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
🔮 Are you bullish or bearish on Tesla right now?
Ask WarrenAI
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Financiero Galicia ADR | 52.000 | 54.080 | 51.930 | -2.150 | -3.97% | 1.12M | 20/06 | ||
| Grupo Supervielle | 10.690 | 10.940 | 10.580 | -0.250 | -2.29% | 917.11K | 20/06 | ||
| YPF Sociedad Anonima | 34.680 | 35.710 | 34.552 | -0.600 | -1.70% | 869.38K | 20/06 | ||
| BBVA Argentina | 16.600 | 16.840 | 16.310 | -0.420 | -2.47% | 636.33K | 20/06 | ||
| Transportadora Gas ADR | 27.380 | 29.000 | 27.099 | -1.420 | -4.93% | 496.94K | 20/06 | ||
| Loma Negra ADR | 11.150 | 11.690 | 11.060 | -0.370 | -3.21% | 289.94K | 20/06 | ||
| Telecom Argentina ADR | 8.950 | 9.250 | 8.920 | -0.270 | -2.93% | 289.12K | 20/06 | ||
| Banco Macro B ADR | 70.41 | 72.85 | 70.20 | -2.37 | -3.26% | 285.62K | 20/06 | ||
| Cresud SACIF | 10.660 | 10.980 | 10.540 | -0.210 | -1.93% | 172.90K | 20/06 | ||
| Bioceres Crop | 4.54 | 4.80 | 4.52 | -0.19 | -4.02% | 114.50K | 20/06 | ||
| Central Puerto | 11.700 | 12.424 | 11.700 | -0.520 | -4.26% | 111.16K | 20/06 | ||
| IRSA ADR | 13.880 | 14.155 | 13.550 | +0.140 | +1.02% | 99.05K | 20/06 | ||
| Pampa Energia ADR | 70.80 | 73.36 | 70.58 | -2.40 | -3.28% | 92.68K | 20/06 | ||
| Edenor ADR | 27.320 | 29.285 | 27.320 | -1.450 | -5.04% | 66.74K | 20/06 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 10.470 | 10.900 | 10.190 | +0.670 | +6.84% | 31.97M | 20/06 | ||
| Incannex Healthcare ADR | 0.219 | 0.223 | 0.211 | -0.004 | -1.79% | 15.38M | 20/06 | ||
| BHP Group Ltd ADR | 46.14 | 47.33 | 45.98 | -1.48 | -3.11% | 5.84M | 20/06 | ||
| Atlassian Corp Plc | 189.53 | 199.00 | 189.00 | -6.61 | -3.37% | 4.77M | 20/06 | ||
| Anteris Tech | 4.07 | 4.33 | 4.04 | +0.01 | +0.25% | 890.53K | 20/06 | ||
| Woodside Energy | 16.77 | 16.80 | 16.66 | +0.16 | +0.96% | 835.17K | 20/06 | ||
| Lynas Rare Earths ADR | 6.1000 | 6.2500 | 6.0000 | -0.1750 | -2.79% | 536.23K | 20/06 | ||
| Mesoblast | 10.435 | 11.060 | 10.410 | -1.255 | -10.74% | 437.95K | 20/06 | ||
| Treasury Wine Estates Ltd PK | 5.23 | 5.28 | 5.12 | +0.08 | +1.55% | 278.80K | 20/06 | ||
| Santos ADR | 4.990 | 5.110 | 4.960 | -0.010 | -0.20% | 164.44K | 20/06 | ||
| Lotus Resources | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 163.18K | 20/06 | ||
| Telix Pharmaceuticals ADR | 17.15 | 17.25 | 16.20 | +0.19 | +1.12% | 161.72K | 20/06 | ||
| Novonix | 0.27 | 0.28 | 0.25 | 0.00 | 0.00% | 154.55K | 20/06 | ||
| Kazia Therapeutics ADR | 9.1500 | 9.6000 | 8.8300 | +0.2400 | +2.69% | 147.57K | 20/06 | ||
| Fortescue Metals ADR | 18.900 | 19.590 | 18.850 | -0.680 | -3.47% | 147.27K | 20/06 | ||
| National Australia Bank ADR | 12.53 | 12.69 | 12.13 | -0.22 | -1.73% | 142.61K | 20/06 | ||
| Immutep ADR | 1.600 | 1.610 | 1.570 | -0.010 | -0.62% | 127.95K | 20/06 | ||
| CSL | 77.85 | 79.14 | 75.62 | -1.14 | -1.44% | 124.09K | 20/06 | ||
| BHP Group Ltd | 24.8000 | 25.1600 | 22.7000 | +2.0000 | +8.77% | 122.86K | 20/06 | ||
| South32 ADR | 9.29 | 9.36 | 9.20 | -0.34 | -3.53% | 113.03K | 20/06 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 40.63 | 41.31 | 40.38 | -0.49 | -1.19% | 28.08K | 20/06 | ||
| Erste Group Bank AG | 83.290 | 83.290 | 82.134 | -0.710 | -0.85% | 17.73K | 18/06 | ||
| Wienerberger Baustoffindustrie | 7.127 | 7.230 | 7.127 | -0.013 | -0.18% | 7.78K | 20/06 | ||
| OMV AG PK | 13.51 | 13.51 | 13.31 | +0.35 | +2.66% | 6.91K | 20/06 | ||
| Raiffeisen Bank ADR | 6.90 | 7.12 | 6.90 | -0.45 | -6.12% | 4.49K | 20/06 | ||
| Voestalpine AG PK | 5.08 | 5.08 | 5.08 | +0.03 | +0.59% | 0.68K | 20/06 | ||
| Verbund ADR | 15.69 | 15.69 | 15.69 | -1.32 | -7.74% | 0.60K | 20/06 | ||
| Andritz ADR | 14.40 | 14.46 | 14.40 | 0.00 | 0.00% | 0.31K | 16/06 | ||
| Oesterreichische Post ADR | 16.6 | 16.6 | 16.6 | 0.0 | 0.00% | 0 | 31/10 | ||
| Schoeller Bleckmann ADR | 3.34 | 3.34 | 3.34 | 0.00 | 0.00% | 0 | 27/05 | ||
| Flughafen Wien ADR | 12.0 | 12.2 | 12.0 | 0.0 | 0.00% | 0 | 08/10 | ||
| Vienna Insurance ADR | 10.01 | 10.75 | 10.01 | 0.00 | 0.00% | 0 | 10/06 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 71.19 | 71.77 | 71.15 | +0.24 | +0.34% | 2.77M | 20/06 | ||
| Galapagos ADR | 27.42 | 27.82 | 27.12 | -0.80 | -2.83% | 322.51K | 20/06 | ||
| Titan America | 12.79 | 13.13 | 12.65 | -0.06 | -0.47% | 311.05K | 20/06 | ||
| CMBTECH NV | 9.490 | 9.645 | 9.465 | +0.040 | +0.42% | 56.23K | 20/06 | ||
| Umicore ADR | 3.51 | 3.57 | 3.49 | +0.19 | +5.72% | 54.72K | 20/06 | ||
| MDxHealth ADR | 1.983 | 2.100 | 1.975 | -0.047 | -2.32% | 54.19K | 20/06 | ||
| Materialise NV | 5.390 | 5.580 | 5.350 | -0.100 | -1.82% | 50.66K | 20/06 | ||
| Nyxoah | 7.71 | 8.00 | 7.60 | -0.01 | -0.13% | 43.35K | 20/06 | ||
| Proximus ADR | 1.84 | 1.84 | 1.84 | +0.03 | +1.66% | 35.90K | 20/06 | ||
| UCB ADR | 90.45 | 91.42 | 90.31 | +1.45 | +1.63% | 21.85K | 20/06 | ||
| Etablissementen Franz Colruyt ADR | 10.90 | 10.93 | 10.90 | 0.00 | 0.00% | 20.71K | 17/06 | ||
| KBC Groep ADR | 48.82 | 49.29 | 48.82 | +0.04 | +0.08% | 13.68K | 20/06 | ||
| Solvay ADR | 3.290 | 3.330 | 3.290 | +0.010 | +0.30% | 13.62K | 20/06 | ||
| ageas SA/NV | 66.01 | 66.43 | 65.64 | +1.29 | +1.99% | 3.54K | 20/06 | ||
| GBL | 80.0100 | 80.0100 | 80.0100 | +0.0100 | +0.01% | 0.30K | 20/06 | ||
| D’Ieteren ADR | 100.00 | 100.00 | 100.00 | 0.00 | 0.00% | 0.23K | 17/06 | ||
| Brussel Lambert ADR | 7.91 | 7.91 | 7.91 | -0.24 | -2.94% | 0.21K | 20/06 | ||
| Bpost ADR | 2.720 | 2.720 | 2.720 | 0.000 | 0.00% | 0.10K | 17/06 | ||
| Agfa Gevaert ADR | 1.3300 | 1.3300 | 1.3300 | 0.0000 | 0.00% | 0 | 31/12 | ||
| Galapagos | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 | 20/05 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 9.06 | 9.28 | 9.02 | -0.24 | -2.58% | 64.69M | 20/06 | ||
| Nu Holdings | 12.14 | 12.43 | 12.11 | -0.10 | -0.82% | 61.02M | 20/06 | ||
| Banco Bradesco | 3.030 | 3.080 | 3.020 | -0.060 | -1.94% | 33.45M | 20/06 | ||
| Petroleo Brasileiro Petrobras ADR | 13.07 | 13.23 | 13.01 | +0.07 | +0.54% | 26.63M | 20/06 | ||
| Ambev SA | 2.390 | 2.420 | 2.380 | -0.020 | -0.83% | 23.37M | 20/06 | ||
| Itau Unibanco | 6.630 | 6.710 | 6.610 | -0.050 | -0.75% | 17.55M | 20/06 | ||
| Gerdau ADR | 2.860 | 2.950 | 2.850 | -0.090 | -3.05% | 16.91M | 20/06 | ||
| BRF ADR | 3.600 | 3.710 | 3.560 | -0.140 | -3.74% | 10.27M | 20/06 | ||
| Energy of Minas Gerais | 1.920 | 1.960 | 1.920 | -0.030 | -1.54% | 8.88M | 20/06 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11.97 | 12.09 | 11.91 | +0.04 | +0.34% | 8.70M | 20/06 | ||
| PagSeguro Digital | 9.00 | 9.34 | 8.97 | -0.25 | -2.70% | 6.40M | 20/06 | ||
| Inter and Co A | 7.42 | 7.60 | 7.41 | -0.14 | -1.85% | 3.89M | 20/06 | ||
| Centrais Eletricas Brasileiras DRC | 7.220 | 7.360 | 7.205 | -0.180 | -2.43% | 3.13M | 20/06 | ||
| Cosan ADR | 5.28 | 5.73 | 5.28 | -0.50 | -8.65% | 2.85M | 20/06 | ||
| Ultrapar Participacoes | 3.120 | 3.195 | 3.110 | -0.060 | -1.89% | 2.23M | 20/06 | ||
| Sigma Lithium Resources | 4.76 | 5.00 | 4.71 | -0.18 | -3.64% | 2.15M | 20/06 | ||
| SID Nacional ADR | 1.430 | 1.489 | 1.430 | -0.060 | -4.03% | 2.01M | 20/06 | ||
| Embraer ADR | 52.49 | 53.92 | 52.30 | -0.66 | -1.24% | 1.80M | 20/06 | ||
| Telefonica Brasil ADR | 10.860 | 10.970 | 10.840 | +0.090 | +0.84% | 1.57M | 20/06 | ||
| Sabesp ADR | 20.760 | 21.085 | 20.740 | -0.340 | -1.61% | 1.22M | 20/06 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Denison Mines | 1.7400 | 1.8400 | 1.7100 | -0.1000 | -5.43% | 187.69M | 20/06 | ||
| Baytex Energy Corp | 2.060 | 2.120 | 2.035 | -0.030 | -1.44% | 64.37M | 20/06 | ||
| B2Gold | 3.640 | 3.740 | 3.630 | -0.060 | -1.62% | 57.62M | 20/06 | ||
| Tilray | 0.360 | 0.387 | 0.360 | -0.023 | -6.00% | 43.45M | 20/06 | ||
| New Gold | 4.8300 | 4.9700 | 4.7650 | +0.0100 | +0.21% | 35.16M | 20/06 | ||
| First Majestic Silver | 8.10 | 8.33 | 7.93 | -0.25 | -2.99% | 34.16M | 20/06 | ||
| Equinox Gold | 6.010 | 6.220 | 6.010 | -0.220 | -3.53% | 31.59M | 20/06 | ||
| HIVE Digital Tech | 1.7000 | 1.8100 | 1.6733 | -0.0600 | -3.41% | 24.90M | 20/06 | ||
| Kinross Gold | 15.480 | 15.650 | 15.290 | -0.040 | -0.26% | 23.09M | 20/06 | ||
| Ultrack Systems | 0.00020 | 0.00020 | 0.00010 | +0.00010 | +100.00% | 22.48M | 20/06 | ||
| TMC the metals company | 6.560 | 7.400 | 6.480 | -0.190 | -2.81% | 20.89M | 20/06 | ||
| Taseko Mines | 2.8000 | 2.9600 | 2.8000 | -0.2000 | -6.67% | 18.73M | 20/06 | ||
| BlackBerry | 4.230 | 4.385 | 4.220 | -0.090 | -2.08% | 18.45M | 20/06 | ||
| IAMGold | 7.250 | 7.495 | 7.090 | -0.020 | -0.28% | 18.38M | 20/06 | ||
| Orla Mining | 11.250 | 11.485 | 10.950 | +0.190 | +1.72% | 17.60M | 20/06 | ||
| Barrick Mining | 20.94 | 21.41 | 20.80 | -0.19 | -0.90% | 16.38M | 20/06 | ||
| Fortuna Mining | 6.650 | 6.870 | 6.590 | -0.100 | -1.48% | 15.54M | 20/06 | ||
| Endeavour Silver | 4.690 | 4.860 | 4.610 | -0.210 | -4.29% | 15.47M | 20/06 | ||
| NexGen Energy | 6.600 | 6.850 | 6.570 | -0.240 | -3.51% | 14.02M | 20/06 | ||
| Bitfarms | 0.776 | 0.820 | 0.770 | -0.019 | -2.39% | 13.77M | 20/06 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Chile ADR | 3.520 | 3.560 | 3.510 | -0.020 | -0.56% | 936.06K | 20/06 | ||
| LATAM Airlines ADR | 37.840 | 38.410 | 37.560 | -0.160 | -0.42% | 913.18K | 20/06 | ||
| Soquimich B ADR | 32.08 | 33.15 | 32.02 | -1.03 | -3.11% | 855.30K | 20/06 | ||
| Santander Chile ADR | 23.81 | 24.03 | 23.56 | -0.35 | -1.45% | 422.42K | 20/06 | ||
| Banco De Chile | 29.36 | 29.99 | 29.33 | -0.17 | -0.58% | 205.24K | 20/06 | ||
| Cervecerias ADR | 12.50 | 12.84 | 12.45 | -0.28 | -2.19% | 129.44K | 20/06 | ||
| Embotelladora Andina B ADR | 25.50 | 25.95 | 25.26 | +0.47 | +1.88% | 4.05K | 20/06 | ||
| Embotelladora Andina | 20.16 | 20.16 | 20.16 | +0.50 | +2.54% | 297.00 | 20/06 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| INLIF | 1.28 | 1.75 | 0.90 | +0.38 | +42.09% | 59.44M | 20/06 | ||
| Baiya International | 0.78 | 1.12 | 0.73 | -0.05 | -6.03% | 42.19M | 20/06 | ||
| Nio A ADR | 3.410 | 3.470 | 3.400 | -0.010 | -0.29% | 23.89M | 20/06 | ||
| MicroAlgo | 0.710 | 0.743 | 0.683 | -0.010 | -1.39% | 20.54M | 20/06 | ||
| Tencent Music Entertainment Group | 18.48 | 18.81 | 18.34 | -0.13 | -0.70% | 19.11M | 20/06 | ||
| JD.com Inc Adr | 31.44 | 32.12 | 31.36 | -1.06 | -3.26% | 16.39M | 20/06 | ||
| iQIYI | 1.700 | 1.710 | 1.680 | +0.010 | +0.59% | 16.07M | 20/06 | ||
| FinVolution Group | 9.250 | 9.750 | 9.180 | -0.260 | -2.73% | 15.39M | 20/06 | ||
| Next Tech Holding | 3.44 | 3.69 | 1.25 | +2.11 | +158.65% | 13.84M | 20/06 | ||
| Alibaba ADR | 113.01 | 114.43 | 112.62 | -0.48 | -0.42% | 12.74M | 20/06 | ||
| Lucas GC | 1.030 | 1.180 | 0.630 | +0.351 | +51.66% | 11.17M | 20/06 | ||
| Ke Hldg | 18.00 | 18.26 | 17.98 | -0.13 | -0.72% | 11.11M | 20/06 | ||
| Trans Global Grp In | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 11.04M | 20/06 | ||
| Chanson International Holding | 0.148 | 0.163 | 0.142 | -0.023 | -13.42% | 10.15M | 20/06 | ||
| Didi Global | 4.75 | 4.78 | 4.72 | -0.01 | -0.21% | 10.15M | 20/06 | ||
| NetClass Tech | 1.80 | 2.15 | 1.55 | +0.33 | +22.45% | 9.90M | 20/06 | ||
| Gulf Resources | 0.941 | 0.987 | 0.827 | +0.131 | +16.17% | 9.88M | 20/06 | ||
| Lufax | 2.790 | 2.910 | 2.780 | -0.070 | -2.45% | 9.13M | 20/06 | ||
| Ostin Technology | 7.6800 | 7.7500 | 7.1000 | +0.4100 | +5.64% | 8.46M | 20/06 | ||
| RLX Technology | 2.100 | 2.150 | 2.080 | -0.070 | -3.23% | 8.12M | 20/06 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 9.84 | 9.95 | 9.71 | +0.11 | +1.13% | 3.25M | 20/06 | ||
| Tecnoglass | 73.47 | 75.20 | 72.79 | -1.75 | -2.33% | 668.09K | 20/06 | ||
| Grupo Cibest DRC | 43.18 | 43.68 | 42.67 | -0.03 | -0.07% | 471.51K | 20/06 | ||
| GeoPark Ltd | 7.34 | 7.51 | 7.27 | -0.12 | -1.61% | 300.10K | 20/06 | ||
| Grupo Aval | 2.840 | 2.920 | 2.840 | +0.020 | +0.71% | 141.23K | 20/06 | ||
| Neuralbase AI | 1.050 | 1.110 | 0.800 | +0.120 | +12.90% | 71.39K | 20/06 | ||
| Clever Leaves Holdings | 0.0004 | 0.0004 | 0.0004 | 0.0000 | 0.00% | 1.28K | 18/06 | ||
| Interconnection Electric ADR | 112.01 | 112.01 | 112.01 | -1.08 | -0.95% | 0.00K | 20/06 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 27/09 | ||
| Cementos Argos ADR | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 | 29/05 | ||
| Nutresa ADR | 13.00 | 15.53 | 13.00 | 0.00 | 0.00% | 0 | 31/05 | ||
| Inversiones Suramericana ADR | 20.01 | 20.01 | 20.01 | 0.00 | 0.00% | 0 | 10/03 | ||
| Clever Leaves Holdings | 0.0150 | 0.0150 | 0.0150 | 0.0000 | 0.00% | 0 | 19/08 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Robin Energy | 6.12 | 7.00 | 5.65 | -2.61 | -29.90% | 5.03M | 20/06 | ||
| Frontline | 18.980 | 19.415 | 18.810 | -0.570 | -2.92% | 2.84M | 20/06 | ||
| Toro Corp | 2.250 | 2.430 | 2.250 | -0.060 | -2.60% | 112.65K | 20/06 | ||
| Gifa | 0.0449 | 0.0450 | 0.0315 | -0.0002 | -0.44% | 59.55K | 20/06 | ||
| Castor Maritime | 2.270 | 2.380 | 2.250 | -0.100 | -4.22% | 48.19K | 20/06 | ||
| GDEV Inc | 18.400 | 18.500 | 15.250 | +2.050 | +12.54% | 29.55K | 20/06 | ||
| Bank of Cyprus Holdings | 7.10 | 7.10 | 7.00 | -0.20 | -2.74% | 0.40K | 20/06 | ||
| Neuro Hitech | 0.01620 | 0.01620 | 0.01620 | 0.00000 | 0.00% | 0 | 13/06 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 73.77 | 74.38 | 72.74 | -0.24 | -0.32% | 8.21M | 20/06 | ||
| Genmab AS | 21.16 | 21.45 | 21.07 | -0.40 | -1.86% | 1.75M | 20/06 | ||
| Ascendis Pharma AS | 176.90 | 177.21 | 170.37 | +6.19 | +3.63% | 415.69K | 20/06 | ||
| Coloplast A | 9.38 | 9.45 | 9.38 | +0.17 | +1.85% | 172.82K | 20/06 | ||
| Vestas Wind Systems AS | 5.25 | 5.36 | 5.25 | -0.12 | -2.23% | 119.95K | 20/06 | ||
| Evaxion Biotech AS | 2.320 | 2.510 | 2.190 | +0.150 | +6.91% | 93.81K | 20/06 | ||
| Cadeler AS ADR | 20.84 | 21.11 | 20.83 | -0.40 | -1.88% | 83.74K | 20/06 | ||
| Carlsberg AS | 27.91 | 28.99 | 27.51 | +0.37 | +1.34% | 81.94K | 20/06 | ||
| DSV ADR | 117.57 | 118.97 | 116.56 | -2.92 | -2.42% | 78.46K | 20/06 | ||
| Oersted AS DRC | 13.94 | 14.17 | 13.93 | +0.07 | +0.50% | 75.76K | 20/06 | ||
| AP Moeller-Maersk AS | 9.03 | 9.16 | 8.96 | -0.24 | -2.59% | 72.54K | 20/06 | ||
| IO Biotech | 1.300 | 1.310 | 1.250 | 0.000 | 0.00% | 57.79K | 20/06 | ||
| Danske Bank A/S ADR | 19.68 | 20.04 | 19.68 | 0.00 | 0.00% | 14.41K | 20/06 | ||
| Novozymes AS DRC | 72.65 | 73.60 | 72.64 | -0.02 | -0.03% | 12.86K | 20/06 | ||
| Pandora ADR | 22.43 | 22.96 | 22.12 | 0.00 | 0.00% | 9.12K | 20/06 | ||
| Galecto | 3.370 | 3.405 | 3.200 | +0.040 | +1.20% | 7.22K | 20/06 | ||
| Vestas Wind | 16.1450 | 16.3800 | 15.8500 | -0.1900 | -1.16% | 3.14K | 20/06 | ||
| LiqTech | 1.480 | 1.520 | 1.450 | -0.030 | -1.99% | 2.73K | 20/06 | ||
| Bavarian Nordic ADR | 8.92 | 9.03 | 8.92 | -0.07 | -0.78% | 1.17K | 20/06 | ||
| Oersted AS | 41.5 | 42.5 | 41.5 | -1.1 | -2.58% | 1.09K | 20/06 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.130 | 5.200 | 5.095 | -0.040 | -0.77% | 12.97M | 20/06 | ||
| Amer Sports | 36.42 | 36.65 | 36.01 | +0.23 | +0.64% | 3.33M | 20/06 | ||
| Nordea Bank ADR | 14.30 | 14.42 | 14.23 | -0.02 | -0.14% | 208.76K | 20/06 | ||
| Neste | 6.56 | 6.64 | 6.45 | +0.30 | +4.79% | 93.42K | 20/06 | ||
| Fortum ADR | 3.750 | 3.800 | 3.650 | +0.155 | +4.31% | 60.67K | 20/06 | ||
| Stora Enso Oyj PK | 11.26 | 11.50 | 11.17 | +0.64 | +6.03% | 49.02K | 20/06 | ||
| Sampo OYJ | 20.91 | 20.95 | 20.51 | +0.20 | +0.97% | 41.55K | 20/06 | ||
| Kone Oyj ADR | 32.01 | 32.35 | 31.35 | 0.00 | 0.00% | 17.57K | 20/06 | ||
| Kesko ADR | 11.868 | 11.880 | 11.770 | -0.006 | -0.05% | 17.15K | 20/06 | ||
| Nokian Tyres ADR | 3.38 | 3.50 | 3.38 | -0.08 | -2.31% | 3.95K | 20/06 | ||
| Metso Outotec OTC | 6.06 | 6.24 | 6.06 | +0.01 | +0.17% | 3.34K | 20/06 | ||
| Wartsila ADR | 4.33 | 4.51 | 4.33 | -0.20 | -4.42% | 0.29K | 20/06 | ||
| Orion ADR | 37.53 | 37.53 | 37.53 | +2.08 | +5.87% | 0.14K | 20/06 | ||
| Yit ADR | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 08/01 | ||
| Outokumpu ADR | 2.06 | 2.06 | 2.02 | 0.00 | 0.00% | 0 | 11/06 | ||
| Konecranes ADR | 16.000 | 16.000 | 16.000 | 0.000 | 0.00% | 0 | 13/06 | ||
| KONE Oyj | 61.5000 | 61.5000 | 61.5000 | 0.0000 | 0.00% | 0 | 03/06 | ||
| Fortum | 17.073 | 17.073 | 17.073 | 0.000 | 0.00% | 0 | 22/05 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 47.86 | 48.11 | 47.45 | +0.24 | +0.50% | 5.61M | 20/06 | ||
| TotalEnergies SE ADR | 62.59 | 63.19 | 62.48 | +0.56 | +0.90% | 2.80M | 20/06 | ||
| Constellium Nv | 12.92 | 13.14 | 12.78 | -0.06 | -0.46% | 1.98M | 20/06 | ||
| Louis Vuitton ADR | 103.150 | 104.400 | 103.150 | -3.100 | -2.92% | 742.44K | 20/06 | ||
| Criteo Sa | 23.61 | 24.43 | 23.38 | -0.30 | -1.25% | 692.52K | 20/06 | ||
| Societe Generale ADR | 11.0200 | 11.2800 | 11.0000 | -0.2900 | -2.56% | 510.63K | 20/06 | ||
| Alstom PK | 2.080 | 2.100 | 2.060 | -0.020 | -0.95% | 365.72K | 20/06 | ||
| Schneider Electric SA | 49.020 | 50.010 | 49.020 | -0.880 | -1.76% | 337.50K | 20/06 | ||
| Abivax ADR | 5.97 | 6.19 | 5.88 | -0.08 | -1.32% | 334.18K | 20/06 | ||
| AMTD Digital | 1.780 | 1.830 | 1.770 | -0.070 | -3.78% | 311.17K | 20/06 | ||
| Pernod Ricard | 20.16 | 20.41 | 20.16 | -0.17 | -0.84% | 309.26K | 20/06 | ||
| Safran SA | 74.650 | 75.280 | 74.580 | -0.380 | -0.51% | 301.25K | 20/06 | ||
| Eutelsat ADR | 1.12 | 1.13 | 0.98 | +0.24 | +27.27% | 258.85K | 20/06 | ||
| Orange ADR | 14.75 | 14.82 | 14.60 | -0.01 | -0.07% | 217.09K | 20/06 | ||
| Kering SA | 20.51 | 20.74 | 20.47 | -0.12 | -0.58% | 205.86K | 20/06 | ||
| Danone PK | 16.48 | 16.52 | 16.35 | -0.08 | -0.48% | 190.75K | 20/06 | ||
| BNP Paribas ADR | 42.660 | 43.170 | 42.660 | -1.220 | -2.78% | 187.61K | 20/06 | ||
| Capgemini ADR | 32.51 | 33.28 | 32.39 | -1.39 | -4.10% | 176.26K | 20/06 | ||
| Legrand ADR | 24.80 | 24.98 | 24.80 | -0.02 | -0.08% | 164.66K | 20/06 | ||
| Credit Agricole SA PK | 8.890 | 9.010 | 8.870 | -0.210 | -2.31% | 161.72K | 20/06 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ATAI Life Sciences BV | 2.480 | 2.510 | 2.200 | +0.150 | +6.44% | 3.94M | 20/06 | ||
| Jumia Tech | 3.220 | 3.260 | 3.100 | +0.070 | +2.22% | 3.42M | 20/06 | ||
| Deutsche Bank AG | 27.61 | 27.72 | 27.54 | -0.13 | -0.47% | 2.45M | 20/06 | ||
| CureVac NV | 5.440 | 5.550 | 5.410 | -0.050 | -0.91% | 2.04M | 20/06 | ||
| SAP ADR | 287.59 | 291.04 | 287.44 | -2.22 | -0.77% | 1.30M | 20/06 | ||
| Bayer AG PK | 7.68 | 7.77 | 7.62 | -0.09 | -1.16% | 905.78K | 20/06 | ||
| Fresenius Medical Care ADR | 26.81 | 26.90 | 26.63 | -0.13 | -0.48% | 871.95K | 20/06 | ||
| Anbio Biotechnology | 16.10 | 18.50 | 11.70 | +4.54 | +39.27% | 791.00K | 20/06 | ||
| BioNTech | 106.53 | 107.51 | 104.41 | +2.13 | +2.04% | 722.51K | 20/06 | ||
| Immatics NV | 5.61 | 5.97 | 5.56 | -0.24 | -4.10% | 709.43K | 20/06 | ||
| Infineon ADR | 39.18 | 39.96 | 38.93 | -0.02 | -0.05% | 622.60K | 20/06 | ||
| Lilium NV | 0.049 | 0.051 | 0.047 | -0.001 | -2.00% | 537.51K | 20/06 | ||
| Dr Ing hc F Porsche ADR | 4.68 | 4.76 | 4.67 | +0.03 | +0.65% | 306.73K | 20/06 | ||
| Volkswagen 1/10 ADR | 10.15 | 10.26 | 10.12 | -0.03 | -0.29% | 253.42K | 20/06 | ||
| Mercedes Benz DRC | 13.89 | 14.04 | 13.89 | -0.09 | -0.64% | 250.63K | 20/06 | ||
| Deutsche Telekom ADR | 35.15 | 35.32 | 35.02 | +0.29 | +0.83% | 250.44K | 20/06 | ||
| EON SE | 17.96 | 18.02 | 17.71 | +0.42 | +2.39% | 220.18K | 20/06 | ||
| Beiersdorf ADR | 24.6 | 24.6 | 24.5 | 0.0 | 0.00% | 192.37K | 20/06 | ||
| Porsche Automobile Holding SE | 3.75 | 3.80 | 3.70 | +0.01 | +0.27% | 186.56K | 20/06 | ||
| Crown LiquidationCo NV in liquidatie | 0.145 | 0.150 | 0.140 | -0.002 | -1.36% | 183.85K | 20/06 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 16.47 | 16.80 | 16.45 | -0.33 | -1.96% | 1.48M | 20/06 | ||
| Oceanpal | 1.4400 | 1.7200 | 1.3200 | -0.7600 | -34.55% | 1.32M | 20/06 | ||
| Tsakos Energy | 20.720 | 21.310 | 20.580 | -0.520 | -2.45% | 542.14K | 20/06 | ||
| Global Ship Lease | 26.05 | 26.87 | 25.99 | -0.72 | -2.69% | 501.02K | 20/06 | ||
| Diana Shipping | 1.570 | 1.650 | 1.560 | -0.090 | -5.42% | 470.28K | 20/06 | ||
| C3is Inc | 3.5800 | 3.8000 | 3.2701 | +0.0800 | +2.29% | 362.04K | 20/06 | ||
| Imperial Petroleum | 3.4200 | 3.6000 | 3.3500 | -0.1500 | -4.20% | 253.87K | 20/06 | ||
| Okeanis Eco Tankers | 23.65 | 24.06 | 23.34 | -0.38 | -1.58% | 195.28K | 20/06 | ||
| Heidmar Maritime Holdings | 1.4800 | 1.5400 | 1.4800 | -0.0400 | -2.63% | 190.41K | 20/06 | ||
| StealthGas | 6.590 | 6.968 | 6.590 | -0.230 | -3.37% | 175.51K | 20/06 | ||
| Icon Energy Corp | 2.160 | 2.331 | 2.141 | 0.000 | 0.00% | 144.97K | 20/06 | ||
| Danaos | 87.30 | 87.91 | 86.16 | -0.45 | -0.51% | 138.31K | 20/06 | ||
| Performance Shipping | 1.9400 | 1.9888 | 1.8500 | +0.0200 | +1.04% | 100.59K | 20/06 | ||
| Dynagas LNG | 3.590 | 3.700 | 3.510 | -0.040 | -1.10% | 91.00K | 20/06 | ||
| Top Ships | 5.5100 | 5.9490 | 5.3500 | -0.3400 | -5.81% | 86.04K | 20/06 | ||
| Navios Maritime Unit | 40.02 | 40.99 | 39.91 | -0.76 | -1.86% | 83.46K | 20/06 | ||
| Seanergy Maritime | 6.5700 | 6.8690 | 6.5700 | -0.1900 | -2.81% | 82.26K | 20/06 | ||
| United Maritime | 1.460 | 1.538 | 1.380 | -0.090 | -5.81% | 72.54K | 20/06 | ||
| Eurobank Ergasias | 1.600 | 1.640 | 1.520 | +0.020 | +1.27% | 60.40K | 20/06 | ||
| Euroseas | 44.78 | 47.00 | 44.50 | -0.91 | -1.99% | 59.25K | 20/06 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| WANG LEE GROUP | 0.0574 | 0.0623 | 0.0547 | -0.0006 | -1.03% | 101.13M | 20/06 | ||
| QMMM Holdings | 1.07 | 1.09 | 0.87 | +0.11 | +11.46% | 7.40M | 20/06 | ||
| Creative Global Technology Holdings | 1.45 | 2.70 | 1.41 | -0.82 | -36.12% | 6.71M | 20/06 | ||
| Powell Max | 0.39 | 0.42 | 0.37 | +0.03 | +8.49% | 4.22M | 20/06 | ||
| AGM A | 2.310 | 2.600 | 2.170 | -0.060 | -2.53% | 4.19M | 20/06 | ||
| Regencell Bioscience Holdings | 38.01 | 58.71 | 32.13 | -25.34 | -40.00% | 2.22M | 20/06 | ||
| NeoConcept International Holdings | 2.29 | 2.98 | 2.00 | -0.06 | -2.55% | 2.18M | 20/06 | ||
| Futu | 114.31 | 120.68 | 113.88 | -7.85 | -6.43% | 2.08M | 20/06 | ||
| Garden Stage | 1.46 | 1.48 | 1.40 | +0.04 | +2.82% | 1.88M | 20/06 | ||
| Gibo Holdings | 0.94 | 1.44 | 0.82 | -0.49 | -34.27% | 1.75M | 20/06 | ||
| Top Wealth Holding | 0.140 | 0.156 | 0.134 | -0.002 | -1.41% | 1.64M | 20/06 | ||
| Melco Resorts & Entertainment | 6.40 | 6.45 | 6.30 | +0.03 | +0.47% | 1.39M | 20/06 | ||
| Click Holdings | 0.45 | 0.47 | 0.38 | +0.06 | +15.42% | 1.29M | 20/06 | ||
| Prudential Public ADR | 23.98 | 24.29 | 23.97 | +0.05 | +0.21% | 1.18M | 20/06 | ||
| Pitanium | 7.34 | 7.36 | 6.75 | +0.49 | +7.15% | 1.09M | 20/06 | ||
| mF International | 3.90 | 4.30 | 3.52 | +0.42 | +12.07% | 615.71K | 20/06 | ||
| SU Holdings | 0.459 | 0.525 | 0.459 | -0.051 | -10.00% | 580.04K | 20/06 | ||
| Metalpha Tech Holding | 3.4000 | 3.5100 | 3.0500 | +0.3500 | +11.48% | 443.47K | 20/06 | ||
| Everbright Digital Holding | 6.22 | 6.25 | 5.75 | +0.31 | +5.25% | 431.53K | 20/06 | ||
| Hong Kong Pharma Digital | 1.54 | 1.65 | 1.46 | +0.05 | +3.36% | 411.30K | 20/06 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.2 | 4.5 | 4.2 | 0.0 | 0.00% | 21.18K | 20/06 | ||
| Magyar Telekom Plc | 25.00 | 25.00 | 25.00 | -0.41 | -1.61% | 5.70K | 20/06 | ||
| Wizz Air Holdings | 3.42 | 3.42 | 3.42 | -0.21 | -5.79% | 0.17K | 18/06 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.68 | 18.37 | 17.68 | -0.75 | -4.07% | 37.33M | 20/06 | ||
| Wipro ADR | 2.970 | 3.050 | 2.960 | -0.010 | -0.34% | 7.48M | 20/06 | ||
| ICICI Bank ADR | 32.62 | 33.07 | 32.58 | -0.08 | -0.24% | 4.42M | 20/06 | ||
| MakeMyTrip | 91.65 | 97.51 | 91.44 | -2.78 | -2.94% | 3.05M | 20/06 | ||
| HDFC Bank ADR | 74.62 | 75.66 | 74.55 | +0.22 | +0.30% | 2.44M | 20/06 | ||
| Dr. Reddy’s Labs ADR | 15.23 | 15.38 | 15.18 | +0.04 | +0.26% | 1.50M | 20/06 | ||
| WNS Holdings | 55.20 | 58.80 | 54.56 | -3.36 | -5.74% | 1.41M | 20/06 | ||
| Lytus Technologies Holdings Ptv | 0.013 | 0.016 | 0.010 | -0.003 | -18.99% | 321.31K | 20/06 | ||
| Zoomcar Holdings | 0.5950 | 0.7075 | 0.5800 | -0.0850 | -12.50% | 49.30K | 20/06 | ||
| Yatra Online | 0.998 | 1.010 | 0.952 | -0.012 | -1.19% | 37.53K | 20/06 | ||
| Sify | 4.260 | 4.450 | 4.220 | -0.090 | -2.07% | 27.73K | 20/06 | ||
| Azure Power Global | 0.50 | 0.50 | 0.50 | -0.24 | -32.43% | 2.51K | 20/06 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.62K | 18/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 5.060 | 5.070 | 4.540 | +0.050 | +1.00% | 3.45M | 20/06 | ||
| DigiAsia | 0.57 | 0.60 | 0.54 | -0.02 | -3.41% | 1.96M | 20/06 | ||
| Telkom Indonesia B ADR | 16.04 | 16.40 | 16.01 | -0.60 | -3.61% | 762.60K | 20/06 | ||
| Bank Rakyat | 11.47 | 11.78 | 11.47 | -0.62 | -5.13% | 465.91K | 20/06 | ||
| Bank Central Asia ADR | 13.1400 | 13.3500 | 13.1300 | -0.4500 | -3.31% | 50.21K | 20/06 | ||
| Bank Mandiri Persero ADR | 11.85 | 12.29 | 11.85 | -0.54 | -4.36% | 38.30K | 20/06 | ||
| Astra Int | 5.54 | 5.90 | 5.39 | -0.16 | -2.81% | 34.78K | 20/06 | ||
| United Tractors ADR | 26.18 | 27.12 | 25.33 | -0.53 | -1.98% | 8.75K | 20/06 | ||
| Bank Negara Indonesia ADR | 12.75 | 13.88 | 12.01 | -0.22 | -1.70% | 7.05K | 20/06 | ||
| XL Axiata ADR | 2.31 | 2.31 | 2.31 | -0.40 | -14.76% | 4.27K | 20/06 | ||
| Indo Tambangraya Megah ADR | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 3.00K | 20/06 | ||
| Alamtri Resources Indonesia Tbk PT DRC | 6.45 | 6.51 | 6.05 | 0.00 | 0.00% | 2.47K | 18/06 | ||
| Unilever Indonesia ADR | 2.04 | 2.04 | 2.04 | 0.00 | 0.00% | 1.11K | 16/06 | ||
| Telkom Indonesia | 0.18000 | 0.18000 | 0.18000 | 0.00000 | 0.00% | 0.50K | 17/06 | ||
| Indofood ADR | 24.4478 | 24.4478 | 24.4478 | -0.3522 | -1.42% | 0.35K | 20/06 | ||
| Kalbe Farma ADR | 18.14 | 18.14 | 18.14 | -0.34 | -1.84% | 0.13K | 20/06 | ||
| Semen Persero | 2.90 | 2.90 | 2.87 | 0.00 | 0.00% | 0 | 20/05 | ||
| Media Nusantara Citra ADR | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 13/06 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | 0 | 0.00% | 0 | 22/08 | ||
| Bank Mandiri Persero | 0.3100 | 0.3100 | 0.3100 | 0.0000 | 0.00% | 0 | 04/06 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 86.34 | 86.43 | 85.73 | +0.61 | +0.71% | 13.09M | 20/06 | ||
| PDD Holdings DRC | 101.21 | 102.92 | 100.45 | -1.04 | -1.02% | 12.51M | 20/06 | ||
| Accenture | 285.37 | 288.87 | 273.19 | -21.01 | -6.86% | 11.70M | 20/06 | ||
| Smurfit Westrock | 42.35 | 43.28 | 42.33 | -0.04 | -0.09% | 11.21M | 20/06 | ||
| Avadel Pharma | 9.180 | 9.480 | 8.960 | -0.140 | -1.50% | 9.04M | 20/06 | ||
| CRH | 88.15 | 88.94 | 87.40 | -0.88 | -0.99% | 8.11M | 20/06 | ||
| Johnson Controls | 102.25 | 104.00 | 100.86 | -1.23 | -1.19% | 7.55M | 20/06 | ||
| James Hardie Industries ADR | 23.96 | 24.32 | 23.86 | -0.32 | -1.32% | 5.27M | 20/06 | ||
| Eaton | 331.23 | 338.00 | 330.79 | -3.63 | -1.08% | 4.41M | 20/06 | ||
| Alkermes Plc | 29.09 | 29.68 | 28.92 | -0.24 | -0.82% | 3.63M | 20/06 | ||
| Prothena | 5.72 | 6.05 | 5.64 | -0.03 | -0.52% | 3.57M | 20/06 | ||
| TE Connectivity | 163.20 | 165.22 | 162.34 | -0.58 | -0.35% | 2.77M | 20/06 | ||
| Adient | 18.87 | 19.17 | 18.69 | -0.02 | -0.11% | 2.63M | 20/06 | ||
| Trane Technologies | 419.70 | 426.64 | 417.72 | -0.16 | -0.04% | 2.20M | 20/06 | ||
| Allegion PLC | 137.63 | 138.86 | 136.54 | +0.83 | +0.61% | 2.00M | 20/06 | ||
| Aon | 354.70 | 357.19 | 351.46 | +3.87 | +1.10% | 1.78M | 20/06 | ||
| ICON PLC | 146.48 | 147.50 | 143.59 | +2.90 | +2.02% | 1.65M | 20/06 | ||
| AerCap Holdings NV | 115.35 | 115.91 | 114.91 | +0.45 | +0.39% | 1.53M | 20/06 | ||
| Perrigo | 26.50 | 26.54 | 26.32 | +0.18 | +0.68% | 1.41M | 20/06 | ||
| Ryanair ADR | 54.97 | 56.35 | 54.40 | -0.30 | -0.54% | 1.32M | 20/06 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Innoviz Technologies | 1.330 | 1.580 | 1.310 | +0.010 | +0.76% | 27.90M | 20/06 | ||
| Teva ADR | 16.95 | 17.27 | 16.88 | -0.11 | -0.64% | 10.81M | 20/06 | ||
| ZIM Integrated Shipping Services | 16.53 | 17.70 | 16.41 | -1.19 | -6.72% | 10.44M | 20/06 | ||
| SolarEdge Technologies Inc | 16.52 | 17.81 | 16.50 | -0.46 | -2.71% | 5.97M | 20/06 | ||
| Jeffs Brands Unt | 7.4900 | 7.8699 | 7.0500 | +0.9950 | +15.32% | 4.05M | 20/06 | ||
| Mobileye Global | 14.72 | 15.64 | 14.62 | -0.57 | -3.73% | 3.93M | 20/06 | ||
| Radware | 27.49 | 28.00 | 27.06 | -0.35 | -1.26% | 3.25M | 20/06 | ||
| Playtika | 4.52 | 4.60 | 4.47 | -0.05 | -1.10% | 2.13M | 20/06 | ||
| Nano Dimension | 1.390 | 1.400 | 1.340 | 0.000 | 0.00% | 2.06M | 20/06 | ||
| eToro | 59.50 | 64.88 | 58.55 | -3.91 | -6.17% | 1.92M | 20/06 | ||
| Parazero Technologies | 1.2900 | 1.3000 | 1.1600 | +0.1400 | +12.17% | 1.55M | 20/06 | ||
| Cyberark Software | 383.05 | 393.34 | 382.34 | -5.42 | -1.40% | 1.53M | 20/06 | ||
| Cellebrite | 15.470 | 15.760 | 15.390 | -0.130 | -0.83% | 1.42M | 20/06 | ||
| Arbe Robotics | 1.500 | 1.500 | 1.455 | +0.010 | +0.67% | 1.35M | 20/06 | ||
| Hub Cyber Security | 2.2500 | 2.2800 | 2.0601 | +0.1900 | +9.22% | 1.25M | 20/06 | ||
| Nano X | 4.99 | 5.13 | 4.93 | -0.06 | -1.19% | 1.15M | 20/06 | ||
| Allot | 9.020 | 9.430 | 8.780 | +0.280 | +3.20% | 1.12M | 20/06 | ||
| InMode | 13.28 | 13.52 | 13.21 | -0.06 | -0.45% | 1.10M | 20/06 | ||
| Wix.Com Ltd | 157.92 | 159.72 | 155.82 | -0.58 | -0.37% | 1.09M | 20/06 | ||
| GlobalE Online | 31.21 | 31.87 | 31.12 | -0.27 | -0.86% | 1.03M | 20/06 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 8.84 | 9.09 | 8.81 | -0.22 | -2.43% | 1.09M | 20/06 | ||
| ENEL Societa per Azioni | 9.130 | 9.190 | 9.120 | +0.060 | +0.66% | 689.54K | 20/06 | ||
| ENI ADR | 32.93 | 33.12 | 31.97 | +0.26 | +0.80% | 644.92K | 20/06 | ||
| UniCredit ADR | 32.040 | 32.410 | 32.000 | -0.420 | -1.29% | 454.08K | 20/06 | ||
| Stevanato Group SpA | 23.29 | 24.13 | 23.20 | -0.46 | -1.94% | 377.74K | 20/06 | ||
| Intesa Sanpaolo SpA PK | 33.140 | 33.610 | 33.140 | -0.110 | -0.33% | 195.26K | 20/06 | ||
| Ferrari NV | 459.05 | 461.11 | 457.81 | -1.46 | -0.32% | 177.96K | 20/06 | ||
| Leonardo ADR | 27.34 | 27.50 | 26.99 | -0.23 | -0.83% | 88.50K | 20/06 | ||
| Snam ADR | 12.05 | 12.41 | 11.96 | -0.25 | -2.03% | 36.82K | 20/06 | ||
| Prysmian ADR | 32.25 | 32.72 | 32.25 | +0.03 | +0.09% | 35.03K | 20/06 | ||
| Assicurazioni Generali ADR | 17.24 | 17.35 | 17.21 | +0.08 | +0.47% | 26.66K | 20/06 | ||
| Terna Rete Elettrica Nazionale | 30.86 | 30.88 | 30.53 | +0.36 | +1.18% | 13.84K | 20/06 | ||
| Prada Spa PK | 12.16 | 12.30 | 12.15 | -0.19 | -1.54% | 7.07K | 20/06 | ||
| Genenta Science ADR | 3.060 | 3.110 | 3.010 | -0.050 | -1.61% | 6.57K | 20/06 | ||
| Mediobanca ADR | 21.94 | 22.45 | 21.94 | -0.04 | -0.18% | 6.10K | 20/06 | ||
| Salvatore Ferragamo ADR | 3.00 | 3.00 | 2.85 | 0.00 | 0.00% | 5.56K | 20/06 | ||
| Saipem ADR | 0.5220 | 0.5845 | 0.5220 | -0.0181 | -3.35% | 5.49K | 20/06 | ||
| Brunello Cucinelli ADR | 11.5 | 11.8 | 11.3 | -0.3 | -2.54% | 3.20K | 20/06 | ||
| Unipol ADR | 10.080 | 10.080 | 10.080 | 0.000 | 0.00% | 2.51K | 18/06 | ||
| Eni SpA | 15.8600 | 16.7250 | 15.8600 | 0.0000 | 0.00% | 1.66K | 16/06 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BloomZ | 0.16 | 0.16 | 0.15 | 0.00 | 0.00% | 27.77M | 20/06 | ||
| Sony ADR | 24.75 | 25.00 | 24.69 | -1.13 | -4.37% | 8.33M | 20/06 | ||
| Metaplanet | 12.37 | 12.85 | 12.37 | -0.62 | -4.77% | 7.22M | 20/06 | ||
| Mitsubishi UFJ Financial ADR | 13.510 | 13.590 | 13.490 | 0.000 | 0.00% | 4.25M | 20/06 | ||
| Nintendo ADR | 21.96 | 22.22 | 21.75 | -0.93 | -4.06% | 3.74M | 20/06 | ||
| Takeda Pharma ADR | 14.77 | 14.85 | 14.69 | -0.13 | -0.87% | 3.41M | 20/06 | ||
| Mizuho Financial ADR | 5.450 | 5.500 | 5.440 | -0.040 | -0.73% | 1.88M | 20/06 | ||
| Picocela ADR | 1.23 | 1.35 | 1.11 | +0.09 | +7.89% | 1.42M | 20/06 | ||
| Sumitomo Mitsui Financial ADR | 14.850 | 14.900 | 14.795 | -0.090 | -0.60% | 1.33M | 20/06 | ||
| Renesas Electronics ADR | 6.550 | 6.910 | 6.390 | +0.160 | +2.50% | 628.37K | 20/06 | ||
| SoftBank Group | 30.35 | 31.18 | 30.23 | +0.54 | +1.81% | 624.46K | 20/06 | ||
| Honda Motor ADR | 29.14 | 29.44 | 29.14 | -0.51 | -1.72% | 597.00K | 20/06 | ||
| Nomura ADR | 6.160 | 6.270 | 6.160 | -0.100 | -1.60% | 564.90K | 20/06 | ||
| Toyota Motor ADR | 172.40 | 173.36 | 171.89 | -3.19 | -1.82% | 469.72K | 20/06 | ||
| Nippon Steel ADR | 6.34 | 6.47 | 6.28 | -0.13 | -2.01% | 430.99K | 20/06 | ||
| Murata Manufacturing Inc | 7.00 | 7.17 | 6.89 | -0.24 | -3.31% | 424.16K | 20/06 | ||
| Fanuc Corporation | 12.64 | 12.95 | 12.61 | -0.52 | -3.95% | 401.83K | 20/06 | ||
| Unicharm Corp | 3.710 | 3.780 | 3.710 | -0.180 | -4.63% | 394.05K | 20/06 | ||
| Recruit ADR | 11 | 11 | 10 | 0 | 0.00% | 361.76K | 20/06 | ||
| Astellas Pharma Inc | 9.23 | 9.65 | 9.22 | -0.21 | -2.22% | 327.46K | 20/06 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ardagh Metal Packaging | 4.170 | 4.205 | 4.110 | +0.040 | +0.97% | 2.31M | 20/06 | ||
| Tenaris ADR | 36.45 | 36.63 | 36.24 | -0.03 | -0.08% | 2.10M | 20/06 | ||
| Spotify Tech | 707.42 | 723.71 | 706.91 | -2.77 | -0.39% | 1.53M | 20/06 | ||
| ArcelorMittal ADR | 29.97 | 30.52 | 29.90 | -0.71 | -2.31% | 1.37M | 20/06 | ||
| Globant SA | 87.63 | 89.40 | 86.68 | -0.38 | -0.43% | 1.25M | 20/06 | ||
| Millicom | 35.93 | 36.99 | 35.62 | -1.06 | -2.87% | 1.01M | 20/06 | ||
| Orion Engineered Carbons | 10.09 | 10.22 | 10.00 | -0.04 | -0.39% | 835.96K | 20/06 | ||
| Altisource Portfolio Solutions | 10.800 | 11.135 | 9.990 | +0.770 | +7.68% | 592.51K | 20/06 | ||
| Adecoagro SA | 9.39 | 9.52 | 9.27 | -0.11 | -1.16% | 393.52K | 20/06 | ||
| Alvotech | 9.35 | 9.40 | 8.73 | +0.34 | +3.77% | 268.16K | 20/06 | ||
| Corporacion America Airports | 19.750 | 20.280 | 19.590 | +0.010 | +0.05% | 195.09K | 20/06 | ||
| Ternium ADR | 29.35 | 30.18 | 29.15 | -0.78 | -2.59% | 157.74K | 20/06 | ||
| Samsonite ADR | 8.720 | 8.910 | 8.700 | -0.235 | -2.62% | 116.76K | 20/06 | ||
| Nexa Resources | 4.660 | 4.895 | 4.640 | -0.200 | -4.12% | 81.79K | 20/06 | ||
| Auna ADR | 6.21 | 6.44 | 6.18 | +0.01 | +0.16% | 42.69K | 20/06 | ||
| BM European Value ADR | 14.13 | 14.41 | 14.13 | -0.36 | -2.48% | 24.13K | 20/06 | ||
| RTL ADR | 4.00 | 4.00 | 4.00 | +0.38 | +10.50% | 16.33K | 20/06 | ||
| Codere Online US | 7.69 | 7.80 | 7.66 | -0.10 | -1.28% | 11.93K | 20/06 | ||
| Arrival Vault USA | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 11.12K | 20/06 | ||
| Moolec Science | 6.770 | 7.730 | 5.670 | -1.090 | -13.87% | 6.45K | 20/06 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Graphjet Tech | 0.08 | 0.08 | 0.07 | -0.01 | -12.05% | 8.98M | 20/06 | ||
| TMD Energy | 1.77 | 2.10 | 1.50 | -0.11 | -5.85% | 1.42M | 20/06 | ||
| Cyclacel | 0.3409 | 0.3690 | 0.3201 | +0.0034 | +1.01% | 1.35M | 20/06 | ||
| VCI Global | 2.200 | 2.540 | 2.185 | -0.320 | -12.70% | 518.46K | 20/06 | ||
| Founder Group | 0.74 | 0.79 | 0.66 | -0.03 | -3.90% | 345.42K | 20/06 | ||
| CBL International | 0.822 | 0.865 | 0.807 | -0.019 | -2.26% | 323.38K | 20/06 | ||
| Sagtec Global | 2.43 | 2.79 | 2.36 | -0.26 | -9.67% | 221.54K | 20/06 | ||
| GreenPro | 1.8010 | 1.9700 | 1.7100 | +0.0410 | +2.33% | 216.10K | 20/06 | ||
| WF Holding | 7.04 | 7.04 | 6.10 | +0.88 | +14.29% | 48.51K | 20/06 | ||
| Integrated Media Tech | 1.030 | 1.065 | 0.865 | -0.059 | -5.42% | 46.77K | 20/06 | ||
| Linkers Industries | 0.52 | 0.58 | 0.52 | -0.06 | -10.36% | 35.00K | 20/06 | ||
| BioNexus Gene Lab | 2.8700 | 3.0579 | 2.7800 | -0.0600 | -2.05% | 21.79K | 20/06 | ||
| Tenaga Nasional Berhad | 12.500 | 12.500 | 12.500 | -1.380 | -9.94% | 14.45K | 17/06 | ||
| Genting Berhad | 3.65 | 3.67 | 3.45 | +0.17 | +4.89% | 9.11K | 20/06 | ||
| Agape ATP | 1.5700 | 1.5866 | 1.4742 | +0.0440 | +2.88% | 5.82K | 20/06 | ||
| Malayan Banking Berhad | 4.700 | 4.700 | 4.495 | +0.111 | +2.42% | 1.58K | 20/06 | ||
| Top Glove ADR | 0.6938 | 0.7105 | 0.6938 | -0.0062 | -0.89% | 0.66K | 20/06 | ||
| Leet Technology | 0.4000 | 0.4000 | 0.4000 | +0.3750 | +1500.00% | 0.28K | 17/06 | ||
| Starbox Holdings | 0.1710 | 0.1710 | 0.1710 | +0.0200 | +13.25% | 0.27K | 20/06 | ||
| Genting Malaysia ADR | 10.75 | 10.75 | 10.75 | +2.69 | +33.37% | 0.23K | 17/06 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.780 | 6.907 | 6.760 | -0.080 | -1.17% | 13.95M | 20/06 | ||
| America Movil ADR | 17.03 | 17.21 | 16.88 | -0.18 | -1.05% | 5.98M | 20/06 | ||
| Grupo Televisa ADR | 2.280 | 2.360 | 2.270 | +0.040 | +1.79% | 2.54M | 20/06 | ||
| Controladora Vuela ADR | 4.19 | 4.36 | 4.17 | -0.06 | -1.41% | 1.03M | 20/06 | ||
| Fomento Economico Mexicano | 100.44 | 102.44 | 99.86 | -1.36 | -1.34% | 676.52K | 20/06 | ||
| BBB Foods | 26.35 | 27.15 | 25.56 | +0.79 | +3.09% | 540.15K | 20/06 | ||
| Vista Oil Gas | 51.090 | 52.010 | 50.340 | -0.460 | -0.89% | 447.18K | 20/06 | ||
| Coca-Cola Femsa ADR | 94.85 | 95.63 | 93.72 | +0.81 | +0.86% | 303.97K | 20/06 | ||
| GAP ADR | 215.39 | 226.28 | 215.39 | -8.57 | -3.83% | 172.57K | 20/06 | ||
| Fibra Uno Administracion SA de CV | 1.34 | 1.34 | 1.30 | -0.10 | -6.94% | 164.83K | 20/06 | ||
| Grupo Aeroportuario Sureste ADR | 300.91 | 307.00 | 300.00 | -5.79 | -1.89% | 89.74K | 20/06 | ||
| Betterware De Mexico | 8.84 | 9.15 | 8.60 | +0.03 | +0.34% | 84.07K | 20/06 | ||
| Freight Tech | 2.110 | 2.162 | 2.040 | +0.070 | +3.43% | 82.94K | 20/06 | ||
| Aeroportuario del Centro Norte | 100.43 | 101.55 | 100.00 | -0.40 | -0.40% | 73.95K | 20/06 | ||
| Vesta Real Estate ADR | 26.89 | 27.43 | 26.75 | -0.57 | -2.08% | 70.65K | 20/06 | ||
| Wal Mart de Mexico ADR | 31.91 | 33.96 | 31.00 | -0.88 | -2.68% | 39.87K | 20/06 | ||
| Kimberly-Clark de Mexico | 8.94 | 9.30 | 8.94 | -0.12 | -1.32% | 35.42K | 20/06 | ||
| Banorte ADR | 44.20 | 45.09 | 43.77 | -0.69 | -1.54% | 15.79K | 20/06 | ||
| Grupo Mexico | 5.50 | 5.67 | 5.47 | -0.18 | -3.17% | 14.39K | 20/06 | ||
| Mexico Closed Fund | 16.45 | 16.81 | 16.43 | -0.42 | -2.49% | 13.65K | 20/06 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 9.41 | 9.59 | 9.40 | -0.14 | -1.47% | 14.73M | 20/06 | ||
| Nebius NV | 47.97 | 49.74 | 46.88 | -0.35 | -0.72% | 12.67M | 20/06 | ||
| STMicroelectronics ADR | 28.67 | 29.28 | 28.43 | -0.35 | -1.21% | 6.87M | 20/06 | ||
| Aegon ADR | 6.730 | 6.760 | 6.710 | +0.020 | +0.30% | 6.80M | 20/06 | ||
| NXP | 209.00 | 215.37 | 207.71 | -2.45 | -1.16% | 4.24M | 20/06 | ||
| ING ADR | 20.40 | 20.66 | 20.39 | -0.38 | -1.83% | 3.35M | 20/06 | ||
| Uniqure NV | 14.210 | 15.160 | 13.945 | -0.890 | -5.89% | 3.32M | 20/06 | ||
| ASML ADR | 756.53 | 769.01 | 736.25 | -5.11 | -0.67% | 2.30M | 20/06 | ||
| Elastic | 82.00 | 84.55 | 81.53 | -1.43 | -1.71% | 2.27M | 20/06 | ||
| Qiagen | 46.76 | 46.83 | 46.37 | +0.21 | +0.45% | 2.12M | 20/06 | ||
| Prosus ADR | 10.55 | 10.66 | 10.53 | -0.17 | -1.59% | 1.27M | 20/06 | ||
| Koninklijke Philips ADR | 22.29 | 22.55 | 22.25 | +0.23 | +1.04% | 1.23M | 20/06 | ||
| Airbus Group NV | 48.22 | 48.55 | 48.06 | +1.44 | +3.08% | 1.12M | 20/06 | ||
| NewAmsterdam Pharma | 17.960 | 19.010 | 17.760 | -0.240 | -1.32% | 1.01M | 20/06 | ||
| Merus | 53.11 | 53.31 | 52.29 | +0.51 | +0.97% | 601.48K | 20/06 | ||
| ProQR Therapeutics NV | 1.930 | 1.970 | 1.920 | -0.010 | -0.52% | 524.98K | 20/06 | ||
| Adyen | 17.54 | 17.77 | 17.48 | -0.75 | -4.10% | 482.36K | 20/06 | ||
| argenx ADR | 542.15 | 546.91 | 538.59 | +4.23 | +0.79% | 372.91K | 20/06 | ||
| Ferrovial | 50.260 | 50.800 | 50.100 | -0.320 | -0.63% | 276.84K | 20/06 | ||
| Koninklijke ADR | 4.849 | 4.860 | 4.800 | +0.019 | +0.39% | 253.12K | 20/06 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0027 | 0.0029 | 0.0024 | -0.0001 | -3.57% | 432.00K | 18/06 | ||
| Spark New Zealand ADR | 6.97 | 7.14 | 6.94 | -0.06 | -0.85% | 37.85K | 20/06 | ||
| Spark New Zealand | 1.4500 | 1.4500 | 1.4500 | +0.0500 | +3.57% | 9.61K | 17/06 | ||
| Auckland International Airport ADR | 24.75 | 24.75 | 23.55 | 0.00 | 0.00% | 0.83K | 16/06 | ||
| Chorus ADR | 25.40 | 25.40 | 25.40 | -0.35 | -1.36% | 0.34K | 18/06 | ||
| Ryman Healthcare ADR | 7.26 | 7.26 | 7.26 | -0.09 | -1.22% | 0.13K | 20/06 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00280 | 0.00280 | 0.00280 | 0.00000 | 0.00% | 0 | 13/06 | ||
| Konared Corporation | 0.0001 | 0.0401 | 0.0001 | 0.0000 | 0.00% | 0 | 11/06 | ||
| New Zealand Energy Corp | 0.1636 | 0.1636 | 0.1636 | 0.0000 | 0.00% | 0 | 13/06 | ||
| Air New Zealand ADR | 1.61 | 1.61 | 1.61 | 0.00 | 0.00% | 0 | 12/06 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 06/09 | ||
| A2 Milk | 5.18 | 5.18 | 5.18 | 0.00 | 0.00% | 0 | 13/06 | ||
| Fisher&Paykel Healthcare | 20.70 | 20.70 | 20.70 | 0.00 | 0.00% | 0 | 08/05 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 27.77 | 27.83 | 27.52 | -0.05 | -0.18% | 4.65M | 20/06 | ||
| Opera | 18.03 | 18.79 | 17.57 | -0.55 | -2.96% | 699.58K | 20/06 | ||
| TGS NOPEC ADR | 9.7 | 9.9 | 8.4 | +1.0 | +11.55% | 146.58K | 20/06 | ||
| Norsk Hydro ASA ADR | 5.500 | 5.570 | 5.470 | -0.080 | -1.43% | 104.98K | 20/06 | ||
| Aker Carbon | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 61.32K | 20/06 | ||
| Orkla ASA ADR | 10.826 | 10.870 | 10.780 | -0.104 | -0.95% | 32.19K | 20/06 | ||
| Yara International ASA | 19.13 | 19.30 | 19.11 | -0.62 | -3.14% | 24.84K | 20/06 | ||
| DNB Bank ASA | 27.33 | 27.79 | 27.13 | -0.78 | -2.77% | 22.10K | 20/06 | ||
| Mowi ADR | 18.76 | 18.88 | 18.50 | +0.27 | +1.46% | 17.76K | 20/06 | ||
| Telenor ASA ADR | 15.40 | 15.40 | 15.14 | -0.05 | -0.32% | 8.11K | 20/06 | ||
| Nel ASA | 0.25 | 0.25 | 0.24 | +0.02 | +8.51% | 5.82K | 20/06 | ||
| Vend Marketplaces DRC | 34.6 | 34.6 | 34.5 | -1.1 | -3.09% | 1.35K | 20/06 | ||
| Norsk Hydro | 5.47 | 5.50 | 5.47 | -0.19 | -3.36% | 1.29K | 20/06 | ||
| Norwegian Air Shuttle | 1.28 | 1.30 | 1.28 | -0.02 | -1.54% | 1.24K | 18/06 | ||
| Mowi | 18.3500 | 18.5035 | 18.1560 | 0.0000 | 0.00% | 0.83K | 18/06 | ||
| Gjensidige Forsikring ADR | 25.64 | 25.64 | 25.21 | +0.64 | +2.56% | 0.65K | 20/06 | ||
| Equinor | 27.6300 | 27.6300 | 27.6300 | +0.6300 | +2.33% | 0.56K | 17/06 | ||
| Tomra Systems ADR | 15.89 | 16.01 | 15.70 | +0.19 | +1.21% | 0.47K | 20/06 | ||
| DNO ADR | 13.2 | 13.2 | 13.2 | +2.0 | +17.69% | 0.40K | 20/06 | ||
| Telenor | 15.330 | 15.330 | 15.330 | 0.000 | 0.00% | 0.25K | 16/06 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 16.180 | 16.590 | 16.080 | -0.380 | -2.29% | 1.84M | 20/06 | ||
| Credicorp | 218.43 | 220.00 | 217.02 | +0.66 | +0.30% | 360.07K | 20/06 | ||
| Intercorp Financial Services | 36.02 | 36.35 | 35.56 | -0.04 | -0.11% | 226.68K | 20/06 | ||
| Cementos Pacasmayo ADR | 5.765 | 5.850 | 5.732 | -0.085 | -1.45% | 1.11K | 20/06 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 21/06 | ||
| Fossal ADR | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 21.63 | 21.81 | 21.48 | -0.04 | -0.18% | 195.89K | 20/06 | ||
| BDO Unibank ADR | 26.48 | 28.10 | 26.00 | -0.93 | -3.39% | 9.94K | 20/06 | ||
| Bank the Philippine Islands ADR | 48.57 | 50.06 | 48.57 | +0.57 | +1.19% | 0.78K | 18/06 | ||
| Aboitiz Equity ADR | 6.00 | 6.00 | 6.00 | -0.35 | -5.51% | 0.31K | 20/06 | ||
| Jollibee Foods ADR | 16.760 | 16.760 | 16.760 | +0.212 | +1.28% | 0.19K | 20/06 | ||
| Cebu Air ADR | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 05/11 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 10/06 | ||
| Manila Water ADR | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 | 11/06 | ||
| Metropolitan Bank ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 09/05 | ||
| Megaworld ADR | 6.5 | 6.5 | 6.5 | 0.0 | 0.00% | 0 | 04/06 | ||
| Manila Electric ADR | 17.55 | 17.55 | 17.55 | 0.00 | 0.00% | 0 | 24/04 | ||
| JG Summit ADR | 7 | 7 | 7 | 0 | 0.00% | 0 | 13/06 | ||
| Globe Telecom ADR | 33.52 | 33.52 | 33.52 | 0.00 | 0.00% | 0 | 10/12 | ||
| First Gen ADR | 6.65 | 6.65 | 6.65 | 0.00 | 0.00% | 0 | 02/06 | ||
| DMCI ADR | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 | 13/06 | ||
| Ayala ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 30/12 | ||
| Aboitiz Power ADR | 13.60 | 13.60 | 13.60 | 0.00 | 0.00% | 0 | 13/05 | ||
| D&L Industries ADR | 2.25 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 12/06 | ||
| Benguet B | 0.0700 | 0.0700 | 0.0700 | 0.0000 | 0.00% | 0 | 28/05 | ||
| Robinsons Retail Holdings Inc | 6.25 | 6.25 | 6.25 | 0.00 | 0.00% | 0 | 12/06 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 18.30 | 18.30 | 17.96 | +0.31 | +1.72% | 8.60K | 20/06 | ||
| Powszechna Kasa ADR | 18.89 | 18.89 | 18.31 | 0.00 | 0.00% | 6.52K | 20/06 | ||
| Dino Polska ADR | 68.14 | 68.22 | 68.00 | -0.15 | -0.22% | 1.49K | 20/06 | ||
| Eurocash SA PK | 2.90 | 4.95 | 2.90 | 0.00 | 0.00% | 0 | 21/04 | ||
| Alior Bank ADR | 12.1 | 12.1 | 12.1 | 0.0 | 0.00% | 0 | 13/02 | ||
| Asseco Poland ADR | 42.04 | 42.04 | 42.04 | 0.00 | 0.00% | 0 | 16/04 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 07/02 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 9.06 | 9.18 | 9.02 | +0.01 | +0.11% | 26.48K | 20/06 | ||
| EDP Energias de Portugal ADR | 42.19 | 42.38 | 42.11 | +0.41 | +0.98% | 8.81K | 20/06 | ||
| Jeronimo Martins SGPS SA ADR | 48.52 | 48.52 | 48.35 | -0.44 | -0.90% | 6.00K | 20/06 | ||
| Banco Comercial Portugues ADR | 0.76 | 0.76 | 0.76 | -0.04 | -5.00% | 0.50K | 20/06 |
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 | 01/01 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 01/01 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Genius | 0.5460 | 0.7100 | 0.4641 | +0.0980 | +21.88% | 66.94M | 20/06 | ||
| Grab Holdings | 4.490 | 4.660 | 4.480 | -0.170 | -3.65% | 45.37M | 20/06 | ||
| Canaan | 0.609 | 0.637 | 0.596 | -0.018 | -2.87% | 33.36M | 20/06 | ||
| Ptl | 0.28 | 0.32 | 0.25 | -0.08 | -21.92% | 16.62M | 20/06 | ||
| Crown LNG Holdings | 0.092 | 0.098 | 0.090 | -0.012 | -11.51% | 12.44M | 20/06 | ||
| Ryde | 0.398 | 0.422 | 0.355 | -0.052 | -11.56% | 11.70M | 20/06 | ||
| Seagate | 130.96 | 132.61 | 130.32 | -0.34 | -0.26% | 6.03M | 20/06 | ||
| Trip.com ADR | 55.85 | 56.84 | 55.70 | -0.69 | -1.22% | 5.51M | 20/06 | ||
| Bitdeer Tech | 11.28 | 12.08 | 11.23 | -0.52 | -4.41% | 5.40M | 20/06 | ||
| CURRENC | 0.43 | 0.47 | 0.36 | +0.07 | +19.45% | 3.26M | 20/06 | ||
| Sea | 153.40 | 156.83 | 153.04 | -2.29 | -1.47% | 3.17M | 20/06 | ||
| Bit Origin | 0.1730 | 0.1783 | 0.1670 | +0.0048 | +2.85% | 3.13M | 20/06 | ||
| High Trend International | 0.2099 | 0.2162 | 0.2001 | +0.0049 | +2.39% | 2.97M | 20/06 | ||
| Up Fintech | 8.060 | 8.390 | 8.000 | -0.290 | -3.47% | 2.68M | 20/06 | ||
| Trident Digital Tech Holdings ADR | 0.2383 | 0.2600 | 0.2368 | -0.0106 | -4.26% | 2.43M | 20/06 | ||
| BitFuFu | 3.070 | 3.250 | 2.985 | -0.110 | -3.46% | 1.35M | 20/06 | ||
| Wave Life Sciences Ltd | 6.570 | 7.170 | 6.420 | -0.330 | -4.78% | 1.21M | 20/06 | ||
| Hafnia | 5.51 | 5.68 | 5.50 | -0.13 | -2.30% | 1.12M | 20/06 | ||
| Lion Group Holding | 3.1700 | 3.6400 | 2.9200 | -0.1600 | -4.80% | 1.10M | 20/06 | ||
| Mega Matrix | 1.020 | 1.150 | 0.880 | +0.130 | +14.61% | 711.94K | 20/06 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 6.91 | 7.07 | 6.89 | -0.07 | -1.00% | 16.65M | 20/06 | ||
| Harmony Gold Mining | 14.180 | 14.470 | 14.130 | -0.200 | -1.39% | 7.56M | 20/06 | ||
| Gold Fields ADR | 24.390 | 24.810 | 24.250 | +0.070 | +0.29% | 5.24M | 20/06 | ||
| DRDGOLD ADR | 13.85 | 14.31 | 13.78 | -0.24 | -1.70% | 999.81K | 20/06 | ||
| Sasol ADR | 5.23 | 5.33 | 5.21 | -0.17 | -3.15% | 839.98K | 20/06 | ||
| Valterra Platinum DRC | 6.830 | 7.000 | 6.750 | -0.340 | -4.74% | 794.13K | 20/06 | ||
| Impala Platinum Holdings Ltd PK | 8.010 | 8.190 | 8.010 | -0.360 | -4.30% | 170.72K | 20/06 | ||
| Standard Bank Group Ltd PK | 12.74 | 12.81 | 12.67 | +0.08 | +0.63% | 31.54K | 20/06 | ||
| Life Healthcare Group Holdings | 3.20 | 3.20 | 3.04 | +0.17 | +5.61% | 20.06K | 20/06 | ||
| Naspers ADR | 58.60 | 58.67 | 58.26 | -1.00 | -1.68% | 19.82K | 20/06 | ||
| Sanlam Ltd PK | 9.850 | 10.020 | 9.800 | +0.130 | +1.34% | 15.82K | 20/06 | ||
| Vodacom Group Ltd PK | 7.35 | 7.37 | 7.32 | -0.13 | -1.74% | 13.66K | 20/06 | ||
| MTN Group Ltd PK | 7.11 | 7.17 | 7.05 | -0.12 | -1.66% | 10.57K | 20/06 | ||
| PPC ADR | 0.590 | 0.590 | 0.590 | 0.000 | 0.00% | 10.00K | 18/06 | ||
| Nedbank Group Ltd | 13.815 | 13.880 | 13.790 | +0.015 | +0.11% | 9.99K | 20/06 | ||
| Capitec Bank ADR | 95.6 | 95.6 | 94.5 | +0.7 | +0.74% | 5.59K | 20/06 | ||
| Bidvest Group Ltd PK | 25.68 | 26.18 | 25.65 | +0.01 | +0.04% | 5.39K | 20/06 | ||
| Kumba Iron Ore Ltd PK | 5.110 | 5.210 | 5.110 | -0.040 | -0.78% | 5.24K | 20/06 | ||
| Clicks Group | 40.04 | 40.04 | 39.42 | -0.12 | -0.30% | 4.09K | 20/06 | ||
| Shoprite ADR | 15.38 | 15.38 | 15.21 | +0.19 | +1.25% | 3.92K | 20/06 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kepco ADR | 10.72 | 10.80 | 10.62 | +0.02 | +0.19% | 1.04M | 20/06 | ||
| KT | 19.80 | 19.87 | 19.72 | +0.06 | +0.30% | 930.47K | 20/06 | ||
| SK Telecom ADR | 22.55 | 22.65 | 22.48 | +0.43 | +1.94% | 828.44K | 20/06 | ||
| MagnaChip | 3.790 | 3.890 | 3.740 | -0.060 | -1.56% | 353.13K | 20/06 | ||
| Shinhan | 43.21 | 43.85 | 42.71 | +0.16 | +0.37% | 270.84K | 20/06 | ||
| KB Financial | 78.52 | 79.72 | 78.32 | -0.39 | -0.49% | 265.18K | 20/06 | ||
| POSCO | 47.41 | 48.31 | 47.23 | +0.17 | +0.36% | 253.73K | 20/06 | ||
| Captivision | 1.170 | 1.200 | 1.130 | +0.010 | +0.86% | 198.47K | 20/06 | ||
| LG Display | 3.430 | 3.480 | 3.420 | -0.010 | -0.29% | 176.90K | 20/06 | ||
| Global Interactive Tech | 1.4500 | 1.5900 | 1.3600 | +0.1000 | +7.41% | 129.64K | 20/06 | ||
| Doubledown | 8.90 | 9.00 | 8.77 | +0.13 | +1.48% | 70.20K | 20/06 | ||
| Woori Financial | 46.06 | 46.51 | 45.72 | +0.70 | +1.54% | 64.73K | 20/06 | ||
| Gravity Co | 62.35 | 62.76 | 61.00 | +0.24 | +0.39% | 17.63K | 20/06 | ||
| Hyundai Motor Co | 53.42 | 56.00 | 51.00 | +0.52 | +0.98% | 3.12K | 20/06 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 8.110 | 8.150 | 7.960 | +0.080 | +1.00% | 24.46M | 20/06 | ||
| Inditex ADR | 26.89 | 27.70 | 25.47 | +1.43 | +5.62% | 2.03M | 20/06 | ||
| BBVA ADR | 14.930 | 14.960 | 14.845 | -0.140 | -0.93% | 1.93M | 20/06 | ||
| Grifols ADR | 8.77 | 8.88 | 8.74 | +0.07 | +0.80% | 1.28M | 20/06 | ||
| Telefonica ADR | 5.150 | 5.250 | 5.150 | -0.070 | -1.34% | 951.52K | 20/06 | ||
| Caixabank ADR | 2.82 | 2.82 | 2.78 | +0.04 | +1.44% | 387.43K | 20/06 | ||
| Wallbox NV | 0.315 | 0.330 | 0.300 | -0.005 | -1.56% | 386.72K | 20/06 | ||
| Freightos | 2.120 | 2.230 | 2.110 | -0.110 | -4.93% | 89.32K | 20/06 | ||
| Iberdrola SA | 75.29 | 75.85 | 75.07 | +0.79 | +1.06% | 49.37K | 20/06 | ||
| Repsol SA | 14.78 | 14.85 | 14.68 | +0.29 | +2.00% | 42.24K | 20/06 | ||
| Cellnex Telecom ADR | 18.69 | 18.98 | 18.69 | -0.03 | -0.16% | 40.58K | 20/06 | ||
| Amadeus IT Holding SA PK | 78.47 | 79.21 | 78.47 | -2.01 | -2.50% | 28.49K | 20/06 | ||
| Red Electrica ADR | 10.480 | 10.580 | 10.452 | -0.210 | -1.96% | 22.98K | 20/06 | ||
| Enagas SA | 8.207 | 8.230 | 8.178 | -0.003 | -0.04% | 17.95K | 20/06 | ||
| Puig Brands ADR | 9.60 | 9.60 | 9.40 | +0.10 | +1.05% | 13.33K | 20/06 | ||
| Mapfre ADR | 7.91 | 8.01 | 7.91 | +0.38 | +5.08% | 13.16K | 20/06 | ||
| Naturgy Energy ADR | 6.12 | 6.12 | 6.10 | +0.04 | +0.66% | 8.16K | 20/06 | ||
| Bankinter ADR | 13.01 | 13.08 | 12.65 | +0.17 | +1.32% | 7.70K | 20/06 | ||
| ACS Actividades Construccion ADR | 12.60 | 12.79 | 12.59 | -0.30 | -2.33% | 7.61K | 20/06 | ||
| Endesa ADR | 15.7 | 16.0 | 15.6 | 0.0 | 0.00% | 7.32K | 20/06 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 8.30 | 8.36 | 8.25 | -0.03 | -0.36% | 11.21M | 20/06 | ||
| Polestar Automotive Holding A | 1.050 | 1.090 | 1.030 | -0.030 | -2.78% | 8.10M | 20/06 | ||
| Autoliv | 109.20 | 111.61 | 108.91 | -1.10 | -1.00% | 1.77M | 20/06 | ||
| Neonode | 20.860 | 21.780 | 19.310 | +1.410 | +7.25% | 467.39K | 20/06 | ||
| Hexagon ADR | 9.42 | 9.53 | 9.32 | -0.14 | -1.46% | 341.84K | 20/06 | ||
| Atlas Copco AB | 15.70 | 15.82 | 15.30 | +0.30 | +1.95% | 242.44K | 20/06 | ||
| Assa Abloy AB | 15.20 | 15.39 | 14.91 | -0.19 | -1.23% | 162.45K | 20/06 | ||
| H&M ADR | 2.61 | 2.65 | 2.61 | -0.04 | -1.51% | 148.07K | 20/06 | ||
| NIP ADR | 1.47 | 1.51 | 1.41 | -0.04 | -2.65% | 106.16K | 20/06 | ||
| Telia ADR | 7.22 | 7.33 | 7.18 | +0.01 | +0.14% | 104.45K | 20/06 | ||
| Oatly Group AB | 12.9900 | 13.1800 | 12.7800 | +0.3600 | +2.85% | 104.14K | 20/06 | ||
| Svenska Handelsbanken PK | 6.38 | 6.47 | 6.38 | -0.13 | -2.00% | 81.38K | 20/06 | ||
| Volvo ADR | 26.69 | 27.12 | 26.64 | -0.03 | -0.11% | 67.38K | 20/06 | ||
| Evolution Gaming Group AB | 72.58 | 73.72 | 71.88 | -1.25 | -1.69% | 60.68K | 20/06 | ||
| Polestar Automotive Holding Uk Plc ADR | 0.1453 | 0.1479 | 0.1450 | -0.0027 | -1.82% | 44.81K | 20/06 | ||
| Atlas Copco ADR | 13.87 | 14.20 | 13.50 | +0.22 | +1.61% | 34.08K | 20/06 | ||
| Husqvarna AB | 10.09 | 10.23 | 10.05 | +0.01 | +0.10% | 24.02K | 20/06 | ||
| Sandvik AB ADR | 21.80 | 21.97 | 21.42 | -0.19 | -0.86% | 22.06K | 20/06 | ||
| Bynordic Acquisition | 12.05 | 12.10 | 12.05 | 0.00 | 0.00% | 15.43K | 20/06 | ||
| AB SKF | 21.63 | 22.34 | 21.53 | -0.14 | -0.64% | 14.81K | 20/06 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amcor PLC | 8.97 | 9.11 | 8.97 | -0.08 | -0.88% | 124.13M | 20/06 | ||
| Transocean | 2.910 | 3.070 | 2.890 | -0.180 | -5.83% | 61.34M | 20/06 | ||
| Sealsq | 3.950 | 4.100 | 3.760 | +0.240 | +6.47% | 11.34M | 20/06 | ||
| Aptiv | 67.05 | 68.44 | 66.34 | -0.61 | -0.90% | 6.30M | 20/06 | ||
| UBS Group | 30.42 | 30.84 | 30.36 | -0.35 | -1.14% | 4.22M | 20/06 | ||
| On Holding | 52.67 | 53.05 | 51.74 | +0.80 | +1.54% | 3.69M | 20/06 | ||
| Roche Holding ADR | 39.20 | 39.94 | 38.80 | -0.42 | -1.06% | 3.25M | 20/06 | ||
| Crispr Therapeutics | 44.25 | 45.14 | 43.50 | -0.18 | -0.41% | 3.06M | 20/06 | ||
| Novartis ADR | 115.77 | 116.74 | 115.43 | -0.19 | -0.16% | 2.47M | 20/06 | ||
| Chubb | 283.82 | 286.39 | 282.64 | +1.67 | +0.59% | 2.39M | 20/06 | ||
| Garrett Motion | 10.000 | 10.237 | 9.925 | -0.190 | -1.86% | 2.23M | 20/06 | ||
| Sportradar | 25.40 | 26.19 | 25.23 | +0.20 | +0.79% | 2.22M | 20/06 | ||
| Garmin | 200.01 | 200.76 | 198.31 | +1.71 | +0.86% | 2.16M | 20/06 | ||
| Sophia Genetics | 3.040 | 3.320 | 2.590 | 0.000 | 0.00% | 1.91M | 20/06 | ||
| Alcon | 85.40 | 86.25 | 85.05 | +0.63 | +0.74% | 1.79M | 20/06 | ||
| Guess | 11.96 | 12.08 | 11.40 | +0.56 | +4.91% | 1.64M | 20/06 | ||
| Novocure Ltd | 16.69 | 17.07 | 16.38 | -0.11 | -0.65% | 1.60M | 20/06 | ||
| ABB ADR | 57.22 | 58.07 | 56.75 | -0.58 | -1.00% | 1.50M | 20/06 | ||
| Adc Thera | 2.770 | 3.140 | 2.733 | -0.260 | -8.58% | 1.32M | 20/06 | ||
| Lithium Americas | 1.910 | 2.020 | 1.905 | -0.110 | -5.45% | 1.24M | 20/06 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ASE Industrial ADR | 10.130 | 10.335 | 10.030 | -0.260 | -2.50% | 20.11M | 20/06 | ||
| Taiwan Semiconductor | 209.51 | 215.50 | 208.15 | -3.99 | -1.87% | 16.99M | 20/06 | ||
| United Microelectronics | 8.180 | 8.270 | 8.155 | -0.090 | -1.09% | 9.67M | 20/06 | ||
| Himax | 8.910 | 9.530 | 8.880 | -0.470 | -5.01% | 3.37M | 20/06 | ||
| MKDWELL Tech | 0.27 | 0.28 | 0.27 | -0.01 | -3.70% | 599.32K | 20/06 | ||
| Gogoro | 0.247 | 0.256 | 0.245 | -0.003 | -1.20% | 199.18K | 20/06 | ||
| AU Optronics | 4.720 | 5.250 | 4.720 | -0.650 | -12.10% | 159.70K | 20/06 | ||
| FST Ltd | 2.10 | 2.10 | 1.70 | +0.35 | +20.00% | 131.19K | 20/06 | ||
| Perfect Corp | 2.010 | 2.090 | 1.985 | -0.010 | -0.50% | 103.68K | 20/06 | ||
| Chunghwa Telecom | 45.95 | 46.22 | 45.95 | -0.23 | -0.50% | 103.03K | 20/06 | ||
| Hon Hai Precision ADR | 10.42 | 10.75 | 10.30 | -0.15 | -1.42% | 42.08K | 20/06 | ||
| Gogoro Wnt | 0.0129 | 0.0129 | 0.0128 | +0.0025 | +24.04% | 18.46K | 20/06 | ||
| SemiLEDS | 2.570 | 2.647 | 2.523 | +0.020 | +0.78% | 18.38K | 20/06 | ||
| ChipMOS Tech | 18.59 | 19.50 | 18.57 | -0.92 | -4.72% | 17.24K | 20/06 | ||
| Asia Pacific Wire & Cable | 1.666 | 1.738 | 1.660 | -0.059 | -3.42% | 10.37K | 20/06 | ||
| Giga Media Ltd | 1.390 | 1.410 | 1.390 | -0.005 | -0.36% | 9.49K | 20/06 | ||
| Nocera | 0.988 | 1.010 | 0.970 | -0.021 | -2.08% | 6.15K | 20/06 | ||
| Semilux | 1.250 | 1.420 | 1.250 | -0.060 | -4.58% | 4.12K | 20/06 | ||
| FIH Mobile ADR | 11.800 | 11.820 | 11.800 | 0.000 | 0.00% | 0 | 09/06 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 1.2000 | 1.2500 | 1.1600 | -0.0400 | -3.23% | 347.17K | 20/06 | ||
| Zapp Electric Vehicles | 0.0864 | 0.1000 | 0.0800 | +0.0064 | +8.00% | 203.19K | 20/06 | ||
| Bangkok Bank ADR | 21.6000 | 22.2000 | 21.6000 | -0.1600 | -0.74% | 4.51K | 20/06 | ||
| Kasikornbank OTC | 18.16 | 19.50 | 17.99 | +0.17 | +0.94% | 3.84K | 20/06 | ||
| Airports Thailand ADR | 8.8 | 8.8 | 8.8 | 0.0 | 0.00% | 0.59K | 18/06 | ||
| PTT Exploration & Production | 9.500 | 9.500 | 9.500 | +0.450 | +4.97% | 0.57K | 18/06 | ||
| Advanced Info Service Public | 7.180 | 7.180 | 7.180 | -0.230 | -3.10% | 0.36K | 20/06 | ||
| Advanced Info Service DRC | 5.87 | 6.00 | 5.87 | 0.00 | 0.00% | 0 | 19/08 | ||
| Bangkok Dusit Medical ADR | 32.3 | 32.3 | 32.3 | 0.0 | 0.00% | 0 | 06/08 | ||
| BEC World ADR | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 | 18/07 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Berli Jucker ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 22/05 | ||
| Banpu ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 30/04 | ||
| BTS ADR | 3.1 | 3.1 | 3.1 | 0.0 | 0.00% | 0 | 16/04 | ||
| Bumrungrad Hospital DRC | 6.31 | 6.31 | 6.31 | 0.00 | 0.00% | 0 | 15/11 | ||
| CP All ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 09/04 | ||
| Electricity Generating ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 04/11 | ||
| Indorama Ventures ADR | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 08/04 | ||
| IRPC ADR | 5 | 6 | 5 | 0 | 0.00% | 0 | 12/05 | ||
| TTW Public Company | 14.14 | 14.14 | 14.14 | 0.00 | 0.00% | 0 | 11/06 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.760 | 5.825 | 5.755 | -0.090 | -1.54% | 1.88M | 20/06 | ||
| DMARKET Electronic Services Trading ADR | 2.880 | 2.950 | 2.825 | -0.060 | -2.04% | 191.59K | 20/06 | ||
| Marti Technologies | 2.450 | 2.590 | 2.450 | -0.160 | -6.13% | 66.39K | 20/06 | ||
| Akbank Turk Anonim Sirketi | 2.91 | 2.93 | 2.78 | -0.10 | -3.32% | 9.28K | 20/06 | ||
| Anadolu Efes ADR | 0.668 | 0.690 | 0.662 | -0.005 | -0.74% | 4.03K | 20/06 | ||
| Turk Telekomunikasyon ADR | 2.7 | 2.7 | 2.7 | 0.0 | 0.00% | 0.97K | 18/06 | ||
| Koc Holdings AS | 18.23 | 18.27 | 18.21 | +0.16 | +0.89% | 0.71K | 20/06 | ||
| THY ADR | 65.0 | 65.0 | 65.0 | -2.0 | -2.98% | 0.66K | 18/06 | ||
| Tav Havalimanlari Holding AS | 22.835 | 22.835 | 22.420 | -0.055 | -0.24% | 0.55K | 20/06 | ||
| Turkiye Garanti Bankasi AS | 2.900 | 2.900 | 2.900 | 0.000 | 0.00% | 0.43K | 20/06 | ||
| Arcelik ADR | 14.80 | 14.80 | 14.80 | 0.00 | 0.00% | 0.11K | 18/06 | ||
| Koza Altin Islemeleri A S | 9.0000 | 9.0000 | 9.0000 | 0.0000 | 0.00% | 0 | 07/08 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Ford Otomoti Sanayi ADR | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 0 | 13/06 | ||
| Eregli Demir Celik ADR | 5.63 | 5.63 | 5.63 | 0.00 | 0.00% | 0 | 11/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 15/02 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 08/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 6.300 | 6.390 | 6.230 | -0.060 | -0.94% | 666.99K | 20/06 | ||
| NWTN Inc | 2.10 | 2.22 | 1.73 | +0.34 | +19.32% | 361.31K | 20/06 | ||
| VEON | 40.0000 | 40.6500 | 39.6200 | -0.0500 | -0.12% | 257.16K | 20/06 | ||
| Brooge Energy | 2.000 | 2.250 | 1.450 | -0.600 | -23.08% | 115.80K | 20/06 | ||
| Micropolis Holding | 2.99 | 3.23 | 2.80 | +0.10 | +3.46% | 31.20K | 20/06 | ||
| Swvl Holdings | 4.390 | 4.480 | 4.020 | +0.180 | +4.28% | 10.36K | 20/06 | ||
| Anghami De | 0.500 | 0.518 | 0.500 | 0.000 | 0.00% | 3.61K | 20/06 | ||
| 3Power Energy | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 12/06 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NuCana | 0.100 | 0.122 | 0.065 | -0.022 | -18.00% | 118.72M | 20/06 | ||
| CNH Industrial NV | 12.79 | 13.04 | 12.75 | -0.03 | -0.23% | 55.61M | 20/06 | ||
| Vodafone Group ADR | 10.20 | 10.37 | 10.16 | +0.16 | +1.59% | 40.54M | 20/06 | ||
| Roivant Sciences | 11.450 | 11.600 | 11.320 | +0.010 | +0.09% | 18.15M | 20/06 | ||
| Coinsilium Group | 0.73 | 0.85 | 0.61 | +0.16 | +28.07% | 16.72M | 20/06 | ||
| HALEON ADR | 10.41 | 10.53 | 10.39 | -0.04 | -0.38% | 14.90M | 20/06 | ||
| Lloyds Banking ADR | 4.100 | 4.150 | 4.090 | -0.070 | -1.68% | 14.63M | 20/06 | ||
| Barclays ADR | 17.580 | 17.715 | 17.530 | -0.080 | -0.45% | 14.49M | 20/06 | ||
| BP ADR | 31.25 | 31.43 | 30.97 | +0.11 | +0.35% | 13.80M | 20/06 | ||
| Gorilla Tech | 25.2300 | 27.8999 | 22.0000 | +6.4200 | +34.13% | 12.30M | 20/06 | ||
| British American Tobacco ADR | 49.00 | 49.43 | 48.79 | -0.34 | -0.69% | 9.81M | 20/06 | ||
| GSK plc DRC | 38.07 | 38.72 | 37.82 | -0.57 | -1.48% | 8.25M | 20/06 | ||
| CLARIVATE | 4.20 | 4.29 | 4.13 | -0.04 | -0.94% | 7.73M | 20/06 | ||
| Shell ADR | 72.40 | 72.95 | 72.23 | +0.40 | +0.56% | 6.47M | 20/06 | ||
| AstraZeneca ADR | 69.95 | 71.14 | 69.66 | -0.81 | -1.14% | 6.30M | 20/06 | ||
| Natwest Group | 13.690 | 13.979 | 13.670 | -0.480 | -3.39% | 5.55M | 20/06 | ||
| Rio Tinto ADR | 55.89 | 56.51 | 55.72 | -1.05 | -1.84% | 4.67M | 20/06 | ||
| Linde PLC | 455.86 | 463.24 | 455.38 | -2.84 | -0.62% | 4.37M | 20/06 | ||
| Arqit Quantum | 41.680 | 44.700 | 38.200 | +3.710 | +9.77% | 3.89M | 20/06 | ||
| Arm | 145.04 | 148.48 | 143.26 | -1.01 | -0.69% | 3.80M | 20/06 |