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
⚡ 55% Off: Get Wall Street-grade analysis without Wall Street fees. Flash sale ends soon
Claim Sale
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Financiero Galicia ADR | 45.160 | 45.960 | 43.410 | -0.820 | -1.78% | 1.20M | 17/02 | ||
| YPF Sociedad Anonima | 37.010 | 37.385 | 36.040 | -0.360 | -0.96% | 782.39K | 17/02 | ||
| BBVA Argentina | 15.880 | 16.515 | 15.300 | -0.300 | -1.85% | 598.34K | 17/02 | ||
| Grupo Supervielle | 10.350 | 10.525 | 9.925 | -0.170 | -1.62% | 557.17K | 17/02 | ||
| Banco Macro B ADR | 84.97 | 86.33 | 82.85 | -1.62 | -1.87% | 220.93K | 17/02 | ||
| Cresud SACIF | 11.440 | 11.845 | 11.300 | -0.330 | -2.80% | 191.95K | 17/02 | ||
| Transportadora Gas ADR | 28.770 | 29.770 | 27.740 | -0.660 | -2.24% | 187.15K | 17/02 | ||
| IRSA ADR | 14.860 | 15.400 | 14.620 | -0.350 | -2.30% | 170.92K | 17/02 | ||
| Pampa Energia ADR | 80.24 | 81.31 | 78.01 | -1.18 | -1.45% | 148.17K | 17/02 | ||
| Telecom Argentina ADR | 11.360 | 11.690 | 11.110 | -0.060 | -0.53% | 146.73K | 17/02 | ||
| Loma Negra ADR | 11.320 | 11.552 | 10.835 | -0.150 | -1.31% | 141.73K | 17/02 | ||
| Bioceres Crop | 0.59 | 0.61 | 0.56 | 0.00 | 0.00% | 142.04K | 17/02 | ||
| Central Puerto | 15.180 | 15.590 | 14.714 | -0.370 | -2.38% | 137.79K | 17/02 | ||
| Edenor ADR | 27.690 | 28.285 | 26.630 | -0.700 | -2.47% | 34.97K | 17/02 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globavend Holdings | 1.300 | 1.790 | 1.060 | +0.380 | +41.29% | 69.78M | 17/02 | ||
| IREN Ltd | 40.970 | 42.230 | 39.700 | -1.250 | -2.96% | 23.51M | 17/02 | ||
| Atlassian Corp Plc | 82.15 | 87.20 | 80.40 | -2.23 | -2.64% | 8.78M | 17/02 | ||
| BHP Group Ltd ADR | 74.29 | 74.35 | 71.79 | +0.91 | +1.24% | 4.62M | 17/02 | ||
| Incannex Healthcare ADR | 0.262 | 0.273 | 0.259 | -0.008 | -2.97% | 2.56M | 17/02 | ||
| Propanc Biopharma | 0.21990 | 0.24000 | 0.18310 | +0.00690 | +3.24% | 1.14M | 17/02 | ||
| Woodside Energy | 18.27 | 18.32 | 17.90 | -0.35 | -1.88% | 944.25K | 17/02 | ||
| Nova Minerals ADR | 6.54 | 6.84 | 6.42 | -0.52 | -7.37% | 948.14K | 17/02 | ||
| Treasury Wine Estates Ltd PK | 3.38 | 3.46 | 3.28 | -0.31 | -8.40% | 772.35K | 17/02 | ||
| Innovation Beverage | 5.34 | 6.28 | 4.12 | +1.32 | +32.84% | 757.33K | 17/02 | ||
| Novonix ADR | 0.870 | 0.948 | 0.841 | -0.030 | -3.33% | 651.93K | 17/02 | ||
| Anteris Tech | 5.63 | 5.80 | 5.56 | -0.08 | -1.40% | 526.58K | 17/02 | ||
| Novo Resources | 0.0968 | 0.1090 | 0.0909 | -0.0031 | -3.10% | 304.04K | 17/02 | ||
| CSL | 53.00 | 53.57 | 52.26 | 0.00 | 0.00% | 300.45K | 17/02 | ||
| Telix Pharmaceuticals ADR | 6.42 | 6.42 | 6.28 | -0.12 | -1.83% | 278.91K | 17/02 | ||
| Lynas Rare Earths ADR | 10.7900 | 10.7900 | 10.5600 | -0.5800 | -5.10% | 266.07K | 17/02 | ||
| Integrated Media Tech | 0.709 | 0.768 | 0.580 | +0.010 | +1.43% | 251.36K | 17/02 | ||
| First Graphene | 0.056 | 0.059 | 0.050 | -0.003 | -5.08% | 206.38K | 17/02 | ||
| Energy Transition Minerals | 0.0870 | 0.0940 | 0.0780 | +0.0070 | +8.75% | 199.27K | 17/02 | ||
| Mixed Martial Arts | 0.620 | 0.720 | 0.595 | -0.079 | -11.30% | 216.75K | 17/02 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 62.32 | 62.64 | 61.21 | +2.27 | +3.78% | 59.21K | 17/02 | ||
| OMV AG PK | 16.21 | 16.22 | 16.14 | -0.17 | -1.04% | 7.18K | 17/02 | ||
| Wienerberger Baustoffindustrie | 7.000 | 7.000 | 6.751 | -0.220 | -3.05% | 6.16K | 17/02 | ||
| Raiffeisen Bank ADR | 12.52 | 12.93 | 12.20 | +0.32 | +2.62% | 5.22K | 17/02 | ||
| Voestalpine AG PK | 10.84 | 10.84 | 10.31 | +0.18 | +1.69% | 2.60K | 17/02 | ||
| Erste Group Bank AG | 124.463 | 125.250 | 123.360 | +2.172 | +1.78% | 1.47K | 17/02 | ||
| Andritz ADR | 17.37 | 17.37 | 17.06 | -0.74 | -4.09% | 1.10K | 17/02 | ||
| Verbund ADR | 13.61 | 13.61 | 13.61 | -0.39 | -2.79% | 0.45K | 17/02 | ||
| Oesterreichische Post ADR | 19.3 | 19.3 | 19.3 | 0.0 | 0.00% | 0 | 06/01 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 2.50K | 13/02 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 79.29 | 79.57 | 78.57 | -1.10 | -1.37% | 2.32M | 17/02 | ||
| CMB TECH NV | 13.220 | 13.220 | 12.735 | +0.370 | +2.88% | 2.05M | 17/02 | ||
| Titan America | 18.23 | 18.52 | 17.90 | -0.36 | -1.94% | 235.07K | 17/02 | ||
| Galapagos ADR | 33.93 | 34.00 | 33.39 | +0.01 | +0.03% | 151.60K | 17/02 | ||
| Materialise NV | 5.390 | 5.677 | 5.351 | -0.260 | -4.60% | 146.71K | 17/02 | ||
| MDxHealth ADR | 3.510 | 3.565 | 3.400 | +0.110 | +3.24% | 94.78K | 17/02 | ||
| UCB ADR | 167.54 | 168.58 | 166.63 | +2.44 | +1.48% | 27.65K | 17/02 | ||
| Solvay ADR | 3.225 | 3.235 | 3.185 | -0.070 | -2.12% | 25.75K | 17/02 | ||
| KBC Groep ADR | 68.89 | 68.90 | 68.12 | +1.84 | +2.74% | 19.01K | 17/02 | ||
| Umicore ADR | 5.38 | 5.38 | 5.14 | -0.21 | -3.76% | 13.63K | 17/02 | ||
| Nyxoah | 4.49 | 4.49 | 4.36 | +0.06 | +1.35% | 10.16K | 17/02 | ||
| ageas SA/NV | 74.55 | 74.55 | 73.92 | +1.33 | +1.82% | 6.66K | 17/02 | ||
| X Fab Silicon | 5.25 | 5.32 | 5.16 | -0.08 | -1.50% | 5.60K | 17/02 | ||
| Proximus ADR | 1.98 | 1.98 | 1.98 | +0.06 | +3.13% | 4.68K | 17/02 | ||
| Galapagos | 34.00 | 34.00 | 34.00 | 0.00 | 0.00% | 1.00K | 13/02 | ||
| Bpost ADR | 2.640 | 2.640 | 2.640 | 0.000 | 0.00% | 0 | 09/02 | ||
| D’Ieteren ADR | 115.10 | 115.10 | 115.10 | 0.00 | 0.00% | 0.32K | 11/02 | ||
| Agfa Gevaert ADR | 2.2900 | 2.2900 | 2.2900 | 0.0000 | 0.00% | 0 | 14/11 | ||
| Ackermans Van Haaren ADR | 275.0 | 275.0 | 275.0 | 0.0 | 0.00% | 0 | 05/01 | ||
| Evs Broadcast ADR | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0.45K | 13/02 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 15.90 | 16.18 | 15.51 | -0.75 | -4.50% | 58.97M | 17/02 | ||
| Nu Holdings | 16.82 | 17.00 | 16.59 | 0.00 | 0.00% | 65.10M | 17/02 | ||
| Banco Bradesco | 3.940 | 3.970 | 3.870 | -0.040 | -1.01% | 44.40M | 17/02 | ||
| Itau Unibanco | 9.170 | 9.220 | 9.030 | +0.010 | +0.11% | 23.49M | 17/02 | ||
| Ambev SA | 3.080 | 3.110 | 3.040 | -0.030 | -0.96% | 16.09M | 17/02 | ||
| Gerdau ADR | 4.050 | 4.075 | 3.940 | -0.070 | -1.70% | 13.78M | 17/02 | ||
| Petroleo Brasileiro Petrobras ADR | 15.02 | 15.16 | 14.81 | -0.17 | -1.12% | 13.19M | 17/02 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.01 | 14.15 | 13.83 | -0.14 | -0.99% | 5.18M | 17/02 | ||
| SID Nacional ADR | 1.680 | 1.700 | 1.640 | -0.010 | -0.59% | 3.63M | 17/02 | ||
| Energy of Minas Gerais | 2.220 | 2.256 | 2.200 | 0.000 | 0.00% | 3.40M | 17/02 | ||
| PagSeguro Digital | 10.29 | 10.65 | 10.09 | -0.26 | -2.46% | 2.25M | 17/02 | ||
| Ultrapar Participacoes | 5.150 | 5.160 | 5.061 | +0.020 | +0.39% | 1.99M | 17/02 | ||
| Sigma Lithium Resources | 12.83 | 13.18 | 12.25 | -0.52 | -3.90% | 1.57M | 17/02 | ||
| Braskem A | 3.61 | 3.80 | 3.47 | -0.22 | -5.74% | 1.54M | 17/02 | ||
| Suzano Papel ADR | 10.97 | 11.20 | 10.96 | -0.21 | -1.88% | 1.45M | 17/02 | ||
| Inter and Co A | 8.57 | 8.79 | 8.44 | -0.16 | -1.83% | 1.25M | 17/02 | ||
| Cosan ADR | 4.65 | 4.68 | 4.49 | -0.04 | -0.85% | 1.17M | 17/02 | ||
| Centrais Eletricas Brasileiras DRC | 11.160 | 11.250 | 11.105 | -0.050 | -0.45% | 816.36K | 17/02 | ||
| Telefonica Brasil ADR | 15.730 | 15.980 | 15.650 | +0.010 | +0.06% | 626.90K | 17/02 | ||
| Banco Santander Brasil ADR | 6.560 | 6.610 | 6.455 | -0.030 | -0.46% | 492.11K | 17/02 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Winning Brands Corp | 0.00015 | 0.00020 | 0.00015 | +0.00005 | +50.00% | 42.07M | 17/02 | ||
| Denison Mines | 3.8100 | 3.8200 | 3.5900 | +0.0300 | +0.79% | 42.13M | 17/02 | ||
| B2Gold | 5.250 | 5.300 | 5.050 | -0.150 | -2.78% | 30.48M | 17/02 | ||
| Bitfarms | 2.100 | 2.130 | 2.011 | -0.040 | -1.87% | 27.32M | 17/02 | ||
| First Majestic Silver | 21.55 | 22.02 | 20.54 | -1.41 | -6.14% | 18.26M | 17/02 | ||
| Baytex Energy Corp | 3.440 | 3.525 | 3.340 | -0.030 | -0.86% | 17.35M | 17/02 | ||
| Barrick Mining | 46.65 | 47.26 | 45.06 | -1.26 | -2.63% | 20.39M | 17/02 | ||
| Shopify Inc | 113.54 | 116.63 | 110.91 | +0.84 | +0.75% | 14.66M | 17/02 | ||
| Vizsla Silver | 3.640 | 3.710 | 3.470 | -0.200 | -5.21% | 13.58M | 17/02 | ||
| New Gold | 10.7700 | 10.8900 | 10.1650 | -0.2900 | -2.62% | 12.97M | 17/02 | ||
| Cenovus Energy Inc | 21.580 | 22.150 | 21.075 | -0.380 | -1.73% | 16.73M | 17/02 | ||
| Kinross Gold | 33.560 | 33.775 | 32.370 | -0.840 | -2.44% | 11.72M | 17/02 | ||
| Endeavour Silver | 11.240 | 11.400 | 10.590 | -0.510 | -4.34% | 11.76M | 17/02 | ||
| IAMGold | 20.810 | 21.075 | 19.770 | -0.820 | -3.79% | 9.49M | 17/02 | ||
| Northern Dynasty Minerals | 2.0300 | 2.1000 | 1.9000 | -0.1300 | -6.02% | 8.71M | 17/02 | ||
| Americas Silver | 7.2600 | 7.4450 | 6.8000 | -0.2700 | -3.59% | 8.57M | 17/02 | ||
| Equinox Gold | 15.060 | 15.340 | 14.580 | -0.740 | -4.68% | 9.34M | 17/02 | ||
| Canadian Natural | 40.59 | 41.09 | 39.35 | -0.09 | -0.22% | 8.71M | 17/02 | ||
| HudBay Minerals | 25.190 | 25.250 | 23.770 | -0.910 | -3.49% | 8.17M | 17/02 | ||
| Enbridge | 51.44 | 52.25 | 50.66 | -2.44 | -4.53% | 8.03M | 17/02 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LATAM Airlines ADR | 60.520 | 60.605 | 58.910 | +0.810 | +1.36% | 2.59M | 17/02 | ||
| Soquimich B ADR | 72.40 | 72.70 | 70.25 | +1.49 | +2.10% | 1.01M | 17/02 | ||
| Enel Chile ADR | 4.140 | 4.215 | 3.910 | -0.080 | -1.90% | 682.88K | 17/02 | ||
| Banco De Chile | 42.75 | 42.97 | 42.06 | -0.77 | -1.77% | 617.10K | 17/02 | ||
| Santander Chile ADR | 35.40 | 35.46 | 34.71 | -0.25 | -0.70% | 336.68K | 17/02 | ||
| Cervecerias ADR | 14.29 | 14.46 | 14.14 | -0.25 | -1.72% | 95.79K | 17/02 | ||
| Embotelladora Andina B ADR | 31.09 | 31.95 | 30.33 | +0.20 | +0.65% | 13.78K | 17/02 | ||
| Embotelladora Andina | 23.50 | 23.50 | 23.50 | -1.25 | -5.05% | 0.44K | 17/02 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Baird Medical Investment Holdings | 1.26 | 1.41 | 0.80 | +0.49 | +63.64% | 51.93M | 17/02 | ||
| Nio A ADR | 4.920 | 5.080 | 4.900 | -0.030 | -0.61% | 26.45M | 17/02 | ||
| Tian Ruixiang Holdings | 0.071 | 0.077 | 0.059 | -0.021 | -22.95% | 19.23M | 17/02 | ||
| iQIYI | 1.770 | 1.800 | 1.730 | -0.030 | -1.67% | 9.23M | 17/02 | ||
| JIA DA CORP | 0.72 | 2.33 | 0.72 | -3.09 | -81.10% | 14.95M | 17/02 | ||
| Full Truck Alliance Co | 9.55 | 9.69 | 9.47 | +0.07 | +0.74% | 5.92M | 17/02 | ||
| TAL Education | 10.89 | 11.48 | 10.82 | -0.36 | -3.20% | 5.70M | 17/02 | ||
| JD.com Inc Adr | 27.33 | 27.48 | 26.95 | +0.19 | +0.70% | 6.22M | 17/02 | ||
| Lufax | 3.110 | 3.210 | 2.870 | +0.420 | +15.61% | 4.91M | 17/02 | ||
| Tencent Music Entertainment Group | 15.33 | 15.92 | 15.19 | -0.52 | -3.28% | 3.95M | 17/02 | ||
| VNET DRC | 13.750 | 14.480 | 13.510 | -0.050 | -0.36% | 3.98M | 17/02 | ||
| Decent Holding | 0.20 | 0.21 | 0.19 | -0.02 | -9.03% | 3.52M | 17/02 | ||
| Pony Ai | 13.77 | 14.53 | 13.66 | -0.30 | -2.13% | 3.11M | 17/02 | ||
| Kanzhun | 17.30 | 17.52 | 17.12 | -0.02 | -0.12% | 3.12M | 17/02 | ||
| Global Mofy Metaverse | 1.4900 | 1.8500 | 1.1100 | +0.3800 | +34.23% | 3.03M | 17/02 | ||
| Ke Hldg | 17.18 | 17.63 | 17.09 | -0.37 | -2.11% | 2.92M | 17/02 | ||
| Dingdong | 2.830 | 2.950 | 2.790 | -0.060 | -2.08% | 2.90M | 17/02 | ||
| Park Ha Biological Tech | 0.06 | 0.07 | 0.05 | 0.00 | 0.00% | 2.95M | 17/02 | ||
| Didi Global | 4.69 | 4.72 | 4.56 | +0.09 | +1.96% | 2.77M | 17/02 | ||
| Ecarx Holdings | 1.670 | 1.730 | 1.570 | +0.020 | +1.21% | 2.57M | 17/02 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.95 | 11.99 | 11.65 | +0.05 | +0.42% | 2.46M | 17/02 | ||
| GeoPark Ltd | 8.11 | 8.15 | 7.92 | -0.13 | -1.58% | 245.10K | 17/02 | ||
| Tecnoglass | 53.43 | 53.75 | 51.64 | +0.47 | +0.89% | 215.54K | 17/02 | ||
| Grupo Cibest DRC | 77.93 | 78.09 | 76.35 | +0.93 | +1.21% | 192.54K | 17/02 | ||
| Grupo Aval | 4.430 | 4.510 | 4.380 | 0.000 | 0.00% | 66.38K | 17/02 | ||
| BMP AI Tech | 0.100 | 0.100 | 0.100 | -0.020 | -16.67% | 1.01K | 17/02 | ||
| Clever Leaves Holdings | 0.0004 | 0.0004 | 0.0004 | +0.0002 | +100.00% | 0.50K | 17/02 | ||
| Interconnection Electric ADR | 202.58 | 202.58 | 202.48 | +11.35 | +5.94% | 0.00K | 17/02 | ||
| 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 | 18.85 | 18.85 | 18.00 | 0.00 | 0.00% | 0 | 10/02 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 31.520 | 31.560 | 30.415 | +0.600 | +1.94% | 3.50M | 17/02 | ||
| Robin Energy | 3.84 | 4.01 | 3.60 | -0.26 | -6.34% | 365.49K | 17/02 | ||
| Castor Maritime | 2.200 | 2.200 | 2.140 | +0.030 | +1.38% | 82.88K | 17/02 | ||
| Toro Corp | 3.520 | 3.580 | 3.370 | -0.030 | -0.85% | 55.65K | 17/02 | ||
| GDEV Inc | 15.520 | 15.520 | 15.490 | +0.620 | +4.16% | 1.15K | 17/02 | ||
| Neuro Hitech | 0.00030 | 0.00030 | 0.00030 | 0.00000 | 0.00% | 0 | 20/01 | ||
| Bank of Cyprus Holdings | 10.79 | 10.79 | 10.79 | 0.00 | 0.00% | 0.40K | 12/02 | ||
| Gifa | 0.0200 | 0.0200 | 0.0200 | 0.0000 | 0.00% | 5.00K | 12/02 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 49.37 | 49.85 | 48.68 | -0.20 | -0.40% | 9.89M | 17/02 | ||
| Genmab AS | 30.00 | 31.41 | 29.54 | -0.03 | -0.10% | 3.04M | 17/02 | ||
| IO Biotech | 0.366 | 0.393 | 0.342 | -0.004 | -1.08% | 1.44M | 17/02 | ||
| Coloplast A | 7.73 | 7.80 | 7.65 | -0.04 | -0.51% | 772.09K | 17/02 | ||
| Ascendis Pharma AS | 223.41 | 225.87 | 216.10 | +7.09 | +3.28% | 633.56K | 17/02 | ||
| Pandora ADR | 10.62 | 10.81 | 10.55 | -0.08 | -0.75% | 270.28K | 17/02 | ||
| Vestas Wind Systems AS | 8.36 | 8.37 | 8.22 | +0.25 | +3.08% | 253.81K | 17/02 | ||
| Galecto | 29.910 | 32.000 | 28.900 | +0.790 | +2.71% | 217.06K | 17/02 | ||
| Oersted AS DRC | 8.08 | 8.15 | 8.01 | +0.33 | +4.26% | 275.32K | 17/02 | ||
| DSV ADR | 131.48 | 131.53 | 129.11 | -1.08 | -0.81% | 107.38K | 17/02 | ||
| Cadeler AS ADR | 26.23 | 26.27 | 25.74 | +0.33 | +1.27% | 70.77K | 17/02 | ||
| Danske Bank A/S ADR | 26.89 | 26.89 | 26.52 | +0.94 | +3.62% | 66.80K | 17/02 | ||
| AP Moeller-Maersk AS | 12.16 | 12.19 | 12.03 | +0.03 | +0.25% | 60.42K | 17/02 | ||
| Novozymes AS DRC | 61.32 | 62.19 | 60.95 | -2.19 | -3.45% | 57.64K | 17/02 | ||
| Carlsberg AS | 31.26 | 31.39 | 31.08 | -0.44 | -1.39% | 25.18K | 17/02 | ||
| Evaxion Biotech AS | 3.160 | 3.340 | 3.140 | -0.180 | -5.39% | 19.32K | 17/02 | ||
| Vestas Wind | 25.3910 | 25.3910 | 24.5625 | +1.0410 | +4.28% | 4.32K | 17/02 | ||
| Bavarian Nordic ADR | 10.17 | 10.17 | 10.16 | +0.12 | +1.19% | 3.05K | 17/02 | ||
| Novozymes AS | 61.2200 | 61.2200 | 59.6700 | -2.9100 | -4.54% | 1.41K | 17/02 | ||
| LiqTech | 1.820 | 1.820 | 1.820 | +0.010 | +0.55% | 0.49K | 17/02 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 7.300 | 7.340 | 7.020 | +0.270 | +3.84% | 65.86M | 17/02 | ||
| Amer Sports | 40.26 | 40.83 | 39.28 | +0.45 | +1.13% | 3.21M | 17/02 | ||
| Nordea Bank ADR | 19.68 | 19.75 | 19.41 | +0.38 | +1.97% | 249.50K | 17/02 | ||
| Sampo OYJ | 21.31 | 21.33 | 21.19 | +0.14 | +0.66% | 154.84K | 17/02 | ||
| Kone Oyj ADR | 37.63 | 37.73 | 37.18 | +1.84 | +5.14% | 71.48K | 17/02 | ||
| Neste | 12.15 | 12.16 | 11.88 | -0.13 | -1.06% | 49.68K | 17/02 | ||
| Kesko ADR | 12.585 | 12.600 | 12.470 | -0.125 | -0.98% | 24.34K | 17/02 | ||
| Stora Enso Oyj PK | 13.59 | 13.60 | 13.36 | -0.38 | -2.72% | 21.73K | 17/02 | ||
| Wartsila ADR | 8.63 | 8.63 | 8.15 | +0.17 | +2.01% | 13.12K | 17/02 | ||
| Fortum ADR | 4.580 | 4.620 | 4.400 | +0.115 | +2.58% | 9.58K | 17/02 | ||
| Metso Outotec OTC | 9.63 | 9.65 | 9.57 | -0.23 | -2.33% | 1.66K | 17/02 | ||
| Nokian Tyres ADR | 6.37 | 6.37 | 6.37 | -0.31 | -4.64% | 0.83K | 17/02 | ||
| Orion ADR | 41.40 | 41.40 | 39.56 | +1.67 | +4.20% | 0.33K | 17/02 | ||
| Yit ADR | 1.66 | 1.66 | 1.66 | 0.00 | 0.00% | 0 | 06/02 | ||
| Outokumpu ADR | 2.94 | 2.94 | 2.76 | 0.00 | 0.00% | 7.50K | 12/02 | ||
| Konecranes ADR | 23.650 | 23.650 | 22.680 | 0.000 | 0.00% | 0.51K | 11/02 | ||
| KONE Oyj | 70.5000 | 70.5000 | 70.5000 | 0.0000 | 0.00% | 0 | 09/02 | ||
| Fortum | 21.640 | 21.640 | 21.640 | 0.000 | 0.00% | 0.49K | 13/02 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 46.43 | 46.79 | 46.00 | +0.42 | +0.91% | 5.37M | 17/02 | ||
| Constellium Nv | 23.41 | 23.62 | 22.32 | +0.12 | +0.52% | 4.70M | 17/02 | ||
| Societe Generale ADR | 16.8050 | 16.8400 | 16.3100 | +0.9150 | +5.76% | 2.51M | 17/02 | ||
| TotalEnergies SE | 76.52 | 76.94 | 75.66 | -0.27 | -0.35% | 1.07M | 17/02 | ||
| BNP Paribas ADR | 55.040 | 55.060 | 54.190 | +2.120 | +4.01% | 992.90K | 17/02 | ||
| Abivax ADR | 125.63 | 127.95 | 123.94 | +0.64 | +0.51% | 928.50K | 17/02 | ||
| Criteo Sa | 17.05 | 17.62 | 16.15 | -0.76 | -4.27% | 684.36K | 17/02 | ||
| Air Liquide ADR | 40.32 | 40.33 | 40.03 | +0.17 | +0.42% | 643.88K | 17/02 | ||
| Schneider Electric SA | 60.550 | 60.670 | 59.020 | -1.878 | -3.01% | 546.57K | 17/02 | ||
| Capgemini ADR | 24.53 | 24.74 | 24.18 | -0.37 | -1.49% | 538.88K | 17/02 | ||
| Dassault Systemes SA | 19.77 | 19.84 | 19.18 | -1.26 | -5.99% | 495.50K | 17/02 | ||
| Danone PK | 17.13 | 17.17 | 17.04 | +0.04 | +0.23% | 465.46K | 17/02 | ||
| AMTD Digital | 1.620 | 1.650 | 1.510 | +0.030 | +1.89% | 441.53K | 17/02 | ||
| Accor SA | 11.90 | 12.05 | 11.62 | +0.16 | +1.36% | 375.20K | 17/02 | ||
| Pernod Ricard | 20.15 | 20.30 | 20.02 | -0.04 | -0.20% | 349.57K | 17/02 | ||
| Alstom PK | 3.440 | 3.450 | 3.390 | +0.070 | +2.08% | 324.70K | 17/02 | ||
| Publicis Groupe SA | 21.07 | 21.10 | 20.83 | -0.50 | -2.32% | 322.69K | 17/02 | ||
| Inventiva | 6.080 | 6.140 | 5.950 | -0.090 | -1.46% | 309.68K | 17/02 | ||
| Louis Vuitton ADR | 125.150 | 125.430 | 123.595 | +2.850 | +2.33% | 304.68K | 17/02 | ||
| L’Oreal ADR | 92.70 | 92.77 | 92.00 | +3.64 | +4.09% | 279.78K | 17/02 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mainz Biomed BV | 0.6754 | 0.7500 | 0.6079 | -0.1246 | -15.58% | 7.96M | 17/02 | ||
| Deutsche Bank AG | 35.94 | 36.02 | 35.51 | +0.66 | +1.87% | 3.72M | 17/02 | ||
| Bayer AG PK | 14.40 | 14.85 | 13.77 | +0.82 | +6.04% | 3.40M | 17/02 | ||
| SAP ADR | 201.47 | 203.54 | 199.13 | -3.06 | -1.50% | 1.65M | 17/02 | ||
| Jumia Tech | 9.210 | 9.370 | 9.010 | -0.110 | -1.18% | 1.59M | 17/02 | ||
| Muenchener Rueckver Ges | 12.74 | 12.75 | 12.64 | +0.11 | +0.87% | 835.74K | 17/02 | ||
| Mercedes Benz DRC | 17.38 | 17.42 | 17.19 | +0.34 | +2.00% | 606.07K | 17/02 | ||
| Fresenius Medical Care ADR | 24.59 | 24.71 | 24.44 | +0.15 | +0.61% | 494.18K | 17/02 | ||
| Deutsche Telekom ADR | 39.56 | 39.64 | 39.09 | +1.15 | +2.99% | 463.81K | 17/02 | ||
| SCHMID NV | 8.07 | 8.20 | 7.04 | +0.52 | +6.89% | 442.33K | 17/02 | ||
| LuxExperience BV DRC | 10.270 | 10.440 | 9.975 | -0.240 | -2.28% | 475.55K | 17/02 | ||
| Deutsche Boerse ADR | 25.58 | 25.62 | 25.26 | -0.32 | -1.24% | 431.59K | 17/02 | ||
| Evotec SE ADR | 3.53 | 3.55 | 3.50 | +0.02 | +0.57% | 404.60K | 17/02 | ||
| BioNTech | 106.99 | 107.56 | 105.41 | +1.12 | +1.06% | 384.43K | 17/02 | ||
| Allianz ADR | 44.21 | 44.30 | 43.81 | +0.66 | +1.52% | 327.21K | 17/02 | ||
| Immatics NV | 9.93 | 9.96 | 9.67 | +0.09 | +0.91% | 279.81K | 17/02 | ||
| BASF ADR | 15.03 | 15.05 | 14.90 | -0.13 | -0.86% | 234.94K | 17/02 | ||
| Siemens ADR | 140.06 | 140.36 | 138.14 | -9.15 | -6.13% | 228.14K | 17/02 | ||
| Dr Ing hc F Porsche ADR | 4.91 | 4.93 | 4.83 | +0.02 | +0.41% | 218.46K | 17/02 | ||
| RWE AG PK | 61.50 | 61.65 | 60.67 | +2.12 | +3.57% | 184.76K | 17/02 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.53 | 24.70 | 23.72 | +0.73 | +3.07% | 1.29M | 17/02 | ||
| Seanergy Maritime | 12.6600 | 12.8200 | 12.2300 | +1.1500 | +9.99% | 756.22K | 17/02 | ||
| Diana Shipping | 2.410 | 2.430 | 2.350 | +0.020 | +0.84% | 654.54K | 17/02 | ||
| Okeanis Eco Tankers | 42.71 | 42.78 | 41.52 | -0.27 | -0.63% | 652.93K | 17/02 | ||
| Imperial Petroleum | 3.5900 | 3.6200 | 3.4700 | -0.0900 | -2.45% | 478.20K | 17/02 | ||
| Global Ship Lease | 38.85 | 39.02 | 38.15 | +0.70 | +1.83% | 368.65K | 17/02 | ||
| Tsakos Energy | 28.580 | 28.750 | 27.730 | +0.260 | +0.92% | 204.53K | 17/02 | ||
| Oceanpal | 0.4500 | 0.5098 | 0.4240 | -0.0590 | -11.59% | 191.76K | 17/02 | ||
| Globus Maritime | 1.8700 | 1.8800 | 1.6800 | +0.1600 | +9.36% | 186.04K | 17/02 | ||
| United Maritime | 1.900 | 1.930 | 1.820 | +0.080 | +4.40% | 182.21K | 17/02 | ||
| C3is Inc | 1.5200 | 1.5900 | 1.4800 | +0.0100 | +0.66% | 147.62K | 17/02 | ||
| Alpha Bank | 1.060 | 1.080 | 1.000 | +0.010 | +0.95% | 146.68K | 17/02 | ||
| Organization of Football Prognostics DRC | 9.540 | 9.570 | 9.348 | -0.332 | -3.36% | 115.16K | 17/02 | ||
| Dynagas LNG | 3.910 | 4.000 | 3.810 | +0.030 | +0.77% | 112.40K | 17/02 | ||
| Navios Maritime Unit | 62.23 | 63.56 | 61.73 | +0.29 | +0.47% | 169.32K | 17/02 | ||
| StealthGas | 8.040 | 8.090 | 7.700 | +0.180 | +2.29% | 99.20K | 17/02 | ||
| Euroseas | 58.90 | 61.99 | 56.44 | +2.35 | +4.16% | 68.29K | 17/02 | ||
| Pyxis Tankers Inc | 3.3100 | 3.4899 | 3.1900 | -0.1100 | -3.22% | 66.52K | 17/02 | ||
| Danaos | 107.31 | 108.87 | 106.51 | -0.74 | -0.68% | 64.29K | 17/02 | ||
| Icon Energy Corp | 1.520 | 1.596 | 1.470 | +0.020 | +1.33% | 60.39K | 17/02 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DarkIris | 0.41 | 0.77 | 0.35 | -0.02 | -4.65% | 7.03M | 17/02 | ||
| Alibaba ADR | 155.43 | 158.13 | 153.46 | -0.30 | -0.19% | 6.80M | 17/02 | ||
| ModuLink | 0.0008 | 0.0008 | 0.0006 | +0.0001 | +14.29% | 5.03M | 17/02 | ||
| Mint | 0.36 | 0.37 | 0.33 | -0.02 | -5.17% | 2.50M | 17/02 | ||
| Melco Resorts & Entertainment | 5.62 | 5.88 | 5.59 | +0.09 | +1.63% | 2.32M | 17/02 | ||
| NeoConcept International Holdings | 2.95 | 3.11 | 1.86 | +0.56 | +23.43% | 2.03M | 17/02 | ||
| WANG LEE GROUP | 0.0105 | 0.0129 | 0.0090 | -0.0019 | -15.32% | 1.66M | 17/02 | ||
| Dreamland | 0.17 | 0.19 | 0.16 | +0.01 | +5.93% | 1.65M | 17/02 | ||
| Creative Global Technology Holdings | 2.91 | 4.67 | 2.12 | -0.02 | -0.68% | 1.23M | 17/02 | ||
| Ping An Biomedical | 0.19 | 0.21 | 0.18 | -0.04 | -17.24% | 965.37K | 17/02 | ||
| Prudential Public ADR | 30.31 | 30.32 | 29.89 | +0.78 | +2.64% | 887.38K | 17/02 | ||
| Futu | 148.94 | 149.65 | 145.73 | +2.22 | +1.51% | 875.79K | 17/02 | ||
| Oriental Culture | 0.960 | 1.120 | 0.898 | -0.150 | -13.51% | 812.61K | 17/02 | ||
| OneConstruction | 2.03 | 3.70 | 1.99 | -0.87 | -30.00% | 787.59K | 17/02 | ||
| 707 Cayman | 0.12 | 0.13 | 0.11 | 0.00 | 0.00% | 819.71K | 17/02 | ||
| 3 E Network Technology | 0.21 | 0.21 | 0.20 | -0.02 | -8.92% | 521.91K | 17/02 | ||
| Silicon Motion | 131.36 | 134.01 | 126.80 | -4.92 | -3.61% | 571.84K | 17/02 | ||
| Phoenix Asia Holdings | 13.67 | 22.66 | 10.81 | +3.03 | +28.48% | 512.23K | 17/02 | ||
| Skyline Builders Holding | 3.28 | 3.37 | 2.91 | +0.34 | +11.56% | 480.45K | 17/02 | ||
| Happy City Holdings | 1.02 | 1.02 | 0.97 | +0.02 | +2.00% | 353.46K | 17/02 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 5.7 | 5.9 | 5.5 | -0.2 | -3.43% | 48.82K | 17/02 | ||
| Magyar Telekom Plc | 6.09 | 6.17 | 6.09 | -0.09 | -1.46% | 3.28K | 17/02 | ||
| Wizz Air Holdings | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0.10K | 13/02 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 14.75 | 15.24 | 14.58 | +0.03 | +0.20% | 23.07M | 17/02 | ||
| Wipro ADR | 2.290 | 2.355 | 2.280 | -0.050 | -2.14% | 11.41M | 17/02 | ||
| HDFC Bank ADR | 32.81 | 33.01 | 32.66 | +0.29 | +0.89% | 8.21M | 17/02 | ||
| ICICI Bank ADR | 30.93 | 31.16 | 30.89 | +0.31 | +1.01% | 2.93M | 17/02 | ||
| Dr. Reddy’s Labs ADR | 14.40 | 14.43 | 14.23 | +0.26 | +1.84% | 1.39M | 17/02 | ||
| MakeMyTrip | 56.74 | 57.98 | 55.89 | +0.49 | +0.87% | 1.31M | 17/02 | ||
| Yatra Online | 1.410 | 1.500 | 1.366 | -0.090 | -6.00% | 141.26K | 17/02 | ||
| Sify | 15.180 | 15.190 | 14.290 | +0.130 | +0.86% | 58.14K | 17/02 | ||
| Zoomcar Holdings | 0.0744 | 0.0750 | 0.0650 | +0.0014 | +1.92% | 23.75K | 17/02 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 09/02 | ||
| Azure Power Global | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.71K | 12/02 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 4.010 | 4.110 | 3.790 | +0.080 | +2.04% | 880.06K | 17/02 | ||
| Telkom Indonesia B ADR | 21.13 | 21.27 | 20.91 | +0.22 | +1.05% | 723.84K | 17/02 | ||
| Bank Central Asia ADR | 10.6200 | 11.1100 | 10.5600 | 0.0000 | 0.00% | 254.15K | 17/02 | ||
| Bank Mandiri Persero ADR | 12.09 | 12.12 | 11.58 | +0.02 | +0.17% | 70.60K | 17/02 | ||
| Bank Rakyat | 11.07 | 11.39 | 11.04 | -0.06 | -0.54% | 70.46K | 17/02 | ||
| Telkom Indonesia | 0.21890 | 0.21890 | 0.21890 | +0.01890 | +9.45% | 45.00K | 17/02 | ||
| Bank Mandiri Persero | 0.3384 | 0.3384 | 0.3384 | -0.0002 | -0.06% | 45.00K | 17/02 | ||
| Astra Int | 8.08 | 8.20 | 7.81 | 0.00 | 0.00% | 43.35K | 17/02 | ||
| DigiAsia | 0.01 | 0.01 | 0.01 | -0.01 | -59.83% | 32.25K | 17/02 | ||
| United Tractors ADR | 35.45 | 36.28 | 34.29 | -0.05 | -0.14% | 13.35K | 17/02 | ||
| XL Axiata ADR | 3.36 | 3.44 | 3.36 | -0.02 | -0.59% | 6.73K | 17/02 | ||
| Bank Negara Indonesia ADR | 14.04 | 14.04 | 13.57 | +0.42 | +3.08% | 1.52K | 17/02 | ||
| Indofood ADR | 20.3500 | 20.3500 | 20.0000 | -1.1000 | -5.13% | 1.03K | 17/02 | ||
| Indo Tambangraya Megah ADR | 2.65 | 2.65 | 2.65 | +0.04 | +1.53% | 0.40K | 17/02 | ||
| Perusahaan Gas ADR | 6.55 | 6.55 | 6.24 | +0.20 | +3.15% | 0.34K | 17/02 | ||
| Astra Agro Lestari TBK | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 28/01 | ||
| Media Nusantara Citra ADR | 1.17 | 1.69 | 1.17 | 0.00 | 0.00% | 0 | 04/02 | ||
| Semen Persero | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 0 | 28/01 | ||
| Asiamet Resources | 0.024 | 0.024 | 0.024 | 0.000 | 0.00% | 375.00K | 13/02 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | 0 | 0.00% | 0 | 22/08 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 96.41 | 98.12 | 95.50 | -3.08 | -3.10% | 17.37M | 17/02 | ||
| Smurfit Westrock | 50.82 | 51.32 | 49.88 | -0.74 | -1.44% | 9.02M | 17/02 | ||
| Accenture | 219.89 | 229.11 | 217.33 | -4.34 | -1.94% | 7.43M | 17/02 | ||
| James Hardie Industries ADR | 25.28 | 25.56 | 24.85 | -0.60 | -2.32% | 5.95M | 17/02 | ||
| ICON PLC | 88.62 | 94.33 | 88.38 | -4.38 | -4.71% | 5.24M | 17/02 | ||
| CRH | 122.02 | 124.04 | 120.29 | -3.95 | -3.14% | 6.78M | 17/02 | ||
| PDD Holdings DRC | 101.83 | 102.89 | 100.08 | +1.55 | +1.55% | 5.78M | 17/02 | ||
| Johnson Controls | 142.21 | 142.76 | 138.80 | +2.97 | +2.13% | 5.04M | 17/02 | ||
| Ryanair ADR | 66.68 | 67.42 | 66.42 | +1.19 | +1.82% | 2.58M | 17/02 | ||
| Allegion PLC | 162.67 | 173.97 | 161.07 | -16.83 | -9.38% | 2.29M | 17/02 | ||
| Perrigo | 14.44 | 14.79 | 14.37 | -0.10 | -0.69% | 2.55M | 17/02 | ||
| TE Connectivity | 235.90 | 237.18 | 229.24 | -0.29 | -0.12% | 2.15M | 17/02 | ||
| Eaton | 391.49 | 393.23 | 384.36 | +2.24 | +0.58% | 2.09M | 17/02 | ||
| AerCap Holdings NV | 152.56 | 153.16 | 150.45 | +2.13 | +1.42% | 2.98M | 17/02 | ||
| Aon | 325.96 | 329.57 | 320.00 | +4.26 | +1.32% | 1.86M | 17/02 | ||
| Adient | 25.92 | 27.17 | 25.86 | -1.17 | -4.32% | 1.11M | 17/02 | ||
| Alkermes Plc | 32.90 | 33.74 | 32.60 | -0.26 | -0.78% | 1.58M | 17/02 | ||
| Trane Technologies | 470.42 | 470.62 | 460.55 | +5.15 | +1.11% | 1.06M | 17/02 | ||
| Brera Holdings | 1.100 | 1.200 | 1.030 | -0.030 | -2.65% | 737.04K | 17/02 | ||
| Dole | 15.79 | 16.08 | 15.67 | -0.12 | -0.75% | 698.46K | 17/02 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ZIM Integrated Shipping Services | 27.85 | 29.97 | 27.58 | +5.65 | +25.45% | 39.62M | 17/02 | ||
| Teva ADR | 34.41 | 35.32 | 34.02 | +0.43 | +1.27% | 10.04M | 17/02 | ||
| GlobalE Online | 29.70 | 32.13 | 29.50 | -1.96 | -6.19% | 5.97M | 17/02 | ||
| eToro | 33.07 | 33.88 | 30.92 | +5.61 | +20.43% | 5.10M | 17/02 | ||
| Monday.Com | 74.34 | 75.29 | 71.33 | +1.96 | +2.71% | 4.58M | 17/02 | ||
| Mobileye Global | 9.28 | 9.39 | 8.91 | +0.09 | +0.98% | 4.49M | 17/02 | ||
| SolarEdge Technologies Inc | 37.13 | 37.61 | 34.16 | +1.60 | +4.50% | 4.28M | 17/02 | ||
| Playtika | 3.41 | 3.45 | 3.29 | +0.12 | +3.65% | 3.84M | 17/02 | ||
| Fiverr International | 13.10 | 14.50 | 13.07 | -1.24 | -8.65% | 3.38M | 17/02 | ||
| SimilarWeb | 3.90 | 4.02 | 3.70 | -0.08 | -2.01% | 2.42M | 17/02 | ||
| Cellebrite | 14.300 | 14.640 | 13.930 | -0.340 | -2.32% | 1.92M | 17/02 | ||
| Check Point Software | 165.02 | 170.93 | 163.92 | -6.46 | -3.77% | 2.14M | 17/02 | ||
| Nice ADR | 95.31 | 102.32 | 94.65 | -8.24 | -7.96% | 1.72M | 17/02 | ||
| Wix.Com Ltd | 68.07 | 68.82 | 66.20 | -1.16 | -1.68% | 1.67M | 17/02 | ||
| Innoviz Technologies | 0.939 | 0.960 | 0.900 | -0.014 | -1.47% | 1.66M | 17/02 | ||
| Tower | 127.78 | 130.95 | 125.32 | -0.96 | -0.75% | 1.74M | 17/02 | ||
| ICL Israel Chemicals | 5.780 | 5.820 | 5.680 | +0.050 | +0.87% | 1.15M | 17/02 | ||
| Arbe Robotics | 1.080 | 1.120 | 1.060 | -0.030 | -2.70% | 1.02M | 17/02 | ||
| Oddity Tech | 28.08 | 28.59 | 27.63 | 0.00 | 0.00% | 1.04M | 17/02 | ||
| Gilat | 14.210 | 14.240 | 13.351 | +0.440 | +3.20% | 836.83K | 17/02 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ermenegildo Zegna NV | 11.84 | 11.93 | 11.01 | +0.80 | +7.25% | 1.61M | 17/02 | ||
| Stevanato Group SpA | 15.96 | 16.16 | 15.68 | -0.05 | -0.31% | 799.91K | 17/02 | ||
| Ferrari NV | 374.99 | 378.00 | 372.59 | -4.09 | -1.08% | 576.15K | 17/02 | ||
| UniCredit ADR | 43.440 | 43.460 | 42.775 | +1.140 | +2.70% | 428.98K | 17/02 | ||
| ENEL Societa per Azioni | 10.910 | 10.950 | 10.845 | -0.130 | -1.18% | 325.98K | 17/02 | ||
| Terra Innovatum Global NV | 4.31 | 4.40 | 4.08 | +0.09 | +2.13% | 282.68K | 17/02 | ||
| Intesa Sanpaolo SpA PK | 40.660 | 40.780 | 40.270 | +0.195 | +0.48% | 229.25K | 17/02 | ||
| ENI ADR | 43.22 | 43.22 | 42.60 | -0.23 | -0.53% | 214.51K | 17/02 | ||
| Leonardo ADR | 32.42 | 32.93 | 32.41 | +0.22 | +0.68% | 185.79K | 17/02 | ||
| Prysmian ADR | 58.81 | 58.82 | 57.05 | 0.00 | 0.00% | 61.22K | 17/02 | ||
| Assicurazioni Generali ADR | 21.15 | 21.16 | 20.94 | +0.49 | +2.37% | 47.31K | 17/02 | ||
| Genenta Science ADR | 0.900 | 0.900 | 0.830 | +0.020 | +2.27% | 47.06K | 17/02 | ||
| Snam ADR | 14.97 | 15.15 | 14.97 | +0.03 | +0.20% | 39.52K | 17/02 | ||
| Mediobanca ADR | 21.83 | 22.70 | 21.57 | +0.88 | +4.20% | 21.53K | 17/02 | ||
| Prada Spa PK | 10.43 | 10.87 | 10.41 | -0.26 | -2.43% | 11.93K | 17/02 | ||
| Terna Rete Elettrica Nazionale | 35.72 | 35.76 | 35.66 | +0.20 | +0.56% | 7.45K | 17/02 | ||
| Brunello Cucinelli ADR | 10.1 | 10.2 | 9.8 | +0.1 | +1.00% | 4.64K | 17/02 | ||
| Natuzzi | 3.20 | 3.24 | 3.15 | -0.01 | -0.31% | 1.92K | 17/02 | ||
| Iren ADR | 33.5 | 33.5 | 33.5 | +2.5 | +7.96% | 1.00K | 17/02 | ||
| Banca Mediolanum SPA ADR | 41.6145 | 41.8675 | 41.6145 | -0.2480 | -0.59% | 0.82K | 17/02 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mizuho Financial ADR | 9.340 | 9.380 | 9.080 | -0.560 | -5.66% | 8.50M | 17/02 | ||
| Sony ADR | 22.82 | 22.89 | 22.59 | -0.37 | -1.60% | 4.93M | 17/02 | ||
| Mitsubishi UFJ Financial ADR | 19.250 | 19.301 | 18.750 | -0.480 | -2.43% | 3.60M | 17/02 | ||
| Nintendo ADR | 13.92 | 13.99 | 13.64 | +0.20 | +1.46% | 3.38M | 17/02 | ||
| Recruit ADR | 8 | 8 | 8 | -1 | -11.56% | 3.29M | 17/02 | ||
| Takeda Pharma ADR | 18.26 | 18.38 | 18.20 | -0.20 | -1.08% | 2.98M | 17/02 | ||
| Sumitomo Mitsui Financial ADR | 22.910 | 23.000 | 22.360 | -0.900 | -3.78% | 2.72M | 17/02 | ||
| Ebara ADR | 18.45 | 18.46 | 18.03 | -0.60 | -3.15% | 2.61M | 17/02 | ||
| SoftBank Group | 14.51 | 14.75 | 14.25 | -0.09 | -0.62% | 1.64M | 17/02 | ||
| Nomura ADR | 9.410 | 9.470 | 9.350 | -0.130 | -1.36% | 1.74M | 17/02 | ||
| Shin-Etsu Chemical ADR | 17.85 | 18.43 | 17.34 | -0.31 | -1.71% | 1.00M | 17/02 | ||
| Honda Motor ADR | 31.13 | 31.16 | 30.71 | -0.65 | -2.05% | 926.96K | 17/02 | ||
| Hitachi ADR | 32.550 | 32.760 | 32.000 | -2.240 | -6.44% | 810.97K | 17/02 | ||
| Terumo ADR | 12.56 | 12.60 | 12.29 | -2.09 | -14.27% | 730.00K | 17/02 | ||
| Renesas Electronics ADR | 9.840 | 9.870 | 9.380 | +0.090 | +0.92% | 706.96K | 17/02 | ||
| M3 Inc ADR | 5.19 | 5.25 | 5.15 | -0.34 | -6.15% | 748.09K | 17/02 | ||
| Metaplanet | 2.19 | 2.35 | 2.15 | -0.07 | -3.10% | 627.72K | 17/02 | ||
| KDDI Corp PK | 17.43 | 17.60 | 17.35 | -0.22 | -1.25% | 615.15K | 17/02 | ||
| Daiichi Sankyo ADR | 19.32 | 19.49 | 18.56 | +0.03 | +0.16% | 608.92K | 17/02 | ||
| LY Corp DRC | 4.93 | 4.97 | 4.88 | -0.14 | -2.76% | 579.69K | 17/02 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Orion Engineered Carbons | 5.74 | 7.32 | 5.42 | -1.37 | -19.27% | 2.31M | 17/02 | ||
| ArcelorMittal ADR | 64.25 | 64.32 | 61.52 | +2.74 | +4.45% | 2.23M | 17/02 | ||
| Millicom | 66.20 | 66.65 | 65.31 | +0.49 | +0.75% | 1.75M | 17/02 | ||
| Globant SA | 48.46 | 50.46 | 47.61 | -0.94 | -1.90% | 1.63M | 17/02 | ||
| Tenaris ADR | 49.38 | 49.54 | 48.42 | +0.79 | +1.63% | 1.44M | 17/02 | ||
| Nexa Resources | 11.150 | 11.930 | 10.855 | -0.780 | -6.54% | 779.08K | 17/02 | ||
| Ardagh Metal Packaging | 4.810 | 4.860 | 4.760 | -0.050 | -1.03% | 788.94K | 17/02 | ||
| Alvotech | 4.64 | 4.69 | 4.38 | 0.00 | 0.00% | 530.93K | 17/02 | ||
| Auna ADR | 4.96 | 5.01 | 4.92 | 0.00 | 0.00% | 370.63K | 17/02 | ||
| Adecoagro SA | 8.75 | 8.84 | 8.52 | +0.10 | +1.16% | 377.94K | 17/02 | ||
| Corporacion America Airports | 28.740 | 28.790 | 27.870 | +0.780 | +2.79% | 299.65K | 17/02 | ||
| Ternium ADR | 43.25 | 43.41 | 41.95 | -0.40 | -0.92% | 313.57K | 17/02 | ||
| Subsea 7 ADR | 27.03 | 27.05 | 26.62 | +0.56 | +2.12% | 24.12K | 17/02 | ||
| Altisource Portfolio Solutions | 5.820 | 6.020 | 5.470 | +0.410 | +7.58% | 9.60K | 17/02 | ||
| Samsonite ADR | 12.990 | 13.000 | 12.745 | -0.010 | -0.08% | 4.62K | 17/02 | ||
| Aperam PK | 48.32 | 49.00 | 48.21 | -1.36 | -2.74% | 4.46K | 17/02 | ||
| BM European Value ADR | 9.81 | 9.81 | 9.76 | -0.02 | -0.20% | 3.28K | 17/02 | ||
| RTL ADR | 4.60 | 4.60 | 4.60 | +0.42 | +9.94% | 1.75K | 17/02 | ||
| Codere Online US | 7.99 | 7.99 | 7.93 | +0.05 | +0.63% | 1.12K | 17/02 | ||
| Atento SA | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12/12 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VCI Global | 0.328 | 0.347 | 0.326 | -0.003 | -0.91% | 533.04K | 17/02 | ||
| Sagtec Global | 2.16 | 2.20 | 1.50 | +0.38 | +21.35% | 418.83K | 17/02 | ||
| Founder Group | 13.27 | 15.24 | 11.54 | -4.73 | -26.28% | 233.30K | 17/02 | ||
| CBL International | 0.336 | 0.350 | 0.296 | +0.026 | +8.39% | 125.60K | 17/02 | ||
| TMD Energy | 0.55 | 0.62 | 0.55 | -0.03 | -5.19% | 90.52K | 17/02 | ||
| Black Titan | 1.60 | 1.71 | 1.60 | -0.12 | -6.98% | 58.28K | 17/02 | ||
| Bio Green Med Solution | 1.0300 | 1.0700 | 0.9995 | +0.0494 | +5.04% | 58.61K | 17/02 | ||
| Agape ATP | 2.0300 | 2.2591 | 2.0300 | -0.2300 | -10.18% | 51.25K | 17/02 | ||
| Linkers Industries | 1.17 | 1.19 | 1.12 | +0.05 | +4.46% | 45.15K | 17/02 | ||
| WF Holding | 0.39 | 0.40 | 0.38 | -0.03 | -7.16% | 35.37K | 17/02 | ||
| GreenPro | 1.7200 | 1.8000 | 1.6900 | +0.0200 | +1.18% | 26.92K | 17/02 | ||
| BioNexus Gene Lab | 2.2000 | 2.2099 | 2.1008 | +0.0600 | +2.80% | 15.87K | 17/02 | ||
| Megan Holdings | 2.01 | 2.06 | 1.77 | -0.06 | -2.90% | 13.15K | 17/02 | ||
| Genting Berhad | 3.61 | 3.81 | 3.59 | 0.00 | 0.00% | 6.65K | 17/02 | ||
| Top Glove ADR | 0.5444 | 0.5444 | 0.5180 | +0.0264 | +5.10% | 6.64K | 17/02 | ||
| Malayan Banking Berhad | 6.980 | 6.980 | 6.530 | 0.000 | 0.00% | 4.77K | 17/02 | ||
| Graphjet Tech | 0.227 | 0.233 | 0.212 | -0.073 | -24.33% | 0.77K | 17/02 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 13/09 | ||
| Genting Malaysia ADR | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 | 17/12 | ||
| IGS Capital | 0.0320 | 0.0320 | 0.0320 | 0.0000 | 0.00% | 0 | 27/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Freight Tech | 1.340 | 2.160 | 1.210 | -0.130 | -8.84% | 10.25M | 17/02 | ||
| Cemex ADR | 12.500 | 12.675 | 12.300 | -0.070 | -0.56% | 5.46M | 17/02 | ||
| Grupo Televisa ADR | 3.250 | 3.350 | 3.155 | -0.060 | -1.81% | 2.76M | 17/02 | ||
| America Movil ADR | 24.34 | 24.44 | 23.58 | +0.51 | +2.14% | 3.40M | 17/02 | ||
| Vista Oil Gas | 53.950 | 54.570 | 52.815 | -0.160 | -0.30% | 910.41K | 17/02 | ||
| BBB Foods | 38.69 | 38.84 | 37.63 | +1.04 | +2.76% | 577.61K | 17/02 | ||
| Controladora Vuela ADR | 10.15 | 10.16 | 9.97 | +0.08 | +0.79% | 443.05K | 17/02 | ||
| Fomento Economico Mexicano | 114.65 | 114.66 | 112.28 | +0.26 | +0.23% | 272.81K | 17/02 | ||
| Coca-Cola Femsa ADR | 112.75 | 113.11 | 111.23 | +0.01 | +0.01% | 125.71K | 17/02 | ||
| Betterware De Mexico | 18.69 | 18.79 | 18.20 | +0.49 | +2.69% | 108.91K | 17/02 | ||
| Wal Mart de Mexico ADR | 34.53 | 34.55 | 33.22 | +0.47 | +1.38% | 96.01K | 17/02 | ||
| Mexico Closed Fund | 22.55 | 22.99 | 22.15 | -0.18 | -0.79% | 85.01K | 17/02 | ||
| Banorte ADR | 59.40 | 61.39 | 57.25 | -0.36 | -0.60% | 61.82K | 17/02 | ||
| GAP ADR | 292.08 | 293.66 | 290.00 | +8.55 | +3.02% | 69.19K | 17/02 | ||
| Kimberly-Clark de Mexico | 12.47 | 12.55 | 12.34 | +0.10 | +0.81% | 57.33K | 17/02 | ||
| Aeroportuario del Centro Norte | 131.30 | 132.01 | 127.45 | +3.15 | +2.46% | 48.73K | 17/02 | ||
| Vesta Real Estate ADR | 33.67 | 34.09 | 33.53 | -0.48 | -1.41% | 28.78K | 17/02 | ||
| Grupo Aeroportuario Sureste ADR | 378.66 | 378.66 | 373.04 | +5.15 | +1.38% | 27.02K | 17/02 | ||
| Grupo Mexico | 11.60 | 11.90 | 11.25 | -0.59 | -4.84% | 26.48K | 17/02 | ||
| Fresnillo | 50.125 | 50.500 | 48.150 | -2.227 | -4.25% | 18.55K | 17/02 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 7.83 | 7.91 | 7.68 | +0.08 | +1.03% | 13.79M | 17/02 | ||
| Nebius NV | 97.52 | 99.29 | 93.50 | -0.49 | -0.50% | 11.67M | 17/02 | ||
| Aegon ADR | 7.750 | 7.790 | 7.720 | +0.170 | +2.24% | 8.64M | 17/02 | ||
| STMicroelectronics ADR | 33.20 | 33.29 | 32.14 | -0.41 | -1.22% | 6.81M | 17/02 | ||
| Adyen | 11.26 | 11.30 | 10.89 | +0.54 | +5.04% | 4.91M | 17/02 | ||
| JBS NV | 16.13 | 16.18 | 15.73 | +0.13 | +0.81% | 3.81M | 17/02 | ||
| Qiagen | 48.76 | 49.80 | 48.62 | -1.65 | -3.27% | 2.53M | 17/02 | ||
| Elastic | 60.44 | 62.00 | 58.85 | -1.13 | -1.84% | 3.15M | 17/02 | ||
| ING ADR | 29.03 | 29.03 | 28.61 | +0.73 | +2.58% | 2.70M | 17/02 | ||
| Uniqure NV | 21.750 | 22.230 | 20.245 | +1.250 | +6.10% | 1.90M | 17/02 | ||
| Koninklijke ADR | 5.500 | 5.600 | 5.450 | +0.040 | +0.73% | 1.71M | 17/02 | ||
| NXP | 245.09 | 246.54 | 237.92 | +0.66 | +0.27% | 1.73M | 17/02 | ||
| Koninklijke Philips ADR | 31.22 | 31.25 | 30.82 | -0.03 | -0.10% | 1.26M | 17/02 | ||
| Prosus ADR | 10.24 | 10.26 | 10.03 | +0.14 | +1.39% | 1.13M | 17/02 | ||
| ASML ADR | 1,419.78 | 1,428.50 | 1,382.75 | +13.17 | +0.94% | 1.10M | 17/02 | ||
| Ferrovial | 72.710 | 73.300 | 72.300 | +0.080 | +0.11% | 869.16K | 17/02 | ||
| Airbus Group NV | 57.42 | 58.37 | 57.42 | +0.28 | +0.49% | 598.94K | 17/02 | ||
| NewAmsterdam Pharma | 35.240 | 35.550 | 34.470 | +0.610 | +1.76% | 470.54K | 17/02 | ||
| ProQR Therapeutics NV | 1.450 | 1.519 | 1.425 | -0.010 | -0.68% | 338.55K | 17/02 | ||
| Wolters Kluwer NV | 73.44 | 74.40 | 72.62 | -2.68 | -3.52% | 320.72K | 17/02 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0011 | 0.0011 | 0.0010 | -0.0001 | -8.47% | 372.45K | 17/02 | ||
| Spark New Zealand ADR | 6.55 | 6.55 | 6.40 | +0.08 | +1.24% | 44.45K | 17/02 | ||
| Fisher&Paykel Healthcare | 22.10 | 22.10 | 22.10 | -1.40 | -5.96% | 17.12K | 17/02 | ||
| Chorus ADR | 26.61 | 27.18 | 25.80 | -1.10 | -3.97% | 2.40K | 17/02 | ||
| A2 Milk | 6.27 | 6.65 | 6.27 | +0.30 | +5.03% | 0.66K | 17/02 | ||
| Auckland International Airport ADR | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0.32K | 17/02 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00850 | 0.00850 | 0.00850 | 0.00000 | 0.00% | 0 | 24/12 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 211.65K | 13/02 | ||
| New Zealand Energy Corp | 0.2055 | 0.2055 | 0.2055 | 0.0000 | 0.00% | 0.50K | 11/02 | ||
| Spark New Zealand | 1.3500 | 1.3500 | 1.3500 | 0.0000 | 0.00% | 0 | 10/02 | ||
| Ryman Healthcare ADR | 8.01 | 8.01 | 8.01 | 0.00 | 0.00% | 0 | 05/02 | ||
| Air New Zealand ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 27/01 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 06/01 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 27.32 | 27.37 | 26.83 | -0.78 | -2.78% | 3.90M | 17/02 | ||
| Opera | 12.29 | 12.47 | 11.99 | -0.09 | -0.73% | 456.20K | 17/02 | ||
| Norsk Hydro ASA ADR | 8.579 | 8.620 | 8.450 | -0.521 | -5.73% | 239.57K | 17/02 | ||
| Telenor ASA ADR | 18.58 | 18.64 | 18.33 | -0.19 | -1.01% | 187.82K | 17/02 | ||
| Norsk Hydro | 8.73 | 8.75 | 8.47 | -0.29 | -3.22% | 117.08K | 17/02 | ||
| TGS NOPEC ADR | 11.7 | 11.8 | 11.5 | -0.2 | -1.69% | 65.49K | 17/02 | ||
| Orkla ASA ADR | 13.667 | 13.690 | 13.530 | -0.113 | -0.82% | 42.56K | 17/02 | ||
| DNB Bank ASA | 31.40 | 31.45 | 31.03 | +0.62 | +2.01% | 39.23K | 17/02 | ||
| Vend Marketplaces DRC | 23.0 | 26.4 | 22.5 | -2.4 | -9.46% | 19.67K | 17/02 | ||
| Yara International ASA | 23.34 | 23.39 | 23.09 | -0.71 | -2.95% | 10.96K | 17/02 | ||
| Dno | 1.6500 | 1.6500 | 1.6500 | 0.0000 | 0.00% | 7.05K | 17/02 | ||
| Mowi ADR | 24.07 | 24.07 | 23.64 | +0.16 | +0.67% | 6.47K | 17/02 | ||
| Norwegian Air Shuttle | 1.80 | 1.83 | 1.80 | +0.05 | +2.86% | 5.84K | 17/02 | ||
| Tomra Systems ADR | 12.44 | 12.54 | 12.37 | -0.48 | -3.72% | 3.09K | 17/02 | ||
| Gjensidige Forsikring ADR | 29.16 | 29.16 | 28.06 | +1.13 | +4.03% | 2.63K | 17/02 | ||
| Nel ASA | 0.20 | 0.21 | 0.20 | -0.02 | -8.94% | 1.60K | 17/02 | ||
| Nordic Semiconductor | 14.1620 | 14.3600 | 14.1620 | -1.3480 | -8.69% | 1.07K | 17/02 | ||
| Equinor | 27.5000 | 27.5000 | 27.5000 | -0.0900 | -0.33% | 0.10K | 17/02 | ||
| Mowi | 23.5500 | 23.9925 | 23.5500 | 0.0000 | 0.00% | 0 | 06/02 | ||
| Prosafe | 0.8053 | 0.8053 | 0.8053 | 0.0000 | 0.00% | 0 | 20/11 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 37.340 | 37.930 | 35.470 | -0.620 | -1.63% | 1.47M | 17/02 | ||
| Credicorp | 333.18 | 337.58 | 325.64 | +3.37 | +1.02% | 912.73K | 17/02 | ||
| Intercorp Financial Services | 47.49 | 47.95 | 46.78 | -0.01 | -0.02% | 270.52K | 17/02 | ||
| Cementos Pacasmayo ADR | 10.470 | 11.480 | 10.400 | -0.330 | -3.06% | 73.80K | 17/02 | ||
| 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 | 0.007 | 0.007 | 0.007 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 23.69 | 23.90 | 23.62 | -0.26 | -1.09% | 59.88K | 17/02 | ||
| One and One Green Tech | 6.23 | 6.85 | 6.19 | -0.43 | -6.46% | 60.09K | 17/02 | ||
| BDO Unibank ADR | 23.89 | 25.25 | 23.57 | +0.15 | +0.63% | 33.38K | 17/02 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0.89K | 17/02 | ||
| Jollibee Foods ADR | 14.050 | 14.050 | 13.800 | -0.350 | -2.43% | 0.51K | 17/02 | ||
| Alliance Global Group Inc | 7.70 | 7.70 | 7.70 | +1.00 | +14.93% | 0.50K | 17/02 | ||
| Megaworld ADR | 7.3 | 7.3 | 7.3 | -0.6 | -7.51% | 0.32K | 17/02 | ||
| Aboitiz Power ADR | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 | 28/07 | ||
| Ayala ADR | 9.9 | 9.9 | 9.9 | 0.0 | 0.00% | 0.31K | 11/02 | ||
| Aboitiz Equity ADR | 5.07 | 5.07 | 4.90 | 0.00 | 0.00% | 0 | 07/01 | ||
| Bank the Philippine Islands ADR | 40.35 | 40.35 | 40.35 | -1.05 | -2.54% | 0.22K | 13/02 | ||
| Cebu Air ADR | 2.54 | 2.54 | 2.54 | 0.00 | 0.00% | 0.50K | 12/02 | ||
| DMCI ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 26/09 | ||
| First Gen ADR | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 06/01 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 26/09 | ||
| D&L Industries ADR | 1.59 | 1.59 | 1.59 | 0.00 | 0.00% | 0 | 29/01 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 05/11 | ||
| Manila Electric ADR | 22.99 | 22.99 | 22.99 | 0.00 | 0.00% | 0 | 09/02 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 21/01 | ||
| Benguet B | 0.0800 | 0.0800 | 0.0800 | 0.0000 | 0.00% | 0 | 22/01 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Powszechna Kasa ADR | 25.02 | 26.02 | 24.40 | +0.40 | +1.62% | 100.80K | 17/02 | ||
| Dino Polska ADR | 11.44 | 11.45 | 11.13 | +0.22 | +1.96% | 36.11K | 17/02 | ||
| CD Projekt | 17.17 | 17.17 | 16.82 | +0.16 | +0.94% | 23.87K | 17/02 | ||
| Asseco Poland ADR | 49.75 | 49.75 | 49.75 | +0.95 | +1.95% | 0.13K | 17/02 | ||
| Eurocash SA PK | 1.93 | 1.93 | 1.93 | 0.00 | 0.00% | 0 | 28/01 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| 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 | 10.62 | 10.63 | 10.48 | +0.15 | +1.43% | 24.66K | 17/02 | ||
| EDP Energias de Portugal ADR | 51.88 | 52.05 | 51.27 | +0.68 | +1.33% | 8.06K | 17/02 | ||
| Jeronimo Martins SGPS SA ADR | 50.69 | 50.69 | 50.27 | +0.04 | +0.08% | 5.58K | 17/02 | ||
| Banco Comercial Portugues ADR | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0.16K | 12/02 |
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 | 4.270 | 4.300 | 4.100 | +0.140 | +3.39% | 39.29M | 17/02 | ||
| Canaan | 0.455 | 0.493 | 0.455 | -0.036 | -7.34% | 18.09M | 17/02 | ||
| X3 Holdings | 0.1190 | 0.1280 | 0.1095 | -0.0537 | -31.09% | 23.34M | 17/02 | ||
| Bitdeer Tech | 9.48 | 10.07 | 9.47 | -0.60 | -5.95% | 9.62M | 17/02 | ||
| Society Pass | 0.947 | 1.050 | 0.740 | +0.226 | +31.35% | 5.63M | 17/02 | ||
| Sea | 108.51 | 110.77 | 106.75 | +1.77 | +1.66% | 3.75M | 17/02 | ||
| Trip.com ADR | 56.12 | 56.45 | 53.69 | +1.69 | +3.10% | 3.57M | 17/02 | ||
| Seagate | 415.94 | 429.23 | 411.60 | -10.05 | -2.36% | 2.84M | 17/02 | ||
| Wave Life Sciences Ltd | 12.590 | 13.110 | 12.540 | -0.090 | -0.71% | 2.06M | 17/02 | ||
| FBS Global | 1.11 | 1.14 | 0.97 | -0.02 | -1.77% | 1.64M | 17/02 | ||
| Lion Group Holding | 1.7500 | 1.9100 | 1.1000 | +0.5500 | +45.83% | 1.81M | 17/02 | ||
| Up Fintech | 8.060 | 8.125 | 7.890 | +0.030 | +0.37% | 1.42M | 17/02 | ||
| Guardforce AI | 0.458 | 0.502 | 0.415 | +0.065 | +16.54% | 849.53K | 17/02 | ||
| Genius | 0.4170 | 0.4501 | 0.3960 | -0.0041 | -0.97% | 827.68K | 17/02 | ||
| Hafnia | 6.71 | 6.72 | 6.58 | -0.02 | -0.30% | 621.94K | 17/02 | ||
| Vemanti | 0.10 | 0.14 | 0.01 | -0.01 | -10.00% | 538.53K | 17/02 | ||
| Republic Power | 0.38 | 0.42 | 0.35 | -0.01 | -2.60% | 512.14K | 17/02 | ||
| Kulicke&Soffa | 71.77 | 72.29 | 68.89 | +0.15 | +0.21% | 573.19K | 17/02 | ||
| BW LPG | 16.79 | 16.80 | 16.43 | +0.06 | +0.36% | 339.14K | 17/02 | ||
| Super X AI | 14.060 | 15.030 | 13.860 | -0.970 | -6.45% | 259.50K | 17/02 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 16.06 | 16.32 | 15.66 | -1.17 | -6.79% | 6.39M | 17/02 | ||
| Harmony Gold Mining | 19.790 | 19.965 | 19.185 | -1.200 | -5.72% | 5.25M | 17/02 | ||
| Gold Fields ADR | 51.470 | 52.220 | 50.500 | -3.130 | -5.73% | 3.35M | 17/02 | ||
| Sasol ADR | 7.74 | 7.90 | 7.64 | -0.22 | -2.76% | 2.36M | 17/02 | ||
| Naspers ADR | 11.23 | 11.29 | 11.01 | -0.06 | -0.53% | 410.28K | 17/02 | ||
| DRDGOLD ADR | 32.90 | 33.57 | 32.26 | -2.75 | -7.71% | 423.77K | 17/02 | ||
| Valterra Platinum DRC | 14.860 | 14.970 | 14.670 | -0.690 | -4.44% | 358.46K | 17/02 | ||
| Impala Platinum Holdings Ltd PK | 16.910 | 17.070 | 16.470 | -0.550 | -3.15% | 156.29K | 17/02 | ||
| Life Healthcare Group Holdings | 2.84 | 2.87 | 2.81 | -0.01 | -0.35% | 50.48K | 17/02 | ||
| Vodacom Group Ltd PK | 10.05 | 10.05 | 9.86 | -0.31 | -2.99% | 39.51K | 17/02 | ||
| Sanlam Ltd PK | 13.220 | 13.220 | 13.050 | +0.180 | +1.38% | 36.94K | 17/02 | ||
| Standard Bank Group Ltd PK | 20.06 | 20.09 | 19.77 | +0.35 | +1.78% | 29.84K | 17/02 | ||
| Lesaka Tech | 4.460 | 4.500 | 4.390 | +0.050 | +1.13% | 27.40K | 17/02 | ||
| Sappi Ltd ADR | 1.100 | 1.140 | 1.090 | -0.080 | -6.78% | 24.57K | 17/02 | ||
| Nedbank Group Ltd | 17.800 | 18.030 | 17.680 | -0.190 | -1.06% | 11.95K | 17/02 | ||
| Bidvest Group Ltd PK | 30.45 | 30.45 | 30.05 | -0.13 | -0.43% | 8.88K | 17/02 | ||
| MTN Group Ltd PK | 12.16 | 12.32 | 11.96 | +0.13 | +1.08% | 6.12K | 17/02 | ||
| Leatt | 9.2 | 9.5 | 9.2 | +0.1 | +1.09% | 5.05K | 17/02 | ||
| Woolworths Holdings Ltd PK | 3.50 | 3.55 | 3.40 | +0.02 | +0.57% | 4.31K | 17/02 | ||
| Clicks Group | 41.61 | 41.61 | 41.25 | +0.83 | +2.04% | 2.63K | 17/02 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 23.75 | 23.80 | 23.24 | +0.19 | +0.81% | 3.05M | 17/02 | ||
| SK Telecom ADR | 33.43 | 33.71 | 32.40 | +0.87 | +2.67% | 2.55M | 17/02 | ||
| Captivision | 0.424 | 0.504 | 0.410 | -0.080 | -15.87% | 841.80K | 17/02 | ||
| LG Display | 4.030 | 4.055 | 3.940 | +0.030 | +0.75% | 715.81K | 17/02 | ||
| Kepco ADR | 21.85 | 21.93 | 21.20 | +0.33 | +1.53% | 637.25K | 17/02 | ||
| MagnaChip | 2.860 | 3.025 | 2.820 | -0.150 | -4.98% | 421.09K | 17/02 | ||
| KB Financial | 112.98 | 114.89 | 111.59 | -0.97 | -0.85% | 304.64K | 17/02 | ||
| Shinhan | 69.24 | 70.33 | 68.40 | -0.59 | -0.84% | 175.39K | 17/02 | ||
| POSCO | 64.82 | 66.10 | 63.64 | -0.80 | -1.22% | 150.37K | 17/02 | ||
| Woori Financial | 79.98 | 80.78 | 78.50 | -0.81 | -1.00% | 100.71K | 17/02 | ||
| Doubledown | 8.63 | 8.82 | 8.50 | -0.12 | -1.37% | 92.79K | 17/02 | ||
| Global Interactive Tech | 1.9900 | 2.1900 | 1.9900 | -0.0800 | -3.86% | 39.23K | 17/02 | ||
| Gravity Co | 64.50 | 66.40 | 62.05 | -1.80 | -2.71% | 22.29K | 17/02 | ||
| Harvard Ave Acquisition Unt | 10.15 | 10.15 | 10.15 | +0.01 | +0.10% | 0.08K | 17/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 12.310 | 12.320 | 12.153 | +0.450 | +3.79% | 10.91M | 17/02 | ||
| BBVA ADR | 23.110 | 23.140 | 22.844 | +0.380 | +1.67% | 1.93M | 17/02 | ||
| Bankinter ADR | 16.02 | 16.33 | 15.97 | +0.15 | +0.95% | 686.02K | 17/02 | ||
| Caixabank ADR | 4.03 | 4.07 | 3.97 | +0.11 | +2.81% | 621.55K | 17/02 | ||
| Grifols ADR | 9.55 | 9.57 | 9.40 | +0.23 | +2.47% | 522.76K | 17/02 | ||
| Inditex ADR | 16.88 | 16.92 | 16.71 | -0.02 | -0.12% | 463.62K | 17/02 | ||
| Amadeus IT Holding SA PK | 55.13 | 55.57 | 54.75 | -2.65 | -4.59% | 310.21K | 17/02 | ||
| Cellnex Telecom ADR | 18.08 | 18.08 | 17.86 | +0.33 | +1.86% | 111.74K | 17/02 | ||
| Iberdrola SA | 95.31 | 95.83 | 94.96 | -0.18 | -0.19% | 85.02K | 17/02 | ||
| Freightos | 2.060 | 2.150 | 1.990 | +0.040 | +1.98% | 59.53K | 17/02 | ||
| Red Electrica ADR | 9.515 | 9.565 | 9.500 | +0.055 | +0.58% | 43.46K | 17/02 | ||
| ACS Actividades Construccion ADR | 24.18 | 24.20 | 23.87 | +0.85 | +3.64% | 34.60K | 17/02 | ||
| Repsol SA | 20.35 | 20.35 | 20.02 | +0.21 | +1.04% | 28.14K | 17/02 | ||
| Turbo Energy ADR | 0.702 | 0.740 | 0.700 | -0.008 | -1.13% | 26.80K | 17/02 | ||
| Endesa ADR | 19.2 | 19.2 | 18.9 | +0.3 | +1.58% | 12.47K | 17/02 | ||
| Wallbox NV | 2.970 | 3.070 | 2.930 | -0.120 | -3.88% | 9.43K | 17/02 | ||
| Naturgy Energy ADR | 6.27 | 6.27 | 6.23 | +0.10 | +1.62% | 6.19K | 17/02 | ||
| Puig Brands ADR | 9.88 | 9.88 | 9.55 | +0.08 | +0.82% | 2.24K | 17/02 | ||
| Acerinox ADR | 7.8 | 7.8 | 7.8 | 0.0 | 0.00% | 1.27K | 17/02 | ||
| Enagas SA | 9.000 | 9.000 | 9.000 | +0.145 | +1.64% | 1.02K | 17/02 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.18 | 11.19 | 11.01 | +0.11 | +0.99% | 4.33M | 17/02 | ||
| Spotify Tech | 462.82 | 472.90 | 455.34 | +4.48 | +0.98% | 3.25M | 17/02 | ||
| Autoliv | 125.43 | 126.14 | 123.27 | +0.45 | +0.36% | 577.24K | 17/02 | ||
| Hexagon ADR | 10.69 | 10.69 | 10.50 | -0.19 | -1.75% | 512.36K | 17/02 | ||
| H&M ADR | 4.12 | 4.16 | 4.09 | 0.00 | 0.00% | 493.68K | 17/02 | ||
| Atlas Copco AB | 21.62 | 21.64 | 21.34 | +0.05 | +0.23% | 327.82K | 17/02 | ||
| Assa Abloy AB | 21.02 | 21.02 | 20.74 | -0.30 | -1.41% | 296.37K | 17/02 | ||
| Neonode | 1.700 | 1.760 | 1.660 | -0.020 | -1.16% | 160.94K | 17/02 | ||
| Evolution Gaming Group AB | 58.92 | 58.92 | 58.07 | +0.26 | +0.44% | 111.99K | 17/02 | ||
| Polestar Automotive Holding A | 16.810 | 18.370 | 16.560 | -1.630 | -8.84% | 110.08K | 17/02 | ||
| Svenska Handelsbanken PK | 7.93 | 7.93 | 7.82 | +0.13 | +1.67% | 92.10K | 17/02 | ||
| Sandvik AB ADR | 41.78 | 41.78 | 40.79 | -0.53 | -1.25% | 84.89K | 17/02 | ||
| Oatly Group AB | 11.7100 | 12.0000 | 11.2618 | -0.5600 | -4.56% | 79.28K | 17/02 | ||
| NIP ADR | 0.87 | 0.92 | 0.82 | +0.02 | +2.35% | 76.67K | 17/02 | ||
| Volvo ADR | 38.00 | 38.09 | 37.53 | -0.53 | -1.38% | 65.52K | 17/02 | ||
| Telia ADR | 9.94 | 9.94 | 9.82 | +0.07 | +0.71% | 37.72K | 17/02 | ||
| LM Ericsson B | 11.3500 | 11.3500 | 11.3500 | +0.2900 | +2.62% | 28.14K | 17/02 | ||
| Husqvarna AB | 9.99 | 10.04 | 9.96 | -0.07 | -0.70% | 23.35K | 17/02 | ||
| Tele2 AB | 10.640 | 10.640 | 10.393 | +0.139 | +1.32% | 23.07K | 17/02 | ||
| Atlas Copco ADR | 18.67 | 18.72 | 18.38 | +0.11 | +0.59% | 21.25K | 17/02 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 6.140 | 6.505 | 6.010 | -0.400 | -6.12% | 83.29M | 17/02 | ||
| Sealsq | 3.880 | 3.975 | 3.600 | +0.030 | +0.78% | 5.40M | 17/02 | ||
| Amcor PLC | 49.56 | 50.02 | 48.94 | -0.53 | -1.06% | 5.07M | 17/02 | ||
| Amrize | 57.39 | 57.97 | 56.13 | -1.44 | -2.45% | 4.50M | 17/02 | ||
| On Holding | 46.66 | 46.67 | 45.21 | +1.37 | +3.02% | 3.92M | 17/02 | ||
| UBS Group | 42.32 | 42.35 | 41.94 | +0.33 | +0.79% | 2.50M | 17/02 | ||
| Novartis ADR | 166.17 | 167.29 | 165.57 | +3.07 | +1.88% | 2.51M | 17/02 | ||
| Novocure Ltd | 11.13 | 11.36 | 10.69 | +0.14 | +1.27% | 2.42M | 17/02 | ||
| Alcon | 80.72 | 81.18 | 79.35 | +1.52 | +1.92% | 2.30M | 17/02 | ||
| Lithium Americas | 6.810 | 6.900 | 6.420 | -0.100 | -1.45% | 2.10M | 17/02 | ||
| Garrett Motion | 20.620 | 21.381 | 20.500 | -0.630 | -2.96% | 2.27M | 17/02 | ||
| Sportradar | 16.84 | 17.01 | 16.47 | +0.37 | +2.25% | 2.04M | 17/02 | ||
| Chubb | 331.89 | 333.53 | 326.63 | +6.94 | +2.14% | 1.96M | 17/02 | ||
| Garmin | 216.98 | 220.95 | 212.61 | +2.24 | +1.04% | 1.85M | 17/02 | ||
| Aptiv | 82.77 | 85.75 | 81.66 | -2.43 | -2.85% | 1.72M | 17/02 | ||
| Crispr Therapeutics | 53.17 | 54.44 | 51.92 | +0.10 | +0.19% | 1.69M | 17/02 | ||
| Adc Thera | 4.180 | 4.200 | 3.845 | +0.190 | +4.76% | 1.58M | 17/02 | ||
| MoonLake Immunotherapeutics | 17.52 | 17.61 | 15.78 | +1.75 | +11.10% | 2.26M | 17/02 | ||
| Roche Holding ADR | 60.10 | 60.22 | 59.31 | +1.59 | +2.72% | 1.28M | 17/02 | ||
| Compagnie Financiere Richemont | 20.590 | 20.670 | 20.280 | -0.020 | -0.10% | 754.25K | 17/02 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 364.20 | 366.20 | 356.24 | -2.16 | -0.59% | 10.06M | 17/02 | ||
| ASE Industrial ADR | 23.470 | 23.700 | 22.950 | +0.070 | +0.30% | 8.13M | 17/02 | ||
| United Microelectronics | 10.270 | 10.325 | 10.151 | -0.150 | -1.44% | 6.63M | 17/02 | ||
| Plandai Biotech | 0.00010 | 0.00010 | 0.00010 | -0.00010 | -99.00% | 5.80M | 17/02 | ||
| Himax | 7.550 | 7.685 | 7.412 | -0.170 | -2.20% | 829.70K | 17/02 | ||
| Chunghwa Telecom | 43.02 | 43.24 | 42.61 | +0.30 | +0.70% | 144.52K | 17/02 | ||
| Perfect Corp | 1.400 | 1.490 | 1.400 | -0.090 | -6.04% | 79.37K | 17/02 | ||
| MKDWELL Tech | 2.01 | 2.08 | 1.95 | -0.12 | -5.63% | 58.98K | 17/02 | ||
| Nocera | 0.430 | 0.498 | 0.410 | -0.005 | -1.15% | 43.44K | 17/02 | ||
| ChipMOS Tech | 34.47 | 35.10 | 33.88 | -0.87 | -2.46% | 29.58K | 17/02 | ||
| Hon Hai Precision ADR | 14.35 | 14.40 | 14.10 | -0.06 | -0.42% | 28.30K | 17/02 | ||
| Obook Holdings | 5.49 | 5.55 | 5.26 | +0.09 | +1.67% | 24.10K | 17/02 | ||
| YD Bio | 8.68 | 10.05 | 8.66 | -1.16 | -11.79% | 19.95K | 17/02 | ||
| AU Optronics | 5.030 | 5.200 | 4.780 | +0.010 | +0.20% | 18.00K | 17/02 | ||
| Gogoro | 3.030 | 3.045 | 3.011 | +0.010 | +0.33% | 7.01K | 17/02 | ||
| Giga Media Ltd | 1.550 | 1.580 | 1.540 | -0.008 | -0.51% | 6.80K | 17/02 | ||
| Semilux | 0.605 | 0.670 | 0.605 | -0.042 | -6.49% | 6.82K | 17/02 | ||
| Asia Pacific Wire & Cable | 1.680 | 1.680 | 1.675 | +0.020 | +1.20% | 4.23K | 17/02 | ||
| FST Ltd | 1.15 | 1.17 | 1.15 | -0.01 | -0.87% | 3.30K | 17/02 | ||
| SemiLEDS | 1.600 | 1.600 | 1.570 | -0.009 | -0.56% | 2.59K | 17/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 0.8499 | 0.8599 | 0.7700 | +0.0480 | +5.99% | 117.97K | 17/02 | ||
| Kasikornbank OTC | 26.35 | 26.76 | 25.70 | +0.50 | +1.93% | 20.89K | 17/02 | ||
| Bangkok Bank ADR | 27.4000 | 27.4000 | 27.0100 | +0.0800 | +0.29% | 12.56K | 17/02 | ||
| PTT Exploration & Production | 7.200 | 7.870 | 7.150 | -0.060 | -0.83% | 1.99K | 17/02 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Kasikornbank DRC | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 | 08/05 | ||
| IRPC ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 10/09 | ||
| Indorama Ventures ADR | 6.55 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 06/02 | ||
| Electricity Generating ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 04/11 | ||
| CP All ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 15/01 | ||
| Bumrungrad Hospital DRC | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 | 14/01 | ||
| BTS ADR | 3.1 | 3.1 | 3.1 | 0.0 | 0.00% | 0 | 16/04 | ||
| Banpu ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 02/12 | ||
| Berli Jucker ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 22/05 | ||
| BEC World ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 03/11 | ||
| Bangkok Dusit Medical ADR | 25.2 | 25.2 | 25.2 | 0.0 | 0.00% | 0 | 23/01 | ||
| Advanced Info Service DRC | 5.87 | 6.00 | 5.87 | 0.00 | 0.00% | 0 | 19/08 | ||
| Airports Thailand ADR | 16.2 | 16.2 | 14.6 | 0.0 | 0.00% | 0 | 05/02 | ||
| TTW Public Company | 15.35 | 15.35 | 15.35 | 0.00 | 0.00% | 0 | 26/01 | ||
| Krung Thai Bank Public Co | 20.00 | 20.00 | 20.00 | +0.40 | +2.04% | 0.50K | 13/02 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 7.150 | 7.180 | 7.020 | +0.100 | +1.42% | 1.82M | 17/02 | ||
| Anadolu Efes ADR | 0.460 | 0.460 | 0.440 | +0.010 | +2.22% | 440.83K | 17/02 | ||
| DMARKET Electronic Services Trading ADR | 2.620 | 2.700 | 2.600 | -0.010 | -0.38% | 126.70K | 17/02 | ||
| Turkiye Garanti Bankasi AS | 3.530 | 3.650 | 3.500 | -0.190 | -5.11% | 60.59K | 17/02 | ||
| Marti Technologies | 2.100 | 2.130 | 2.090 | +0.010 | +0.48% | 23.00K | 17/02 | ||
| Akbank Turk Anonim Sirketi | 4.10 | 4.10 | 4.10 | -0.14 | -3.30% | 3.90K | 17/02 | ||
| Tav Havalimanlari Holding AS | 33.150 | 33.340 | 32.670 | -0.310 | -0.93% | 0.49K | 17/02 | ||
| Koc Holdings AS | 25.09 | 25.44 | 25.00 | +0.33 | +1.33% | 2.73K | 13/02 | ||
| Turk Altin Isletmeleri AS DRC | 8.0000 | 8.0000 | 8.0000 | 0.0000 | 0.00% | 0 | 17/11 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Arcelik ADR | 16.29 | 16.29 | 16.29 | 0.00 | 0.00% | 0.27K | 12/02 | ||
| Ford Otomoti Sanayi ADR | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 22/01 | ||
| Eregli Demir Celik ADR | 6.41 | 6.41 | 6.41 | 0.00 | 0.00% | 0 | 13/01 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| THY ADR | 78.0 | 78.0 | 78.0 | 0.0 | 0.00% | 0.25K | 12/02 | ||
| Turk Telekomunikasyon ADR | 2.8 | 2.8 | 2.8 | 0.0 | 0.00% | 0 | 20/01 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 05/01 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 0.13 | 0.13 | 0.12 | 0.00 | 0.00% | 3.42M | 17/02 | ||
| Yalla | 7.120 | 7.170 | 7.060 | 0.000 | 0.00% | 161.05K | 17/02 | ||
| Micropolis Holding | 3.32 | 3.45 | 3.14 | +0.09 | +2.79% | 124.23K | 17/02 | ||
| Swvl Holdings | 1.670 | 1.700 | 1.540 | +0.110 | +7.05% | 72.22K | 17/02 | ||
| VEON | 52.5000 | 53.5000 | 52.3750 | +0.0500 | +0.10% | 35.48K | 17/02 | ||
| Apimeds | 1.15 | 1.25 | 1.15 | -0.08 | -6.50% | 23.24K | 17/02 | ||
| Anghami De | 2.350 | 2.710 | 2.292 | +0.080 | +3.52% | 21.15K | 17/02 | ||
| Brooge Energy | 0.010 | 0.010 | 0.010 | +0.010 | +0.00% | 0.60K | 17/02 | ||
| Lytus Technologies Holdings Ptv | 8.000 | 8.100 | 8.000 | -5.250 | -39.62% | 0.48K | 17/02 | ||
| M2MMA | 7.7500 | 9.5000 | 7.7500 | -2.7500 | -26.19% | 1.80K | 13/02 | ||
| 3Power Energy | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 23/12 | ||
| Vantage Drilling International | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 09/01 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Compass Pathways | 7.63 | 8.80 | 7.31 | +1.82 | +31.33% | 35.09M | 17/02 | ||
| Lloyds Banking ADR | 5.700 | 5.720 | 5.560 | +0.090 | +1.60% | 26.76M | 17/02 | ||
| CNH Industrial NV | 13.09 | 13.31 | 11.99 | +0.34 | +2.67% | 26.78M | 17/02 | ||
| Rezolve AI | 2.23 | 2.30 | 2.15 | -0.04 | -1.76% | 17.43M | 17/02 | ||
| Barclays ADR | 25.960 | 26.025 | 25.350 | +0.650 | +2.57% | 9.86M | 17/02 | ||
| HALEON ADR | 11.23 | 11.27 | 11.11 | +0.03 | +0.27% | 9.02M | 17/02 | ||
| CLARIVATE | 1.79 | 1.89 | 1.74 | -0.02 | -1.10% | 8.61M | 17/02 | ||
| BP ADR | 37.56 | 37.81 | 37.05 | -0.10 | -0.27% | 7.29M | 17/02 | ||
| Genius Sports | 5.79 | 5.89 | 5.75 | 0.00 | 0.00% | 7.18M | 17/02 | ||
| Mereo BioPharma ADR | 0.416 | 0.437 | 0.350 | +0.044 | +11.83% | 6.32M | 17/02 | ||
| British American Tobacco ADR | 58.91 | 59.09 | 58.55 | -0.59 | -0.99% | 6.28M | 17/02 | ||
| Roivant Sciences | 27.090 | 27.190 | 26.340 | +0.640 | +2.42% | 6.35M | 17/02 | ||
| GSK plc DRC | 60.87 | 61.03 | 60.06 | +1.94 | +3.29% | 5.68M | 17/02 | ||
| Natwest Group | 16.740 | 16.820 | 16.310 | +0.670 | +4.17% | 5.24M | 17/02 | ||
| Klarna | 19.22 | 19.70 | 18.10 | +1.11 | +6.13% | 5.19M | 17/02 | ||
| Shell ADR | 77.94 | 78.21 | 76.94 | -0.83 | -1.05% | 4.85M | 17/02 | ||
| Relx ADR | 30.45 | 30.90 | 30.12 | -0.61 | -1.96% | 4.65M | 17/02 | ||
| Unilever ADR | 73.96 | 74.39 | 73.31 | -0.63 | -0.84% | 4.30M | 17/02 | ||
| Diginex | 0.65 | 0.70 | 0.57 | +0.05 | +8.34% | 4.20M | 17/02 | ||
| VivoPower Intl | 2.440 | 2.873 | 2.050 | +0.330 | +15.64% | 3.98M | 17/02 |