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
🎯 These are the companies offering potential breakout setups today
Ask WarrenAI
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 52.700 | 52.850 | 50.880 | +2.650 | +5.29% | 1.93M | 17/08 | ||
| BBVA Argentina | 15.260 | 15.810 | 15.160 | -0.080 | -0.52% | 933.85K | 17/08 | ||
| Grupo Financiero Galicia ADR | 43.420 | 43.990 | 43.000 | +0.050 | +0.12% | 505.22K | 17/08 | ||
| Grupo Supervielle | 7.980 | 8.245 | 7.930 | -0.070 | -0.87% | 418.06K | 17/08 | ||
| Loma Negra ADR | 9.340 | 9.490 | 9.260 | -0.100 | -1.06% | 368.23K | 17/08 | ||
| Banco Macro B ADR | 78.83 | 80.65 | 77.51 | +1.22 | +1.57% | 255.29K | 17/08 | ||
| Cresud SACIF | 10.580 | 10.710 | 10.450 | +0.010 | +0.09% | 175.94K | 17/08 | ||
| Telecom Argentina ADR | 13.320 | 13.590 | 13.090 | -0.020 | -0.15% | 202.67K | 17/08 | ||
| Pampa Energia ADR | 79.86 | 80.26 | 78.20 | +0.93 | +1.18% | 179.29K | 17/08 | ||
| Transportadora Gas ADR | 28.300 | 28.460 | 27.710 | +0.200 | +0.71% | 140.86K | 17/08 | ||
| Central Puerto | 13.050 | 13.250 | 12.940 | -0.070 | -0.53% | 105.12K | 17/08 | ||
| IRSA ADR | 14.640 | 14.970 | 14.550 | -0.060 | -0.41% | 100.62K | 17/08 | ||
| Bioceres Crop | 0.44 | 0.46 | 0.41 | -0.01 | -2.23% | 57.70K | 17/08 | ||
| Edenor ADR | 23.020 | 23.750 | 22.740 | -0.120 | -0.52% | 41.75K | 17/08 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 44.900 | 46.590 | 43.865 | +0.840 | +1.91% | 40.14M | 17/08 | ||
| BHP Group Ltd ADR | 88.37 | 88.50 | 87.48 | +1.59 | +1.83% | 3.36M | 17/08 | ||
| Atlassian Corp Plc | 158.34 | 161.60 | 156.55 | -3.88 | -2.39% | 3.05M | 17/08 | ||
| Blue Star Helium Ltd | 0.0055 | 0.0055 | 0.0054 | 0.0000 | 0.00% | 849.00K | 17/08 | ||
| First Graphene | 0.041 | 0.046 | 0.041 | 0.000 | 0.00% | 553.89K | 17/08 | ||
| Anteris Tech | 9.42 | 9.60 | 9.21 | +0.02 | +0.21% | 488.19K | 17/08 | ||
| Novo Resources | 0.0523 | 0.0535 | 0.0436 | +0.0058 | +12.47% | 463.82K | 17/08 | ||
| Mesoblast | 17.020 | 17.480 | 16.840 | +1.425 | +9.14% | 458.40K | 17/08 | ||
| Woodside Energy | 23.61 | 23.67 | 23.34 | +0.44 | +1.90% | 440.44K | 17/08 | ||
| GMEX Robotics | 1.21 | 1.21 | 1.12 | +0.07 | +6.14% | 749.34K | 17/08 | ||
| Energy Transition Minerals | 0.0315 | 0.0458 | 0.0265 | -0.0053 | -14.40% | 278.96K | 17/08 | ||
| Novonix ADR | 0.442 | 0.452 | 0.426 | +0.002 | +0.45% | 213.05K | 17/08 | ||
| Nova Minerals Corp | 4.92 | 5.09 | 4.85 | -0.17 | -3.34% | 210.34K | 17/08 | ||
| Southern Cross Gold Consolidated | 8.9100 | 8.9820 | 8.7400 | +0.1700 | +1.95% | 196.88K | 17/08 | ||
| Lynas Rare Earths ADR | 11.7000 | 11.9900 | 11.6600 | 0.0000 | 0.00% | 184.22K | 17/08 | ||
| National Australia Bank ADR | 13.93 | 14.12 | 13.85 | -0.64 | -4.39% | 176.77K | 17/08 | ||
| Arafura Resources | 0.1600 | 0.1630 | 0.1501 | +0.0075 | +4.92% | 176.70K | 17/08 | ||
| Telstra Corporation ADR | 16.86 | 17.26 | 16.71 | -0.04 | -0.24% | 175.94K | 17/08 | ||
| Fortescue Metals ADR | 24.980 | 25.200 | 24.880 | +0.130 | +0.52% | 131.70K | 17/08 | ||
| Tamboran Resources | 37.35 | 37.84 | 36.16 | +0.54 | +1.47% | 136.36K | 17/08 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 70.71 | 71.09 | 70.54 | -0.32 | -0.45% | 30.23K | 17/08 | ||
| OMV AG PK | 19.31 | 19.31 | 19.15 | +0.21 | +1.10% | 20.02K | 17/08 | ||
| Raiffeisen Bank ADR | 18.33 | 18.70 | 18.33 | -0.37 | -1.98% | 12.80K | 17/08 | ||
| Wienerberger Baustoffindustrie | 4.648 | 4.699 | 4.545 | -0.122 | -2.56% | 7.72K | 17/08 | ||
| Voestalpine AG PK | 10.22 | 10.22 | 9.96 | -0.61 | -5.63% | 2.06K | 17/08 | ||
| Erste Group Bank AG | 142.823 | 142.823 | 140.040 | +0.358 | +0.25% | 0.92K | 17/08 | ||
| SBO AG DRC | 3.35 | 3.57 | 3.35 | -0.16 | -4.43% | 0.20K | 17/08 | ||
| Andritz ADR | 18.70 | 18.70 | 18.70 | 0.00 | 0.00% | 0.75K | 14/08 | ||
| Verbund ADR | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0.15K | 13/08 | ||
| Oesterreichische Post ADR | 18.1 | 18.1 | 18.1 | 0.0 | 0.00% | 0 | 05/05 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 14.97 | 14.97 | 14.97 | 0.00 | 0.00% | 0 | 15/06 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MDxHealth ADR | 0.856 | 0.930 | 0.710 | +0.048 | +5.94% | 10.65M | 17/08 | ||
| Anheuser Busch ADR | 77.20 | 78.69 | 77.06 | -2.53 | -3.17% | 1.56M | 17/08 | ||
| CMB TECH NV | 17.370 | 17.540 | 17.290 | +0.130 | +0.75% | 668.08K | 17/08 | ||
| Lakefront Bio ADR | 27.52 | 28.00 | 27.47 | -0.01 | -0.04% | 425.49K | 17/08 | ||
| Umicore ADR | 6.88 | 6.92 | 6.85 | +0.16 | +2.38% | 140.95K | 17/08 | ||
| Agomab Therapeutics | 13.68 | 13.90 | 13.02 | +0.46 | +3.48% | 119.26K | 17/08 | ||
| Titan America | 15.61 | 16.04 | 15.60 | -0.43 | -2.68% | 127.72K | 17/08 | ||
| Materialise NV | 6.730 | 6.890 | 6.713 | -0.190 | -2.75% | 63.47K | 17/08 | ||
| KBC Groep ADR | 75.55 | 76.15 | 75.41 | -0.36 | -0.47% | 62.97K | 17/08 | ||
| Nyxoah | 1.60 | 1.63 | 1.59 | -0.02 | -1.23% | 55.68K | 17/08 | ||
| UCB ADR | 124.41 | 125.11 | 124.12 | +1.81 | +1.48% | 39.29K | 17/08 | ||
| Solvay ADR | 2.960 | 3.000 | 2.950 | -0.040 | -1.33% | 20.51K | 17/08 | ||
| X Fab Silicon | 7.00 | 7.00 | 7.00 | -1.40 | -16.67% | 11.00K | 17/08 | ||
| ageas SA/NV | 84.81 | 85.31 | 84.76 | +0.03 | +0.04% | 2.88K | 17/08 | ||
| GBL | 83.1000 | 83.1000 | 83.1000 | -6.8000 | -7.56% | 0.48K | 17/08 | ||
| Brussel Lambert ADR | 8.50 | 8.50 | 8.50 | -0.24 | -2.75% | 0.36K | 17/08 | ||
| Etablissementen Franz Colruyt ADR | 11.10 | 11.10 | 11.10 | +0.39 | +3.64% | 0.30K | 17/08 | ||
| Barco ADR | 6.45 | 6.45 | 6.45 | 0.00 | 0.00% | 0 | 11/02 | ||
| NV Bekaert ADR | 4.500 | 4.500 | 4.500 | 0.000 | 0.00% | 0 | 20/07 | ||
| Evs Broadcast ADR | 8.35 | 8.35 | 8.35 | 0.00 | 0.00% | 0 | 26/06 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 14.74 | 15.41 | 14.71 | -0.49 | -3.22% | 75.72M | 17/08 | ||
| Banco Bradesco | 3.090 | 3.139 | 3.080 | -0.050 | -1.59% | 32.65M | 17/08 | ||
| Ambev SA | 2.780 | 2.810 | 2.760 | -0.020 | -0.71% | 26.96M | 17/08 | ||
| Petroleo Brasileiro Petrobras ADR | 18.25 | 18.28 | 17.93 | +0.37 | +2.07% | 19.81M | 17/08 | ||
| Itau Unibanco | 7.360 | 7.450 | 7.320 | -0.040 | -0.54% | 14.31M | 17/08 | ||
| Sabesp ADR | 4.580 | 4.645 | 4.550 | -0.020 | -0.43% | 13.53M | 17/08 | ||
| Vale ADR | 13.75 | 13.80 | 13.59 | +0.12 | +0.88% | 10.43M | 17/08 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 16.34 | 16.43 | 16.08 | +0.27 | +1.68% | 7.89M | 17/08 | ||
| Energy of Minas Gerais | 1.920 | 1.940 | 1.890 | -0.010 | -0.52% | 7.30M | 17/08 | ||
| Ultrapar Participacoes | 6.480 | 6.550 | 6.270 | +0.320 | +5.19% | 5.89M | 17/08 | ||
| Gerdau ADR | 4.800 | 4.810 | 4.730 | +0.060 | +1.27% | 5.94M | 17/08 | ||
| Inter and Co A | 5.29 | 5.30 | 5.14 | +0.10 | +1.93% | 4.88M | 17/08 | ||
| Cosan ADR | 2.52 | 2.54 | 2.41 | 0.00 | 0.00% | 4.13M | 17/08 | ||
| Suzano Papel ADR | 7.86 | 8.11 | 7.81 | -0.25 | -3.08% | 3.78M | 17/08 | ||
| Banco Santander Brasil ADR | 5.710 | 5.835 | 5.705 | -0.060 | -1.04% | 3.45M | 17/08 | ||
| Banco Do Brasil SA | 3.510 | 3.610 | 3.510 | -0.070 | -1.96% | 2.33M | 17/08 | ||
| PagSeguro Digital | 8.66 | 8.81 | 8.49 | -0.06 | -0.69% | 2.80M | 17/08 | ||
| Braskem A | 2.01 | 2.05 | 1.85 | +0.06 | +3.08% | 1.96M | 17/08 | ||
| SID Nacional ADR | 0.900 | 0.906 | 0.870 | +0.015 | +1.69% | 1.57M | 17/08 | ||
| Embraer ADR | 77.15 | 77.44 | 75.75 | +1.77 | +2.35% | 1.24M | 17/08 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Denison Mines | 3.1900 | 3.2800 | 3.0900 | -0.0400 | -1.24% | 30.37M | 17/08 | ||
| NexGen Energy | 10.750 | 11.258 | 10.220 | +0.360 | +3.46% | 14.83M | 17/08 | ||
| Endeavour Silver | 10.140 | 10.390 | 9.770 | -0.520 | -4.88% | 14.19M | 17/08 | ||
| B2Gold | 5.200 | 5.250 | 5.130 | +0.060 | +1.17% | 12.94M | 17/08 | ||
| Indo Global Exchange | 0.00060 | 0.00060 | 0.00050 | 0.00000 | 0.00% | 12.57M | 17/08 | ||
| Lithium Americas | 3.150 | 3.300 | 3.110 | -0.230 | -6.80% | 12.68M | 17/08 | ||
| POET Tech | 9.40 | 10.00 | 9.29 | -0.18 | -1.88% | 11.72M | 17/08 | ||
| DEFSEC Tech | 2.1600 | 3.0946 | 2.1600 | -0.8400 | -28.00% | 9.97M | 17/08 | ||
| Baytex Energy Corp | 4.550 | 4.570 | 4.370 | +0.180 | +4.12% | 10.33M | 17/08 | ||
| TMC the metals company | 3.770 | 4.080 | 3.650 | -0.240 | -5.99% | 10.10M | 17/08 | ||
| BlackBerry | 8.730 | 8.980 | 8.590 | -0.170 | -1.91% | 10.47M | 17/08 | ||
| Equinox Gold | 11.790 | 12.030 | 11.592 | +0.190 | +1.64% | 9.18M | 17/08 | ||
| Barrick Mining | 42.52 | 42.95 | 41.59 | +0.92 | +2.21% | 8.92M | 17/08 | ||
| Abcellera Biologics | 11.200 | 11.645 | 10.604 | -0.180 | -1.58% | 7.85M | 17/08 | ||
| Fortuna Mining | 10.770 | 10.895 | 10.635 | +0.100 | +0.94% | 7.59M | 17/08 | ||
| First Majestic Silver | 19.57 | 19.94 | 19.20 | +0.31 | +1.61% | 7.44M | 17/08 | ||
| Shopify Inc | 148.65 | 153.30 | 148.14 | -5.67 | -3.67% | 7.75M | 17/08 | ||
| Vizsla Silver | 3.650 | 3.770 | 3.610 | -0.110 | -2.93% | 6.58M | 17/08 | ||
| ZenaTech | 2.05 | 2.10 | 1.98 | -0.09 | -4.21% | 5.34M | 17/08 | ||
| Micromem Tech | 0.0143 | 0.0143 | 0.0120 | +0.0029 | +25.33% | 5.17M | 17/08 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 75.10 | 75.15 | 73.35 | +0.78 | +1.05% | 811.86K | 17/08 | ||
| LATAM Airlines ADR | 52.290 | 52.520 | 51.920 | +0.030 | +0.06% | 566.26K | 17/08 | ||
| Enel Chile ADR | 4.560 | 4.580 | 4.482 | +0.030 | +0.66% | 230.86K | 17/08 | ||
| Banco De Chile | 41.09 | 41.28 | 40.35 | +0.40 | +0.98% | 215.50K | 17/08 | ||
| Santander Chile ADR | 34.57 | 34.72 | 34.13 | +0.02 | +0.06% | 178.31K | 17/08 | ||
| Cervecerias ADR | 11.66 | 11.80 | 11.57 | -0.13 | -1.10% | 64.12K | 17/08 | ||
| Embotelladora Andina B ADR | 30.93 | 31.10 | 30.32 | +0.21 | +0.68% | 8.31K | 17/08 | ||
| Embotelladora Andina | 24.13 | 24.13 | 23.48 | +0.33 | +1.39% | 1.79K | 17/08 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Recon Technology | 4.4800 | 4.7800 | 4.0800 | -0.6400 | -12.50% | 405.36K | 17/08 | ||
| Farmmi | 0.13180 | 0.14490 | 0.12570 | +0.00380 | +2.97% | 62.45M | 17/08 | ||
| Nio A ADR | 4.600 | 4.610 | 4.530 | +0.080 | +1.77% | 17.07M | 17/08 | ||
| ReTo Eco-Solutions | 1.6700 | 2.1600 | 1.1750 | +0.3900 | +30.47% | 12.21M | 17/08 | ||
| Tencent Music Entertainment Group | 8.87 | 9.08 | 8.81 | +0.03 | +0.34% | 10.28M | 17/08 | ||
| Xpeng | 12.20 | 12.30 | 11.80 | +0.50 | +4.27% | 8.95M | 17/08 | ||
| JD.com Inc Adr | 28.50 | 28.99 | 28.43 | -0.56 | -1.93% | 8.92M | 17/08 | ||
| iQIYI | 1.330 | 1.360 | 1.300 | -0.020 | -1.48% | 8.00M | 17/08 | ||
| RLX Technology | 1.870 | 1.920 | 1.815 | -0.070 | -3.61% | 7.61M | 17/08 | ||
| Baosheng Media Group Holdings | 0.480 | 0.490 | 0.400 | -0.020 | -4.00% | 8.82M | 17/08 | ||
| VNET DRC | 7.920 | 7.960 | 7.605 | +0.320 | +4.21% | 7.11M | 17/08 | ||
| 9F | 2.320 | 2.560 | 1.980 | +0.090 | +4.04% | 6.95M | 17/08 | ||
| CDT Environmental Tech Investment Holdings | 2.800 | 3.300 | 2.020 | +0.710 | +33.97% | 5.99M | 17/08 | ||
| Tantech Holdings Ltd | 0.3711 | 0.4000 | 0.3203 | -0.0259 | -6.52% | 5.61M | 17/08 | ||
| Star Fashion Culture Holdings | 4.21 | 6.96 | 4.07 | +0.31 | +7.95% | 5.92M | 17/08 | ||
| Zhibao Technology | 0.218 | 0.229 | 0.205 | -0.008 | -3.54% | 5.38M | 17/08 | ||
| Huazhu | 46.61 | 46.73 | 44.76 | +4.73 | +11.29% | 4.53M | 17/08 | ||
| Full Truck Alliance Co | 8.84 | 8.93 | 8.74 | +0.03 | +0.34% | 4.89M | 17/08 | ||
| BGM | 0.2715 | 0.3850 | 0.2601 | -0.0197 | -6.77% | 4.35M | 17/08 | ||
| Didi Global | 4.03 | 4.10 | 3.80 | +0.03 | +0.75% | 3.92M | 17/08 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 17.67 | 17.73 | 17.28 | +0.50 | +2.91% | 1.26M | 17/08 | ||
| Grupo Aval | 5.490 | 5.520 | 5.270 | +0.190 | +3.58% | 309.65K | 17/08 | ||
| GeoPark Ltd | 9.59 | 9.68 | 9.39 | +0.12 | +1.27% | 216.84K | 17/08 | ||
| Grupo Cibest DRC | 96.54 | 97.90 | 95.78 | +0.17 | +0.18% | 166.64K | 17/08 | ||
| BMP AI Tech | 0.051 | 0.051 | 0.051 | 0.000 | 0.00% | 1.86K | 17/08 | ||
| Interconnection Electric ADR | 245.50 | 245.50 | 245.50 | +32.20 | +15.10% | 0.00K | 17/08 | ||
| 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 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 0.11K | 11/08 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0.0101 | 0.0101 | 0.0101 | 0.0000 | 0.00% | 0 | 02/07 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 42.180 | 42.520 | 41.560 | +0.970 | +2.35% | 1.92M | 17/08 | ||
| Castor Maritime | 2.330 | 2.355 | 2.210 | -0.010 | -0.43% | 78.68K | 17/08 | ||
| Robin Energy | 2.83 | 2.89 | 2.54 | +0.29 | +11.42% | 70.37K | 17/08 | ||
| Toro Corp | 5.620 | 5.800 | 5.550 | -0.030 | -0.53% | 17.54K | 17/08 | ||
| GDEV Inc | 11.960 | 11.960 | 11.875 | -0.195 | -1.60% | 4.67K | 17/08 | ||
| Neuro Hitech | 0.50000 | 0.50000 | 0.50000 | 0.00000 | 0.00% | 0 | 23/04 | ||
| Bank of Cyprus Holdings | 12.22 | 12.50 | 12.22 | 0.00 | 0.00% | 0 | 10/08 | ||
| Gifa | 0.0056 | 0.0077 | 0.0056 | -0.0021 | -27.27% | 52.31K | 14/08 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 44.88 | 45.45 | 44.68 | -1.01 | -2.20% | 14.63M | 17/08 | ||
| Genmab AS | 32.84 | 32.94 | 32.28 | +0.90 | +2.82% | 3.43M | 17/08 | ||
| Ascendis Pharma AS | 247.40 | 250.62 | 242.00 | -1.10 | -0.44% | 607.65K | 17/08 | ||
| Danske Bank A/S ADR | 29.03 | 29.21 | 28.95 | +0.02 | +0.07% | 154.72K | 17/08 | ||
| DSV ADR | 108.97 | 109.48 | 108.82 | -1.95 | -1.76% | 147.21K | 17/08 | ||
| Oersted AS DRC | 7.11 | 7.20 | 7.07 | 0.00 | 0.00% | 134.41K | 17/08 | ||
| AP Moeller-Maersk AS | 16.70 | 16.83 | 16.67 | +0.80 | +5.03% | 130.83K | 17/08 | ||
| Coloplast A | 6.58 | 6.63 | 6.53 | -0.10 | -1.50% | 109.28K | 17/08 | ||
| Vestas Wind Systems AS | 10.54 | 10.62 | 10.50 | +0.05 | +0.48% | 105.65K | 17/08 | ||
| LiqTech | 0.561 | 0.579 | 0.560 | 0.000 | 0.00% | 59.63K | 17/08 | ||
| Carlsberg AS | 28.27 | 28.66 | 28.27 | -0.54 | -1.87% | 41.92K | 17/08 | ||
| Novozymes AS DRC | 64.45 | 65.04 | 64.13 | -1.19 | -1.81% | 41.45K | 17/08 | ||
| Cadeler AS ADR | 23.38 | 23.42 | 23.22 | +0.34 | +1.48% | 29.45K | 17/08 | ||
| Pandora ADR | 15.80 | 15.96 | 15.76 | +0.05 | +0.32% | 24.81K | 17/08 | ||
| Evaxion | 3.130 | 3.400 | 3.058 | -0.210 | -6.29% | 18.33K | 17/08 | ||
| Vestas Wind | 31.2500 | 32.2500 | 31.2500 | -0.2812 | -0.89% | 3.10K | 17/08 | ||
| Oersted AS | 21.9 | 22.7 | 20.8 | +0.4 | +1.86% | 2.30K | 17/08 | ||
| Bavarian Nordic ADR | 9.64 | 9.64 | 9.64 | +0.10 | +1.05% | 0.36K | 17/08 | ||
| FLSmidth & Co AS | 8.120 | 8.120 | 8.120 | +0.410 | +5.32% | 0.20K | 17/08 | ||
| Novozymes AS | 66.5600 | 66.5600 | 66.5600 | +1.9100 | +2.95% | 0.08K | 17/08 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 10.780 | 11.130 | 10.720 | +0.020 | +0.19% | 89.16M | 17/08 | ||
| Amer Sports | 32.57 | 33.42 | 32.08 | -0.30 | -0.91% | 9.64M | 17/08 | ||
| Wartsila ADR | 7.00 | 7.02 | 6.97 | +0.16 | +2.34% | 65.21K | 17/08 | ||
| Neste | 17.84 | 17.93 | 17.60 | +0.20 | +1.13% | 56.15K | 17/08 | ||
| Nordea Bank ADR | 20.15 | 20.23 | 20.07 | -0.04 | -0.20% | 50.16K | 17/08 | ||
| Sampo OYJ | 22.35 | 22.45 | 22.33 | -0.10 | -0.45% | 42.30K | 17/08 | ||
| Stora Enso Oyj PK | 10.84 | 11.00 | 10.84 | -0.25 | -2.25% | 39.73K | 17/08 | ||
| Metso Outotec OTC | 9.69 | 9.69 | 9.63 | +0.21 | +2.22% | 33.24K | 17/08 | ||
| Kone Oyj ADR | 28.79 | 29.03 | 28.79 | -0.08 | -0.28% | 32.62K | 17/08 | ||
| Kesko ADR | 12.370 | 12.438 | 12.370 | -0.160 | -1.28% | 12.44K | 17/08 | ||
| Fortum ADR | 4.507 | 4.730 | 4.507 | -0.065 | -1.42% | 2.60K | 17/08 | ||
| Nokian Tyres ADR | 8.75 | 8.75 | 8.75 | -0.06 | -0.68% | 1.54K | 17/08 | ||
| Outokumpu ADR | 3.25 | 3.25 | 3.25 | +0.04 | +1.25% | 1.00K | 17/08 | ||
| KONE Oyj | 58.1000 | 59.9000 | 58.1000 | -1.0500 | -1.78% | 0.58K | 17/08 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 16/04 | ||
| Orion ADR | 43.02 | 43.22 | 43.02 | 0.00 | 0.00% | 0 | 21/07 | ||
| Konecranes ADR | 8.000 | 8.000 | 8.000 | 0.000 | 0.00% | 0 | 10/08 | ||
| Fortum | 22.520 | 22.520 | 22.244 | 0.000 | 0.00% | 0 | 10/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 44.41 | 44.42 | 43.82 | +0.69 | +1.58% | 1.93M | 17/08 | ||
| Compagnie Saint-Gobain ADR | 9.40 | 9.44 | 9.36 | -0.32 | -3.29% | 1.80M | 17/08 | ||
| Danone PK | 14.98 | 15.17 | 14.97 | -0.49 | -3.17% | 1.80M | 17/08 | ||
| TotalEnergies SE | 88.63 | 88.81 | 87.91 | +0.30 | +0.34% | 1.43M | 17/08 | ||
| Abivax ADR | 120.73 | 123.42 | 118.72 | +1.77 | +1.49% | 894.80K | 17/08 | ||
| Alstom PK | 1.810 | 1.820 | 1.800 | -0.010 | -0.55% | 740.17K | 17/08 | ||
| Michelin ADR | 19.90 | 20.01 | 19.84 | -0.10 | -0.50% | 719.35K | 17/08 | ||
| Criteo Sa | 17.82 | 18.98 | 17.72 | -1.18 | -6.21% | 535.09K | 17/08 | ||
| Inventiva | 4.700 | 4.750 | 4.630 | +0.100 | +2.17% | 554.90K | 17/08 | ||
| Constellium Nv | 29.92 | 29.93 | 29.55 | +0.32 | +1.08% | 856.07K | 17/08 | ||
| Nanobiotix | 42.05 | 45.45 | 39.43 | +3.74 | +9.76% | 522.47K | 17/08 | ||
| Louis Vuitton ADR | 103.000 | 105.000 | 102.950 | -3.030 | -2.86% | 488.10K | 17/08 | ||
| EDAP | 4.360 | 4.820 | 4.210 | -0.400 | -8.40% | 463.92K | 17/08 | ||
| Safran SA | 104.080 | 105.340 | 103.960 | +0.120 | +0.12% | 425.75K | 17/08 | ||
| Pernod Ricard | 15.74 | 15.85 | 15.69 | -0.20 | -1.25% | 292.79K | 17/08 | ||
| BNP Paribas ADR | 63.960 | 64.700 | 63.940 | -0.940 | -1.45% | 258.80K | 17/08 | ||
| Capgemini ADR | 24.54 | 24.91 | 24.48 | -0.43 | -1.72% | 235.08K | 17/08 | ||
| Engie ADR | 29.71 | 29.87 | 29.54 | -0.09 | -0.30% | 224.63K | 17/08 | ||
| Innate Pharma | 2.260 | 2.300 | 2.120 | +0.080 | +3.67% | 217.23K | 17/08 | ||
| Publicis Groupe SA | 29.13 | 29.40 | 29.02 | -0.22 | -0.75% | 215.32K | 17/08 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Muenchener Rueckver Ges | 11.96 | 12.08 | 11.91 | 0.00 | 0.00% | 2.61M | 17/08 | ||
| SAP ADR | 207.84 | 209.66 | 206.30 | -0.13 | -0.06% | 2.81M | 17/08 | ||
| Jumia Tech | 6.330 | 6.391 | 6.220 | +0.100 | +1.61% | 1.50M | 17/08 | ||
| Deutsche Bank AG | 38.12 | 38.38 | 38.09 | -0.44 | -1.14% | 1.45M | 17/08 | ||
| Anbio Biotechnology | 8.49 | 13.80 | 7.08 | -0.26 | -2.97% | 1.29M | 17/08 | ||
| Immatics NV | 9.25 | 9.56 | 9.20 | -0.19 | -2.01% | 1.07M | 17/08 | ||
| BASF ADR | 14.64 | 14.77 | 14.56 | -0.15 | -1.01% | 1.01M | 17/08 | ||
| Deutsche Telekom ADR | 32.96 | 33.12 | 32.90 | -0.20 | -0.60% | 834.61K | 17/08 | ||
| XCHG Ltd ADR | 0.25 | 0.26 | 0.22 | -0.01 | -3.92% | 702.49K | 17/08 | ||
| InflaRx | 2.070 | 2.095 | 2.030 | +0.030 | +1.47% | 564.83K | 17/08 | ||
| Fresenius Medical Care ADR | 23.50 | 23.86 | 23.50 | -0.27 | -1.14% | 532.17K | 17/08 | ||
| Quantum Cyber | 1.4700 | 1.4900 | 1.4000 | -0.0050 | -0.34% | 484.95K | 17/08 | ||
| SCHMID NV | 5.68 | 5.79 | 5.31 | +0.23 | +4.22% | 476.88K | 17/08 | ||
| BioNTech | 91.60 | 93.76 | 91.23 | -1.49 | -1.60% | 443.53K | 17/08 | ||
| Volkswagen 1/10 ADR | 8.57 | 8.60 | 8.51 | -0.04 | -0.46% | 420.97K | 17/08 | ||
| Mercedes Benz DRC | 13.09 | 13.15 | 13.07 | -0.16 | -1.21% | 398.33K | 17/08 | ||
| Infineon ADR | 71.54 | 72.26 | 71.31 | -0.14 | -0.20% | 344.35K | 17/08 | ||
| Bayer AG PK | 13.84 | 13.95 | 13.80 | 0.00 | 0.00% | 308.32K | 17/08 | ||
| Porsche Automobile Holding SE | 3.11 | 3.13 | 3.09 | -0.03 | -0.96% | 287.46K | 17/08 | ||
| Siemens ADR | 163.13 | 164.42 | 163.02 | -1.12 | -0.68% | 264.12K | 17/08 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| C3is Inc | 0.0594 | 0.0672 | 0.0573 | -0.0199 | -25.09% | 27.14M | 17/08 | ||
| Star Bulk Carriers | 30.09 | 30.18 | 29.00 | +1.04 | +3.58% | 2.03M | 17/08 | ||
| Diana Shipping | 2.660 | 2.730 | 2.620 | +0.180 | +7.26% | 1.87M | 17/08 | ||
| Okeanis Eco Tankers | 62.70 | 63.36 | 61.12 | +2.41 | +4.00% | 664.99K | 17/08 | ||
| Globus Maritime | 3.6700 | 3.9383 | 3.6100 | +0.0300 | +0.82% | 520.95K | 17/08 | ||
| Imperial Petroleum | 4.9700 | 5.1200 | 4.8150 | +0.1800 | +3.76% | 518.54K | 17/08 | ||
| Seanergy Maritime | 17.1000 | 17.2400 | 16.7100 | +0.3300 | +1.97% | 325.38K | 17/08 | ||
| Global Ship Lease | 43.38 | 43.48 | 42.42 | +1.21 | +2.87% | 344.09K | 17/08 | ||
| Tsakos Energy | 42.160 | 42.690 | 41.750 | +0.710 | +1.71% | 257.61K | 17/08 | ||
| StealthGas | 9.600 | 9.620 | 9.270 | +0.140 | +1.48% | 234.81K | 17/08 | ||
| Navios Maritime Unit | 82.77 | 83.49 | 81.81 | +0.89 | +1.09% | 161.24K | 17/08 | ||
| United Maritime | 2.700 | 2.910 | 2.676 | 0.000 | 0.00% | 150.40K | 17/08 | ||
| EuroDry | 39.95 | 40.52 | 36.61 | +3.38 | +9.24% | 141.49K | 17/08 | ||
| Danaos | 146.28 | 146.80 | 142.52 | +4.36 | +3.07% | 115.19K | 17/08 | ||
| Heidmar Maritime Holdings | 1.3600 | 1.4500 | 1.3100 | -0.0400 | -2.86% | 97.12K | 17/08 | ||
| Rubico | 1.83 | 1.90 | 1.79 | -0.04 | -2.14% | 92.07K | 17/08 | ||
| Dynagas LNG | 3.810 | 3.920 | 3.775 | -0.050 | -1.30% | 81.35K | 17/08 | ||
| Euroseas | 77.17 | 79.25 | 75.02 | +3.37 | +4.57% | 60.76K | 17/08 | ||
| Allwyn DRC | 8.120 | 8.230 | 8.091 | +0.040 | +0.50% | 56.52K | 17/08 | ||
| Performance Shipping | 1.7500 | 1.8200 | 1.7400 | -0.0100 | -0.57% | 46.32K | 17/08 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ucloudlink | 0.680 | 1.000 | 0.633 | -0.050 | -6.85% | 91.24M | 17/08 | ||
| Alibaba ADR | 124.71 | 126.19 | 123.49 | +0.90 | +0.73% | 8.89M | 17/08 | ||
| Sharing Economy | 0.0003 | 0.0004 | 0.0003 | -0.0001 | -25.00% | 5.17M | 17/08 | ||
| TJGC | 4.01 | 4.23 | 3.90 | 0.00 | 0.00% | 4.39M | 17/08 | ||
| A Paradise Acquisition | 1.71 | 2.01 | 1.51 | -0.25 | -12.76% | 3.99M | 17/08 | ||
| FiEE Inc | 5.63 | 6.23 | 5.32 | +0.63 | +12.60% | 3.80M | 17/08 | ||
| Intercont | 3.87 | 3.90 | 3.55 | +0.22 | +6.03% | 2.82M | 17/08 | ||
| Reitar Logtech Holdings | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 7.58M | 17/08 | ||
| Melco Resorts & Entertainment | 5.47 | 5.63 | 5.43 | -0.13 | -2.32% | 1.52M | 17/08 | ||
| Global Engine Holding | 0.41 | 0.44 | 0.34 | +0.03 | +7.98% | 1.35M | 17/08 | ||
| Silicon Motion | 272.70 | 275.00 | 266.00 | +3.80 | +1.41% | 1.22M | 17/08 | ||
| Prudential Public ADR | 28.19 | 28.45 | 28.13 | +0.31 | +1.11% | 1.21M | 17/08 | ||
| Futu | 109.50 | 110.13 | 106.50 | +4.27 | +4.06% | 1.17M | 17/08 | ||
| Cellyan Biotechnology | 0.41 | 0.44 | 0.40 | -0.01 | -2.38% | 825.80K | 17/08 | ||
| AIA ADR | 37.21 | 37.99 | 36.59 | +1.11 | +3.07% | 473.99K | 17/08 | ||
| Creative Global Technology Holdings | 4.79 | 5.00 | 3.94 | +0.38 | +8.62% | 281.44K | 17/08 | ||
| Lenovo Group Ltd PK | 84.56 | 86.53 | 83.90 | -0.64 | -0.75% | 233.05K | 17/08 | ||
| Wellchange Holdings | 0.93 | 0.93 | 0.88 | -0.02 | -2.12% | 237.19K | 17/08 | ||
| TROOPS | 2.000 | 2.065 | 1.910 | +0.010 | +0.50% | 229.94K | 17/08 | ||
| Prenetics Global | 19.3700 | 20.5000 | 19.2700 | -0.3800 | -1.92% | 221.04K | 17/08 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 7.8 | 7.9 | 7.8 | 0.0 | 0.00% | 20.11K | 17/08 | ||
| Magyar Telekom Plc | 8.25 | 8.31 | 8.25 | -0.11 | -1.32% | 1.13K | 17/08 | ||
| Wizz Air Holdings | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 | 17/07 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 11.62 | 11.99 | 11.62 | -0.47 | -3.89% | 15.42M | 17/08 | ||
| HDFC Bank ADR | 23.15 | 23.31 | 23.04 | -0.22 | -0.94% | 5.93M | 17/08 | ||
| Wipro ADR | 1.910 | 1.945 | 1.900 | -0.030 | -1.55% | 3.62M | 17/08 | ||
| ICICI Bank ADR | 29.40 | 29.69 | 29.37 | -0.34 | -1.14% | 4.81M | 17/08 | ||
| Dr. Reddy’s Labs ADR | 12.11 | 12.24 | 12.06 | -0.16 | -1.30% | 2.04M | 17/08 | ||
| MakeMyTrip | 59.70 | 62.31 | 59.47 | -0.72 | -1.19% | 488.83K | 17/08 | ||
| Yatra Online | 0.935 | 0.950 | 0.881 | -0.008 | -0.85% | 41.89K | 17/08 | ||
| SS Innovations International | 3.76 | 3.95 | 3.75 | -0.13 | -3.34% | 24.25K | 17/08 | ||
| Sify | 15.500 | 15.730 | 15.404 | -0.070 | -0.45% | 15.72K | 17/08 | ||
| Zoomcar Holdings | 0.1089 | 0.1128 | 0.0910 | +0.0179 | +19.67% | 8.51K | 17/08 | ||
| Azure Power Global | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 2.72K | 17/08 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 06/07 | ||
| 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 | 14.83 | 14.88 | 14.75 | -0.01 | -0.07% | 449.29K | 17/08 | ||
| Astra Int | 5.33 | 5.37 | 5.30 | -0.01 | -0.19% | 172.24K | 17/08 | ||
| Indonesia Energy | 3.030 | 3.050 | 2.920 | +0.050 | +1.68% | 140.66K | 17/08 | ||
| Bank Central Asia ADR | 8.7800 | 8.9100 | 8.7600 | -0.0200 | -0.23% | 113.17K | 17/08 | ||
| Bank Mandiri Persero ADR | 9.28 | 9.81 | 9.22 | -0.11 | -1.17% | 83.47K | 17/08 | ||
| Bank Rakyat | 8.63 | 8.69 | 8.60 | -0.03 | -0.35% | 49.98K | 17/08 | ||
| United Tractors ADR | 26.04 | 26.20 | 25.97 | -0.12 | -0.46% | 14.90K | 17/08 | ||
| Telkom Indonesia | 0.15000 | 0.15000 | 0.15000 | +0.01760 | +13.29% | 1.40K | 17/08 | ||
| Indofood ADR | 21.5000 | 21.5000 | 21.5000 | 0.0000 | 0.00% | 0.42K | 17/08 | ||
| DigiAsia | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.30K | 17/08 | ||
| Kalbe Farma ADR | 8.43 | 8.43 | 8.43 | -0.35 | -3.99% | 0.22K | 17/08 | ||
| Astra Agro Lestari TBK | 2.34 | 2.34 | 2.34 | +0.34 | +17.00% | 0.12K | 17/08 | ||
| Krakatau Steel ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 08/07 | ||
| NusaTrip | 9.00 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 08/10 | ||
| Mitra Adiperkasa ADR | 13.05 | 13.05 | 13.05 | 0.00 | 0.00% | 0 | 26/09 | ||
| Perusahaan Gas ADR | 4.10 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 03/08 | ||
| Perusahaan Perkebunan ADR | 4.3 | 4.3 | 4.3 | -0.3 | -6.54% | 0.10K | 13/08 | ||
| Bank Negara Indonesia ADR | 9.65 | 9.65 | 9.65 | -0.50 | -4.92% | 0.56K | 14/08 | ||
| Chandra Asri ADR | 8.00 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 04/06 | ||
| 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 | 90.60 | 91.79 | 90.08 | -0.67 | -0.73% | 7.83M | 17/08 | ||
| PDD Holdings DRC | 86.94 | 87.48 | 85.15 | +2.15 | +2.54% | 6.85M | 17/08 | ||
| James Hardie Industries ADR | 30.43 | 31.34 | 30.17 | -0.61 | -1.97% | 5.66M | 17/08 | ||
| Accenture | 169.98 | 175.52 | 169.75 | -6.91 | -3.91% | 5.04M | 17/08 | ||
| Smurfit Westrock | 47.81 | 49.53 | 47.78 | -1.44 | -2.92% | 3.99M | 17/08 | ||
| CRH ADR | 96.05 | 96.80 | 95.22 | -1.10 | -1.13% | 4.45M | 17/08 | ||
| Johnson Controls | 153.92 | 155.79 | 152.73 | +0.28 | +0.18% | 2.28M | 17/08 | ||
| Perrigo | 12.82 | 13.21 | 12.81 | -0.22 | -1.69% | 2.14M | 17/08 | ||
| Dole | 12.93 | 13.23 | 12.88 | -0.37 | -2.78% | 1.32M | 17/08 | ||
| Eaton | 455.40 | 458.96 | 449.00 | +3.89 | +0.86% | 1.61M | 17/08 | ||
| AerCap Holdings NV | 150.45 | 152.82 | 150.25 | -2.00 | -1.31% | 1.26M | 17/08 | ||
| Allegion PLC | 162.10 | 163.86 | 162.10 | -2.68 | -1.63% | 1.27M | 17/08 | ||
| Ryanair ADR | 57.34 | 58.87 | 57.29 | -1.47 | -2.50% | 835.57K | 17/08 | ||
| Alkermes Plc | 49.85 | 50.08 | 48.62 | +0.79 | +1.61% | 764.04K | 17/08 | ||
| TE Connectivity | 217.38 | 218.92 | 214.94 | +1.15 | +0.53% | 1.38M | 17/08 | ||
| Adient | 20.10 | 20.27 | 19.83 | -0.28 | -1.37% | 840.78K | 17/08 | ||
| Aon | 347.22 | 355.27 | 346.50 | -8.61 | -2.42% | 709.51K | 17/08 | ||
| Trane Technologies | 475.32 | 481.50 | 473.40 | -4.88 | -1.02% | 606.00K | 17/08 | ||
| ICON PLC | 169.45 | 169.73 | 161.17 | +6.30 | +3.86% | 490.03K | 17/08 | ||
| Jazz Pharma | 248.36 | 248.52 | 243.16 | +3.40 | +1.39% | 504.87K | 17/08 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IM Cannabis | 0.1050 | 0.1160 | 0.0856 | -0.0171 | -14.00% | 41.27M | 17/08 | ||
| My Size | 3.0800 | 4.2800 | 3.0200 | +0.1100 | +3.70% | 8.91M | 17/08 | ||
| Cellebrite | 10.440 | 11.420 | 10.325 | -0.700 | -6.28% | 8.23M | 17/08 | ||
| Innoviz Technologies | 0.368 | 0.379 | 0.350 | -0.003 | -0.81% | 5.14M | 17/08 | ||
| Mobileye Global | 9.23 | 9.43 | 9.04 | +0.31 | +3.48% | 4.04M | 17/08 | ||
| Brenx | 3.050 | 3.716 | 2.650 | -0.500 | -14.08% | 3.41M | 17/08 | ||
| ZIM Integrated Shipping Services | 28.81 | 29.36 | 28.64 | +0.67 | +2.38% | 3.49M | 17/08 | ||
| Teva ADR | 36.46 | 36.78 | 35.99 | -0.31 | -0.84% | 3.58M | 17/08 | ||
| SolarEdge Technologies Inc | 30.79 | 32.21 | 30.55 | -1.63 | -5.03% | 2.73M | 17/08 | ||
| Playtika | 2.26 | 2.53 | 2.26 | -0.25 | -9.96% | 2.08M | 17/08 | ||
| eToro | 28.12 | 28.72 | 27.73 | -0.46 | -1.61% | 1.82M | 17/08 | ||
| Wix.Com Ltd | 73.72 | 75.33 | 72.50 | -0.41 | -0.55% | 1.49M | 17/08 | ||
| Oddity Tech | 12.09 | 12.69 | 11.78 | -1.02 | -7.78% | 1.23M | 17/08 | ||
| GlobalE Online | 41.18 | 42.30 | 40.79 | -1.18 | -2.79% | 1.28M | 17/08 | ||
| Tower | 263.73 | 277.88 | 263.42 | -1.75 | -0.66% | 1.22M | 17/08 | ||
| Nano X | 0.93 | 1.02 | 0.91 | -0.06 | -6.01% | 1.16M | 17/08 | ||
| Valens | 1.910 | 2.000 | 1.890 | -0.030 | -1.55% | 1.06M | 17/08 | ||
| Monday.Com | 83.33 | 86.25 | 82.72 | -4.19 | -4.79% | 1.07M | 17/08 | ||
| Arbe Robotics | 0.813 | 0.844 | 0.778 | +0.016 | +2.01% | 967.23K | 17/08 | ||
| Galmed Pharma | 0.513 | 0.610 | 0.500 | -0.010 | -1.91% | 967.59K | 17/08 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 13.37 | 13.72 | 13.29 | -0.39 | -2.83% | 803.55K | 17/08 | ||
| Stevanato Group SpA | 21.26 | 21.51 | 20.87 | +0.20 | +0.95% | 560.18K | 17/08 | ||
| ENI ADR | 56.03 | 56.03 | 55.09 | +0.75 | +1.36% | 461.84K | 17/08 | ||
| Ferrari NV | 417.10 | 420.36 | 416.21 | +2.25 | +0.54% | 475.43K | 17/08 | ||
| ENEL Societa per Azioni | 10.960 | 11.010 | 10.900 | -0.020 | -0.18% | 423.44K | 17/08 | ||
| UniCredit ADR | 48.790 | 49.180 | 48.690 | -0.500 | -1.01% | 212.84K | 17/08 | ||
| Terra Innovatum Global NV | 5.99 | 6.15 | 5.79 | -0.10 | -1.64% | 182.79K | 17/08 | ||
| Intesa Sanpaolo SpA PK | 47.680 | 48.130 | 47.650 | -0.365 | -0.76% | 146.62K | 17/08 | ||
| Assicurazioni Generali ADR | 25.28 | 25.47 | 25.20 | -0.19 | -0.75% | 91.99K | 17/08 | ||
| Snam ADR | 13.17 | 13.35 | 13.13 | -0.11 | -0.83% | 71.12K | 17/08 | ||
| Genenta Science ADR | 1.260 | 1.325 | 1.235 | -0.040 | -3.08% | 59.79K | 17/08 | ||
| Prysmian ADR | 75.88 | 76.25 | 75.65 | +1.58 | +2.13% | 59.07K | 17/08 | ||
| Terna Rete Elettrica Nazionale | 33.91 | 34.03 | 33.74 | +0.08 | +0.24% | 37.45K | 17/08 | ||
| Leonardo ADR | 34.49 | 35.03 | 34.44 | -0.03 | -0.09% | 31.42K | 17/08 | ||
| Brunello Cucinelli ADR | 10.1 | 10.1 | 10.0 | -0.1 | -0.98% | 14.17K | 17/08 | ||
| Saipem ADR | 1.0000 | 1.0700 | 0.9890 | -0.0100 | -0.99% | 6.72K | 17/08 | ||
| Prada Spa PK | 10.17 | 10.48 | 10.13 | -0.28 | -2.68% | 3.06K | 17/08 | ||
| Buzzi Unicem ADR | 23.8 | 23.8 | 23.8 | -0.6 | -2.46% | 0.99K | 17/08 | ||
| Natuzzi | 1.35 | 1.35 | 1.31 | +0.01 | +0.75% | 0.95K | 17/08 | ||
| Webuild ADR | 5.060 | 5.820 | 5.060 | -0.380 | -6.99% | 0.75K | 17/08 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 23.70 | 23.82 | 23.57 | -0.59 | -2.43% | 4.18M | 17/08 | ||
| Mizuho Financial ADR | 10.830 | 10.910 | 10.750 | -0.040 | -0.37% | 3.45M | 17/08 | ||
| SoftBank Group | 18.17 | 18.61 | 17.97 | +0.22 | +1.23% | 3.00M | 17/08 | ||
| Mitsubishi UFJ Financial ADR | 23.030 | 23.145 | 22.856 | -0.030 | -0.13% | 3.08M | 17/08 | ||
| Takeda Pharma ADR | 17.38 | 17.44 | 17.28 | -0.25 | -1.42% | 2.47M | 17/08 | ||
| Recruit ADR | 21 | 21 | 20 | 0 | 0.00% | 2.05M | 17/08 | ||
| Nintendo ADR | 13.73 | 13.81 | 13.66 | -0.26 | -1.86% | 1.74M | 17/08 | ||
| Itochu ADR | 12.490 | 12.510 | 12.410 | -0.420 | -3.25% | 1.00M | 17/08 | ||
| Sumitomo Electric ADR | 7.71 | 7.82 | 7.68 | +0.24 | +3.21% | 934.65K | 17/08 | ||
| Sumitomo Mitsui Financial ADR | 26.240 | 26.330 | 26.050 | -0.080 | -0.30% | 1.01M | 17/08 | ||
| TOYO Co | 5.94 | 6.25 | 5.66 | -0.13 | -2.14% | 796.20K | 17/08 | ||
| Honda Motor ADR | 31.90 | 31.96 | 31.77 | +0.32 | +1.01% | 875.51K | 17/08 | ||
| Linkage Global | 0.119 | 0.122 | 0.111 | -0.003 | -2.46% | 746.56K | 17/08 | ||
| Bridgestone ADR | 12.82 | 12.86 | 12.74 | -0.02 | -0.16% | 651.57K | 17/08 | ||
| Murata Manufacturing Inc | 26.03 | 26.21 | 25.92 | +0.20 | +0.77% | 595.53K | 17/08 | ||
| Renesas Electronics ADR | 12.030 | 12.250 | 11.960 | +0.320 | +2.73% | 547.76K | 17/08 | ||
| Fanuc Corporation | 20.35 | 20.48 | 20.30 | +0.40 | +2.01% | 529.75K | 17/08 | ||
| Daikin Industries ADR | 13.39 | 13.47 | 13.33 | +0.09 | +0.68% | 526.95K | 17/08 | ||
| Japan Exchange ADR | 13.90 | 13.95 | 13.85 | -0.11 | -0.79% | 514.77K | 17/08 | ||
| Shin-Etsu Chemical ADR | 19.95 | 20.07 | 19.89 | +0.05 | +0.25% | 503.90K | 17/08 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globant SA | 36.26 | 37.81 | 36.14 | -1.12 | -3.00% | 3.14M | 17/08 | ||
| Ardagh Metal Packaging | 5.220 | 5.270 | 5.120 | -0.010 | -0.19% | 1.72M | 17/08 | ||
| Tenaris ADR | 53.44 | 53.84 | 53.11 | -0.14 | -0.26% | 1.38M | 17/08 | ||
| Millicom | 94.26 | 95.44 | 93.36 | +0.37 | +0.39% | 1.52M | 17/08 | ||
| ArcelorMittal ADR | 73.80 | 73.91 | 72.06 | -0.06 | -0.08% | 1.13M | 17/08 | ||
| Adecoagro SA | 9.26 | 9.41 | 8.94 | +0.35 | +3.93% | 1.12M | 17/08 | ||
| Alvotech | 3.88 | 4.04 | 3.77 | -0.17 | -4.19% | 591.72K | 17/08 | ||
| Ternium ADR | 54.35 | 54.56 | 53.01 | +0.54 | +1.00% | 433.79K | 17/08 | ||
| Nexa Resources | 14.380 | 14.513 | 14.000 | +0.200 | +1.41% | 434.39K | 17/08 | ||
| Orion Engineered Carbons | 6.23 | 6.56 | 6.12 | -0.21 | -3.26% | 348.65K | 17/08 | ||
| Auna ADR | 5.38 | 5.45 | 5.21 | +0.14 | +2.67% | 286.69K | 17/08 | ||
| Corporacion America Airports | 24.010 | 24.930 | 23.960 | -0.470 | -1.92% | 186.60K | 17/08 | ||
| Altisource Portfolio Solutions | 5.420 | 5.800 | 5.420 | -0.220 | -3.90% | 23.26K | 17/08 | ||
| Codere Online Luxembourg | 9.09 | 9.23 | 9.09 | -0.08 | -0.87% | 13.76K | 17/08 | ||
| Subsea 7 ADR | 36.96 | 37.09 | 36.74 | +0.36 | +0.98% | 10.08K | 17/08 | ||
| Samsonite ADR | 8.600 | 8.685 | 8.500 | 0.000 | 0.00% | 8.74K | 17/08 | ||
| SES | 6.4 | 6.4 | 6.4 | +0.2 | +3.22% | 0.76K | 17/08 | ||
| Arrival Vault USA | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0.51K | 17/08 | ||
| B M European Value Retail DRC | 12.37 | 12.41 | 12.37 | -0.20 | -1.59% | 0.41K | 17/08 | ||
| Atento SA | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 06/08 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| WF Holding | 2.02 | 10.71 | 1.50 | +0.58 | +40.28% | 86.04M | 17/08 | ||
| VCI Global | 0.256 | 0.285 | 0.239 | -0.003 | -1.16% | 1.65M | 17/08 | ||
| Founder Group | 0.41 | 0.42 | 0.36 | +0.01 | +2.50% | 1.34M | 17/08 | ||
| Megan Holdings | 0.1005 | 0.1040 | 0.0921 | -0.0042 | -4.01% | 1.21M | 17/08 | ||
| Linkers Industries | 1.09 | 1.24 | 0.96 | -0.05 | -4.39% | 594.11K | 17/08 | ||
| Black Titan | 0.60 | 0.61 | 0.54 | -0.01 | -1.64% | 327.73K | 17/08 | ||
| Sagtec Global | 0.65 | 0.72 | 0.64 | -0.05 | -7.15% | 455.45K | 17/08 | ||
| Agape ATP | 2.5200 | 2.7493 | 2.3500 | +0.0300 | +1.20% | 263.78K | 17/08 | ||
| TMD Energy | 0.79 | 0.88 | 0.72 | +0.06 | +8.22% | 228.89K | 17/08 | ||
| GreenPro | 10.0400 | 10.2400 | 5.5100 | +2.3900 | +31.24% | 185.11K | 17/08 | ||
| BioNexus Gene Lab | 1.5911 | 1.8800 | 1.5500 | +0.0211 | +1.34% | 96.73K | 17/08 | ||
| CBL International | 10.350 | 11.900 | 8.879 | -0.580 | -5.31% | 79.14K | 17/08 | ||
| Bio Green Med Solution | 0.9091 | 0.9300 | 0.8930 | -0.0059 | -0.64% | 9.79K | 17/08 | ||
| Graphjet Tech | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 2.96K | 06/07 | ||
| Genting Berhad | 2.80 | 2.85 | 2.80 | +0.06 | +2.19% | 1.84K | 17/08 | ||
| Malayan Banking Berhad | 5.400 | 5.400 | 5.400 | -0.350 | -6.09% | 1.18K | 17/08 | ||
| Top Glove ADR | 0.6600 | 0.6600 | 0.6600 | +0.0860 | +14.98% | 0.10K | 17/08 | ||
| Technology Telecommunication Acquisition Unt | 14.99 | 14.99 | 14.99 | 0.00 | 0.00% | 0 | 22/07 | ||
| Starbox Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 06/08 | ||
| Tech Telecommunication | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 26/06 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 11.110 | 11.150 | 10.960 | +0.050 | +0.45% | 6.07M | 17/08 | ||
| America Movil ADR | 23.68 | 23.68 | 23.36 | +0.23 | +0.98% | 1.73M | 17/08 | ||
| Vista Oil Gas | 72.160 | 72.690 | 71.000 | +3.850 | +5.64% | 1.63M | 17/08 | ||
| BBB Foods | 48.45 | 48.78 | 46.50 | +0.66 | +1.38% | 738.63K | 17/08 | ||
| Grupo Televisa ADR | 2.850 | 2.920 | 2.850 | -0.050 | -1.72% | 522.78K | 17/08 | ||
| Freight Tech | 1.710 | 1.815 | 1.500 | -0.120 | -6.56% | 313.40K | 17/08 | ||
| Fomento Economico Mexicano | 117.28 | 118.82 | 116.36 | -0.99 | -0.84% | 293.25K | 17/08 | ||
| Controladora Vuela ADR | 7.60 | 7.85 | 7.59 | -0.28 | -3.55% | 260.01K | 17/08 | ||
| Genomma Lab Int | 0.81 | 0.84 | 0.79 | 0.00 | 0.00% | 219.00K | 17/08 | ||
| Banorte ADR | 55.22 | 55.52 | 54.86 | +0.03 | +0.05% | 194.86K | 17/08 | ||
| Betterware De Mexico | 15.93 | 16.45 | 15.51 | -0.52 | -3.16% | 187.61K | 17/08 | ||
| Coca-Cola Femsa ADR | 108.69 | 109.05 | 107.84 | -0.25 | -0.23% | 117.10K | 17/08 | ||
| Wal Mart de Mexico ADR | 27.71 | 28.84 | 27.46 | -0.17 | -0.61% | 91.19K | 17/08 | ||
| GAP ADR | 205.69 | 207.31 | 204.18 | -1.29 | -0.62% | 70.24K | 17/08 | ||
| Grupo Aeroportuario Sureste ADR | 263.00 | 265.55 | 259.30 | -1.58 | -0.60% | 43.38K | 17/08 | ||
| Vesta Real Estate ADR | 33.80 | 33.88 | 33.11 | -0.15 | -0.44% | 40.83K | 17/08 | ||
| Aeroportuario del Centro Norte | 102.79 | 103.94 | 102.12 | -0.60 | -0.58% | 35.12K | 17/08 | ||
| Kimberly-Clark de Mexico | 11.44 | 11.55 | 11.38 | -0.14 | -1.21% | 31.59K | 17/08 | ||
| Mexico Closed Fund | 21.41 | 21.85 | 21.22 | -0.09 | -0.42% | 15.62K | 17/08 | ||
| Grupo Mexico | 12.74 | 13.37 | 12.45 | -0.06 | -0.47% | 11.24K | 17/08 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 5.12 | 5.29 | 5.10 | -0.24 | -4.48% | 24.88M | 17/08 | ||
| Nebius NV | 268.85 | 280.83 | 263.82 | -8.83 | -3.18% | 19.72M | 17/08 | ||
| STMicroelectronics ADR | 55.79 | 57.04 | 55.68 | +1.50 | +2.76% | 9.51M | 17/08 | ||
| Adyen | 11.98 | 11.99 | 11.68 | -0.27 | -2.20% | 4.82M | 17/08 | ||
| JBS NV | 13.44 | 13.57 | 13.26 | -0.21 | -1.54% | 4.59M | 17/08 | ||
| Aegon ADR | 9.440 | 9.555 | 9.430 | -0.010 | -0.11% | 4.33M | 17/08 | ||
| Elastic | 83.44 | 86.38 | 82.18 | -3.24 | -3.74% | 3.44M | 17/08 | ||
| NXP | 232.72 | 238.18 | 232.24 | -1.99 | -0.85% | 3.33M | 17/08 | ||
| Qiagen | 42.60 | 43.06 | 42.43 | -0.35 | -0.81% | 3.20M | 17/08 | ||
| Koninklijke ADR | 4.640 | 4.760 | 4.630 | -0.040 | -0.85% | 1.27M | 17/08 | ||
| ING ADR | 35.63 | 35.98 | 35.60 | -0.07 | -0.20% | 1.62M | 17/08 | ||
| Prosus ADR | 8.60 | 8.76 | 8.60 | -0.11 | -1.26% | 1.18M | 17/08 | ||
| ASML ADR | 1,883.12 | 1,896.35 | 1,860.12 | +39.04 | +2.12% | 1.29M | 17/08 | ||
| Uniqure NV | 47.970 | 48.500 | 46.870 | -0.650 | -1.34% | 838.63K | 17/08 | ||
| Koninklijke Philips ADR | 26.82 | 27.26 | 26.76 | -0.47 | -1.72% | 866.22K | 17/08 | ||
| NewAmsterdam Pharma | 26.900 | 27.389 | 26.510 | -0.080 | -0.30% | 834.97K | 17/08 | ||
| Ferrovial | 63.920 | 64.330 | 63.685 | -0.210 | -0.33% | 696.07K | 17/08 | ||
| argenx ADR | 987.84 | 1,002.16 | 925.62 | +136.55 | +16.04% | 684.01K | 17/08 | ||
| ProQR Therapeutics NV | 1.930 | 2.000 | 1.900 | +0.010 | +0.52% | 622.65K | 17/08 | ||
| NN ADR | 45.590 | 45.880 | 45.460 | -1.860 | -3.92% | 527.38K | 17/08 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0013 | 0.0014 | 0.0011 | +0.0001 | +8.70% | 1.08M | 17/08 | ||
| Spark New Zealand ADR | 5.64 | 5.65 | 5.55 | +0.02 | +0.36% | 18.52K | 17/08 | ||
| A2 Milk | 4.75 | 4.81 | 4.75 | -0.03 | -0.63% | 1.27K | 17/08 | ||
| Chorus ADR | 28.14 | 28.14 | 28.14 | +0.25 | +0.90% | 0.28K | 17/08 | ||
| Air New Zealand ADR | 1.18 | 1.18 | 1.18 | -0.01 | -0.84% | 0.12K | 17/08 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00030 | 0.00030 | 0.00030 | 0.00000 | 0.00% | 0 | 07/08 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/08 | ||
| New Zealand Energy Corp | 0.1985 | 0.1985 | 0.1985 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Spark New Zealand | 1.0600 | 1.0600 | 1.0600 | 0.0000 | 0.00% | 75.00K | 13/08 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 27/03 | ||
| Auckland International Airport ADR | 26.40 | 26.40 | 26.40 | 0.00 | 0.00% | 0 | 06/08 | ||
| 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 | 23/06 | ||
| Fisher&Paykel Healthcare | 24.55 | 24.55 | 24.55 | 0.00 | 0.00% | 1.23K | 14/08 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 41.82 | 41.95 | 41.04 | +1.05 | +2.58% | 2.89M | 17/08 | ||
| Opera | 19.62 | 20.27 | 19.45 | -0.71 | -3.49% | 341.41K | 17/08 | ||
| Norsk Hydro ASA ADR | 9.660 | 9.690 | 9.570 | +0.130 | +1.36% | 99.07K | 17/08 | ||
| Telenor ASA ADR | 14.14 | 14.21 | 14.13 | -0.02 | -0.14% | 94.95K | 17/08 | ||
| Orkla ASA ADR | 10.900 | 10.960 | 10.860 | -0.090 | -0.82% | 35.42K | 17/08 | ||
| Yara International ASA | 22.16 | 22.28 | 22.12 | -0.03 | -0.14% | 31.79K | 17/08 | ||
| DNB Bank ASA | 33.59 | 33.75 | 33.50 | +0.53 | +1.60% | 23.95K | 17/08 | ||
| Mowi ADR | 21.25 | 21.34 | 21.24 | -0.18 | -0.84% | 17.69K | 17/08 | ||
| Norsk Hydro | 9.62 | 9.66 | 9.52 | +0.07 | +0.73% | 8.34K | 17/08 | ||
| Nordic Semiconductor | 17.9300 | 18.0000 | 17.8650 | -0.0700 | -0.39% | 2.82K | 17/08 | ||
| Tomra Systems ADR | 11.28 | 11.28 | 11.08 | -0.11 | -0.97% | 2.05K | 17/08 | ||
| Aker Solutions ADR | 9.48 | 9.48 | 9.47 | +0.03 | +0.32% | 0.32K | 17/08 | ||
| Gjensidige Forsikring ADR | 30.95 | 30.95 | 30.95 | +0.36 | +1.18% | 0.31K | 17/08 | ||
| Telenor | 14.112 | 14.112 | 14.112 | +0.247 | +1.78% | 0.30K | 17/08 | ||
| Vend Marketplaces DRC | 26.1 | 26.1 | 26.1 | -0.4 | -1.51% | 0.17K | 17/08 | ||
| Equinor | 41.4900 | 41.4900 | 41.4900 | -0.0200 | -0.05% | 0.36K | 12/08 | ||
| AR5 PLC DRC | 0.320 | 0.320 | 0.320 | 0.000 | 0.00% | 0 | 15/06 | ||
| Norwegian Air Shuttle | 1.35 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 10/08 | ||
| Nel ASA | 0.22 | 0.22 | 0.19 | +0.02 | +10.00% | 1.80K | 14/08 | ||
| Vow | 0.2100 | 0.2100 | 0.2100 | +0.0100 | +5.00% | 100.00K | 13/08 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Credicorp | 378.28 | 392.39 | 375.51 | -8.08 | -2.09% | 440.31K | 17/08 | ||
| Buenaventura Mining ADR | 33.960 | 34.230 | 33.360 | +0.220 | +0.65% | 428.73K | 17/08 | ||
| Intercorp Financial Services | 54.64 | 55.26 | 54.09 | -0.05 | -0.09% | 260.36K | 17/08 | ||
| Cementos Pacasmayo ADR | 11.800 | 12.030 | 11.762 | -0.060 | -0.51% | 54.05K | 17/08 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 19.03 | 19.18 | 18.92 | -0.28 | -1.45% | 138.20K | 17/08 | ||
| BDO Unibank ADR | 20.18 | 20.59 | 20.18 | -0.34 | -1.66% | 26.86K | 17/08 | ||
| One and One Green Tech | 1.87 | 1.92 | 1.79 | -0.01 | -0.53% | 16.47K | 17/08 | ||
| Jollibee Foods ADR | 10.108 | 10.230 | 10.010 | -0.002 | -0.02% | 1.63K | 17/08 | ||
| Ayala ADR | 8.0 | 8.0 | 8.0 | +0.1 | +1.45% | 0.30K | 17/08 | ||
| Robinsons Land ADR | 5.61 | 5.61 | 5.61 | +0.01 | +0.18% | 0.10K | 17/08 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 16/06 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0.26K | 13/08 | ||
| Universal Robina ADR | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 | 07/08 | ||
| Manila Water ADR | 16.22 | 16.22 | 16.22 | 0.00 | 0.00% | 0.11K | 14/08 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0.26K | 11/08 | ||
| Megaworld ADR | 7.3 | 7.3 | 7.3 | 0.0 | 0.00% | 0 | 04/08 | ||
| Manila Electric ADR | 19.27 | 19.27 | 19.27 | 0.00 | 0.00% | 0 | 17/06 | ||
| 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 | 1.09 | 1.09 | 1.06 | 0.00 | 0.00% | 0 | 27/07 | ||
| Cebu Air ADR | 2.60 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 06/07 | ||
| Bank the Philippine Islands ADR | 34.58 | 34.58 | 34.58 | +2.08 | +6.40% | 0.37K | 13/08 | ||
| Aboitiz Power ADR | 11.77 | 11.77 | 11.77 | 0.00 | 0.00% | 0 | 06/07 | ||
| Aboitiz Equity ADR | 4.59 | 4.59 | 4.59 | 0.00 | 0.00% | 0 | 28/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 8.50 | 8.77 | 8.34 | -0.15 | -1.73% | 74.03K | 17/08 | ||
| Powszechna Kasa ADR | 29.32 | 30.64 | 29.32 | -1.34 | -4.37% | 13.58K | 17/08 | ||
| CD Projekt | 17.10 | 17.57 | 16.66 | -0.44 | -2.51% | 11.80K | 17/08 | ||
| Eurocash SA PK | 1.36 | 1.36 | 1.36 | 0.00 | 0.00% | 0 | 03/06 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 59.55 | 59.55 | 59.55 | 0.00 | 0.00% | 0.10K | 14/08 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 52.29 | 52.78 | 52.14 | -0.38 | -0.72% | 35.67K | 17/08 | ||
| Jeronimo Martins SGPS SA ADR | 39.23 | 39.45 | 39.19 | -0.54 | -1.36% | 28.06K | 17/08 | ||
| Galp Energa | 12.15 | 12.16 | 12.06 | +0.21 | +1.76% | 25.23K | 17/08 | ||
| Banco Comercial Portugues ADR | 13.20 | 13.20 | 13.20 | 0.00 | 0.00% | 0.12K | 14/08 |
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.580 | 3.680 | 3.560 | -0.040 | -1.10% | 37.06M | 17/08 | ||
| Bitdeer Tech | 9.39 | 9.70 | 9.09 | +0.26 | +2.85% | 15.27M | 17/08 | ||
| Canaan | 0.229 | 0.245 | 0.213 | -0.002 | -0.87% | 6.17M | 17/08 | ||
| Seagate | 994.79 | 1,013.99 | 978.63 | +21.35 | +2.19% | 4.33M | 17/08 | ||
| Republic Power | 2.20 | 2.92 | 1.92 | +0.26 | +13.40% | 3.92M | 17/08 | ||
| Sea | 119.45 | 121.49 | 119.06 | -2.49 | -2.04% | 3.95M | 17/08 | ||
| Wave Life Sciences Ltd | 5.090 | 5.440 | 5.080 | -0.320 | -5.91% | 3.24M | 17/08 | ||
| Mobilehealth Network Solutions | 1.69 | 1.88 | 1.55 | -0.04 | -2.31% | 3.14M | 17/08 | ||
| Ohmyhome | 0.0877 | 0.0940 | 0.0820 | -0.0031 | -3.41% | 3.86M | 17/08 | ||
| Up Fintech | 4.840 | 4.860 | 4.628 | +0.240 | +5.22% | 2.51M | 17/08 | ||
| Trip.com ADR | 44.85 | 45.15 | 44.25 | -0.13 | -0.29% | 2.10M | 17/08 | ||
| Fast Track | 0.16 | 0.21 | 0.16 | -0.13 | -45.45% | 6.52M | 17/08 | ||
| FingerMotion | 0.303 | 0.380 | 0.290 | -0.002 | -0.66% | 1.47M | 17/08 | ||
| Genius | 0.1584 | 0.1618 | 0.1562 | -0.0019 | -1.19% | 1.35M | 17/08 | ||
| Hafnia | 7.86 | 7.91 | 7.82 | +0.12 | +1.55% | 1.11M | 17/08 | ||
| Kulicke&Soffa | 101.77 | 103.39 | 99.60 | +2.68 | +2.70% | 1.06M | 17/08 | ||
| Helport AI | 0.47 | 0.50 | 0.45 | -0.02 | -4.11% | 521.48K | 17/08 | ||
| BitFuFu | 1.290 | 1.420 | 1.230 | -0.160 | -11.03% | 433.32K | 17/08 | ||
| Ryde | 0.970 | 0.970 | 0.830 | +0.099 | +11.36% | 362.95K | 17/08 | ||
| GCL Global Holdings | 0.55 | 0.59 | 0.53 | +0.03 | +5.72% | 364.43K | 17/08 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 10.97 | 11.14 | 10.81 | +0.20 | +1.86% | 5.24M | 17/08 | ||
| Gold Fields ADR | 41.500 | 41.970 | 41.030 | +1.260 | +3.13% | 3.17M | 17/08 | ||
| Harmony Gold Mining | 20.030 | 20.225 | 19.700 | +0.590 | +3.03% | 2.25M | 17/08 | ||
| Sasol ADR | 11.71 | 11.76 | 11.47 | +0.18 | +1.56% | 1.49M | 17/08 | ||
| Impala Platinum Holdings Ltd PK | 13.583 | 13.820 | 13.380 | +0.602 | +4.64% | 360.45K | 17/08 | ||
| Naspers ADR | 9.82 | 9.95 | 9.80 | +0.02 | +0.20% | 285.61K | 17/08 | ||
| DRDGOLD ADR | 24.61 | 24.97 | 24.42 | +0.42 | +1.74% | 211.58K | 17/08 | ||
| Lesaka Tech | 4.770 | 4.800 | 4.655 | +0.035 | +0.74% | 164.84K | 17/08 | ||
| Valterra Platinum DRC | 14.860 | 14.980 | 14.690 | +0.360 | +2.48% | 64.85K | 17/08 | ||
| Kumba Iron Ore Ltd PK | 5.100 | 5.200 | 5.030 | -0.100 | -1.92% | 39.06K | 17/08 | ||
| Sanlam Ltd PK | 10.744 | 10.828 | 10.730 | -0.015 | -0.14% | 37.39K | 17/08 | ||
| Clicks Group | 26.02 | 26.31 | 25.93 | -0.13 | -0.50% | 37.21K | 17/08 | ||
| Vodacom Group Ltd PK | 9.22 | 9.25 | 9.17 | -0.14 | -1.50% | 30.28K | 17/08 | ||
| Standard Bank Group Ltd PK | 19.65 | 19.81 | 19.58 | -0.23 | -1.16% | 17.48K | 17/08 | ||
| MTN Group Ltd PK | 11.80 | 11.91 | 11.78 | -0.20 | -1.67% | 16.02K | 17/08 | ||
| Life Healthcare Group Holdings | 2.83 | 2.87 | 2.83 | +0.01 | +0.35% | 10.92K | 17/08 | ||
| Nedbank Group Ltd | 18.610 | 18.730 | 18.610 | +0.210 | +1.14% | 9.20K | 17/08 | ||
| Bidvest Group Ltd PK | 30.00 | 30.14 | 29.82 | -0.45 | -1.48% | 6.45K | 17/08 | ||
| Sappi Ltd ADR | 0.937 | 0.937 | 0.826 | +0.037 | +4.11% | 2.11K | 17/08 | ||
| Shoprite ADR | 19.08 | 19.12 | 18.82 | -0.20 | -1.04% | 1.88K | 17/08 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SK hynix | 171.38 | 178.43 | 169.57 | +5.05 | +3.04% | 24.22M | 17/08 | ||
| SK Telecom ADR | 39.96 | 40.15 | 38.67 | +1.45 | +3.77% | 3.20M | 17/08 | ||
| LG Display | 3.530 | 3.560 | 3.480 | +0.030 | +0.86% | 1.95M | 17/08 | ||
| KT | 19.00 | 19.25 | 18.80 | -0.12 | -0.63% | 991.03K | 17/08 | ||
| Kepco ADR | 11.81 | 11.92 | 11.69 | +0.04 | +0.34% | 849.06K | 17/08 | ||
| MagnaChip | 3.620 | 3.830 | 3.600 | -0.190 | -4.99% | 512.17K | 17/08 | ||
| POSCO | 59.07 | 59.18 | 58.43 | +0.47 | +0.80% | 234.19K | 17/08 | ||
| Doubledown | 12.46 | 12.98 | 12.41 | -0.46 | -3.56% | 135.78K | 17/08 | ||
| KB Financial | 120.31 | 121.00 | 119.87 | +0.36 | +0.30% | 159.98K | 17/08 | ||
| Global Interactive Tech | 1.8600 | 2.0650 | 1.8100 | -0.0700 | -3.63% | 86.12K | 17/08 | ||
| Shinhan | 75.92 | 76.34 | 75.61 | +0.56 | +0.74% | 75.82K | 17/08 | ||
| Woori Financial | 71.48 | 72.04 | 71.13 | +0.11 | +0.15% | 56.90K | 17/08 | ||
| Gravity Co | 69.00 | 70.79 | 68.26 | -1.38 | -1.96% | 41.61K | 17/08 | ||
| Harvard Ave Acquisition | 10.18 | 10.18 | 10.17 | +0.03 | +0.30% | 4.39K | 17/08 | ||
| Captivision | 0.004 | 0.004 | 0.004 | 0.000 | 0.00% | 2.23K | 17/08 | ||
| Harvard Ave Acquisition Unt | 10.49 | 10.49 | 10.28 | 0.00 | 0.00% | 0 | 05/08 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 14.590 | 14.830 | 14.560 | -0.170 | -1.15% | 15.34M | 17/08 | ||
| Freightos | 1.670 | 1.850 | 1.340 | +0.320 | +23.70% | 6.97M | 17/08 | ||
| BBVA ADR | 28.800 | 28.895 | 28.690 | +0.100 | +0.35% | 2.45M | 17/08 | ||
| Inditex ADR | 16.27 | 16.43 | 16.22 | -0.34 | -2.05% | 393.77K | 17/08 | ||
| Grifols ADR | 7.77 | 7.79 | 7.70 | -0.01 | -0.13% | 295.97K | 17/08 | ||
| Caixabank ADR | 4.96 | 4.99 | 4.94 | 0.00 | 0.00% | 197.48K | 17/08 | ||
| Repsol SA | 31.52 | 31.59 | 31.32 | +0.40 | +1.29% | 180.13K | 17/08 | ||
| Red Electrica ADR | 8.650 | 8.720 | 8.650 | -0.070 | -0.80% | 114.49K | 17/08 | ||
| Iberdrola SA | 93.55 | 93.78 | 92.95 | +0.13 | +0.14% | 102.03K | 17/08 | ||
| Cellnex Telecom ADR | 15.56 | 15.74 | 15.52 | -0.37 | -2.32% | 92.70K | 17/08 | ||
| Endesa ADR | 24.1 | 24.3 | 23.8 | 0.0 | 0.00% | 72.33K | 17/08 | ||
| ACS Actividades Construccion ADR | 25.14 | 25.43 | 24.95 | -0.11 | -0.44% | 72.21K | 17/08 | ||
| Amadeus IT Holding SA PK | 65.24 | 65.94 | 65.16 | -1.13 | -1.70% | 66.95K | 17/08 | ||
| Turbo Energy ADR | 1.310 | 1.320 | 1.270 | +0.010 | +0.77% | 55.89K | 17/08 | ||
| Naturgy Energy ADR | 6.74 | 6.74 | 6.52 | +0.08 | +1.20% | 32.19K | 17/08 | ||
| Enagas SA | 9.655 | 9.725 | 9.640 | -0.005 | -0.05% | 25.05K | 17/08 | ||
| Bankinter ADR | 19.47 | 19.54 | 19.28 | 0.00 | 0.00% | 11.59K | 17/08 | ||
| Wallbox NV | 3.000 | 3.190 | 2.900 | -0.100 | -3.23% | 7.47K | 17/08 | ||
| Indra Sistemas SA | 37.20 | 37.94 | 37.20 | +0.20 | +0.54% | 1.11K | 17/08 | ||
| Acerinox ADR | 10.4 | 10.4 | 10.4 | +0.2 | +2.16% | 0.36K | 17/08 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 10.17 | 10.27 | 10.15 | -0.10 | -0.97% | 7.48M | 17/08 | ||
| LM Ericsson B | 10.4300 | 10.4300 | 10.4300 | +0.4300 | +4.30% | 3.00M | 17/08 | ||
| Spotify Tech | 492.47 | 515.74 | 490.53 | -20.35 | -3.97% | 1.81M | 17/08 | ||
| Hexagon ADR | 9.90 | 9.95 | 9.87 | -0.07 | -0.70% | 840.02K | 17/08 | ||
| Sandvik AB ADR | 37.75 | 38.03 | 37.68 | +0.13 | +0.35% | 524.56K | 17/08 | ||
| Atlas Copco AB | 21.84 | 21.97 | 21.81 | -0.07 | -0.32% | 523.72K | 17/08 | ||
| Autoliv | 120.76 | 122.00 | 120.76 | -1.35 | -1.11% | 428.24K | 17/08 | ||
| Assa Abloy AB | 18.42 | 18.57 | 18.38 | -0.26 | -1.39% | 211.64K | 17/08 | ||
| Volvo ADR | 35.86 | 35.99 | 35.78 | +0.19 | +0.53% | 208.69K | 17/08 | ||
| H&M ADR | 3.58 | 3.62 | 3.57 | -0.04 | -1.10% | 197.65K | 17/08 | ||
| Tele2 AB | 8.610 | 8.670 | 8.600 | +0.030 | +0.35% | 146.40K | 17/08 | ||
| NIP ADR | 11.59 | 12.65 | 10.25 | +0.86 | +8.01% | 118.50K | 17/08 | ||
| Telia ADR | 9.08 | 9.12 | 9.06 | -0.12 | -1.30% | 116.34K | 17/08 | ||
| Neonode | 0.889 | 0.946 | 0.863 | -0.026 | -2.84% | 100.83K | 17/08 | ||
| Polestar Automotive Holding A | 13.930 | 14.230 | 13.760 | -0.320 | -2.25% | 74.43K | 17/08 | ||
| Svenska Handelsbanken PK | 7.75 | 7.80 | 7.72 | +0.01 | +0.13% | 61.09K | 17/08 | ||
| Oatly Group AB | 13.6500 | 13.9100 | 13.5010 | -0.1800 | -1.30% | 60.32K | 17/08 | ||
| Investor B | 43.2800 | 43.4500 | 42.5000 | -0.1305 | -0.30% | 56.75K | 17/08 | ||
| Saab AB ADR | 36.24 | 36.73 | 36.16 | -0.11 | -0.30% | 52.87K | 17/08 | ||
| Evolution Gaming Group AB | 82.67 | 83.46 | 82.19 | +3.76 | +4.76% | 29.83K | 17/08 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.870 | 5.870 | 5.720 | +0.110 | +1.91% | 45.52M | 17/08 | ||
| On Holding | 31.31 | 32.93 | 31.08 | -0.91 | -2.82% | 10.18M | 17/08 | ||
| Sealsq | 2.900 | 2.980 | 2.840 | -0.110 | -3.65% | 8.41M | 17/08 | ||
| Amrize | 45.73 | 46.82 | 45.66 | -0.96 | -2.06% | 4.18M | 17/08 | ||
| Aptiv | 50.04 | 50.12 | 48.92 | +0.48 | +0.97% | 4.00M | 17/08 | ||
| Adc Thera | 1.100 | 1.100 | 0.950 | +0.090 | +8.91% | 3.73M | 17/08 | ||
| Sportradar | 13.13 | 14.06 | 13.05 | -0.69 | -4.99% | 2.59M | 17/08 | ||
| Amcor PLC | 45.53 | 45.62 | 44.81 | -0.50 | -1.09% | 3.28M | 17/08 | ||
| Roche Holding ADR | 54.61 | 55.43 | 54.55 | +0.09 | +0.17% | 1.84M | 17/08 | ||
| Garrett Motion | 28.580 | 29.250 | 28.535 | -0.420 | -1.45% | 1.98M | 17/08 | ||
| Lithium Americas | 6.600 | 6.920 | 6.510 | -0.220 | -3.23% | 1.80M | 17/08 | ||
| Novocure Ltd | 17.53 | 17.76 | 16.78 | +0.58 | +3.42% | 1.45M | 17/08 | ||
| MoonLake Immunotherapeutics | 16.35 | 16.66 | 16.20 | -0.12 | -0.73% | 1.20M | 17/08 | ||
| Alcon | 72.49 | 73.46 | 72.43 | -1.76 | -2.37% | 1.28M | 17/08 | ||
| Novartis ADR | 151.97 | 152.62 | 150.83 | +1.09 | +0.72% | 1.20M | 17/08 | ||
| Chubb | 340.86 | 347.49 | 340.73 | -2.78 | -0.81% | 1.38M | 17/08 | ||
| Glencore ADR | 14.980 | 15.010 | 14.885 | +0.120 | +0.81% | 854.41K | 17/08 | ||
| UBS Group | 53.44 | 54.10 | 53.44 | -0.19 | -0.35% | 990.68K | 17/08 | ||
| Crispr Therapeutics | 54.28 | 54.57 | 52.61 | +0.73 | +1.36% | 958.15K | 17/08 | ||
| Compagnie Financiere Richemont | 22.870 | 23.050 | 22.830 | -0.780 | -3.30% | 733.45K | 17/08 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 430.97 | 435.71 | 426.80 | +4.62 | +1.08% | 9.48M | 17/08 | ||
| United Microelectronics | 19.530 | 19.770 | 19.270 | +0.380 | +1.98% | 7.97M | 17/08 | ||
| ASE Industrial ADR | 39.910 | 40.290 | 38.700 | +0.370 | +0.94% | 7.18M | 17/08 | ||
| Himax | 15.410 | 15.745 | 15.271 | +0.180 | +1.18% | 892.90K | 17/08 | ||
| Chunghwa Telecom | 42.49 | 42.89 | 42.36 | -0.09 | -0.21% | 211.39K | 17/08 | ||
| Nocera | 2.160 | 2.315 | 1.980 | -0.150 | -6.49% | 110.14K | 17/08 | ||
| ChipMOS Tech | 57.25 | 58.15 | 56.90 | -1.12 | -1.92% | 84.08K | 17/08 | ||
| Perfect Corp | 1.890 | 1.890 | 1.880 | +0.020 | +1.07% | 77.18K | 17/08 | ||
| YD Bio | 3.37 | 3.40 | 2.79 | +0.39 | +13.09% | 64.60K | 17/08 | ||
| SemiLEDS | 2.230 | 2.430 | 2.116 | +0.010 | +0.45% | 30.60K | 17/08 | ||
| Gogoro | 2.330 | 2.450 | 2.250 | +0.050 | +2.19% | 24.34K | 17/08 | ||
| Obook Holdings | 5.43 | 5.43 | 5.30 | +0.11 | +2.07% | 23.17K | 17/08 | ||
| Hon Hai Precision ADR | 16.17 | 16.35 | 16.04 | -0.18 | -1.10% | 19.01K | 17/08 | ||
| AU Optronics | 8.480 | 8.610 | 8.480 | +0.440 | +5.47% | 17.70K | 17/08 | ||
| Giga Media Ltd | 1.490 | 1.510 | 1.442 | +0.015 | +1.02% | 12.69K | 17/08 | ||
| Asia Pacific Wire & Cable | 1.510 | 1.565 | 1.510 | -0.010 | -0.66% | 3.10K | 17/08 | ||
| Miluna Acquisition | 10.17 | 10.18 | 10.13 | 0.00 | 0.00% | 1.94K | 17/08 | ||
| MKDWELL Tech | 11.69 | 11.69 | 11.51 | 0.00 | 0.00% | 0.77K | 17/08 | ||
| FST Ltd | 0.99 | 0.99 | 0.99 | +0.08 | +8.79% | 0.34K | 17/08 | ||
| Gogoro Wnt | 0.0061 | 0.0061 | 0.0061 | +0.0006 | +10.91% | 0.10K | 17/08 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 0.6084 | 0.7000 | 0.5748 | +0.0228 | +3.89% | 3.85M | 17/08 | ||
| Kasikornbank OTC | 30.48 | 31.05 | 30.30 | +0.55 | +1.84% | 28.92K | 17/08 | ||
| Bangkok Bank ADR | 29.3700 | 29.3700 | 29.3700 | +0.6200 | +2.16% | 1.56K | 17/08 | ||
| Advanced Info Service Public | 11.180 | 11.180 | 11.180 | -1.110 | -9.03% | 0.69K | 17/08 | ||
| Airports Thailand ADR | 18.1 | 18.1 | 18.1 | +0.9 | +5.25% | 0.17K | 17/08 | ||
| BTS ADR | 6.8 | 6.8 | 6.8 | +3.7 | +119.81% | 0.12K | 17/08 | ||
| IRPC ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 03/06 | ||
| Krung Thai Bank Public Co | 24.30 | 24.30 | 24.30 | 0.00 | 0.00% | 0 | 23/07 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 16/04 | ||
| Thai Union ADR | 7.78 | 7.78 | 7.78 | 0.00 | 0.00% | 0.23K | 14/08 | ||
| 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 | 18 | 18 | 18 | 0 | 0.00% | 0 | 03/08 | ||
| 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 | 8.56 | 8.56 | 8.56 | 0.00 | 0.00% | 0 | 04/08 | ||
| PTT ADR | 5.97 | 5.97 | 5.97 | +0.06 | +1.02% | 0.28K | 14/08 | ||
| PTT Global ADR | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 | 06/08 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 | 20/04 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.420 | 5.430 | 5.335 | -0.040 | -0.73% | 2.07M | 17/08 | ||
| DMARKET Electronic Services Trading ADR | 2.740 | 2.815 | 2.730 | -0.050 | -1.79% | 127.30K | 17/08 | ||
| Marti Technologies | 1.840 | 1.840 | 1.770 | +0.040 | +2.22% | 14.41K | 17/08 | ||
| Akbank Turk Anonim Sirketi | 2.70 | 2.80 | 2.65 | +0.05 | +1.89% | 7.59K | 17/08 | ||
| Anadolu Efes ADR | 0.335 | 0.368 | 0.319 | +0.010 | +3.08% | 5.81K | 17/08 | ||
| Turkiye Garanti Bankasi AS | 2.660 | 2.778 | 2.590 | +0.100 | +3.91% | 2.33K | 17/08 | ||
| Koc Holdings AS | 21.71 | 21.71 | 21.39 | +0.27 | +1.26% | 0.59K | 17/08 | ||
| Tav Havalimanlari Holding AS | 23.650 | 23.650 | 23.650 | +0.640 | +2.78% | 0.37K | 17/08 | ||
| Arcelik ADR | 9.91 | 9.91 | 9.91 | +0.01 | +0.10% | 0.37K | 17/08 | ||
| Ulker Biskuvi Sanayi ADR | 17 | 17 | 17 | -2 | -9.33% | 0.22K | 17/08 | ||
| Ford Otomoti Sanayi ADR | 8.69 | 8.69 | 8.69 | +0.19 | +2.24% | 0.18K | 17/08 | ||
| Turk Altin Isletmeleri AS DRC | 10.1000 | 10.1000 | 10.1000 | 0.0000 | 0.00% | 0 | 02/06 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Eregli Demir Celik ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 12/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| THY ADR | 64.1 | 64.1 | 64.1 | 0.0 | 0.00% | 0 | 10/08 | ||
| Turk Telekomunikasyon ADR | 2.8 | 2.8 | 2.8 | 0.0 | 0.00% | 0.15K | 14/08 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Apimeds | 4.28 | 4.30 | 3.39 | -0.27 | -5.93% | 1.62M | 17/08 | ||
| Yalla | 5.340 | 5.654 | 5.300 | -0.140 | -2.55% | 784.17K | 17/08 | ||
| Micropolis Holding | 1.16 | 1.22 | 1.10 | +0.12 | +11.54% | 528.14K | 17/08 | ||
| Roboai | 2.88 | 3.00 | 2.85 | -0.09 | -3.03% | 450.88K | 17/08 | ||
| Iris Acquisition II | 9.95 | 9.97 | 9.95 | +0.02 | +0.20% | 225.01K | 17/08 | ||
| Kyivstar | 13.12 | 13.21 | 13.01 | -0.12 | -0.91% | 147.54K | 17/08 | ||
| VEON | 57.4800 | 57.5800 | 56.8200 | +0.4000 | +0.70% | 100.96K | 17/08 | ||
| Swvl Holdings | 1.405 | 1.420 | 1.400 | -0.015 | -1.06% | 7.32K | 17/08 | ||
| Anghami De | 3.570 | 3.705 | 3.570 | +0.050 | +1.42% | 1.94K | 17/08 | ||
| M2MMA | 16.0000 | 16.0000 | 16.0000 | 0.0000 | 0.00% | 0.10K | 14/08 | ||
| Brooge Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 12/05 | ||
| 3Power Energy | 0.0025 | 0.0025 | 0.0025 | 0.0000 | 0.00% | 0 | 26/05 | ||
| Lytus Technologies Holdings Ptv | 12.750 | 12.750 | 12.750 | 0.000 | 0.00% | 0 | 10/07 | ||
| Iris Acquisition II Unt | 10.32 | 10.32 | 10.32 | 0.00 | 0.00% | 0 | 05/08 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vertical Aerospace | 0.802 | 0.830 | 0.756 | -0.028 | -3.38% | 10.34M | 17/08 | ||
| Klarna | 19.51 | 20.87 | 19.23 | -1.28 | -6.16% | 9.96M | 17/08 | ||
| BP ADR | 42.85 | 42.97 | 42.26 | +0.32 | +0.75% | 8.91M | 17/08 | ||
| Lloyds Banking ADR | 6.150 | 6.225 | 6.150 | -0.060 | -0.97% | 8.15M | 17/08 | ||
| SmartKem | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 7.93M | 17/08 | ||
| CNH Industrial NV | 10.29 | 10.48 | 10.29 | -0.15 | -1.44% | 8.92M | 17/08 | ||
| Rezolve AI | 2.61 | 2.67 | 2.58 | -0.06 | -2.25% | 7.27M | 17/08 | ||
| Capri Holdings | 14.67 | 15.34 | 14.56 | -0.67 | -4.37% | 5.53M | 17/08 | ||
| 3i ADR | 9.58 | 9.72 | 9.51 | -0.01 | -0.10% | 4.74M | 17/08 | ||
| Roivant Sciences | 36.240 | 37.190 | 35.650 | +0.040 | +0.11% | 7.73M | 17/08 | ||
| Shell ADR | 91.62 | 91.64 | 90.43 | +1.15 | +1.27% | 4.68M | 17/08 | ||
| British American Tobacco ADR | 55.73 | 56.73 | 55.59 | -1.33 | -2.33% | 4.30M | 17/08 | ||
| Redcloud Holdings | 0.22 | 0.28 | 0.20 | 0.00 | 0.00% | 3.97M | 17/08 | ||
| CLARIVATE | 1.89 | 1.96 | 1.88 | -0.04 | -2.07% | 3.73M | 17/08 | ||
| HALEON ADR | 9.58 | 9.66 | 9.57 | -0.12 | -1.24% | 3.90M | 17/08 | ||
| Arm | 271.43 | 287.15 | 271.28 | -8.01 | -2.87% | 3.71M | 17/08 | ||
| Birkenstock Holding ltd | 37.86 | 39.62 | 37.78 | -1.49 | -3.79% | 3.47M | 17/08 | ||
| London Stock Exchange ADR | 28.44 | 29.21 | 28.43 | -0.42 | -1.46% | 3.44M | 17/08 | ||
| Genius Sports | 7.76 | 8.35 | 7.62 | -0.62 | -7.40% | 3.96M | 17/08 | ||
| Unilever ADR | 61.23 | 61.42 | 60.98 | -0.86 | -1.39% | 3.65M | 17/08 |