 | +1.44% | 93.22K | 22/04 | ||
| Cadeler AS ADR | 25.80 | 26.28 | 25.77 | +0.21 | +0.82% | 92.62K | 22/04 | ||
| AP Moeller-Maersk AS | 11.64 | 11.79 | 11.64 | -0.06 | -0.51% | 90.08K | 22/04 | ||
| Vestas Wind Systems AS | 9.95 | 10.07 | 9.93 | -0.02 | -0.20% | 74.78K | 22/04 | ||
| Danske Bank A/S ADR | 25.70 | 25.86 | 25.61 | -0.10 | -0.39% | 69.25K | 22/04 | ||
| Novozymes AS DRC | 60.00 | 60.40 | 59.76 | +0.32 | +0.54% | 43.15K | 22/04 | ||
| Pandora ADR | 9.73 | 9.93 | 9.73 | -0.53 | -5.17% | 38.51K | 22/04 | ||
| Evaxion Biotech AS | 4.270 | 4.530 | 4.270 | -0.230 | -5.11% | 31.12K | 22/04 | ||
| LiqTech | 2.240 | 2.430 | 2.030 | -0.160 | -6.67% | 31.08K | 22/04 | ||
| DSV ADR | 132.58 | 134.33 | 131.99 | -0.13 | -0.10% | 28.53K | 22/04 | ||
| Carlsberg AS | 25.57 | 25.77 | 25.50 | -0.07 | -0.27% | 21.38K | 22/04 | ||
| FLSmidth & Co AS | 7.910 | 7.970 | 7.910 | -0.210 | -2.59% | 5.19K | 22/04 | ||
| Novozymes AS | 60.0000 | 60.0000 | 59.1820 | -0.5000 | -0.83% | 3.49K | 22/04 | ||
| Bavarian Nordic ADR | 10.02 | 10.06 | 10.01 | -0.01 | -0.10% | 2.11K | 22/04 | ||
| Vestas Wind | 29.8413 | 30.9400 | 29.5000 | -0.3787 | -1.25% | 701.00 | 22/04 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 9.860 | 10.330 | 9.790 | -0.540 | -5.19% | 102.39M | 22/04 | ||
| Amer Sports | 36.24 | 36.71 | 35.74 | +0.09 | +0.25% | 2.73M | 22/04 | ||
| Nordea Bank ADR | 18.68 | 18.89 | 18.66 | +0.08 | +0.43% | 253.57K | 22/04 | ||
| Stora Enso Oyj PK | 12.19 | 12.19 | 12.00 | +0.22 | +1.84% | 278.00K | 22/04 | ||
| Sampo OYJ | 21.99 | 22.02 | 21.70 | +0.29 | +1.34% | 27.68K | 22/04 | ||
| Neste | 14.75 | 14.93 | 14.66 | +0.21 | +1.44% | 27.15K | 22/04 | ||
| Wartsila ADR | 8.91 | 8.92 | 8.66 | +0.16 | +1.83% | 25.07K | 22/04 | ||
| Kesko ADR | 11.990 | 12.010 | 11.940 | +0.180 | +1.52% | 21.45K | 22/04 | ||
| Kone Oyj ADR | 33.27 | 33.62 | 33.27 | -0.26 | -0.78% | 20.94K | 22/04 | ||
| Metso Outotec OTC | 9.01 | 9.33 | 8.72 | -0.21 | -2.28% | 13.80K | 22/04 | ||
| Fortum ADR | 5.035 | 5.035 | 4.930 | +0.063 | +1.27% | 1.75K | 22/04 | ||
| KONE Oyj | 66.7580 | 66.7580 | 66.7580 | +2.4480 | +3.81% | 1.06K | 22/04 | ||
| Fortum | 25.265 | 25.265 | 25.265 | +0.265 | +1.06% | 0.10K | 22/04 | ||
| Orion ADR | 37.99 | 37.99 | 37.99 | 0.00 | 0.00% | 0 | 25/03 | ||
| Konecranes ADR | 8.900 | 9.440 | 8.900 | 0.000 | 0.00% | 14.96K | 16/04 | ||
| Outokumpu ADR | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0.50K | 17/04 | ||
| Nokian Tyres ADR | 5.38 | 5.43 | 5.38 | -0.17 | -3.06% | 0.66K | 21/04 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 829.00 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alstom PK | 1.960 | 2.000 | 1.925 | +0.020 | +1.03% | 6.86M | 22/04 | ||
| Sanofi ADR | 46.94 | 47.55 | 46.85 | -0.19 | -0.40% | 2.84M | 22/04 | ||
| Pernod Ricard | 15.26 | 15.42 | 15.26 | -0.37 | -2.37% | 2.39M | 22/04 | ||
| Constellium Nv | 30.81 | 30.96 | 30.16 | +0.85 | +2.84% | 1.58M | 22/04 | ||
| Sequans Communications | 2.820 | 2.920 | 2.550 | +0.220 | +8.46% | 1.13M | 22/04 | ||
| TotalEnergies SE | 89.57 | 89.81 | 88.90 | +1.20 | +1.36% | 956.63K | 22/04 | ||
| Abivax ADR | 115.97 | 116.00 | 111.83 | +4.54 | +4.07% | 611.68K | 22/04 | ||
| Kering SA | 28.12 | 28.76 | 27.58 | -0.57 | -1.99% | 475.86K | 22/04 | ||
| Valneva SE | 5.25 | 5.68 | 5.22 | -0.68 | -11.47% | 462.12K | 22/04 | ||
| Schneider Electric SA | 64.650 | 65.010 | 63.980 | +1.100 | +1.73% | 473.49K | 22/04 | ||
| Capgemini ADR | 24.98 | 25.19 | 24.85 | -0.53 | -2.08% | 342.90K | 22/04 | ||
| Safran SA | 80.660 | 81.630 | 79.475 | -2.370 | -2.85% | 310.11K | 22/04 | ||
| DBV Technologies | 19.747 | 20.125 | 19.270 | -0.223 | -1.12% | 286.67K | 22/04 | ||
| Compagnie Saint-Gobain ADR | 18.09 | 18.21 | 17.97 | -0.30 | -1.63% | 254.65K | 22/04 | ||
| Carrefour SA PK | 4.02 | 4.02 | 3.93 | +0.07 | +1.77% | 251.46K | 22/04 | ||
| Dassault Systemes SA | 22.09 | 22.21 | 21.88 | -0.05 | -0.23% | 249.57K | 22/04 | ||
| BNP Paribas ADR | 53.030 | 53.620 | 52.910 | -0.390 | -0.73% | 230.30K | 22/04 | ||
| Danone PK | 15.91 | 16.07 | 15.83 | +0.45 | +2.91% | 229.24K | 22/04 | ||
| Louis Vuitton ADR | 111.520 | 112.010 | 110.600 | -1.690 | -1.49% | 216.26K | 22/04 | ||
| Societe Generale ADR | 16.5600 | 16.6700 | 16.4100 | -0.1000 | -0.60% | 206.48K | 22/04 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 7.450 | 8.120 | 7.420 | -0.100 | -1.32% | 4.96M | 22/04 | ||
| SAP ADR | 174.02 | 176.90 | 173.43 | -2.42 | -1.37% | 3.23M | 22/04 | ||
| Deutsche Bank AG | 32.44 | 32.74 | 32.39 | -0.13 | -0.40% | 1.78M | 22/04 | ||
| SCHMID NV | 6.49 | 6.63 | 6.29 | +0.30 | +4.85% | 1.71M | 22/04 | ||
| BioNTech | 108.60 | 113.26 | 107.53 | -3.00 | -2.69% | 1.21M | 22/04 | ||
| Bayer AG PK | 11.74 | 11.83 | 11.67 | +0.15 | +1.29% | 1.12M | 22/04 | ||
| InflaRx | 1.605 | 1.720 | 1.450 | -0.125 | -7.23% | 960.18K | 22/04 | ||
| Deutsche Lufthansa ADR | 8.840 | 8.990 | 8.720 | -0.054 | -0.61% | 882.08K | 22/04 | ||
| Deutsche Telekom ADR | 32.34 | 32.40 | 31.96 | -1.70 | -4.99% | 722.72K | 22/04 | ||
| Fresenius Medical Care ADR | 22.86 | 22.93 | 22.76 | -0.09 | -0.39% | 610.83K | 22/04 | ||
| Infineon ADR | 58.32 | 58.35 | 57.36 | +1.82 | +3.22% | 470.66K | 22/04 | ||
| Mercedes Benz DRC | 14.73 | 14.88 | 14.70 | -0.07 | -0.47% | 354.05K | 22/04 | ||
| Muenchener Rueckver Ges | 13.06 | 13.27 | 12.95 | -0.21 | -1.58% | 377.84K | 22/04 | ||
| Siemens ADR | 142.25 | 142.97 | 141.23 | +1.43 | +1.02% | 225.46K | 22/04 | ||
| Beiersdorf ADR | 17.7 | 17.7 | 17.4 | +0.2 | +1.14% | 207.48K | 22/04 | ||
| Immatics NV | 11.26 | 11.30 | 11.11 | +0.08 | +0.72% | 177.08K | 22/04 | ||
| Deutsche Boerse ADR | 30.95 | 31.11 | 30.89 | -0.03 | -0.10% | 159.02K | 22/04 | ||
| Volkswagen 1/10 ADR | 10.62 | 10.70 | 10.58 | -0.04 | -0.38% | 152.06K | 22/04 | ||
| LuxExperience BV DRC | 9.130 | 9.180 | 8.900 | +0.220 | +2.47% | 139.83K | 22/04 | ||
| Mainz Biomed BV | 0.5170 | 0.5297 | 0.4907 | -0.0078 | -1.49% | 139.63K | 22/04 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.83 | 24.88 | 24.20 | +0.47 | +1.93% | 795.56K | 22/04 | ||
| Tsakos Energy | 38.350 | 38.800 | 36.955 | -0.090 | -0.23% | 492.63K | 22/04 | ||
| Imperial Petroleum | 4.3900 | 4.3900 | 4.2250 | +0.1300 | +3.05% | 456.29K | 22/04 | ||
| Okeanis Eco Tankers | 50.56 | 51.50 | 48.67 | -0.52 | -1.02% | 444.47K | 22/04 | ||
| Global Ship Lease | 38.22 | 38.27 | 37.28 | +0.87 | +2.33% | 324.80K | 22/04 | ||
| Diana Shipping | 2.510 | 2.520 | 2.470 | +0.030 | +1.21% | 272.05K | 22/04 | ||
| Seanergy Maritime | 14.3100 | 14.5840 | 14.0400 | +0.0900 | +0.63% | 130.81K | 22/04 | ||
| Allwyn DRC | 7.674 | 8.000 | 7.660 | -0.521 | -6.36% | 114.86K | 22/04 | ||
| Icon Energy Corp | 1.050 | 1.100 | 1.030 | -0.020 | -1.87% | 80.92K | 22/04 | ||
| Dynagas LNG | 4.100 | 4.130 | 4.000 | +0.120 | +3.02% | 79.22K | 22/04 | ||
| StealthGas | 9.140 | 9.140 | 8.910 | +0.200 | +2.24% | 77.10K | 22/04 | ||
| Navios Maritime Unit | 70.15 | 70.37 | 68.41 | +1.55 | +2.26% | 71.56K | 22/04 | ||
| C3is Inc | 0.7880 | 0.8118 | 0.7700 | -0.0208 | -2.57% | 58.13K | 22/04 | ||
| Rubico | 3.19 | 3.21 | 3.00 | +0.06 | +1.92% | 56.50K | 22/04 | ||
| Top Ships | 2.9100 | 3.0300 | 2.8800 | -0.0500 | -1.69% | 50.70K | 22/04 | ||
| Heidmar Maritime Holdings | 0.7901 | 0.8100 | 0.7840 | -0.0233 | -2.86% | 50.66K | 22/04 | ||
| Euroseas | 68.50 | 68.67 | 66.29 | +1.15 | +1.71% | 48.75K | 22/04 | ||
| Globus Maritime | 2.0900 | 2.1000 | 2.0100 | +0.0300 | +1.46% | 42.87K | 22/04 | ||
| Alpha Bank | 1.100 | 1.120 | 1.050 | -0.050 | -4.35% | 39.22K | 22/04 | ||
| Danaos | 117.65 | 117.69 | 115.45 | +2.63 | +2.29% | 34.19K | 22/04 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 136.42 | 137.33 | 135.38 | +1.04 | +0.77% | 8.59M | 22/04 | ||
| Inno Holdings | 0.1673 | 0.1845 | 0.1610 | -0.0155 | -8.48% | 4.79M | 22/04 | ||
| OneConstruction | 4.36 | 4.36 | 3.98 | +0.28 | +6.86% | 4.06M | 22/04 | ||
| ModuLink | 0.0006 | 0.0006 | 0.0005 | +0.0001 | +20.00% | 1.45M | 22/04 | ||
| Melco Resorts & Entertainment | 5.99 | 6.07 | 5.88 | +0.09 | +1.53% | 1.33M | 22/04 | ||
| Lenovo Group | 1.5000 | 1.5000 | 1.4000 | +0.1900 | +14.50% | 887.13K | 22/04 | ||
| Prudential Public ADR | 30.76 | 30.86 | 30.65 | +0.25 | +0.82% | 866.26K | 22/04 | ||
| Dreamland | 1.01 | 1.14 | 0.97 | 0.00 | 0.00% | 779.91K | 22/04 | ||
| Futu | 160.80 | 163.24 | 159.62 | -1.85 | -1.14% | 760.67K | 22/04 | ||
| Solowin | 3.90 | 3.91 | 3.53 | +0.36 | +10.17% | 711.19K | 22/04 | ||
| Click Holdings | 3.40 | 3.41 | 3.00 | -0.09 | -2.58% | 580.35K | 22/04 | ||
| NeoConcept International Holdings | 0.87 | 0.88 | 0.74 | +0.07 | +8.75% | 561.56K | 22/04 | ||
| Mint | 0.32 | 0.32 | 0.29 | 0.00 | 0.83% | 554.79K | 22/04 | ||
| Oriental Culture | 0.620 | 0.717 | 0.620 | -0.152 | -19.69% | 492.79K | 22/04 | ||
| A Paradise Acquisition | 10.28 | 10.31 | 10.26 | 0.00 | 0.00% | 446.04K | 22/04 | ||
| Ping An Biomedical | 0.17 | 0.18 | 0.17 | 0.00 | 1.86% | 391.64K | 22/04 | ||
| Silicon Motion | 141.95 | 146.15 | 140.23 | -0.50 | -0.35% | 363.67K | 22/04 | ||
| DarkIris | 0.52 | 0.52 | 0.45 | +0.07 | +14.40% | 319.52K | 22/04 | ||
| Top Wealth Holding | 3.570 | 3.650 | 3.440 | +0.080 | +2.29% | 219.36K | 22/04 | ||
| Nft Ltd | 0.2620 | 0.2757 | 0.2560 | -0.0092 | -3.39% | 188.84K | 22/04 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.8 | 7.0 | 6.7 | +0.3 | +4.62% | 65.82K | 22/04 | ||
| Magyar Telekom Plc | 8.21 | 8.21 | 8.21 | +0.11 | +1.36% | 0.30K | 22/04 | ||
| Wizz Air Holdings | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 0.50K | 20/04 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 13.48 | 13.87 | 13.42 | -0.60 | -4.23% | 21.72M | 22/04 | ||
| Wipro ADR | 2.110 | 2.140 | 2.110 | -0.020 | -0.94% | 11.94M | 22/04 | ||
| ICICI Bank ADR | 28.42 | 28.63 | 28.31 | -0.26 | -0.89% | 7.04M | 22/04 | ||
| HDFC Bank ADR | 26.10 | 26.38 | 26.01 | -0.35 | -1.32% | 6.49M | 22/04 | ||
| Dr. Reddy’s Labs ADR | 12.84 | 13.04 | 12.81 | +0.07 | +0.55% | 2.89M | 22/04 | ||
| MakeMyTrip | 45.88 | 48.06 | 45.13 | -2.10 | -4.38% | 1.19M | 22/04 | ||
| Zoomcar Holdings | 0.1395 | 0.1500 | 0.1200 | -0.0105 | -7.00% | 107.59K | 22/04 | ||
| Sify | 15.570 | 15.790 | 14.850 | +0.920 | +6.28% | 81.06K | 22/04 | ||
| SS Innovations International | 4.60 | 4.70 | 4.49 | 0.00 | 0.00% | 30.40K | 22/04 | ||
| Yatra Online | 1.060 | 1.153 | 1.060 | -0.010 | -0.93% | 23.41K | 22/04 | ||
| Azure Power Global | 1.25 | 1.25 | 1.00 | +0.25 | +25.00% | 7.34K | 22/04 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 17.68 | 17.75 | 17.50 | +0.26 | +1.49% | 597.25K | 22/04 | ||
| Indonesia Energy | 3.460 | 3.560 | 3.420 | -0.170 | -4.68% | 387.90K | 22/04 | ||
| Bank Central Asia ADR | 9.3200 | 9.4200 | 9.3100 | -0.0200 | -0.21% | 305.26K | 22/04 | ||
| Astra Int | 7.70 | 7.94 | 7.65 | +0.13 | +1.72% | 177.69K | 22/04 | ||
| Bank Mandiri Persero ADR | 10.96 | 11.11 | 10.96 | +0.09 | +0.83% | 81.63K | 22/04 | ||
| Bank Rakyat | 9.79 | 10.09 | 9.46 | -0.01 | -0.10% | 53.49K | 22/04 | ||
| United Tractors ADR | 39.00 | 39.00 | 37.68 | +0.71 | +1.85% | 13.53K | 22/04 | ||
| DigiAsia | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 8.56K | 22/04 | ||
| Bank Negara Indonesia ADR | 11.92 | 12.00 | 11.16 | +1.12 | +10.37% | 7.15K | 22/04 | ||
| Telkom Indonesia | 0.18580 | 0.18580 | 0.18580 | +0.00380 | +2.09% | 2.00K | 22/04 | ||
| Kalbe Farma ADR | 10.95 | 10.95 | 10.95 | +0.70 | +6.83% | 0.22K | 22/04 | ||
| AKRorindo ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 03/02 | ||
| NusaTrip | 9.00 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 08/10 | ||
| Vale Indonesia | 0.3562 | 0.3562 | 0.3562 | 0.0000 | 0.00% | 0 | 15/04 | ||
| Bank Mandiri Persero | 0.2600 | 0.2600 | 0.2600 | 0.0000 | 0.00% | 0 | 09/04 | ||
| Unilever Indonesia ADR | 2.30 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 08/04 | ||
| Bukit Asam ADR | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 07/04 | ||
| Vale Indonesia ADR | 16.40 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 23/03 | ||
| Jasa Marga ADR | 3.625 | 3.625 | 3.625 | 0.000 | 0.00% | 0 | 13/03 | ||
| Solusi Bangun Indonesia ADR | 5.930 | 5.930 | 5.930 | 0.000 | 0.00% | 0 | 30/09 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 83.22 | 84.27 | 82.66 | +1.22 | +1.49% | 10.12M | 22/04 | ||
| James Hardie Industries ADR | 22.33 | 22.43 | 21.91 | +0.26 | +1.16% | 8.36M | 22/04 | ||
| TE Connectivity | 221.04 | 223.49 | 210.78 | -22.14 | -9.10% | 7.46M | 22/04 | ||
| PDD Holdings DRC | 100.05 | 100.23 | 98.80 | +1.06 | +1.07% | 5.83M | 22/04 | ||
| Smurfit Westrock | 39.69 | 41.54 | 39.37 | -1.53 | -3.71% | 5.09M | 22/04 | ||
| Accenture | 190.10 | 194.76 | 188.19 | -4.32 | -2.22% | 3.95M | 22/04 | ||
| CRH ADR | 116.09 | 118.97 | 115.52 | -1.27 | -1.08% | 3.22M | 22/04 | ||
| Johnson Controls | 139.83 | 140.97 | 138.35 | +0.11 | +0.08% | 2.74M | 22/04 | ||
| Eaton | 413.87 | 419.47 | 411.89 | +4.17 | +1.02% | 2.58M | 22/04 | ||
| Perrigo | 11.82 | 12.05 | 11.65 | +0.09 | +0.72% | 2.06M | 22/04 | ||
| SMX Security Matters | 3.640 | 4.510 | 3.590 | -0.710 | -16.32% | 1.62M | 22/04 | ||
| Ryanair ADR | 58.66 | 59.52 | 58.38 | -0.49 | -0.83% | 1.42M | 22/04 | ||
| AerCap Holdings NV | 138.27 | 142.60 | 137.33 | -2.37 | -1.69% | 1.28M | 22/04 | ||
| ICON PLC | 115.43 | 117.72 | 113.48 | +0.25 | +0.22% | 1.15M | 22/04 | ||
| Trane Technologies | 477.19 | 487.08 | 474.76 | -1.93 | -0.40% | 1.08M | 22/04 | ||
| Alkermes Plc | 33.74 | 33.80 | 33.22 | +0.23 | +0.67% | 970.32K | 22/04 | ||
| Jazz Pharma | 202.39 | 202.66 | 198.78 | +3.36 | +1.69% | 948.76K | 22/04 | ||
| Allegion PLC | 144.91 | 145.33 | 143.61 | +1.44 | +1.00% | 840.81K | 22/04 | ||
| Aon | 326.86 | 334.92 | 324.28 | -8.46 | -2.52% | 816.12K | 22/04 | ||
| Brera Holdings | 0.810 | 0.897 | 0.807 | -0.006 | -0.75% | 725.11K | 22/04 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Im Cannabis | 0.3438 | 0.5500 | 0.3100 | -0.0553 | -13.86% | 6.17M | 22/04 | ||
| Mobileye Global | 7.90 | 8.10 | 7.80 | +0.03 | +0.38% | 5.43M | 22/04 | ||
| World Health Energy | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 4.50M | 22/04 | ||
| Nano X | 2.00 | 2.19 | 1.94 | -0.18 | -8.05% | 4.45M | 22/04 | ||
| Tower | 206.10 | 222.80 | 201.50 | -10.62 | -4.90% | 4.01M | 22/04 | ||
| Teva ADR | 31.22 | 31.68 | 30.89 | -0.07 | -0.22% | 3.12M | 22/04 | ||
| SolarEdge Technologies Inc | 42.60 | 43.45 | 41.17 | +2.03 | +5.00% | 2.84M | 22/04 | ||
| Parazero Technologies | 0.7352 | 0.8000 | 0.7100 | +0.0576 | +8.50% | 2.01M | 22/04 | ||
| Innoviz Technologies | 0.650 | 0.676 | 0.650 | +0.010 | +1.58% | 1.86M | 22/04 | ||
| Cellebrite | 13.300 | 13.640 | 13.175 | +0.050 | +0.38% | 1.67M | 22/04 | ||
| Wix.Com Ltd | 76.95 | 80.39 | 76.22 | -0.16 | -0.21% | 1.62M | 22/04 | ||
| Hub Cyber Security | 2.2600 | 2.5400 | 1.9400 | -0.2700 | -10.67% | 1.33M | 22/04 | ||
| Monday.Com | 69.74 | 70.49 | 68.02 | +1.88 | +2.77% | 1.27M | 22/04 | ||
| GlobalE Online | 32.85 | 33.38 | 32.53 | +0.35 | +1.08% | 1.11M | 22/04 | ||
| Oddity Tech | 15.74 | 16.00 | 15.54 | +0.26 | +1.68% | 1.07M | 22/04 | ||
| Valens | 1.610 | 1.650 | 1.520 | +0.110 | +7.33% | 1.07M | 22/04 | ||
| ZIM Integrated Shipping Services | 26.41 | 26.55 | 26.21 | +0.17 | +0.65% | 1.01M | 22/04 | ||
| Arbe Robotics | 0.780 | 0.822 | 0.760 | -0.017 | -2.16% | 862.76K | 22/04 | ||
| Check Point Software | 141.68 | 142.23 | 139.50 | +1.60 | +1.14% | 837.55K | 22/04 | ||
| eToro | 37.65 | 38.19 | 37.10 | +0.29 | +0.78% | 828.75K | 22/04 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Terra Innovatum Global NV | 7.30 | 7.48 | 6.60 | +0.97 | +15.32% | 1.21M | 22/04 | ||
| Ermenegildo Zegna NV | 12.02 | 12.29 | 11.85 | -0.12 | -0.99% | 630.49K | 22/04 | ||
| Ferrari NV | 358.58 | 364.00 | 358.44 | +0.08 | +0.02% | 493.91K | 22/04 | ||
| Stevanato Group SpA | 15.56 | 15.93 | 15.21 | +0.21 | +1.37% | 442.18K | 22/04 | ||
| ENEL Societa per Azioni | 11.370 | 11.530 | 11.350 | +0.010 | +0.09% | 364.60K | 22/04 | ||
| ENI ADR | 54.23 | 54.38 | 53.86 | +1.14 | +2.15% | 332.72K | 22/04 | ||
| UniCredit ADR | 38.520 | 39.160 | 38.110 | -0.040 | -0.10% | 250.76K | 22/04 | ||
| Intesa Sanpaolo SpA PK | 40.320 | 40.820 | 40.110 | -0.410 | -1.01% | 170.52K | 22/04 | ||
| Prysmian ADR | 71.00 | 71.88 | 70.83 | +1.06 | +1.52% | 80.06K | 22/04 | ||
| Brunello Cucinelli ADR | 10.1 | 10.3 | 10.0 | -0.1 | -0.98% | 47.34K | 22/04 | ||
| Leonardo ADR | 31.97 | 32.30 | 31.90 | -0.20 | -0.62% | 46.45K | 22/04 | ||
| Assicurazioni Generali ADR | 21.78 | 22.02 | 21.75 | -0.28 | -1.27% | 31.79K | 22/04 | ||
| Genenta Science ADR | 0.714 | 0.714 | 0.672 | +0.014 | +2.01% | 22.63K | 22/04 | ||
| Snam ADR | 15.56 | 15.83 | 15.53 | +0.12 | +0.78% | 22.42K | 22/04 | ||
| Terna Rete Elettrica Nazionale | 35.65 | 35.78 | 35.51 | +0.25 | +0.71% | 19.17K | 22/04 | ||
| Saipem ADR | 0.9667 | 1.0400 | 0.9667 | +0.0293 | +3.13% | 12.07K | 22/04 | ||
| Prada Spa PK | 9.82 | 9.85 | 9.82 | -0.08 | -0.81% | 10.02K | 22/04 | ||
| Eni SpA | 26.4000 | 26.4000 | 26.4000 | 0.0000 | 0.00% | 2.10K | 22/04 | ||
| Salvatore Ferragamo ADR | 4.64 | 5.06 | 4.64 | -0.12 | -2.52% | 1.32K | 22/04 | ||
| Webuild ADR | 6.240 | 6.240 | 6.240 | +0.110 | +1.79% | 1.29K | 22/04 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 20.84 | 21.09 | 20.77 | +0.06 | +0.26% | 3.67M | 22/04 | ||
| Takeda Pharma ADR | 16.60 | 16.88 | 16.58 | -0.46 | -2.70% | 3.10M | 22/04 | ||
| SoftBank Group | 18.38 | 18.39 | 17.48 | +2.18 | +13.46% | 3.06M | 22/04 | ||
| Mizuho Financial ADR | 8.260 | 8.340 | 8.223 | +0.030 | +0.36% | 2.66M | 22/04 | ||
| Mitsubishi UFJ Financial ADR | 17.400 | 17.670 | 17.370 | -0.130 | -0.74% | 2.58M | 22/04 | ||
| Nintendo ADR | 13.22 | 13.37 | 13.11 | +0.16 | +1.23% | 1.92M | 22/04 | ||
| Metaplanet | 2.18 | 2.20 | 2.08 | +0.12 | +5.83% | 1.86M | 22/04 | ||
| Honda Motor ADR | 24.62 | 24.96 | 24.58 | -0.32 | -1.28% | 1.60M | 22/04 | ||
| Sumitomo Mitsui Financial ADR | 20.360 | 20.520 | 20.335 | -0.020 | -0.10% | 1.37M | 22/04 | ||
| Nomura ADR | 8.320 | 8.400 | 8.305 | +0.020 | +0.24% | 1.24M | 22/04 | ||
| Renesas Electronics ADR | 9.680 | 10.000 | 9.560 | +0.230 | +2.43% | 1.22M | 22/04 | ||
| Shin-Etsu Chemical ADR | 21.11 | 21.18 | 20.77 | +0.21 | +1.00% | 784.87K | 22/04 | ||
| Toyota Motor ADR | 200.43 | 201.87 | 200.14 | -3.54 | -1.74% | 612.28K | 22/04 | ||
| Sony | 20.6570 | 22.0620 | 20.5100 | +0.0030 | +0.01% | 607.15K | 22/04 | ||
| KDDI Corp PK | 16.35 | 16.87 | 16.28 | 0.00 | 0.00% | 569.63K | 22/04 | ||
| Seven i ADR | 12.44 | 12.50 | 12.36 | +0.01 | +0.08% | 595.32K | 22/04 | ||
| Toyota Motor | 21.000 | 21.450 | 20.075 | +0.510 | +2.49% | 495.32K | 22/04 | ||
| Hitachi ADR | 31.980 | 32.150 | 31.360 | -0.090 | -0.28% | 430.31K | 22/04 | ||
| Itochu ADR | 12.080 | 12.150 | 12.030 | -0.030 | -0.25% | 329.22K | 22/04 | ||
| Recruit ADR | 10 | 10 | 10 | 0 | 0.00% | 303.36K | 22/04 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Millicom | 83.14 | 85.05 | 82.57 | -0.38 | -0.45% | 1.86M | 22/04 | ||
| Tenaris ADR | 62.16 | 62.51 | 61.62 | +1.41 | +2.32% | 1.68M | 22/04 | ||
| Adecoagro SA | 13.60 | 14.27 | 13.56 | +0.10 | +0.74% | 1.47M | 22/04 | ||
| Nexa Resources | 14.870 | 15.940 | 14.760 | -0.270 | -1.78% | 1.34M | 22/04 | ||
| Ardagh Metal Packaging | 3.850 | 3.955 | 3.830 | -0.090 | -2.28% | 1.33M | 22/04 | ||
| Globant SA | 47.73 | 51.09 | 47.05 | -2.61 | -5.18% | 1.13M | 22/04 | ||
| ArcelorMittal ADR | 61.04 | 61.71 | 60.91 | +0.10 | +0.16% | 1.11M | 22/04 | ||
| Alvotech | 3.50 | 3.64 | 3.46 | -0.01 | -0.28% | 337.10K | 22/04 | ||
| Orion Engineered Carbons | 7.14 | 7.47 | 7.11 | -0.20 | -2.72% | 325.34K | 22/04 | ||
| Corporacion America Airports | 25.150 | 26.070 | 25.020 | -0.030 | -0.12% | 279.13K | 22/04 | ||
| Auna ADR | 5.21 | 5.33 | 5.13 | -0.06 | -1.14% | 263.40K | 22/04 | ||
| Ternium ADR | 43.21 | 43.32 | 42.75 | +0.44 | +1.03% | 215.13K | 22/04 | ||
| Samsonite ADR | 9.830 | 9.900 | 9.740 | -0.135 | -1.35% | 58.07K | 22/04 | ||
| Altisource Portfolio Solutions | 6.520 | 6.803 | 6.510 | -0.140 | -2.10% | 15.79K | 22/04 | ||
| Subsea 7 ADR | 33.48 | 33.68 | 33.28 | +2.15 | +6.86% | 14.46K | 22/04 | ||
| Codere Online US | 8.74 | 9.01 | 8.60 | -0.14 | -1.58% | 14.02K | 22/04 | ||
| B M European Value Retail DRC | 9.36 | 9.36 | 9.36 | -0.10 | -1.06% | 0.27K | 22/04 | ||
| Sofgen Pharma | 0.025 | 0.025 | 0.025 | 0.000 | 0.00% | 0.19K | 22/04 | ||
| Aperam PK | 48.86 | 48.86 | 48.86 | +0.88 | +1.83% | 0.11K | 22/04 | ||
| Atento SA | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12/12 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CBL International | 0.454 | 0.561 | 0.433 | -0.058 | -11.35% | 14.95M | 22/04 | ||
| Megan Holdings | 0.2140 | 0.2140 | 0.2000 | +0.0040 | +1.90% | 860.65K | 22/04 | ||
| TMD Energy | 1.25 | 1.33 | 1.23 | -0.20 | -13.79% | 729.13K | 22/04 | ||
| Linkers Industries | 1.74 | 1.74 | 1.64 | -0.01 | -0.57% | 158.37K | 22/04 | ||
| VCI Global | 1.120 | 1.120 | 1.090 | +0.010 | +0.90% | 123.42K | 22/04 | ||
| Agape ATP | 2.2700 | 2.4800 | 2.2200 | -0.1800 | -7.35% | 42.32K | 22/04 | ||
| Sagtec Global | 1.71 | 1.77 | 1.68 | -0.05 | -2.84% | 31.63K | 22/04 | ||
| Founder Group | 1.87 | 1.89 | 1.80 | +0.03 | +1.63% | 27.02K | 22/04 | ||
| Black Titan | 1.40 | 1.41 | 1.38 | +0.01 | +0.72% | 23.14K | 22/04 | ||
| Bio Green Med Solution | 1.1800 | 1.2300 | 1.1236 | 0.0000 | 0.00% | 20.35K | 22/04 | ||
| GreenPro | 2.6600 | 2.6600 | 2.6600 | 0.0000 | 0.00% | 13.21K | 22/04 | ||
| Genting Berhad | 3.14 | 3.17 | 2.92 | +0.08 | +2.61% | 8.16K | 22/04 | ||
| WF Holding | 1.37 | 1.39 | 1.34 | +0.04 | +3.01% | 3.10K | 22/04 | ||
| Malayan Banking Berhad | 6.010 | 7.800 | 6.010 | -0.790 | -11.62% | 1.21K | 22/04 | ||
| Tech Telecommunication | 12.08 | 12.08 | 12.08 | 0.00 | 0.00% | 0 | 01/07 | ||
| Empro | 17.36 | 17.88 | 17.01 | 0.00 | 0.00% | 0 | 08/10 | ||
| BioNexus Gene Lab | 2.2800 | 2.2800 | 2.2800 | -0.0100 | -0.44% | 0 | 22/04 | ||
| Starbox Holdings | 0.0050 | 0.0050 | 0.0050 | -0.0350 | -87.50% | 16.17K | 20/04 | ||
| Technology Telecommunication Acquisition Unt | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 | 09/09 | ||
| Graphjet Tech | 0.001 | 0.350 | 0.001 | -0.007 | -92.11% | 18.64K | 21/04 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 11.770 | 12.050 | 11.750 | -0.020 | -0.17% | 4.62M | 22/04 | ||
| Vista Oil Gas | 68.700 | 69.380 | 68.000 | +0.820 | +1.21% | 1.14M | 22/04 | ||
| America Movil ADR | 25.73 | 26.14 | 25.64 | +0.05 | +0.19% | 1.04M | 22/04 | ||
| Grupo Televisa ADR | 3.110 | 3.265 | 3.090 | -0.100 | -3.12% | 1.03M | 22/04 | ||
| Controladora Vuela ADR | 7.68 | 7.95 | 7.66 | -0.16 | -2.04% | 827.52K | 22/04 | ||
| Fomento Economico Mexicano | 113.60 | 115.34 | 113.18 | -1.95 | -1.69% | 395.00K | 22/04 | ||
| GAP ADR | 263.83 | 268.95 | 259.49 | +5.60 | +2.17% | 255.60K | 22/04 | ||
| BBB Foods | 39.14 | 39.55 | 38.70 | -0.01 | -0.03% | 210.36K | 22/04 | ||
| Mexico Closed Fund | 21.66 | 22.11 | 21.51 | -0.05 | -0.23% | 207.88K | 22/04 | ||
| Coca-Cola Femsa ADR | 100.35 | 101.71 | 100.11 | -0.58 | -0.57% | 92.69K | 22/04 | ||
| Banorte ADR | 56.15 | 56.80 | 55.88 | -0.45 | -0.80% | 84.33K | 22/04 | ||
| Wal Mart de Mexico ADR | 31.61 | 32.20 | 31.46 | -0.30 | -0.94% | 84.30K | 22/04 | ||
| Freight Tech | 0.878 | 0.908 | 0.860 | -0.012 | -1.35% | 57.59K | 22/04 | ||
| Kimberly-Clark de Mexico | 12.05 | 12.11 | 11.94 | +0.16 | +1.35% | 56.87K | 22/04 | ||
| Betterware De Mexico | 18.27 | 18.64 | 18.20 | -0.09 | -0.49% | 53.35K | 22/04 | ||
| Aeroportuario del Centro Norte | 115.90 | 117.33 | 115.57 | +0.66 | +0.57% | 47.44K | 22/04 | ||
| Grupo Aeroportuario Sureste ADR | 324.57 | 331.98 | 324.35 | +0.23 | +0.07% | 39.10K | 22/04 | ||
| Vesta Real Estate ADR | 35.53 | 35.98 | 35.49 | +0.11 | +0.31% | 33.23K | 22/04 | ||
| Grupo Mexico | 11.47 | 11.80 | 11.47 | -0.13 | -1.12% | 5.41K | 22/04 | ||
| Bimbo | 3.1600 | 3.1600 | 3.1600 | -0.1450 | -4.39% | 4.00K | 22/04 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| STMicroelectronics ADR | 44.87 | 44.98 | 43.89 | +0.57 | +1.29% | 16.13M | 22/04 | ||
| Nebius NV | 156.14 | 167.43 | 155.35 | -0.41 | -0.26% | 12.59M | 22/04 | ||
| Stellantis NV | 8.50 | 8.73 | 8.48 | -0.09 | -1.05% | 10.24M | 22/04 | ||
| Aegon ADR | 8.000 | 8.060 | 7.970 | -0.020 | -0.25% | 5.87M | 22/04 | ||
| JBS NV | 17.48 | 17.81 | 17.41 | -0.25 | -1.38% | 2.61M | 22/04 | ||
| ASML ADR | 1,443.14 | 1,477.00 | 1,378.30 | -15.83 | -1.09% | 2.56M | 22/04 | ||
| NXP | 225.81 | 228.94 | 224.79 | +1.31 | +0.58% | 2.30M | 22/04 | ||
| ING ADR | 28.08 | 28.49 | 28.02 | -0.41 | -1.44% | 2.06M | 22/04 | ||
| NewAmsterdam Pharma | 31.960 | 33.000 | 31.590 | -0.520 | -1.60% | 1.64M | 22/04 | ||
| ProQR Therapeutics NV | 1.750 | 1.810 | 1.710 | +0.015 | +0.86% | 1.49M | 22/04 | ||
| Qiagen | 39.97 | 40.42 | 39.83 | -0.13 | -0.32% | 1.36M | 22/04 | ||
| Ferrovial | 69.930 | 70.620 | 69.700 | -0.320 | -0.46% | 1.36M | 22/04 | ||
| Magnum Ice Cream | 13.07 | 13.41 | 13.06 | -0.39 | -2.90% | 1.15M | 22/04 | ||
| Elastic | 49.23 | 49.38 | 48.24 | +0.84 | +1.73% | 1.08M | 22/04 | ||
| Koninklijke Philips ADR | 28.24 | 28.48 | 28.10 | -0.24 | -0.84% | 878.39K | 22/04 | ||
| Airbus Group NV | 48.47 | 49.50 | 48.47 | -2.08 | -4.11% | 879.52K | 22/04 | ||
| Prosus ADR | 9.97 | 9.99 | 9.89 | -0.02 | -0.20% | 655.33K | 22/04 | ||
| Uniqure NV | 17.780 | 18.110 | 17.430 | +0.330 | +1.89% | 556.15K | 22/04 | ||
| Adyen | 11.35 | 11.38 | 11.25 | -0.02 | -0.18% | 401.01K | 22/04 | ||
| argenx ADR | 792.74 | 805.74 | 790.50 | -12.64 | -1.57% | 379.26K | 22/04 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0015 | 0.0015 | 0.0013 | +0.0002 | +15.38% | 2.48M | 22/04 | ||
| Spark New Zealand ADR | 6.12 | 6.25 | 6.10 | +0.02 | +0.33% | 17.31K | 22/04 | ||
| A2 Milk | 5.25 | 5.25 | 5.25 | +0.01 | +0.19% | 0.42K | 22/04 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00850 | 0.00850 | 0.00850 | 0.00000 | 0.00% | 0 | 24/12 | ||
| Konared Corporation | 0.0001 | 0.1651 | 0.0001 | 0.0000 | 0.00% | 0 | 14/04 | ||
| New Zealand Energy Corp | 0.2930 | 0.2978 | 0.2930 | 0.0000 | 0.00% | 0.80K | 20/04 | ||
| Spark New Zealand | 1.2750 | 1.2750 | 1.2750 | 0.0000 | 0.00% | 0 | 10/04 | ||
| Chorus ADR | 27.48 | 27.48 | 27.48 | 0.00 | 0.00% | 0 | 15/04 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 27/03 | ||
| Air New Zealand ADR | 1.03 | 1.03 | 1.03 | 0.00 | 0.00% | 0 | 20/03 | ||
| Auckland International Airport ADR | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0.17K | 20/04 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 02/04 | ||
| Fisher&Paykel Healthcare | 23.02 | 23.02 | 23.02 | 0.00 | 0.00% | 0 | 24/03 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 37.97 | 38.20 | 37.50 | +0.32 | +0.85% | 3.84M | 22/04 | ||
| Opera | 17.23 | 17.80 | 17.06 | -0.30 | -1.71% | 410.00K | 22/04 | ||
| Norsk Hydro ASA ADR | 11.470 | 11.570 | 11.440 | +0.230 | +2.05% | 101.16K | 22/04 | ||
| DNB Bank ASA | 33.39 | 33.46 | 32.20 | +0.84 | +2.58% | 35.53K | 22/04 | ||
| Telenor ASA ADR | 17.45 | 17.55 | 17.41 | +0.06 | +0.35% | 30.45K | 22/04 | ||
| Orkla ASA ADR | 12.984 | 13.240 | 12.780 | +0.188 | +1.47% | 22.82K | 22/04 | ||
| Yara International ASA | 28.92 | 29.20 | 28.91 | +0.77 | +2.74% | 22.04K | 22/04 | ||
| Mowi ADR | 21.82 | 21.97 | 21.81 | -0.09 | -0.41% | 21.37K | 22/04 | ||
| Norsk Hydro | 11.60 | 11.62 | 11.46 | +0.26 | +2.29% | 6.27K | 22/04 | ||
| Nel ASA | 0.24 | 0.26 | 0.23 | -0.03 | -11.23% | 5.35K | 22/04 | ||
| Vend Marketplaces DRC | 28.6 | 28.6 | 28.6 | -0.6 | -2.06% | 3.25K | 22/04 | ||
| Tomra Systems ADR | 13.09 | 13.09 | 13.07 | -0.20 | -1.50% | 0.92K | 22/04 | ||
| Norwegian Air Shuttle | 1.51 | 1.51 | 1.44 | -0.04 | -2.58% | 657.00 | 22/04 | ||
| Aker Solutions ADR | 10.49 | 11.95 | 10.49 | -1.06 | -9.18% | 550.00 | 22/04 | ||
| Mowi | 21.6200 | 21.6200 | 21.6200 | +0.1200 | +0.56% | 285.00 | 22/04 | ||
| Dno | 2.0400 | 2.0400 | 2.0400 | 0.0000 | 0.00% | 250.00 | 22/04 | ||
| Nordic Semiconductor | 19.9000 | 19.9000 | 19.9000 | -0.1000 | -0.50% | 0.20K | 22/04 | ||
| Gjensidige Forsikring ADR | 28.83 | 28.83 | 28.83 | +0.44 | +1.55% | 0.17K | 22/04 | ||
| Equinor | 38.0620 | 38.0620 | 38.0620 | +0.3260 | +0.86% | 0.12K | 22/04 | ||
| DNO ADR | 20.7 | 20.7 | 20.7 | 0.0 | 0.00% | 0 | 02/04 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 31.820 | 32.595 | 31.700 | +0.060 | +0.19% | 854.84K | 22/04 | ||
| Intercorp Financial Services | 46.07 | 48.85 | 45.90 | -1.63 | -3.42% | 456.74K | 22/04 | ||
| Credicorp | 334.47 | 339.00 | 329.93 | +1.25 | +0.38% | 373.04K | 22/04 | ||
| Cementos Pacasmayo ADR | 10.720 | 10.950 | 10.680 | -0.160 | -1.47% | 19.71K | 22/04 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 15/01 | ||
| Fossal ADR | 0.012 | 0.012 | 0.012 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| One and One Green Tech | 4.99 | 5.03 | 4.67 | +0.37 | +8.01% | 218.32K | 22/04 | ||
| PLDT ADR | 20.94 | 21.15 | 20.79 | -0.01 | -0.05% | 59.59K | 22/04 | ||
| BDO Unibank ADR | 20.07 | 20.21 | 19.62 | -0.18 | -0.89% | 46.18K | 22/04 | ||
| Jollibee Foods ADR | 10.770 | 10.770 | 10.590 | 0.000 | 0.00% | 1.51K | 22/04 | ||
| Manila Electric ADR | 19.65 | 19.65 | 19.65 | -2.35 | -10.68% | 0.60K | 22/04 | ||
| Bank the Philippine Islands ADR | 32.46 | 32.46 | 32.46 | -2.39 | -6.86% | 0.31K | 22/04 | ||
| Ayala ADR | 8.4 | 8.4 | 8.4 | -0.6 | -6.67% | 0.27K | 22/04 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 14/04 | ||
| CGS International | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 23.02K | 20/04 | ||
| Universal Robina ADR | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 15/04 | ||
| Robinsons Land ADR | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 02/04 | ||
| Manila Water ADR | 17.65 | 17.65 | 17.65 | 0.00 | 0.00% | 100.00 | 17/04 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 15/04 | ||
| Megaworld ADR | 6.9 | 6.9 | 6.9 | 0.0 | 0.00% | 0.18K | 16/04 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 05/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 26/09 | ||
| DMCI ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 26/09 | ||
| Cebu Air ADR | 2.54 | 2.54 | 2.54 | 0.00 | 0.00% | 0 | 12/02 | ||
| Aboitiz Power ADR | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 | 28/07 | ||
| Aboitiz Equity ADR | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 | 14/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 9.69 | 9.69 | 9.03 | +0.29 | +3.09% | 27.96K | 22/04 | ||
| CD Projekt | 20.11 | 20.30 | 20.00 | +0.79 | +4.09% | 24.71K | 22/04 | ||
| Powszechna Kasa ADR | 27.15 | 27.98 | 26.16 | -1.63 | -5.66% | 11.65K | 22/04 | ||
| Eurocash SA PK | 1.93 | 1.93 | 1.93 | 0.00 | 0.00% | 0 | 28/01 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 48.46 | 48.46 | 48.46 | 0.00 | 0.00% | 0 | 08/04 | ||
| Globe Trade Centre ADR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 | 20/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 11.31 | 11.33 | 11.20 | +0.19 | +1.71% | 29.98K | 22/04 | ||
| EDP Energias de Portugal ADR | 52.37 | 52.72 | 52.36 | +0.95 | +1.85% | 10.91K | 22/04 | ||
| Jeronimo Martins SGPS SA ADR | 48.23 | 48.47 | 48.23 | +0.01 | +0.02% | 9.50K | 22/04 | ||
| Banco Comercial Portugues ADR | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 | 06/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 04/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Trident Digital Tech Holdings ADR | 0.0774 | 0.0800 | 0.0623 | +0.0026 | +3.48% | 47.17M | 22/04 | ||
| Grab Holdings | 4.060 | 4.110 | 4.040 | -0.020 | -0.49% | 38.62M | 22/04 | ||
| Webuy Global | 1.25 | 1.45 | 1.15 | +0.04 | +3.31% | 27.67M | 22/04 | ||
| Fitness Champs Holdings | 0.24 | 0.26 | 0.22 | -0.04 | -15.52% | 21.66M | 22/04 | ||
| Republic Power | 0.94 | 1.06 | 0.58 | +0.22 | +30.67% | 10.94M | 22/04 | ||
| Canaan | 0.550 | 0.589 | 0.550 | +0.021 | +3.95% | 9.23M | 22/04 | ||
| Sea | 86.29 | 87.74 | 84.25 | -0.54 | -0.62% | 6.75M | 22/04 | ||
| Bitdeer Tech | 12.57 | 12.93 | 12.37 | +0.49 | +4.01% | 4.50M | 22/04 | ||
| Wave Life Sciences Ltd | 7.380 | 7.460 | 7.250 | +0.040 | +0.55% | 3.46M | 22/04 | ||
| Trip.com ADR | 53.97 | 54.34 | 53.55 | -0.68 | -1.24% | 3.33M | 22/04 | ||
| Genius | 0.3170 | 0.3400 | 0.3054 | -0.0095 | -2.91% | 2.96M | 22/04 | ||
| Seagate | 579.88 | 586.00 | 563.30 | +19.98 | +3.57% | 2.61M | 22/04 | ||
| Hafnia | 8.41 | 8.41 | 8.19 | -0.04 | -0.47% | 1.92M | 22/04 | ||
| Up Fintech | 7.030 | 7.135 | 6.940 | +0.140 | +2.03% | 1.76M | 22/04 | ||
| Simpple | 2.1700 | 2.2400 | 2.1100 | -0.0100 | -0.46% | 1.49M | 22/04 | ||
| Super X AI | 10.470 | 11.460 | 8.400 | +2.160 | +25.99% | 1.13M | 22/04 | ||
| Ryde | 1.470 | 1.550 | 1.460 | +0.060 | +4.26% | 786.67K | 22/04 | ||
| Society Pass | 0.494 | 0.547 | 0.475 | -0.037 | -6.97% | 627.55K | 22/04 | ||
| NetClass Tech | 0.39 | 0.44 | 0.38 | +0.01 | +1.56% | 545.44K | 22/04 | ||
| Kulicke&Soffa | 85.20 | 86.17 | 83.68 | +1.28 | +1.53% | 500.57K | 22/04 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 17.100 | 17.660 | 17.040 | -0.150 | -0.87% | 4.69M | 22/04 | ||
| Sibanye Gold ADR | 12.91 | 13.21 | 12.86 | +0.15 | +1.18% | 4.17M | 22/04 | ||
| Gold Fields ADR | 45.490 | 46.560 | 45.320 | -0.080 | -0.18% | 2.31M | 22/04 | ||
| Sasol ADR | 13.17 | 13.29 | 13.11 | +0.44 | +3.46% | 1.40M | 22/04 | ||
| Standard Bank Group Ltd PK | 19.25 | 19.47 | 19.21 | +0.06 | +0.31% | 320.00K | 22/04 | ||
| Nedbank Group Ltd | 16.180 | 16.570 | 16.180 | +0.040 | +0.25% | 224.48K | 22/04 | ||
| DRDGOLD ADR | 29.72 | 30.22 | 29.43 | +0.33 | +1.12% | 183.55K | 22/04 | ||
| Valterra Platinum DRC | 14.880 | 15.060 | 14.820 | +0.090 | +0.61% | 173.09K | 22/04 | ||
| Naspers ADR | 11.32 | 11.46 | 11.26 | -0.20 | -1.74% | 101.01K | 22/04 | ||
| Impala Platinum Holdings Ltd PK | 15.600 | 15.770 | 15.533 | +0.440 | +2.90% | 98.43K | 22/04 | ||
| Vodacom Group Ltd PK | 8.88 | 8.92 | 8.79 | +0.01 | +0.11% | 96.99K | 22/04 | ||
| Life Healthcare Group Holdings | 3.01 | 3.10 | 2.99 | -0.16 | -5.05% | 78.17K | 22/04 | ||
| Sanlam Ltd PK | 10.760 | 10.760 | 10.620 | +0.010 | +0.09% | 69.09K | 22/04 | ||
| Lesaka Tech | 4.880 | 4.930 | 4.875 | -0.010 | -0.20% | 36.91K | 22/04 | ||
| Bidvest Group Ltd PK | 28.54 | 29.24 | 28.54 | +0.06 | +0.21% | 17.18K | 22/04 | ||
| Leatt | 9.3 | 9.4 | 9.3 | 0.0 | 0.00% | 15.02K | 22/04 | ||
| Woolworths Holdings Ltd PK | 3.26 | 3.26 | 3.05 | +0.08 | +2.52% | 6.67K | 22/04 | ||
| Clicks Group | 36.96 | 36.96 | 36.66 | -0.34 | -0.91% | 4.57K | 22/04 | ||
| MTN Group Ltd PK | 12.28 | 12.28 | 12.24 | +0.09 | +0.74% | 4.01K | 22/04 | ||
| Shoprite ADR | 17.95 | 17.95 | 17.63 | +0.38 | +2.16% | 2.86K | 22/04 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MagnaChip | 4.380 | 4.400 | 3.648 | +0.840 | +23.73% | 3.50M | 22/04 | ||
| LG Display | 5.370 | 5.431 | 5.230 | +0.320 | +6.34% | 2.63M | 22/04 | ||
| SK Telecom ADR | 38.82 | 39.32 | 38.18 | +0.20 | +0.52% | 2.06M | 22/04 | ||
| KT | 21.86 | 21.94 | 21.61 | +0.09 | +0.39% | 828.58K | 22/04 | ||
| Kepco ADR | 15.28 | 15.57 | 15.21 | +0.22 | +1.46% | 608.24K | 22/04 | ||
| Shinhan | 65.57 | 67.05 | 65.09 | -1.02 | -1.53% | 459.11K | 22/04 | ||
| KB Financial | 106.76 | 108.76 | 106.76 | -0.54 | -0.50% | 253.16K | 22/04 | ||
| POSCO | 70.61 | 70.83 | 70.15 | +1.50 | +2.16% | 170.56K | 22/04 | ||
| Captivision | 0.006 | 0.010 | 0.003 | -0.001 | -14.71% | 94.85K | 22/04 | ||
| Global Interactive Tech | 1.6700 | 2.0300 | 1.6700 | -0.0900 | -5.11% | 69.97K | 22/04 | ||
| Woori Financial | 71.79 | 73.46 | 71.15 | +0.19 | +0.27% | 68.20K | 22/04 | ||
| Gravity Co | 65.57 | 67.00 | 65.16 | -0.18 | -0.27% | 34.97K | 22/04 | ||
| Doubledown | 8.78 | 9.00 | 8.66 | -0.05 | -0.57% | 31.27K | 22/04 | ||
| Harvard Ave Acquisition Unt | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 | 20/04 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 12.260 | 12.415 | 12.230 | -0.070 | -0.57% | 5.44M | 22/04 | ||
| BBVA ADR | 22.290 | 22.450 | 22.240 | -0.180 | -0.80% | 1.39M | 22/04 | ||
| Grifols ADR | 8.39 | 8.39 | 8.29 | 0.00 | 0.00% | 1.05M | 22/04 | ||
| Turbo Energy ADR | 1.930 | 1.990 | 1.850 | -0.130 | -6.31% | 589.49K | 22/04 | ||
| Caixabank ADR | 4.10 | 4.12 | 4.07 | -0.01 | -0.24% | 430.86K | 22/04 | ||
| Inditex ADR | 15.48 | 15.59 | 15.41 | -0.13 | -0.83% | 232.31K | 22/04 | ||
| Repsol SA | 24.97 | 25.03 | 24.78 | +0.53 | +2.17% | 100.47K | 22/04 | ||
| Naturgy Energy ADR | 6.33 | 6.41 | 6.29 | +0.07 | +1.12% | 64.71K | 22/04 | ||
| Cellnex Telecom ADR | 16.50 | 16.68 | 16.50 | +0.14 | +0.86% | 60.22K | 22/04 | ||
| Freightos | 2.110 | 2.135 | 2.040 | +0.070 | +3.43% | 51.30K | 22/04 | ||
| Amadeus IT Holding SA PK | 59.38 | 60.08 | 59.32 | -1.85 | -3.02% | 48.84K | 22/04 | ||
| Iberdrola SA | 93.17 | 94.44 | 93.01 | -0.25 | -0.27% | 47.68K | 22/04 | ||
| ACS Actividades Construccion ADR | 28.67 | 28.94 | 28.56 | +0.24 | +0.84% | 38.20K | 22/04 | ||
| Red Electrica ADR | 8.563 | 8.740 | 8.540 | -0.098 | -1.13% | 30.96K | 22/04 | ||
| Endesa ADR | 22.8 | 22.8 | 22.3 | +0.4 | +1.79% | 29.72K | 22/04 | ||
| Wallbox NV | 3.000 | 3.058 | 2.880 | -0.050 | -1.64% | 26.27K | 22/04 | ||
| Bankinter ADR | 16.95 | 17.40 | 16.95 | -0.19 | -1.11% | 12.32K | 22/04 | ||
| Indra Sistemas SA | 31.60 | 32.83 | 31.60 | +0.20 | +0.64% | 9.91K | 22/04 | ||
| Acerinox ADR | 7.6 | 7.6 | 7.6 | -0.6 | -7.33% | 6.55K | 22/04 | ||
| Banco de Sabadell ADR | 8.00 | 8.00 | 7.51 | -0.10 | -1.23% | 4.62K | 22/04 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.47 | 11.65 | 11.46 | -0.09 | -0.78% | 8.47M | 22/04 | ||
| Spotify Tech | 522.88 | 527.00 | 508.00 | +0.44 | +0.08% | 1.46M | 22/04 | ||
| Autoliv | 116.17 | 118.70 | 115.92 | -1.52 | -1.29% | 828.53K | 22/04 | ||
| Atlas Copco AB | 20.37 | 20.54 | 20.31 | +0.06 | +0.30% | 351.67K | 22/04 | ||
| Sandvik AB ADR | 42.55 | 43.87 | 42.18 | +0.30 | +0.71% | 258.95K | 22/04 | ||
| Assa Abloy AB | 20.09 | 20.20 | 20.03 | -0.10 | -0.50% | 221.09K | 22/04 | ||
| Hexagon ADR | 11.08 | 11.18 | 11.03 | +0.07 | +0.64% | 107.03K | 22/04 | ||
| Neonode | 1.720 | 1.740 | 1.610 | +0.090 | +5.52% | 95.25K | 22/04 | ||
| Volvo ADR | 34.57 | 34.72 | 34.23 | +0.22 | +0.64% | 90.98K | 22/04 | ||
| Atlas Copco ADR | 17.73 | 17.93 | 17.70 | +0.03 | +0.17% | 80.01K | 22/04 | ||
| Svenska Handelsbanken PK | 7.08 | 7.16 | 7.06 | -0.02 | -0.28% | 79.93K | 22/04 | ||
| Saab AB ADR | 30.52 | 30.88 | 30.20 | -0.19 | -0.62% | 74.13K | 22/04 | ||
| Polestar Automotive Holding A | 18.110 | 18.750 | 17.790 | +0.090 | +0.50% | 68.78K | 22/04 | ||
| Investor B | 42.0200 | 42.0200 | 41.2350 | +0.5000 | +1.20% | 50.59K | 22/04 | ||
| H&M ADR | 3.71 | 3.76 | 3.68 | -0.06 | -1.59% | 48.19K | 22/04 | ||
| AB SKF | 25.20 | 25.84 | 25.15 | -0.44 | -1.72% | 47.29K | 22/04 | ||
| Oatly Group AB | 12.8500 | 13.5000 | 12.8200 | -0.4900 | -3.67% | 38.36K | 22/04 | ||
| Telia ADR | 10.04 | 10.09 | 9.99 | +0.09 | +0.90% | 34.03K | 22/04 | ||
| Tele2 AB | 10.280 | 10.300 | 10.220 | +0.330 | +3.32% | 31.91K | 22/04 | ||
| Swedbank AB | 35.64 | 35.87 | 35.53 | +0.13 | +0.37% | 20.48K | 22/04 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sportradar | 13.04 | 16.71 | 11.69 | -3.80 | -22.57% | 27.43M | 22/04 | ||
| Transocean | 6.060 | 6.150 | 5.960 | +0.010 | +0.17% | 22.21M | 22/04 | ||
| Sealsq | 3.060 | 3.180 | 2.960 | +0.100 | +3.38% | 13.13M | 22/04 | ||
| On Holding | 36.60 | 37.18 | 35.87 | -0.13 | -0.35% | 4.49M | 22/04 | ||
| UBS Group | 42.40 | 43.46 | 42.38 | +0.27 | +0.64% | 4.03M | 22/04 | ||
| Amcor PLC | 40.27 | 41.40 | 40.01 | -0.84 | -2.03% | 2.83M | 22/04 | ||
| Lithium Americas | 9.220 | 9.390 | 8.955 | +0.410 | +4.65% | 2.69M | 22/04 | ||
| Aptiv | 60.86 | 61.67 | 60.03 | +0.06 | +0.10% | 2.57M | 22/04 | ||
| Garrett Motion | 20.340 | 20.550 | 20.060 | +0.460 | +2.31% | 2.38M | 22/04 | ||
| Roche Holding ADR | 51.20 | 52.00 | 49.76 | +1.27 | +2.54% | 2.34M | 22/04 | ||
| Chubb | 325.47 | 328.64 | 320.00 | -3.82 | -1.16% | 1.99M | 22/04 | ||
| Amrize | 56.58 | 57.26 | 56.19 | -0.54 | -0.95% | 1.97M | 22/04 | ||
| Alcon | 76.43 | 78.02 | 76.17 | -1.39 | -1.79% | 1.26M | 22/04 | ||
| Novocure Ltd | 13.02 | 13.16 | 12.43 | +0.79 | +6.42% | 1.22M | 22/04 | ||
| Crispr Therapeutics | 56.40 | 57.00 | 55.11 | +0.86 | +1.55% | 1.19M | 22/04 | ||
| MoonLake Immunotherapeutics | 17.22 | 17.81 | 16.52 | 0.00 | 0.00% | 1.19M | 22/04 | ||
| Novartis ADR | 147.32 | 148.58 | 147.12 | -0.65 | -0.44% | 963.68K | 22/04 | ||
| Oculis Holding | 27.850 | 28.595 | 27.060 | +0.470 | +1.72% | 909.18K | 22/04 | ||
| Logitech | 98.03 | 99.14 | 97.70 | -0.14 | -0.14% | 782.29K | 22/04 | ||
| Adc Thera | 4.090 | 4.170 | 4.030 | -0.020 | -0.49% | 635.70K | 22/04 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 387.55 | 387.91 | 370.64 | +19.47 | +5.29% | 15.97M | 22/04 | ||
| United Microelectronics | 12.710 | 12.820 | 12.580 | +0.380 | +3.08% | 9.61M | 22/04 | ||
| ASE Industrial ADR | 29.950 | 30.090 | 29.470 | +0.350 | +1.18% | 6.75M | 22/04 | ||
| FST Ltd | 1.41 | 1.50 | 1.35 | +0.16 | +12.80% | 5.68M | 22/04 | ||
| Himax | 11.550 | 12.160 | 11.400 | -0.090 | -0.77% | 3.42M | 22/04 | ||
| Nocera | 0.203 | 0.205 | 0.192 | +0.004 | +2.11% | 284.13K | 22/04 | ||
| ChipMOS Tech | 50.74 | 51.08 | 49.10 | +4.82 | +10.50% | 105.51K | 22/04 | ||
| Chunghwa Telecom | 43.15 | 43.49 | 43.03 | +0.05 | +0.12% | 98.40K | 22/04 | ||
| Obook Holdings | 6.00 | 6.30 | 5.82 | -0.39 | -6.10% | 62.02K | 22/04 | ||
| Perfect Corp | 1.700 | 1.701 | 1.670 | +0.030 | +1.80% | 38.61K | 22/04 | ||
| Hon Hai Precision ADR | 14.10 | 14.15 | 13.60 | +0.86 | +6.50% | 34.03K | 22/04 | ||
| YD Bio | 5.32 | 5.63 | 5.10 | +0.16 | +3.10% | 23.63K | 22/04 | ||
| Semilux | 0.420 | 0.420 | 0.398 | 0.000 | 0.00% | 20.96K | 22/04 | ||
| AU Optronics | 5.834 | 5.920 | 5.810 | -0.056 | -0.95% | 9.87K | 22/04 | ||
| Gogoro | 4.200 | 4.410 | 3.993 | -0.075 | -1.75% | 8.91K | 22/04 | ||
| MKDWELL Tech | 7.36 | 7.51 | 7.35 | +0.07 | +0.96% | 7.39K | 22/04 | ||
| SemiLEDS | 1.380 | 1.400 | 1.300 | -0.010 | -0.72% | 6.40K | 22/04 | ||
| Asia Pacific Wire & Cable | 1.385 | 1.385 | 1.330 | +0.022 | +1.61% | 1.87K | 22/04 | ||
| Miluna Acquisition | 10.04 | 10.04 | 10.04 | +0.01 | +0.10% | 1.44K | 22/04 | ||
| Giga Media Ltd | 1.425 | 1.430 | 1.420 | -0.005 | -0.35% | 0.66K | 22/04 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 23.48 | 25.00 | 23.48 | -1.37 | -5.51% | 36.37K | 22/04 | ||
| NewGenIvf | 2.0100 | 2.2300 | 2.0000 | -0.1600 | -7.37% | 16.80K | 22/04 | ||
| Bangkok Bank ADR | 26.6000 | 26.9000 | 26.2000 | +0.4200 | +1.60% | 8.04K | 22/04 | ||
| Advanced Info Service Public | 10.300 | 10.920 | 10.300 | -0.800 | -7.21% | 0.56K | 22/04 | ||
| Krung Thai Bank Public Co | 20.99 | 20.99 | 20.99 | +1.04 | +5.21% | 228.00 | 22/04 | ||
| IRPC ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 10/09 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0.10K | 16/04 | ||
| Thai Union ADR | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 1.00K | 16/04 | ||
| TTW ADR | 0.265 | 0.286 | 0.265 | 0.000 | 0.00% | 0 | 09/01 | ||
| TISCO Financial ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Thai Oil ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 14/04 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 19/04 | ||
| Thanachart Capital ADR | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 30/09 | ||
| Thai Beverage ADR | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 | 23/03 | ||
| Siam Cement ADR | 7.19 | 7.19 | 6.85 | 0.00 | 0.00% | 0 | 13/04 | ||
| PTT ADR | 5.52 | 5.52 | 5.52 | 0.00 | 0.00% | 0 | 31/03 | ||
| PTT Global ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 30/03 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | +1.15 | +7.17% | 0.10K | 20/04 | ||
| Kasikornbank DRC | 6.44 | 6.44 | 6.44 | 0.00 | 0.00% | 0 | 24/02 | ||
| PTT Exploration & Production | 7.950 | 7.950 | 7.950 | 0.000 | 0.00% | 0.30K | 17/04 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.280 | 6.400 | 6.255 | -0.040 | -0.63% | 676.15K | 22/04 | ||
| DMARKET Electronic Services Trading ADR | 2.840 | 2.860 | 2.800 | -0.010 | -0.35% | 178.38K | 22/04 | ||
| Marti Technologies | 2.180 | 2.233 | 2.110 | -0.020 | -0.91% | 20.59K | 22/04 | ||
| Koc Holdings AS | 22.72 | 22.72 | 22.67 | -0.28 | -1.22% | 4.91K | 22/04 | ||
| Akbank Turk Anonim Sirketi | 3.51 | 3.54 | 3.51 | -0.03 | -0.85% | 2.46K | 22/04 | ||
| Tav Havalimanlari Holding AS | 27.720 | 27.720 | 27.335 | -0.560 | -1.98% | 1.99K | 22/04 | ||
| Turkiye Garanti Bankasi AS | 3.175 | 3.175 | 3.175 | -0.161 | -4.83% | 445.00 | 22/04 | ||
| Ford Otomoti Sanayi ADR | 11.40 | 11.40 | 11.40 | -0.48 | -4.04% | 0.13K | 22/04 | ||
| Anadolu Efes ADR | 0.380 | 0.380 | 0.380 | +0.027 | +7.67% | 1.14K | 21/04 | ||
| Turk Altin Isletmeleri AS DRC | 8.0000 | 8.0000 | 8.0000 | 0.0000 | 0.00% | 0 | 17/11 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Arcelik ADR | 13.71 | 13.71 | 13.71 | 0.00 | 0.00% | 0 | 09/04 | ||
| Eregli Demir Celik ADR | 6.88 | 6.88 | 6.88 | 0.00 | 0.00% | 0.23K | 20/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| THY ADR | 70.0 | 70.0 | 70.0 | 0.0 | 0.00% | 0 | 13/04 | ||
| Turk Telekomunikasyon ADR | 4.3 | 4.3 | 4.3 | 0.0 | 0.00% | 300.00 | 16/04 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 15/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kyivstar | 11.89 | 12.25 | 11.77 | -0.09 | -0.75% | 400.63K | 22/04 | ||
| Yalla | 6.780 | 6.965 | 6.690 | -0.120 | -1.74% | 298.28K | 22/04 | ||
| VEON | 54.9900 | 55.1000 | 52.5000 | +2.8700 | +5.51% | 199.32K | 22/04 | ||
| Roboai | 0.72 | 0.72 | 0.68 | +0.04 | +5.68% | 168.02K | 22/04 | ||
| Micropolis Holding | 2.54 | 2.61 | 2.50 | +0.04 | +1.60% | 55.69K | 22/04 | ||
| Swvl Holdings | 1.580 | 1.660 | 1.540 | +0.060 | +3.95% | 21.54K | 22/04 | ||
| Anghami De | 3.754 | 3.819 | 3.650 | +0.004 | +0.11% | 2.58K | 22/04 | ||
| M2MMA | 7.7500 | 7.7500 | 7.7500 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Brooge Energy | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 30/03 | ||
| 3Power Energy | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 09/04 | ||
| Lytus Technologies Holdings Ptv | 10.200 | 10.200 | 10.200 | 0.000 | 0.00% | 0.18K | 20/04 | ||
| Apimeds | 1.88 | 1.89 | 1.69 | 0.00 | 0.00% | 0 | 02/04 | ||
| Vantage Drilling International | 18.25 | 18.50 | 18.00 | 0.00 | 0.00% | 2.01K | 21/04 | ||
| Iris Acquisition II Unt | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 0 | 15/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rezolve AI | 2.80 | 2.89 | 2.65 | +0.17 | +6.46% | 19.01M | 22/04 | ||
| Lloyds Banking ADR | 5.425 | 5.485 | 5.410 | +0.005 | +0.09% | 15.66M | 22/04 | ||
| Arm | 196.57 | 196.66 | 178.48 | +21.08 | +12.01% | 13.25M | 22/04 | ||
| CNH Industrial NV | 10.46 | 10.94 | 10.41 | -0.33 | -3.06% | 10.65M | 22/04 | ||
| Roivant Sciences | 29.150 | 29.640 | 29.000 | -0.140 | -0.48% | 8.21M | 22/04 | ||
| Compass Pathways | 8.73 | 9.35 | 8.11 | -0.52 | -5.65% | 6.85M | 22/04 | ||
| BP ADR | 46.37 | 46.70 | 46.23 | +0.46 | +1.00% | 6.76M | 22/04 | ||
| HALEON ADR | 9.36 | 9.48 | 9.35 | -0.17 | -1.78% | 6.30M | 22/04 | ||
| Rolls Royce Holdings plc | 15.67 | 15.76 | 15.47 | -0.14 | -0.89% | 5.62M | 22/04 | ||
| Barclays ADR | 23.320 | 23.600 | 23.265 | -0.090 | -0.38% | 5.19M | 22/04 | ||
| Genius Sports | 4.50 | 4.72 | 4.40 | -0.16 | -3.33% | 4.77M | 22/04 | ||
| Unilever ADR | 57.43 | 57.56 | 57.05 | +0.47 | +0.83% | 4.64M | 22/04 | ||
| LyondellBasell Industries | 71.96 | 72.63 | 71.09 | +0.54 | +0.76% | 4.48M | 22/04 | ||
| CLARIVATE | 2.73 | 2.87 | 2.70 | -0.01 | -0.18% | 4.36M | 22/04 | ||
| British American Tobacco ADR | 56.17 | 56.20 | 55.22 | +1.34 | +2.44% | 3.82M | 22/04 | ||
| Relx ADR | 36.27 | 37.36 | 36.10 | -0.80 | -2.16% | 3.77M | 22/04 | ||
| Natwest Group | 15.970 | 16.210 | 15.935 | -0.140 | -0.87% | 3.62M | 22/04 | ||
| GSK plc DRC | 55.70 | 56.34 | 55.68 | -0.42 | -0.75% | 3.55M | 22/04 | ||
| Centessa Pharmaceuticals | 39.47 | 39.54 | 39.45 | -0.02 | -0.05% | 3.48M | 22/04 | ||
| Klarna | 14.80 | 15.22 | 14.63 | +0.25 | +1.72% | 3.48M | 22/04 |