Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🖥️ Intel Earnings: What you need to know
Explore INTC Data
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 43.310 | 43.765 | 43.115 | +0.160 | +0.37% | 1.74M | 20:59:59 | ||
| Grupo Financiero Galicia ADR | 43.470 | 46.400 | 43.150 | -2.730 | -5.91% | 1.54M | 20:59:59 | ||
| Grupo Supervielle | 8.960 | 9.570 | 8.920 | -0.580 | -6.08% | 962.78K | 20:59:59 | ||
| BBVA Argentina | 14.450 | 15.660 | 14.340 | -1.070 | -6.89% | 771.98K | 20:59:59 | ||
| Cresud SACIF | 10.930 | 11.275 | 10.895 | -0.300 | -2.67% | 258.21K | 20:59:59 | ||
| Banco Macro B ADR | 74.61 | 78.18 | 73.65 | -3.03 | -3.90% | 442.07K | 20:59:59 | ||
| Loma Negra ADR | 11.140 | 11.620 | 11.010 | -0.330 | -2.88% | 365.06K | 20:59:59 | ||
| Telecom Argentina ADR | 11.570 | 12.090 | 11.440 | -0.440 | -3.66% | 251.92K | 20:59:59 | ||
| Pampa Energia ADR | 82.90 | 84.08 | 82.30 | +0.24 | +0.29% | 153.44K | 20:59:59 | ||
| Central Puerto | 14.560 | 15.020 | 14.460 | -0.270 | -1.82% | 267.80K | 20:59:59 | ||
| Edenor ADR | 25.230 | 26.680 | 25.100 | -1.110 | -4.21% | 142.84K | 20:59:59 | ||
| IRSA ADR | 14.670 | 15.280 | 14.570 | -0.470 | -3.10% | 146.85K | 20:59:59 | ||
| Transportadora Gas ADR | 30.690 | 31.235 | 30.660 | -0.310 | -1.00% | 114.67K | 20:59:59 | ||
| Bioceres Crop | 0.59 | 0.64 | 0.56 | -0.05 | -7.25% | 490.24K | 20:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 52.020 | 53.370 | 47.940 | +3.630 | +7.50% | 54.25M | 20:59:59 | ||
| Atlassian Corp Plc | 67.62 | 68.05 | 65.20 | -6.39 | -8.63% | 7.27M | 20:59:59 | ||
| Immutep ADR | 0.571 | 0.585 | 0.565 | -0.022 | -3.65% | 2.70M | 20:59:59 | ||
| BHP Group Ltd ADR | 79.84 | 80.78 | 78.88 | -0.72 | -0.89% | 2.29M | 20:59:59 | ||
| Propanc Biopharma | 0.11600 | 0.12300 | 0.11070 | +0.00100 | +0.87% | 1.84M | 20:59:59 | ||
| Mixed Martial Arts | 0.736 | 0.760 | 0.700 | +0.007 | +0.96% | 333.32K | 20:59:59 | ||
| Woodside Energy | 23.03 | 23.25 | 22.70 | +0.58 | +2.58% | 979.44K | 20:59:59 | ||
| Kazia Therapeutics ADR | 11.8200 | 12.3600 | 11.1500 | +0.2900 | +2.52% | 271.51K | 20:59:59 | ||
| Fitell | 0.37 | 0.39 | 0.35 | -0.02 | -4.08% | 629.01K | 20:59:59 | ||
| Incannex Healthcare ADR | 3.790 | 4.250 | 3.750 | -0.300 | -7.34% | 486.43K | 20:59:59 | ||
| Blue Star Helium Ltd | 0.0060 | 0.0079 | 0.0060 | 0.0000 | 0.00% | 161.00K | 19:54:33 | ||
| Anteris Tech | 5.53 | 5.77 | 5.48 | -0.16 | -2.81% | 401.36K | 20:59:59 | ||
| Arafura Resources | 0.2500 | 0.2750 | 0.2151 | +0.0150 | +6.38% | 495.51K | 20:41:21 | ||
| Syrah Resources | 0.09 | 0.11 | 0.08 | 0.00 | 1.12% | 226.85K | 18:46:57 | ||
| Energy Transition Minerals | 0.0472 | 0.0483 | 0.0453 | +0.0016 | +3.43% | 695.99K | 20:09:27 | ||
| Australian Oilseeds Holdings | 0.610 | 0.648 | 0.600 | -0.024 | -3.79% | 61.80K | 20:59:59 | ||
| Nova Minerals ADR | 6.16 | 6.37 | 6.03 | -0.23 | -3.60% | 245.34K | 20:59:59 | ||
| First Graphene | 0.045 | 0.049 | 0.045 | +0.001 | +2.62% | 378.42K | 20:22:43 | ||
| CSL | 22.85 | 23.16 | 22.66 | -0.19 | -0.82% | 504.31K | 20:59:59 | ||
| Integrated Media Tech | 0.510 | 0.544 | 0.510 | +0.010 | +1.94% | 18.10K | 20:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 58.46 | 59.34 | 57.91 | -0.59 | -1.00% | 33.67K | 20:51:13 | ||
| OMV AG PK | 17.15 | 17.18 | 17.04 | +0.38 | +2.27% | 16.67K | 20:58:33 | ||
| Wienerberger Baustoffindustrie | 5.660 | 5.900 | 5.540 | -0.120 | -2.08% | 14.03K | 20:28:25 | ||
| Andritz ADR | 16.35 | 16.35 | 16.35 | +0.03 | +0.19% | 0.81K | 14:30:02 | ||
| Raiffeisen Bank ADR | 13.15 | 13.15 | 13.15 | +0.36 | +2.79% | 0.58K | 19:04:23 | ||
| Voestalpine AG PK | 9.94 | 9.94 | 9.91 | -0.01 | -0.10% | 1.34K | 19:56:40 | ||
| Erste Group Bank AG | 119.340 | 119.340 | 118.200 | +0.440 | +0.37% | 1.08K | 20:24:21 | ||
| Verbund ADR | 14.36 | 14.59 | 14.36 | 0.00 | 0.00% | 0 | 22/04 | ||
| Oesterreichische Post ADR | 19.3 | 19.3 | 19.3 | 0.0 | 0.00% | 0 | 06/01 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 | ||
| Vienna Insurance ADR | 15.00 | 15.00 | 15.00 | +1.59 | +11.86% | 0.10K | 16:24:33 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CMB TECH NV | 12.870 | 13.100 | 12.845 | -0.100 | -0.77% | 1.04M | 20:59:59 | ||
| Anheuser Busch ADR | 72.22 | 72.58 | 71.57 | +0.06 | +0.08% | 1.71M | 20:59:59 | ||
| Titan America | 16.40 | 16.92 | 16.36 | -0.03 | -0.18% | 228.98K | 20:59:59 | ||
| MDxHealth ADR | 2.170 | 2.316 | 2.160 | -0.110 | -4.82% | 89.31K | 20:59:59 | ||
| Galapagos ADR | 28.68 | 29.18 | 28.60 | -0.46 | -1.58% | 106.21K | 20:59:59 | ||
| Agomab Therapeutics | 10.70 | 10.77 | 10.24 | +0.15 | +1.42% | 84.60K | 20:59:59 | ||
| UCB ADR | 143.57 | 144.84 | 141.91 | +1.98 | +1.39% | 60.96K | 20:59:47 | ||
| Materialise NV | 5.110 | 5.390 | 5.100 | -0.350 | -6.41% | 54.01K | 20:59:59 | ||
| Proximus ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 22/04 | ||
| Nyxoah | 3.06 | 3.13 | 3.01 | -0.04 | -1.29% | 20.06K | 20:59:59 | ||
| KBC Groep ADR | 66.18 | 67.19 | 65.61 | -1.51 | -2.23% | 24.14K | 20:59:49 | ||
| X Fab Silicon | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 | 22/04 | ||
| Solvay ADR | 3.140 | 3.201 | 3.130 | -0.040 | -1.26% | 263.68K | 20:59:30 | ||
| Umicore ADR | 4.92 | 4.95 | 4.90 | -0.12 | -2.38% | 14.22K | 20:58:46 | ||
| ageas SA/NV | 79.27 | 80.22 | 78.98 | -0.49 | -0.61% | 3.16K | 20:50:38 | ||
| Brussel Lambert ADR | 9.48 | 9.48 | 9.48 | -0.02 | -0.18% | 0.23K | 15:42:29 | ||
| Galapagos | 28.08 | 28.08 | 28.08 | 0.00 | 0.00% | 0 | 22/04 | ||
| Ackermans Van Haaren ADR | 275.0 | 275.0 | 275.0 | 0.0 | 0.00% | 0 | 05/01 | ||
| Remedent | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14/07 | ||
| Nyrstar ADR | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 21/02 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Bradesco | 3.940 | 4.090 | 3.930 | -0.100 | -2.48% | 28.60M | 20:59:59 | ||
| Nu Holdings | 14.46 | 14.82 | 14.29 | -0.40 | -2.66% | 30.19M | 20:59:59 | ||
| Ambev SA | 2.940 | 3.005 | 2.930 | -0.070 | -2.33% | 22.15M | 20:59:59 | ||
| Itau Unibanco | 8.810 | 9.060 | 8.780 | -0.210 | -2.33% | 22.38M | 20:59:59 | ||
| Vale ADR | 17.14 | 17.57 | 17.11 | -0.38 | -2.14% | 20.03M | 20:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 21.27 | 21.45 | 21.12 | +0.09 | +0.42% | 11.67M | 20:59:59 | ||
| Gerdau ADR | 4.305 | 4.380 | 4.260 | -0.025 | -0.58% | 15.84M | 20:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 19.33 | 19.43 | 19.13 | +0.17 | +0.89% | 8.61M | 20:59:59 | ||
| SID Nacional ADR | 1.290 | 1.355 | 1.290 | -0.050 | -3.73% | 4.93M | 20:59:59 | ||
| PagSeguro Digital | 10.18 | 10.66 | 10.12 | -0.58 | -5.39% | 4.11M | 20:59:59 | ||
| Energy of Minas Gerais | 2.610 | 2.681 | 2.610 | -0.020 | -0.76% | 4.64M | 20:59:59 | ||
| Braskem A | 3.29 | 3.49 | 3.26 | -0.17 | -4.91% | 2.19M | 20:59:59 | ||
| Inter and Co A | 7.99 | 8.30 | 7.94 | -0.13 | -1.60% | 3.40M | 20:59:59 | ||
| Ultrapar Participacoes | 5.730 | 5.860 | 5.720 | -0.100 | -1.72% | 1.61M | 20:59:59 | ||
| Cosan ADR | 4.05 | 4.14 | 4.02 | -0.08 | -1.82% | 1.35M | 20:59:59 | ||
| Sabesp ADR | 34.540 | 35.590 | 34.415 | -0.100 | -0.29% | 1.48M | 20:59:59 | ||
| Axia Energia ON DRC | 12.660 | 12.910 | 12.580 | -0.030 | -0.24% | 1.74M | 20:59:59 | ||
| Suzano Papel ADR | 9.35 | 9.51 | 9.30 | -0.20 | -2.04% | 2.82M | 20:59:59 | ||
| Telefonica Brasil ADR | 15.980 | 16.095 | 15.905 | +0.110 | +0.69% | 861.22K | 20:59:59 | ||
| Embraer ADR | 63.06 | 64.65 | 62.80 | -1.32 | -2.05% | 986.79K | 20:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| POET Tech | 11.72 | 12.34 | 10.77 | -1.05 | -8.22% | 45.37M | 20:59:59 | ||
| Canopy Growth | 1.22 | 1.51 | 1.19 | -0.17 | -11.96% | 57.03M | 20:59:59 | ||
| Akanda | 9.3700 | 14.3000 | 8.9800 | -0.8400 | -8.23% | 26.74M | 20:59:59 | ||
| Tilray | 6.930 | 9.340 | 6.820 | -0.940 | -11.94% | 41.91M | 20:59:59 | ||
| Baytex Energy Corp | 4.610 | 4.610 | 4.490 | +0.140 | +3.13% | 28.17M | 20:59:59 | ||
| Denison Mines | 3.9200 | 4.1700 | 3.8000 | -0.1600 | -3.92% | 29.52M | 20:59:59 | ||
| B2Gold | 4.950 | 5.010 | 4.770 | +0.090 | +1.85% | 35.90M | 20:59:59 | ||
| GreenPower Motor Company | 0.989 | 0.996 | 0.924 | -0.007 | -0.68% | 330.45K | 20:59:59 | ||
| BlackBerry | 5.270 | 5.390 | 5.140 | -0.160 | -2.95% | 18.53M | 20:59:59 | ||
| Cronos | 2.600 | 2.960 | 2.570 | -0.200 | -7.14% | 5.21M | 20:59:59 | ||
| IAMGold | 17.110 | 17.440 | 16.490 | -0.220 | -1.27% | 11.55M | 20:59:59 | ||
| SNDL Inc | 1.5300 | 1.8200 | 1.4900 | -0.1300 | -7.83% | 7.11M | 20:59:59 | ||
| First Majestic Silver | 20.25 | 20.66 | 19.43 | -0.66 | -3.16% | 11.91M | 20:59:59 | ||
| Lithium Americas | 4.720 | 4.960 | 4.540 | -0.260 | -5.22% | 11.03M | 20:59:59 | ||
| Aurora Cannabis | 3.280 | 4.130 | 3.250 | -0.520 | -13.68% | 7.09M | 20:59:59 | ||
| Equinox Gold | 14.090 | 14.435 | 13.685 | -0.350 | -2.42% | 6.68M | 20:59:59 | ||
| Northern Dynasty Minerals | 2.0200 | 2.0700 | 1.9400 | -0.0200 | -0.98% | 10.71M | 20:59:59 | ||
| Indo Global Exchange | 0.00070 | 0.00080 | 0.00060 | 0.00000 | 0.00% | 7.20M | 19:59:07 | ||
| Ballard | 3.380 | 3.505 | 3.290 | -0.120 | -3.43% | 3.91M | 20:59:59 | ||
| Barrick Mining | 40.20 | 40.82 | 39.40 | -0.53 | -1.30% | 10.79M | 20:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LATAM Airlines ADR | 50.300 | 51.820 | 49.470 | -1.460 | -2.82% | 969.55K | 20:59:59 | ||
| Soquimich B ADR | 85.45 | 87.20 | 83.98 | -1.50 | -1.73% | 1.04M | 20:59:59 | ||
| Banco De Chile | 37.76 | 38.54 | 37.50 | -0.71 | -1.85% | 372.68K | 20:59:59 | ||
| Santander Chile ADR | 33.44 | 33.85 | 33.03 | -0.16 | -0.48% | 375.25K | 20:59:59 | ||
| Enel Chile ADR | 4.510 | 4.535 | 4.360 | +0.120 | +2.73% | 6.04M | 20:59:59 | ||
| Cervecerias ADR | 11.19 | 11.75 | 11.17 | -0.39 | -3.37% | 247.95K | 20:59:59 | ||
| Embotelladora Andina B ADR | 29.51 | 31.35 | 29.51 | -0.99 | -3.25% | 16.85K | 20:59:59 | ||
| Embotelladora Andina | 23.90 | 23.90 | 23.90 | -0.50 | -2.05% | 0 | 20:59:59 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| eLong Power Holding | 2.67 | 2.80 | 2.35 | +0.08 | +3.09% | 1.58M | 20:59:59 | ||
| iQIYI | 1.200 | 1.250 | 1.190 | -0.050 | -4.00% | 14.74M | 20:59:59 | ||
| Nio A ADR | 6.283 | 6.440 | 6.200 | -0.198 | -3.05% | 30.56M | 20:59:59 | ||
| Lianhe Sowell | 0.23 | 0.26 | 0.21 | -0.04 | -14.21% | 3.27M | 20:59:59 | ||
| Digital Currency X Tech | 2.3000 | 2.3000 | 1.7300 | +0.2100 | +10.05% | 310.33K | 20:59:59 | ||
| LZ Tech Holdings | 0.12 | 0.12 | 0.10 | +0.01 | +5.59% | 8.80M | 20:59:59 | ||
| Golden Sun Education | 0.621 | 0.660 | 0.597 | -0.031 | -4.75% | 691.55K | 20:59:59 | ||
| Tencent Music Entertainment Group | 9.24 | 9.53 | 9.19 | -0.34 | -3.50% | 6.81M | 20:59:59 | ||
| Xiao I ADR | 1.080 | 1.400 | 0.998 | +0.172 | +19.00% | 75.14M | 20:59:59 | ||
| ReTo Eco-Solutions | 0.6880 | 0.9600 | 0.5700 | -0.2120 | -23.56% | 2.40M | 20:59:59 | ||
| Huachen AI Parking Management | 8.93 | 9.00 | 8.14 | -0.81 | -8.32% | 122.94K | 20:59:59 | ||
| LOBO EV Tech | 0.630 | 0.710 | 0.557 | +0.030 | +5.07% | 2.19M | 20:59:59 | ||
| VNET DRC | 8.840 | 8.945 | 8.605 | +0.070 | +0.80% | 3.69M | 20:59:59 | ||
| TAL Education | 10.91 | 11.13 | 10.52 | -1.12 | -9.31% | 10.64M | 20:59:59 | ||
| JD.com Inc Adr | 29.98 | 30.47 | 29.72 | -0.63 | -2.06% | 7.88M | 20:59:59 | ||
| Tencent ADR | 62.250 | 63.235 | 61.620 | -2.200 | -3.41% | 6.31M | 20:59:54 | ||
| Xpeng | 15.90 | 16.31 | 15.70 | -1.07 | -6.31% | 16.78M | 20:59:59 | ||
| Full Truck Alliance Co | 8.50 | 8.82 | 8.47 | -0.23 | -2.63% | 4.81M | 20:59:59 | ||
| Ke Hldg | 15.80 | 15.92 | 15.59 | -0.19 | -1.19% | 4.77M | 20:59:59 | ||
| Kanzhun | 13.33 | 13.89 | 13.17 | -0.32 | -2.34% | 3.26M | 20:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.43 | 14.64 | 14.18 | +0.11 | +0.73% | 1.98M | 20:59:59 | ||
| GeoPark Ltd | 9.11 | 9.24 | 9.02 | -0.12 | -1.30% | 407.64K | 20:59:59 | ||
| Grupo Aval | 4.370 | 4.691 | 4.340 | -0.130 | -2.89% | 118.05K | 20:59:59 | ||
| Grupo Cibest DRC | 71.89 | 74.47 | 71.55 | -1.69 | -2.29% | 312.26K | 20:59:59 | ||
| BMP AI Tech | 0.031 | 0.031 | 0.010 | +0.000 | +0.00% | 0 | 22/04 | ||
| Interconnection Electric ADR | 162.00 | 198.00 | 162.00 | 0.00 | 0.00% | 0 | 22/04 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 09/09 | ||
| Cementos Argos ADR | 12.27 | 12.27 | 12.27 | 0.00 | 0.00% | 0 | 07/04 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0.0006 | 0.0006 | 0.0006 | 0.0000 | 0.00% | 0 | 20/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Toro Corp | 6.670 | 6.790 | 6.100 | -0.085 | -1.26% | 967.77K | 20:59:59 | ||
| Frontline | 34.900 | 35.240 | 34.580 | +0.240 | +0.69% | 2.07M | 20:59:59 | ||
| Robin Energy | 2.04 | 2.07 | 1.91 | +0.08 | +4.08% | 368.68K | 20:59:59 | ||
| Castor Maritime | 1.920 | 1.980 | 1.800 | +0.060 | +3.23% | 85.43K | 20:59:59 | ||
| GDEV Inc | 17.990 | 18.500 | 17.100 | -0.410 | -2.23% | 6.00K | 20:59:59 | ||
| Bank of Cyprus Holdings | 11.36 | 11.36 | 10.78 | +0.00 | +0.00% | 0 | 22/04 | ||
| Neuro Hitech | 0.50000 | 0.50000 | 0.50000 | -0.25030 | -33.36% | 0.36K | 19:42:46 | ||
| Gifa | 0.0061 | 0.0061 | 0.0061 | 0.0000 | 0.00% | 0 | 13/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 38.52 | 39.20 | 38.02 | -0.64 | -1.62% | 12.12M | 20:59:59 | ||
| IO Biotech | 0.006 | 0.007 | 0.005 | -0.002 | -20.55% | 806.12K | 20:47:53 | ||
| Genmab AS | 26.98 | 27.57 | 26.81 | -0.71 | -2.56% | 1.03M | 20:59:59 | ||
| Ascendis Pharma AS | 225.00 | 231.60 | 224.32 | -6.05 | -2.62% | 830.99K | 20:59:59 | ||
| Coloplast A | 6.46 | 6.56 | 6.41 | -0.10 | -1.52% | 411.89K | 20:58:33 | ||
| Oersted AS DRC | 8.46 | 8.52 | 8.43 | -0.02 | -0.24% | 108.24K | 20:58:33 | ||
| Cadeler AS ADR | 25.74 | 26.04 | 25.53 | -0.06 | -0.23% | 56.77K | 20:59:59 | ||
| AP Moeller-Maersk AS | 11.51 | 11.60 | 11.45 | -0.13 | -1.12% | 216.70K | 20:59:00 | ||
| Vestas Wind Systems AS | 9.87 | 9.94 | 9.83 | -0.08 | -0.75% | 107.38K | 20:59:59 | ||
| Danske Bank A/S ADR | 25.12 | 25.46 | 24.91 | -0.58 | -2.26% | 67.44K | 20:55:12 | ||
| Novozymes AS DRC | 60.14 | 60.63 | 59.78 | +0.14 | +0.23% | 59.74K | 20:59:59 | ||
| Pandora ADR | 9.47 | 9.64 | 9.43 | -0.26 | -2.67% | 75.95K | 20:58:34 | ||
| Evaxion Biotech AS | 4.250 | 4.530 | 4.080 | -0.100 | -2.30% | 39.84K | 20:59:59 | ||
| LiqTech | 2.130 | 2.350 | 2.130 | -0.110 | -4.91% | 6.19K | 20:59:59 | ||
| DSV ADR | 130.53 | 132.29 | 129.08 | -2.06 | -1.55% | 47.64K | 20:54:24 | ||
| Carlsberg AS | 25.25 | 25.40 | 25.15 | -0.33 | -1.27% | 32.54K | 20:52:42 | ||
| FLSmidth & Co AS | 7.910 | 7.970 | 7.910 | 0.000 | 0.00% | 0 | 22/04 | ||
| Novozymes AS | 60.2350 | 60.2350 | 60.2350 | +0.2350 | +0.39% | 0.84K | 20:27:31 | ||
| Bavarian Nordic ADR | 9.73 | 9.82 | 9.73 | -0.29 | -2.89% | 1.47K | 20:26:02 | ||
| Vestas Wind | 29.6562 | 30.9900 | 29.3875 | -0.1851 | -0.62% | 1.07K | 20:46:02 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 10.330 | 10.860 | 10.100 | +0.470 | +4.77% | 174.47M | 20:59:59 | ||
| Amer Sports | 35.87 | 37.29 | 35.64 | -0.37 | -1.02% | 2.49M | 20:59:59 | ||
| Nordea Bank ADR | 18.27 | 18.57 | 18.07 | -0.41 | -2.19% | 305.85K | 20:58:34 | ||
| Stora Enso Oyj PK | 11.95 | 12.15 | 11.87 | -0.24 | -1.94% | 237.17K | 20:51:13 | ||
| Sampo OYJ | 21.59 | 22.04 | 21.48 | -0.40 | -1.82% | 39.60K | 20:56:41 | ||
| Neste | 15.17 | 15.24 | 14.81 | +0.42 | +2.85% | 46.52K | 20:58:41 | ||
| Wartsila ADR | 9.49 | 9.49 | 9.18 | +0.58 | +6.51% | 17.86K | 20:59:59 | ||
| Kesko ADR | 11.770 | 11.930 | 11.760 | -0.220 | -1.83% | 25.46K | 20:51:13 | ||
| Kone Oyj ADR | 33.78 | 34.00 | 33.60 | +0.51 | +1.53% | 29.53K | 20:51:15 | ||
| Metso Outotec OTC | 9.58 | 9.75 | 9.07 | +0.57 | +6.33% | 76.15K | 20:59:59 | ||
| Fortum ADR | 5.140 | 5.140 | 4.940 | +0.105 | +2.09% | 1.74K | 20:59:59 | ||
| KONE Oyj | 66.7580 | 66.7580 | 66.7580 | 0.0000 | 0.00% | 0 | 22/04 | ||
| Fortum | 25.265 | 25.265 | 25.265 | +0.000 | +0.00% | 0 | 22/04 | ||
| Orion ADR | 37.99 | 37.99 | 37.99 | 0.00 | 0.00% | 0 | 25/03 | ||
| Konecranes ADR | 8.900 | 9.440 | 8.900 | 0.000 | 0.00% | 0 | 16/04 | ||
| Outokumpu ADR | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 | 17/04 | ||
| Nokian Tyres ADR | 5.38 | 5.43 | 5.38 | 0.00 | 0.00% | 0 | 21/04 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alstom PK | 1.920 | 1.960 | 1.900 | -0.040 | -2.04% | 11.55M | 20:59:59 | ||
| Sanofi ADR | 47.53 | 48.60 | 47.34 | +0.63 | +1.34% | 5.35M | 20:59:59 | ||
| Pernod Ricard | 15.28 | 15.44 | 15.09 | +0.02 | +0.13% | 840.36K | 20:58:34 | ||
| Constellium Nv | 30.28 | 31.50 | 29.95 | -0.53 | -1.72% | 1.68M | 20:59:59 | ||
| Sequans Communications | 2.950 | 2.950 | 2.740 | +0.130 | +4.61% | 117.76K | 20:59:59 | ||
| TotalEnergies SE | 90.47 | 90.53 | 89.58 | +0.90 | +1.00% | 1.01M | 20:59:59 | ||
| Abivax ADR | 113.00 | 116.51 | 112.77 | -2.99 | -2.58% | 566.61K | 20:59:59 | ||
| Kering SA | 27.51 | 28.10 | 27.27 | -0.61 | -2.17% | 459.34K | 20:58:33 | ||
| Valneva SE | 5.33 | 5.61 | 5.15 | +0.08 | +1.52% | 310.09K | 20:59:59 | ||
| Schneider Electric SA | 63.880 | 64.480 | 62.570 | -0.770 | -1.19% | 365.05K | 20:59:59 | ||
| Capgemini ADR | 23.30 | 23.77 | 23.10 | -1.68 | -6.73% | 438.62K | 20:58:33 | ||
| Safran SA | 80.730 | 82.620 | 79.660 | +0.070 | +0.09% | 245.12K | 20:59:59 | ||
| DBV Technologies | 19.400 | 19.690 | 19.150 | -0.240 | -1.22% | 158.13K | 20:59:59 | ||
| Compagnie Saint-Gobain ADR | 19.01 | 19.47 | 18.04 | +0.92 | +5.09% | 525.06K | 20:59:57 | ||
| Carrefour SA PK | 3.87 | 3.90 | 3.85 | -0.15 | -3.73% | 209.88K | 20:59:59 | ||
| Dassault Systemes SA | 22.23 | 23.02 | 22.10 | +0.14 | +0.63% | 250.95K | 20:59:59 | ||
| BNP Paribas ADR | 51.870 | 53.020 | 51.340 | -1.160 | -2.19% | 236.56K | 20:59:44 | ||
| Danone PK | 15.89 | 16.00 | 15.81 | -0.02 | -0.13% | 329.58K | 20:59:59 | ||
| Louis Vuitton ADR | 110.420 | 112.080 | 108.810 | -1.100 | -0.99% | 328.54K | 20:59:59 | ||
| Societe Generale ADR | 16.0500 | 16.4800 | 15.8800 | -0.5100 | -3.08% | 340.77K | 20:57:57 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 7.130 | 7.420 | 7.030 | -0.320 | -4.30% | 1.52M | 20:59:59 | ||
| SAP ADR | 163.25 | 168.29 | 162.00 | -10.77 | -6.19% | 6.00M | 20:59:59 | ||
| Deutsche Bank AG | 31.39 | 31.95 | 31.06 | -1.05 | -3.24% | 3.52M | 20:59:59 | ||
| SCHMID NV | 6.24 | 7.40 | 6.13 | -0.25 | -3.85% | 1.17M | 20:59:59 | ||
| BioNTech | 105.56 | 109.76 | 105.39 | -3.04 | -2.80% | 633.86K | 20:59:59 | ||
| Bayer AG PK | 11.59 | 11.79 | 11.51 | -0.15 | -1.28% | 656.13K | 20:58:47 | ||
| InflaRx | 1.560 | 1.615 | 1.510 | -0.040 | -2.50% | 1.03M | 20:59:59 | ||
| Deutsche Lufthansa ADR | 8.670 | 8.800 | 8.610 | -0.170 | -1.92% | 1.17M | 20:59:59 | ||
| Deutsche Telekom ADR | 31.99 | 32.34 | 31.81 | -0.35 | -1.08% | 911.04K | 20:59:59 | ||
| Fresenius Medical Care ADR | 22.75 | 23.00 | 22.60 | -0.11 | -0.48% | 376.66K | 20:59:59 | ||
| Infineon ADR | 61.83 | 63.19 | 60.75 | +3.51 | +6.02% | 400.95K | 20:59:59 | ||
| Mercedes Benz DRC | 14.63 | 14.82 | 14.48 | -0.10 | -0.68% | 626.85K | 20:59:59 | ||
| Muenchener Rueckver Ges | 13.03 | 13.15 | 12.91 | -0.03 | -0.23% | 230.89K | 20:59:56 | ||
| Siemens ADR | 141.82 | 143.17 | 139.32 | -0.43 | -0.30% | 277.12K | 20:59:55 | ||
| Beiersdorf ADR | 17.4 | 17.6 | 17.1 | -0.3 | -1.70% | 411.60K | 20:59:46 | ||
| Immatics NV | 11.15 | 11.30 | 10.97 | -0.11 | -0.98% | 338.90K | 20:59:59 | ||
| Deutsche Boerse ADR | 30.90 | 31.04 | 30.65 | -0.05 | -0.16% | 119.01K | 20:58:34 | ||
| Volkswagen 1/10 ADR | 10.48 | 10.60 | 10.43 | -0.14 | -1.32% | 194.45K | 20:58:34 | ||
| LuxExperience BV DRC | 9.030 | 9.312 | 8.839 | -0.100 | -1.10% | 100.60K | 20:59:59 | ||
| Mainz Biomed BV | 0.5099 | 0.5200 | 0.4801 | -0.0071 | -1.37% | 306.67K | 20:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 24.17 | 25.10 | 24.06 | -0.66 | -2.66% | 590.33K | 20:59:59 | ||
| Tsakos Energy | 38.550 | 39.000 | 38.265 | +0.200 | +0.52% | 155.38K | 20:59:59 | ||
| Imperial Petroleum | 4.5100 | 4.5150 | 4.3250 | +0.1200 | +2.73% | 528.35K | 20:59:59 | ||
| Okeanis Eco Tankers | 50.57 | 51.30 | 50.08 | +0.01 | +0.02% | 268.74K | 20:59:59 | ||
| Global Ship Lease | 37.65 | 38.50 | 37.60 | -0.57 | -1.49% | 152.55K | 20:59:59 | ||
| Diana Shipping | 2.455 | 2.500 | 2.445 | -0.055 | -2.19% | 281.57K | 20:59:59 | ||
| Seanergy Maritime | 14.1500 | 14.4200 | 14.0500 | -0.1600 | -1.12% | 87.33K | 20:59:59 | ||
| Allwyn DRC | 7.630 | 7.710 | 7.500 | -0.044 | -0.57% | 114.98K | 20:58:33 | ||
| Icon Energy Corp | 1.010 | 1.090 | 0.983 | -0.040 | -3.81% | 120.11K | 20:59:59 | ||
| Dynagas LNG | 3.980 | 4.110 | 3.870 | -0.120 | -2.93% | 132.19K | 20:59:59 | ||
| StealthGas | 9.170 | 9.230 | 9.060 | +0.030 | +0.33% | 63.52K | 20:59:59 | ||
| Navios Maritime Unit | 69.59 | 70.74 | 69.50 | -0.56 | -0.80% | 79.03K | 20:59:59 | ||
| C3is Inc | 0.4301 | 0.7300 | 0.4100 | -0.3579 | -45.42% | 1.44M | 20:59:59 | ||
| Rubico | 3.19 | 3.21 | 2.95 | 0.00 | 0.00% | 41.35K | 20:59:59 | ||
| Top Ships | 2.7100 | 2.9900 | 2.7000 | -0.2000 | -6.87% | 89.62K | 20:59:59 | ||
| Heidmar Maritime Holdings | 0.8101 | 0.8580 | 0.7300 | +0.0200 | +2.53% | 196.65K | 20:59:59 | ||
| Euroseas | 68.72 | 69.54 | 67.43 | +0.23 | +0.33% | 50.37K | 20:59:59 | ||
| Globus Maritime | 2.1800 | 2.3000 | 2.0100 | +0.0900 | +4.31% | 66.19K | 20:59:59 | ||
| Alpha Bank | 1.140 | 1.140 | 1.010 | +0.040 | +3.64% | 31.89K | 19:35:58 | ||
| Danaos | 117.53 | 118.99 | 117.00 | -0.12 | -0.10% | 32.99K | 20:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 131.70 | 133.90 | 129.62 | -4.72 | -3.46% | 9.88M | 20:59:59 | ||
| Inno Holdings | 0.1563 | 0.1680 | 0.1446 | -0.0110 | -6.58% | 5.55M | 20:59:59 | ||
| OneConstruction | 5.22 | 5.50 | 4.29 | +0.86 | +19.72% | 1.08M | 20:59:59 | ||
| ModuLink | 0.0007 | 0.0008 | 0.0006 | +0.0001 | +13.84% | 25.32M | 20:54:53 | ||
| Melco Resorts & Entertainment | 5.66 | 5.94 | 5.65 | -0.33 | -5.51% | 1.07M | 20:59:59 | ||
| Lenovo Group | 1.3500 | 1.5000 | 1.3500 | -0.1500 | -10.00% | 397.25K | 16:09:17 | ||
| Prudential Public ADR | 30.37 | 30.84 | 30.01 | -0.39 | -1.27% | 915.06K | 20:59:59 | ||
| Dreamland | 1.46 | 1.89 | 1.00 | +0.45 | +44.55% | 6.92M | 20:59:59 | ||
| Futu | 154.13 | 160.78 | 151.13 | -6.67 | -4.15% | 883.36K | 20:59:59 | ||
| Solowin | 3.79 | 3.87 | 3.60 | -0.11 | -2.82% | 340.64K | 20:59:59 | ||
| Click Holdings | 2.96 | 3.34 | 2.80 | -0.44 | -12.94% | 204.98K | 20:59:59 | ||
| NeoConcept International Holdings | 0.93 | 0.94 | 0.83 | +0.06 | +6.29% | 534.22K | 20:59:59 | ||
| Mint | 0.32 | 0.32 | 0.29 | 0.00 | 1.14% | 742.42K | 20:59:59 | ||
| Oriental Culture | 0.615 | 0.650 | 0.614 | -0.005 | -0.74% | 152.07K | 20:59:59 | ||
| A Paradise Acquisition | 10.29 | 10.29 | 10.28 | -0.01 | -0.10% | 89.50K | 20:59:59 | ||
| Ping An Biomedical | 0.17 | 0.18 | 0.16 | 0.00 | -2.35% | 78.81K | 20:59:59 | ||
| Silicon Motion | 142.00 | 147.60 | 139.18 | +0.05 | +0.04% | 587.35K | 20:59:59 | ||
| DarkIris | 0.46 | 0.50 | 0.45 | -0.06 | -10.65% | 618.97K | 20:59:59 | ||
| Top Wealth Holding | 3.530 | 3.590 | 3.460 | -0.040 | -1.12% | 173.49K | 20:59:59 | ||
| Nft Ltd | 0.2340 | 0.2627 | 0.2310 | -0.0280 | -10.69% | 231.91K | 20:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 6.8 | 6.9 | 6.7 | 0.0 | 0.00% | 22.89K | 20:47:56 | ||
| Magyar Telekom Plc | 8.26 | 8.26 | 8.03 | +0.05 | +0.61% | 1.04K | 16:57:21 | ||
| Wizz Air Holdings | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 0.25K | 14:30:02 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 12.94 | 12.98 | 12.53 | -0.54 | -4.01% | 32.65M | 20:59:59 | ||
| Wipro ADR | 2.030 | 2.080 | 2.010 | -0.080 | -3.79% | 23.79M | 20:59:59 | ||
| ICICI Bank ADR | 28.05 | 28.38 | 27.87 | -0.36 | -1.27% | 8.31M | 20:59:59 | ||
| HDFC Bank ADR | 25.51 | 25.76 | 25.38 | -0.59 | -2.26% | 9.24M | 20:59:59 | ||
| Dr. Reddy’s Labs ADR | 13.58 | 13.83 | 13.33 | +0.74 | +5.76% | 7.71M | 20:59:59 | ||
| MakeMyTrip | 45.66 | 45.69 | 44.66 | -0.22 | -0.48% | 602.71K | 20:59:59 | ||
| Zoomcar Holdings | 0.1160 | 0.1500 | 0.1050 | -0.0235 | -16.85% | 26.44K | 19:45:37 | ||
| Sify | 15.600 | 15.810 | 14.850 | +0.030 | +0.19% | 67.86K | 20:59:59 | ||
| SS Innovations International | 4.47 | 4.70 | 4.40 | -0.13 | -2.83% | 44.80K | 20:59:59 | ||
| Yatra Online | 1.020 | 1.143 | 1.010 | -0.040 | -3.77% | 87.47K | 20:59:59 | ||
| Azure Power Global | 1.25 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 22/04 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 17.22 | 17.31 | 16.88 | -0.46 | -2.60% | 1.48M | 20:59:59 | ||
| Indonesia Energy | 3.450 | 3.540 | 3.320 | -0.010 | -0.29% | 651.81K | 20:59:59 | ||
| Bank Central Asia ADR | 9.2400 | 9.6100 | 9.1100 | -0.0800 | -0.86% | 637.44K | 20:59:59 | ||
| Astra Int | 7.50 | 7.61 | 7.48 | -0.20 | -2.60% | 131.98K | 20:59:45 | ||
| Bank Mandiri Persero ADR | 10.75 | 10.77 | 10.29 | -0.21 | -1.92% | 76.11K | 20:51:14 | ||
| Bank Rakyat | 9.61 | 9.90 | 9.33 | -0.18 | -1.84% | 103.98K | 20:59:30 | ||
| United Tractors ADR | 38.26 | 38.28 | 37.52 | -0.74 | -1.90% | 21.70K | 20:56:16 | ||
| DigiAsia | 0.01 | 0.01 | 0.01 | 0.00 | -24.24% | 3.21K | 20:11:37 | ||
| Bank Negara Indonesia ADR | 11.30 | 11.68 | 11.30 | -0.62 | -5.20% | 2.67K | 19:47:54 | ||
| Telkom Indonesia | 0.18580 | 0.18580 | 0.18580 | +0.00000 | +0.00% | 0 | 22/04 | ||
| Kalbe Farma ADR | 10.49 | 10.49 | 10.49 | -0.46 | -4.18% | 0.20K | 18:07:23 | ||
| AKRorindo ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 03/02 | ||
| NusaTrip | 9.00 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 08/10 | ||
| Vale Indonesia | 0.3562 | 0.3562 | 0.3562 | 0.0000 | 0.00% | 0 | 15/04 | ||
| Bank Mandiri Persero | 0.2600 | 0.2600 | 0.2600 | 0.0000 | 0.00% | 0 | 09/04 | ||
| Unilever Indonesia ADR | 1.92 | 2.10 | 1.91 | -0.38 | -16.52% | 0.98K | 20:58:34 | ||
| Bukit Asam ADR | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 07/04 | ||
| Vale Indonesia ADR | 16.40 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 23/03 | ||
| Jasa Marga ADR | 3.625 | 3.625 | 3.625 | 0.000 | 0.00% | 0 | 13/03 | ||
| Solusi Bangun Indonesia ADR | 5.930 | 5.930 | 5.930 | 0.000 | 0.00% | 0 | 30/09 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 83.79 | 84.25 | 82.87 | +0.56 | +0.68% | 7.42M | 20:59:59 | ||
| James Hardie Industries ADR | 21.90 | 22.36 | 21.42 | -0.42 | -1.88% | 6.17M | 20:59:59 | ||
| TE Connectivity | 217.78 | 222.25 | 214.72 | -3.27 | -1.48% | 4.77M | 20:59:59 | ||
| PDD Holdings DRC | 97.77 | 99.25 | 96.67 | -2.28 | -2.28% | 7.94M | 20:59:59 | ||
| Smurfit Westrock | 40.52 | 41.19 | 39.87 | +0.83 | +2.08% | 4.65M | 20:59:59 | ||
| Accenture | 178.28 | 181.39 | 174.87 | -11.82 | -6.22% | 7.31M | 20:59:59 | ||
| CRH ADR | 117.16 | 118.05 | 115.00 | +1.07 | +0.92% | 3.52M | 20:59:59 | ||
| Johnson Controls | 141.75 | 142.92 | 140.01 | +1.94 | +1.38% | 2.63M | 20:59:59 | ||
| Eaton | 424.66 | 429.31 | 416.26 | +10.79 | +2.61% | 2.83M | 20:59:59 | ||
| Perrigo | 11.69 | 12.00 | 11.46 | -0.13 | -1.10% | 1.98M | 20:59:59 | ||
| SMX Security Matters | 3.510 | 3.890 | 3.490 | -0.170 | -4.62% | 805.89K | 20:59:59 | ||
| Ryanair ADR | 56.87 | 58.14 | 56.29 | -1.79 | -3.05% | 1.24M | 20:59:59 | ||
| AerCap Holdings NV | 139.10 | 139.67 | 137.45 | +0.83 | +0.60% | 933.95K | 20:59:59 | ||
| ICON PLC | 106.34 | 110.10 | 104.03 | -9.09 | -7.87% | 2.32M | 20:59:59 | ||
| Trane Technologies | 485.53 | 490.15 | 477.01 | +8.34 | +1.75% | 1.19M | 20:59:59 | ||
| Alkermes Plc | 33.91 | 34.16 | 33.65 | +0.17 | +0.50% | 1.09M | 20:59:59 | ||
| Jazz Pharma | 200.01 | 205.82 | 198.20 | -2.39 | -1.18% | 837.50K | 20:59:59 | ||
| Allegion PLC | 147.42 | 148.29 | 145.93 | +2.49 | +1.72% | 718.85K | 20:59:59 | ||
| Aon | 323.56 | 328.13 | 321.60 | -3.30 | -1.01% | 917.83K | 20:59:59 | ||
| Brera Holdings | 0.680 | 0.819 | 0.670 | -0.130 | -16.05% | 2.44M | 20:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Im Cannabis | 0.2997 | 0.3430 | 0.2838 | -0.0441 | -12.83% | 3.08M | 20:59:59 | ||
| Mobileye Global | 8.69 | 9.06 | 8.33 | +0.79 | +10.00% | 21.23M | 20:59:59 | ||
| World Health Energy | 0.00010 | 0.00020 | 0.00010 | -0.00010 | -99.00% | 3.14M | 18:45:16 | ||
| Nano X | 1.72 | 2.02 | 1.70 | -0.28 | -14.25% | 5.46M | 20:59:59 | ||
| Tower | 201.27 | 213.27 | 193.25 | -4.83 | -2.34% | 3.75M | 20:59:59 | ||
| Teva ADR | 31.21 | 31.27 | 30.64 | -0.02 | -0.05% | 3.22M | 20:59:59 | ||
| SolarEdge Technologies Inc | 47.36 | 48.89 | 42.18 | +4.76 | +11.17% | 5.56M | 20:59:59 | ||
| Parazero Technologies | 0.7542 | 0.7900 | 0.7311 | +0.0190 | +2.58% | 756.93K | 20:59:59 | ||
| Innoviz Technologies | 0.620 | 0.660 | 0.606 | -0.030 | -4.63% | 2.14M | 20:59:59 | ||
| Cellebrite | 12.730 | 13.100 | 12.440 | -0.570 | -4.29% | 1.97M | 20:59:59 | ||
| Wix.Com Ltd | 71.89 | 75.99 | 70.15 | -4.99 | -6.49% | 1.63M | 20:59:59 | ||
| Hub Cyber Security | 1.7400 | 2.1900 | 1.5900 | -0.5200 | -23.01% | 1.14M | 20:59:59 | ||
| Monday.Com | 64.60 | 66.30 | 62.17 | -5.14 | -7.37% | 2.00M | 20:59:59 | ||
| GlobalE Online | 30.84 | 32.79 | 30.45 | -2.01 | -6.12% | 1.51M | 20:59:59 | ||
| Oddity Tech | 15.49 | 15.90 | 15.09 | -0.25 | -1.59% | 1.36M | 20:59:59 | ||
| Valens | 1.650 | 1.730 | 1.590 | +0.040 | +2.48% | 1.38M | 20:59:59 | ||
| ZIM Integrated Shipping Services | 26.08 | 26.53 | 25.95 | -0.33 | -1.25% | 981.01K | 20:59:59 | ||
| Arbe Robotics | 0.748 | 0.785 | 0.730 | -0.032 | -4.11% | 564.06K | 20:59:59 | ||
| Check Point Software | 133.82 | 140.44 | 130.93 | -7.86 | -5.55% | 1.35M | 20:59:59 | ||
| eToro | 36.99 | 37.65 | 36.27 | -0.66 | -1.75% | 699.76K | 20:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Terra Innovatum Global NV | 7.70 | 7.92 | 7.30 | +0.40 | +5.48% | 1.46M | 20:59:59 | ||
| Ermenegildo Zegna NV | 11.96 | 12.28 | 11.84 | -0.06 | -0.50% | 487.04K | 20:59:59 | ||
| Ferrari NV | 354.19 | 359.72 | 351.59 | -4.39 | -1.22% | 437.18K | 20:59:59 | ||
| Stevanato Group SpA | 16.24 | 17.28 | 15.72 | +0.68 | +4.37% | 765.42K | 20:59:59 | ||
| ENEL Societa per Azioni | 11.480 | 11.600 | 11.390 | +0.110 | +0.97% | 302.23K | 20:59:59 | ||
| ENI ADR | 54.64 | 54.70 | 54.19 | +0.41 | +0.76% | 349.50K | 20:59:59 | ||
| UniCredit ADR | 37.130 | 37.930 | 36.610 | -1.390 | -3.61% | 476.71K | 20:59:59 | ||
| Intesa Sanpaolo SpA PK | 39.290 | 40.020 | 38.880 | -1.030 | -2.55% | 239.02K | 20:58:53 | ||
| Prysmian ADR | 71.60 | 72.12 | 70.75 | +0.60 | +0.85% | 205.42K | 20:59:49 | ||
| Brunello Cucinelli ADR | 9.9 | 10.5 | 9.8 | -0.2 | -2.11% | 31.03K | 20:23:10 | ||
| Leonardo ADR | 31.64 | 31.95 | 31.50 | -0.33 | -1.03% | 68.97K | 20:59:59 | ||
| Assicurazioni Generali ADR | 21.84 | 22.05 | 21.67 | +0.06 | +0.28% | 60.18K | 20:53:01 | ||
| Genenta Science ADR | 0.702 | 0.714 | 0.680 | -0.012 | -1.68% | 45.01K | 20:59:59 | ||
| Snam ADR | 15.90 | 15.93 | 15.81 | +0.34 | +2.19% | 23.99K | 20:58:33 | ||
| Terna Rete Elettrica Nazionale | 35.86 | 35.91 | 35.68 | +0.21 | +0.59% | 16.13K | 20:58:33 | ||
| Saipem ADR | 0.9750 | 1.0000 | 0.9500 | +0.0083 | +0.86% | 18.14K | 20:59:01 | ||
| Prada Spa PK | 9.59 | 9.97 | 9.55 | -0.24 | -2.41% | 19.57K | 20:19:32 | ||
| Eni SpA | 26.9000 | 26.9000 | 26.9000 | +0.5000 | +1.89% | 0.29K | 14:30:30 | ||
| Salvatore Ferragamo ADR | 4.51 | 4.96 | 4.51 | -0.13 | -2.75% | 0.77K | 17:51:59 | ||
| Webuild ADR | 6.240 | 6.240 | 6.240 | +0.000 | +0.00% | 0 | 22/04 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sony ADR | 20.49 | 20.70 | 20.30 | -0.35 | -1.68% | 4.87M | 20:59:59 | ||
| Takeda Pharma ADR | 16.65 | 16.78 | 16.55 | +0.05 | +0.30% | 1.82M | 20:59:59 | ||
| SoftBank Group | 17.99 | 18.63 | 17.76 | -0.39 | -2.12% | 2.30M | 20:59:53 | ||
| Mizuho Financial ADR | 8.130 | 8.230 | 8.030 | -0.130 | -1.57% | 3.67M | 20:59:59 | ||
| Mitsubishi UFJ Financial ADR | 17.220 | 17.430 | 17.055 | -0.160 | -0.92% | 2.65M | 20:59:59 | ||
| Nintendo ADR | 12.80 | 13.03 | 12.76 | -0.42 | -3.18% | 2.40M | 20:59:59 | ||
| Metaplanet | 2.18 | 2.21 | 2.01 | 0.00 | 0.00% | 627.78K | 20:59:57 | ||
| Honda Motor ADR | 24.50 | 24.70 | 24.26 | -0.13 | -0.51% | 1.73M | 20:59:59 | ||
| Sumitomo Mitsui Financial ADR | 20.100 | 20.350 | 19.870 | -0.260 | -1.28% | 1.71M | 20:59:59 | ||
| Nomura ADR | 8.270 | 8.375 | 8.155 | -0.050 | -0.60% | 2.34M | 20:59:59 | ||
| Renesas Electronics ADR | 10.280 | 10.410 | 10.100 | +0.600 | +6.20% | 1.89M | 20:58:36 | ||
| Shin-Etsu Chemical ADR | 20.90 | 21.55 | 20.70 | -0.21 | -0.99% | 858.92K | 20:59:55 | ||
| Toyota Motor ADR | 196.08 | 197.82 | 194.05 | -4.35 | -2.17% | 636.02K | 20:59:59 | ||
| Sony | 20.2360 | 21.5800 | 20.2360 | -0.4210 | -2.04% | 92.56K | 20:24:41 | ||
| KDDI Corp PK | 16.28 | 16.52 | 15.65 | -0.07 | -0.43% | 931.64K | 20:59:59 | ||
| Seven i ADR | 12.19 | 12.39 | 12.12 | -0.25 | -2.01% | 705.74K | 20:59:59 | ||
| Toyota Motor | 20.153 | 20.950 | 19.600 | -0.848 | -4.04% | 7.09K | 19:43:33 | ||
| Hitachi ADR | 32.590 | 33.510 | 32.200 | +0.610 | +1.91% | 421.52K | 20:59:59 | ||
| Itochu ADR | 12.040 | 12.115 | 11.903 | -0.040 | -0.33% | 438.85K | 20:59:00 | ||
| Recruit ADR | 9 | 9 | 9 | -1 | -6.23% | 814.67K | 20:59:59 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Millicom | 84.23 | 84.97 | 82.71 | +1.08 | +1.30% | 814.31K | 20:59:59 | ||
| Tenaris ADR | 62.63 | 62.88 | 62.22 | +0.47 | +0.76% | 1.65M | 20:59:59 | ||
| Adecoagro SA | 13.27 | 13.86 | 13.12 | -0.33 | -2.43% | 781.49K | 20:59:59 | ||
| Nexa Resources | 14.790 | 15.148 | 14.180 | -0.080 | -0.54% | 2.00M | 20:59:59 | ||
| Ardagh Metal Packaging | 3.940 | 4.150 | 3.860 | +0.090 | +2.34% | 1.72M | 20:59:59 | ||
| Globant SA | 43.32 | 46.26 | 42.28 | -4.41 | -9.24% | 1.79M | 20:59:59 | ||
| ArcelorMittal ADR | 59.54 | 61.34 | 58.59 | -1.50 | -2.46% | 1.60M | 20:59:59 | ||
| Alvotech | 3.38 | 3.50 | 3.35 | -0.12 | -3.43% | 461.63K | 20:59:59 | ||
| Orion Engineered Carbons | 7.34 | 7.40 | 7.08 | +0.20 | +2.80% | 320.86K | 20:59:59 | ||
| Corporacion America Airports | 25.000 | 25.630 | 24.740 | -0.150 | -0.60% | 319.80K | 20:59:59 | ||
| Auna ADR | 5.15 | 5.20 | 5.05 | -0.06 | -1.15% | 208.27K | 20:59:59 | ||
| Ternium ADR | 42.41 | 43.21 | 42.04 | -0.80 | -1.85% | 234.18K | 20:59:59 | ||
| Samsonite ADR | 9.710 | 9.720 | 9.610 | -0.120 | -1.22% | 369.08K | 20:58:42 | ||
| Altisource Portfolio Solutions | 6.215 | 6.810 | 6.010 | -0.305 | -4.68% | 34.66K | 20:59:59 | ||
| Subsea 7 ADR | 33.07 | 33.10 | 32.62 | -0.41 | -1.22% | 22.93K | 20:59:59 | ||
| Codere Online US | 8.85 | 8.99 | 8.75 | +0.11 | +1.26% | 2.01K | 20:59:59 | ||
| B M European Value Retail DRC | 9.36 | 9.36 | 9.36 | 0.00 | 0.00% | 0 | 22/04 | ||
| Sofgen Pharma | 0.025 | 0.025 | 0.025 | 0.000 | 0.00% | 0 | 22/04 | ||
| Aperam PK | 48.86 | 48.86 | 48.86 | 0.00 | 0.00% | 0 | 22/04 | ||
| Atento SA | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12/12 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CBL International | 0.453 | 0.480 | 0.410 | -0.001 | -0.15% | 980.44K | 20:59:59 | ||
| Megan Holdings | 0.2000 | 0.2124 | 0.1944 | -0.0140 | -6.54% | 977.66K | 20:59:59 | ||
| TMD Energy | 1.32 | 1.39 | 1.24 | +0.07 | +5.60% | 1.03M | 20:59:59 | ||
| Linkers Industries | 1.80 | 2.11 | 1.69 | +0.06 | +3.45% | 640.84K | 20:59:59 | ||
| VCI Global | 1.030 | 1.121 | 1.010 | -0.090 | -8.04% | 171.15K | 20:59:59 | ||
| Agape ATP | 2.2500 | 2.4100 | 2.2103 | -0.0200 | -0.88% | 13.66K | 20:59:59 | ||
| Sagtec Global | 1.66 | 1.76 | 1.55 | -0.05 | -2.92% | 37.96K | 20:59:59 | ||
| Founder Group | 1.81 | 1.85 | 1.77 | -0.06 | -3.21% | 25.52K | 20:59:59 | ||
| Black Titan | 1.34 | 1.39 | 1.33 | -0.06 | -4.29% | 24.64K | 20:59:59 | ||
| Bio Green Med Solution | 0.9537 | 1.1850 | 0.9503 | -0.2463 | -20.53% | 134.67K | 20:59:59 | ||
| GreenPro | 2.4000 | 2.5400 | 2.3500 | -0.2600 | -9.77% | 61.94K | 20:59:59 | ||
| Genting Berhad | 3.17 | 3.40 | 3.15 | +0.03 | +0.96% | 15.14K | 20:58:40 | ||
| WF Holding | 1.38 | 1.38 | 1.33 | +0.01 | +0.73% | 18.44K | 20:59:59 | ||
| Malayan Banking Berhad | 6.400 | 6.508 | 5.946 | +0.390 | +6.49% | 1.47K | 20:37:55 | ||
| Tech Telecommunication | 12.08 | 12.08 | 12.08 | 0.00 | 0.00% | 0 | 01/07 | ||
| Empro | 17.36 | 17.88 | 17.01 | 0.00 | 0.00% | 0 | 08/10 | ||
| BioNexus Gene Lab | 2.2300 | 2.2300 | 2.2300 | -0.0500 | -2.19% | 547.00 | 20:59:59 | ||
| Starbox Holdings | 0.0050 | 0.0050 | 0.0050 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Technology Telecommunication Acquisition Unt | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 | 09/09 | ||
| Graphjet Tech | 0.001 | 0.350 | 0.001 | 0.000 | 0.00% | 0 | 21/04 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 12.510 | 12.660 | 11.780 | +0.740 | +6.29% | 15.90M | 20:59:59 | ||
| Vista Oil Gas | 70.300 | 71.000 | 67.200 | +1.600 | +2.33% | 1.22M | 20:59:59 | ||
| America Movil ADR | 26.04 | 26.33 | 25.94 | +0.31 | +1.20% | 1.93M | 20:59:59 | ||
| Grupo Televisa ADR | 3.080 | 3.150 | 3.035 | -0.030 | -0.96% | 896.69K | 20:59:59 | ||
| Controladora Vuela ADR | 7.37 | 7.79 | 7.37 | -0.31 | -4.04% | 593.72K | 20:59:59 | ||
| Fomento Economico Mexicano | 113.62 | 115.20 | 113.32 | +0.02 | +0.02% | 379.78K | 20:59:59 | ||
| GAP ADR | 262.05 | 266.95 | 261.62 | -1.78 | -0.67% | 193.86K | 20:59:59 | ||
| BBB Foods | 37.30 | 39.20 | 37.00 | -1.84 | -4.70% | 524.83K | 20:59:59 | ||
| Mexico Closed Fund | 21.32 | 21.73 | 21.30 | -0.34 | -1.57% | 89.49K | 20:59:59 | ||
| Coca-Cola Femsa ADR | 101.84 | 102.30 | 100.69 | +1.49 | +1.48% | 251.98K | 20:59:59 | ||
| Banorte ADR | 55.53 | 56.70 | 55.31 | -0.62 | -1.10% | 21.60K | 20:51:11 | ||
| Wal Mart de Mexico ADR | 31.00 | 32.40 | 31.00 | -0.61 | -1.93% | 77.59K | 20:59:59 | ||
| Freight Tech | 0.880 | 0.882 | 0.832 | +0.008 | +0.88% | 26.38K | 20:59:59 | ||
| Kimberly-Clark de Mexico | 11.88 | 12.12 | 11.88 | -0.17 | -1.41% | 28.12K | 20:51:14 | ||
| Betterware De Mexico | 17.48 | 18.38 | 17.26 | -0.79 | -4.32% | 129.54K | 20:59:59 | ||
| Aeroportuario del Centro Norte | 114.13 | 117.38 | 113.08 | -1.44 | -1.25% | 68.41K | 20:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 315.15 | 324.86 | 309.43 | -9.42 | -2.90% | 91.44K | 20:59:59 | ||
| Vesta Real Estate ADR | 35.45 | 36.09 | 35.31 | -0.08 | -0.23% | 24.38K | 20:59:59 | ||
| Grupo Mexico | 11.32 | 11.88 | 11.05 | -0.15 | -1.28% | 3.53K | 20:45:35 | ||
| Bimbo | 3.1600 | 3.1600 | 3.1600 | 0.0000 | 0.00% | 0 | 22/04 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| STMicroelectronics ADR | 49.71 | 51.40 | 48.10 | +4.85 | +10.81% | 25.50M | 20:59:59 | ||
| Nebius NV | 157.08 | 165.81 | 154.07 | +0.94 | +0.60% | 13.64M | 20:59:59 | ||
| Stellantis NV | 8.29 | 8.55 | 8.22 | -0.22 | -2.53% | 13.61M | 20:59:59 | ||
| Aegon ADR | 7.960 | 8.025 | 7.880 | -0.040 | -0.50% | 6.68M | 20:59:59 | ||
| JBS NV | 16.86 | 17.50 | 16.85 | -0.62 | -3.55% | 7.42M | 20:59:59 | ||
| ASML ADR | 1,417.80 | 1,450.00 | 1,396.23 | -25.86 | -1.79% | 1.78M | 20:59:59 | ||
| NXP | 241.15 | 244.72 | 231.00 | +15.40 | +6.82% | 4.48M | 20:59:59 | ||
| ING ADR | 27.72 | 28.09 | 27.37 | -0.37 | -1.30% | 3.17M | 20:59:59 | ||
| NewAmsterdam Pharma | 31.460 | 33.265 | 31.300 | -0.480 | -1.50% | 508.83K | 20:59:59 | ||
| ProQR Therapeutics NV | 1.630 | 1.755 | 1.600 | -0.120 | -6.86% | 710.41K | 20:59:59 | ||
| Qiagen | 37.97 | 38.94 | 37.40 | -2.00 | -5.00% | 2.02M | 20:59:59 | ||
| Ferrovial | 69.900 | 70.515 | 69.210 | -0.030 | -0.04% | 1.01M | 20:59:59 | ||
| Magnum Ice Cream | 13.15 | 13.26 | 13.13 | +0.08 | +0.61% | 1.65M | 20:59:59 | ||
| Elastic | 45.75 | 47.98 | 44.31 | -3.48 | -7.07% | 2.01M | 20:59:59 | ||
| Koninklijke Philips ADR | 27.63 | 27.96 | 27.30 | -0.61 | -2.16% | 1.11M | 20:59:59 | ||
| Airbus Group NV | 48.68 | 49.49 | 48.08 | +0.21 | +0.43% | 746.96K | 20:59:59 | ||
| Prosus ADR | 9.59 | 9.84 | 9.47 | -0.38 | -3.85% | 1.64M | 20:59:55 | ||
| Uniqure NV | 17.540 | 18.200 | 17.345 | -0.240 | -1.35% | 708.07K | 20:59:59 | ||
| Adyen | 11.42 | 11.55 | 10.45 | +0.07 | +0.62% | 2.32M | 20:59:59 | ||
| argenx ADR | 787.95 | 803.84 | 787.69 | -5.27 | -0.66% | 229.77K | 20:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0015 | 0.0015 | 0.0013 | +0.0000 | +0.00% | 0 | 22/04 | ||
| Spark New Zealand ADR | 6.04 | 6.12 | 6.04 | -0.08 | -1.23% | 24.93K | 20:50:32 | ||
| A2 Milk | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 0 | 22/04 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00850 | 0.00850 | 0.00850 | 0.00000 | 0.00% | 0 | 24/12 | ||
| Konared Corporation | 0.0001 | 0.0401 | 0.0001 | 0.0000 | 0.00% | 9.90K | 14:31:11 | ||
| New Zealand Energy Corp | 0.2930 | 0.2978 | 0.2930 | 0.0000 | 0.00% | 0 | 20/04 | ||
| Spark New Zealand | 1.2750 | 1.2750 | 1.2750 | 0.0000 | 0.00% | 0 | 10/04 | ||
| Chorus ADR | 27.48 | 27.48 | 27.48 | 0.00 | 0.00% | 0 | 15/04 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 27/03 | ||
| Air New Zealand ADR | 1.18 | 1.18 | 1.18 | +0.15 | +14.79% | 0.10K | 15:16:01 | ||
| Auckland International Airport ADR | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0 | 20/04 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 02/04 | ||
| Fisher&Paykel Healthcare | 23.02 | 23.02 | 23.02 | 0.00 | 0.00% | 0 | 24/03 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 38.62 | 39.09 | 37.83 | +0.65 | +1.70% | 4.66M | 20:59:59 | ||
| Opera | 16.56 | 17.06 | 16.41 | -0.67 | -3.89% | 547.43K | 20:59:59 | ||
| Norsk Hydro ASA ADR | 11.320 | 11.470 | 11.230 | -0.150 | -1.31% | 108.99K | 20:59:17 | ||
| DNB Bank ASA | 29.89 | 30.29 | 29.33 | -1.61 | -5.10% | 62.65K | 20:57:45 | ||
| Telenor ASA ADR | 17.45 | 17.54 | 17.24 | 0.00 | 0.00% | 272.65K | 20:50:48 | ||
| Orkla ASA ADR | 13.200 | 13.900 | 12.750 | +0.216 | +1.66% | 51.48K | 20:58:33 | ||
| Yara International ASA | 28.92 | 29.02 | 28.48 | 0.00 | 0.00% | 170.63K | 20:54:54 | ||
| Mowi ADR | 21.62 | 21.83 | 21.56 | -0.20 | -0.93% | 31.33K | 20:50:48 | ||
| Norsk Hydro | 11.52 | 11.56 | 11.35 | -0.09 | -0.75% | 7.30K | 20:24:24 | ||
| Nel ASA | 0.24 | 0.24 | 0.24 | 0.00 | 0.54% | 5.05K | 17:20:32 | ||
| Vend Marketplaces DRC | 28.2 | 28.2 | 26.7 | -0.4 | -1.26% | 0.76K | 17:16:46 | ||
| Tomra Systems ADR | 12.85 | 13.06 | 12.85 | -0.23 | -1.79% | 2.77K | 20:50:59 | ||
| Norwegian Air Shuttle | 1.51 | 1.51 | 1.44 | 0.00 | 0.00% | 0 | 22/04 | ||
| Aker Solutions ADR | 10.49 | 11.95 | 10.49 | 0.00 | 0.00% | 0 | 22/04 | ||
| Mowi | 21.6500 | 21.6500 | 21.5000 | +0.0300 | +0.14% | 0.43K | 20:16:21 | ||
| Dno | 2.0800 | 2.0800 | 2.0800 | +0.0400 | +1.96% | 1.15K | 16:40:40 | ||
| Nordic Semiconductor | 19.7500 | 19.9000 | 19.7500 | -0.1500 | -0.75% | 2.99K | 19:51:24 | ||
| Gjensidige Forsikring ADR | 28.83 | 28.83 | 28.83 | +0.00 | +0.00% | 0 | 22/04 | ||
| Equinor | 38.2000 | 38.2000 | 38.2000 | +0.1380 | +0.36% | 0.15K | 14:30:17 | ||
| DNO ADR | 20.7 | 20.7 | 20.7 | 0.0 | 0.00% | 0 | 02/04 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 31.960 | 31.960 | 30.910 | +0.140 | +0.44% | 1.28M | 20:59:59 | ||
| Intercorp Financial Services | 45.79 | 46.46 | 45.09 | -0.23 | -0.50% | 369.15K | 20:59:59 | ||
| Credicorp | 323.49 | 336.72 | 321.52 | -10.98 | -3.28% | 348.97K | 20:59:59 | ||
| Cementos Pacasmayo ADR | 10.720 | 10.880 | 10.690 | 0.000 | 0.00% | 15.00K | 20:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 15/01 | ||
| Fossal ADR | 0.012 | 0.012 | 0.012 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| One and One Green Tech | 4.76 | 5.05 | 4.75 | -0.23 | -4.61% | 221.85K | 20:59:59 | ||
| PLDT ADR | 20.99 | 21.11 | 20.84 | +0.05 | +0.24% | 48.75K | 20:59:59 | ||
| BDO Unibank ADR | 19.68 | 20.43 | 19.51 | -0.39 | -1.94% | 69.44K | 20:59:59 | ||
| Jollibee Foods ADR | 10.860 | 11.150 | 10.800 | +0.090 | +0.84% | 1.66K | 19:47:27 | ||
| Manila Electric ADR | 19.65 | 19.65 | 19.65 | 0.00 | 0.00% | 0 | 22/04 | ||
| Bank the Philippine Islands ADR | 31.55 | 31.55 | 31.55 | -0.91 | -2.80% | 1.39K | 17:22:12 | ||
| Ayala ADR | 9.4 | 9.4 | 8.3 | +1.0 | +11.67% | 0.97K | 20:09:19 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 14/04 | ||
| CGS International | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 0 | 20/04 | ||
| Universal Robina ADR | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 | 15/04 | ||
| Robinsons Land ADR | 6.10 | 6.10 | 6.10 | 0.00 | 0.00% | 0 | 02/04 | ||
| Manila Water ADR | 17.65 | 17.65 | 17.65 | 0.00 | 0.00% | 0 | 17/04 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 15/04 | ||
| Megaworld ADR | 6.9 | 6.9 | 6.9 | 0.0 | 0.00% | 0 | 16/04 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 05/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 26/09 | ||
| DMCI ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 26/09 | ||
| Cebu Air ADR | 2.54 | 2.54 | 2.54 | 0.00 | 0.00% | 0 | 12/02 | ||
| Aboitiz Power ADR | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 | 28/07 | ||
| Aboitiz Equity ADR | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 | 14/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 9.20 | 9.41 | 9.05 | -0.49 | -5.06% | 52.36K | 20:54:02 | ||
| CD Projekt | 19.25 | 20.28 | 19.24 | -0.86 | -4.27% | 7.91K | 20:50:29 | ||
| Powszechna Kasa ADR | 27.10 | 27.72 | 25.73 | -0.05 | -0.18% | 17.40K | 20:38:57 | ||
| Eurocash SA PK | 1.93 | 1.93 | 1.93 | 0.00 | 0.00% | 0 | 28/01 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 48.46 | 48.46 | 48.46 | 0.00 | 0.00% | 0 | 08/04 | ||
| Globe Trade Centre ADR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 | 20/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 11.32 | 11.36 | 11.27 | +0.01 | +0.09% | 62.60K | 20:59:59 | ||
| EDP Energias de Portugal ADR | 52.74 | 53.30 | 52.57 | +0.37 | +0.71% | 9.99K | 20:58:49 | ||
| Jeronimo Martins SGPS SA ADR | 48.08 | 48.47 | 48.08 | -0.15 | -0.31% | 9.08K | 20:50:37 | ||
| Banco Comercial Portugues ADR | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 0 | 06/04 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 04/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Trident Digital Tech Holdings ADR | 0.0683 | 0.0700 | 0.0555 | -0.0091 | -11.76% | 3.35M | 20:59:59 | ||
| Grab Holdings | 3.960 | 4.050 | 3.900 | -0.100 | -2.46% | 41.74M | 20:59:59 | ||
| Webuy Global | 1.21 | 1.32 | 1.05 | -0.04 | -3.20% | 834.61K | 20:59:59 | ||
| Fitness Champs Holdings | 0.17 | 0.21 | 0.17 | -0.07 | -28.89% | 15.99M | 20:59:59 | ||
| Republic Power | 0.88 | 0.99 | 0.85 | -0.06 | -6.28% | 4.69M | 20:59:59 | ||
| Canaan | 0.503 | 0.555 | 0.495 | -0.047 | -8.45% | 9.35M | 20:59:59 | ||
| Sea | 83.35 | 84.78 | 82.04 | -2.94 | -3.41% | 3.16M | 20:59:59 | ||
| Bitdeer Tech | 12.16 | 12.90 | 11.84 | -0.42 | -3.34% | 5.91M | 20:59:59 | ||
| Wave Life Sciences Ltd | 7.310 | 7.525 | 7.240 | -0.070 | -0.95% | 2.52M | 20:59:59 | ||
| Trip.com ADR | 52.95 | 53.16 | 52.31 | -1.00 | -1.85% | 2.75M | 20:59:59 | ||
| Genius | 0.3660 | 0.3969 | 0.3070 | +0.0490 | +15.46% | 7.45M | 20:59:59 | ||
| Seagate | 587.63 | 607.89 | 573.01 | +7.75 | +1.34% | 3.11M | 20:59:59 | ||
| Hafnia | 8.48 | 8.54 | 8.29 | +0.07 | +0.83% | 1.98M | 20:59:59 | ||
| Up Fintech | 6.590 | 7.000 | 6.500 | -0.440 | -6.26% | 3.65M | 20:59:59 | ||
| Simpple | 2.2400 | 2.2900 | 2.1301 | +0.0700 | +3.23% | 3.59M | 20:59:59 | ||
| Super X AI | 9.800 | 11.930 | 9.500 | -0.670 | -6.40% | 551.82K | 20:59:59 | ||
| Ryde | 1.480 | 1.500 | 1.361 | +0.010 | +0.68% | 180.60K | 20:59:59 | ||
| Society Pass | 0.465 | 0.485 | 0.456 | -0.029 | -5.81% | 507.46K | 20:59:59 | ||
| NetClass Tech | 0.35 | 0.39 | 0.35 | -0.04 | -10.26% | 276.50K | 20:59:59 | ||
| Kulicke&Soffa | 84.59 | 86.33 | 83.08 | -0.61 | -0.72% | 288.69K | 20:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 16.530 | 16.975 | 16.150 | -0.570 | -3.33% | 5.66M | 20:59:59 | ||
| Sibanye Gold ADR | 12.66 | 12.99 | 12.32 | -0.25 | -1.94% | 4.43M | 20:59:59 | ||
| Gold Fields ADR | 43.960 | 44.820 | 43.140 | -1.530 | -3.36% | 2.98M | 20:59:59 | ||
| Sasol ADR | 12.88 | 13.02 | 12.62 | -0.30 | -2.24% | 1.67M | 20:59:59 | ||
| Standard Bank Group Ltd PK | 18.84 | 19.28 | 18.76 | -0.41 | -2.11% | 43.37K | 20:53:23 | ||
| Nedbank Group Ltd | 16.020 | 16.280 | 15.870 | -0.160 | -0.99% | 21.83K | 20:50:27 | ||
| DRDGOLD ADR | 28.82 | 29.38 | 28.19 | -0.90 | -3.03% | 193.81K | 20:59:59 | ||
| Valterra Platinum DRC | 14.160 | 14.560 | 13.930 | -0.720 | -4.84% | 168.62K | 20:59:59 | ||
| Naspers ADR | 10.87 | 11.17 | 10.78 | -0.45 | -3.98% | 178.35K | 20:59:52 | ||
| Impala Platinum Holdings Ltd PK | 14.704 | 15.250 | 14.400 | -0.896 | -5.75% | 300.47K | 20:58:08 | ||
| Vodacom Group Ltd PK | 8.80 | 8.98 | 8.80 | -0.08 | -0.90% | 25.43K | 20:58:34 | ||
| Life Healthcare Group Holdings | 2.94 | 3.14 | 2.93 | -0.07 | -2.33% | 22.24K | 20:47:45 | ||
| Sanlam Ltd PK | 10.470 | 10.690 | 10.350 | -0.290 | -2.70% | 39.64K | 20:50:27 | ||
| Lesaka Tech | 4.850 | 4.955 | 4.850 | -0.030 | -0.61% | 50.86K | 20:59:59 | ||
| Bidvest Group Ltd PK | 28.04 | 28.42 | 27.75 | -0.50 | -1.74% | 8.89K | 20:51:13 | ||
| Leatt | 9.3 | 9.4 | 9.3 | 0.0 | -0.52% | 0.90K | 16:10:01 | ||
| Woolworths Holdings Ltd PK | 3.24 | 3.32 | 3.14 | -0.02 | -0.61% | 9.53K | 20:57:14 | ||
| Clicks Group | 33.51 | 34.36 | 33.43 | -3.45 | -9.34% | 4.79K | 20:50:09 | ||
| MTN Group Ltd PK | 12.19 | 12.52 | 12.19 | -0.09 | -0.73% | 18.77K | 20:51:20 | ||
| Shoprite ADR | 17.42 | 17.42 | 17.14 | -0.53 | -2.95% | 2.51K | 20:41:41 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MagnaChip | 4.270 | 4.380 | 4.010 | -0.110 | -2.51% | 2.24M | 20:59:59 | ||
| LG Display | 4.280 | 4.700 | 4.240 | -1.090 | -20.30% | 3.07M | 20:59:59 | ||
| SK Telecom ADR | 37.96 | 38.70 | 37.31 | -0.86 | -2.22% | 2.56M | 20:59:59 | ||
| KT | 21.69 | 21.89 | 21.57 | -0.15 | -0.69% | 806.89K | 20:59:59 | ||
| Kepco ADR | 15.41 | 15.64 | 15.28 | +0.13 | +0.85% | 626.49K | 20:59:59 | ||
| Shinhan | 66.53 | 67.44 | 66.06 | +0.96 | +1.46% | 422.82K | 20:59:59 | ||
| KB Financial | 106.64 | 110.09 | 106.00 | -0.12 | -0.11% | 174.39K | 20:59:59 | ||
| POSCO | 68.23 | 70.06 | 67.70 | -2.46 | -3.48% | 151.57K | 20:59:59 | ||
| Captivision | 0.009 | 0.009 | 0.003 | +0.003 | +60.71% | 234.28K | 20:58:49 | ||
| Global Interactive Tech | 1.5200 | 1.7430 | 1.5000 | -0.1500 | -8.98% | 29.41K | 20:59:59 | ||
| Woori Financial | 70.64 | 72.23 | 70.29 | -1.15 | -1.60% | 93.25K | 20:59:59 | ||
| Gravity Co | 62.13 | 64.89 | 61.52 | -3.44 | -5.25% | 58.85K | 20:59:59 | ||
| Doubledown | 8.79 | 9.04 | 8.75 | +0.01 | +0.06% | 84.01K | 20:59:59 | ||
| Harvard Ave Acquisition Unt | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 | 20:59:59 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 11.890 | 12.110 | 11.740 | -0.370 | -3.02% | 7.40M | 20:59:59 | ||
| BBVA ADR | 21.620 | 21.975 | 21.360 | -0.670 | -3.01% | 4.03M | 20:59:59 | ||
| Grifols ADR | 7.99 | 8.37 | 7.95 | -0.40 | -4.77% | 543.59K | 20:59:59 | ||
| Turbo Energy ADR | 1.990 | 2.020 | 1.850 | +0.060 | +3.11% | 722.91K | 20:59:59 | ||
| Caixabank ADR | 3.98 | 4.05 | 3.96 | -0.12 | -2.93% | 364.50K | 20:59:38 | ||
| Inditex ADR | 15.45 | 15.69 | 15.32 | -0.03 | -0.19% | 320.50K | 20:59:59 | ||
| Repsol SA | 24.74 | 24.76 | 24.55 | -0.23 | -0.92% | 138.52K | 20:59:51 | ||
| Naturgy Energy ADR | 6.39 | 6.45 | 6.36 | +0.06 | +0.95% | 57.61K | 20:58:33 | ||
| Cellnex Telecom ADR | 16.61 | 16.77 | 16.44 | +0.11 | +0.67% | 84.63K | 20:59:59 | ||
| Freightos | 2.020 | 2.090 | 2.000 | -0.090 | -4.27% | 41.86K | 20:59:59 | ||
| Amadeus IT Holding SA PK | 57.70 | 58.48 | 57.46 | -1.68 | -2.83% | 64.99K | 20:58:34 | ||
| Iberdrola SA | 93.59 | 94.12 | 93.15 | +0.42 | +0.45% | 49.26K | 20:58:51 | ||
| ACS Actividades Construccion ADR | 28.76 | 29.00 | 28.74 | +0.09 | +0.31% | 31.91K | 20:58:33 | ||
| Red Electrica ADR | 8.750 | 8.750 | 8.630 | +0.188 | +2.19% | 43.39K | 20:58:33 | ||
| Endesa ADR | 22.5 | 22.9 | 22.3 | -0.3 | -1.27% | 14.93K | 20:29:17 | ||
| Wallbox NV | 2.910 | 3.000 | 2.910 | -0.090 | -3.00% | 8.05K | 20:59:59 | ||
| Bankinter ADR | 16.39 | 16.81 | 16.32 | -0.56 | -3.30% | 26.09K | 20:59:59 | ||
| Indra Sistemas SA | 30.24 | 31.02 | 29.70 | -1.36 | -4.29% | 6.15K | 20:59:59 | ||
| Acerinox ADR | 7.8 | 7.8 | 7.8 | +0.2 | +2.64% | 0.13K | 16:28:37 | ||
| Banco de Sabadell ADR | 7.77 | 7.77 | 7.41 | -0.23 | -2.88% | 0.92K | 20:59:59 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.32 | 11.55 | 11.14 | -0.15 | -1.31% | 9.63M | 20:59:59 | ||
| Spotify Tech | 515.94 | 523.00 | 502.77 | -6.94 | -1.33% | 1.55M | 20:59:59 | ||
| Autoliv | 116.31 | 117.56 | 114.62 | +0.14 | +0.12% | 872.89K | 20:59:59 | ||
| Atlas Copco AB | 20.19 | 20.45 | 19.87 | -0.18 | -0.88% | 307.12K | 20:58:33 | ||
| Sandvik AB ADR | 42.56 | 43.50 | 41.95 | +0.01 | +0.02% | 354.02K | 20:59:59 | ||
| Assa Abloy AB | 19.98 | 20.15 | 19.68 | -0.11 | -0.55% | 301.53K | 20:54:52 | ||
| Hexagon ADR | 11.10 | 11.36 | 11.01 | +0.02 | +0.18% | 183.16K | 20:57:14 | ||
| Neonode | 1.630 | 1.720 | 1.615 | -0.090 | -5.23% | 126.00K | 20:59:59 | ||
| Volvo ADR | 33.83 | 34.62 | 33.68 | -0.74 | -2.14% | 71.64K | 20:58:34 | ||
| Atlas Copco ADR | 17.53 | 17.83 | 17.33 | -0.20 | -1.13% | 28.29K | 20:51:26 | ||
| Svenska Handelsbanken PK | 6.90 | 7.01 | 6.85 | -0.18 | -2.54% | 300.51K | 20:59:59 | ||
| Saab AB ADR | 31.42 | 32.29 | 30.11 | +0.90 | +2.95% | 145.89K | 20:59:14 | ||
| Polestar Automotive Holding A | 17.690 | 18.750 | 17.460 | -0.420 | -2.32% | 76.28K | 20:59:59 | ||
| Investor B | 40.9260 | 41.3900 | 40.9260 | -1.0940 | -2.60% | 17.38K | 18:31:23 | ||
| H&M ADR | 3.68 | 3.74 | 3.66 | -0.03 | -0.81% | 122.16K | 20:58:36 | ||
| AB SKF | 24.49 | 25.40 | 24.49 | -0.26 | -1.05% | 32.97K | 20:58:34 | ||
| Oatly Group AB | 12.7000 | 13.1000 | 12.5650 | -0.1700 | -1.32% | 35.96K | 20:59:59 | ||
| Telia ADR | 10.27 | 10.29 | 10.17 | +0.23 | +2.29% | 48.48K | 20:58:33 | ||
| Tele2 AB | 10.140 | 10.290 | 10.120 | -0.140 | -1.36% | 76.91K | 20:58:34 | ||
| Swedbank AB | 34.81 | 35.17 | 34.45 | -0.83 | -2.34% | 39.07K | 20:50:49 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sportradar | 12.90 | 13.05 | 12.22 | -0.14 | -1.07% | 11.35M | 20:59:59 | ||
| Transocean | 6.060 | 6.185 | 5.970 | 0.000 | 0.00% | 25.50M | 20:59:59 | ||
| Sealsq | 2.810 | 3.020 | 2.780 | -0.250 | -8.17% | 10.72M | 20:59:59 | ||
| On Holding | 36.22 | 36.90 | 35.60 | -0.38 | -1.04% | 3.96M | 20:59:59 | ||
| UBS Group | 41.04 | 41.73 | 40.62 | -1.36 | -3.21% | 3.08M | 20:59:59 | ||
| Amcor PLC | 39.64 | 40.65 | 39.40 | -0.63 | -1.58% | 3.66M | 20:59:59 | ||
| Lithium Americas | 9.060 | 9.380 | 8.820 | -0.160 | -1.74% | 2.17M | 20:59:59 | ||
| Aptiv | 60.41 | 61.06 | 59.43 | -0.45 | -0.74% | 1.80M | 20:59:59 | ||
| Garrett Motion | 20.540 | 20.820 | 20.210 | +0.200 | +0.98% | 2.16M | 20:59:59 | ||
| Roche Holding ADR | 51.79 | 51.96 | 51.02 | +0.59 | +1.15% | 5.14M | 20:59:55 | ||
| Chubb | 332.88 | 332.93 | 325.79 | +7.45 | +2.29% | 1.54M | 20:59:59 | ||
| Amrize | 56.87 | 57.23 | 55.82 | +0.29 | +0.51% | 1.97M | 20:59:59 | ||
| Alcon | 75.86 | 76.40 | 75.25 | -0.57 | -0.75% | 1.24M | 20:59:59 | ||
| Novocure Ltd | 12.59 | 13.12 | 12.24 | -0.43 | -3.30% | 931.48K | 20:59:59 | ||
| Crispr Therapeutics | 55.18 | 57.99 | 55.09 | -1.24 | -2.20% | 1.50M | 20:59:59 | ||
| MoonLake Immunotherapeutics | 16.93 | 17.48 | 16.78 | -0.29 | -1.68% | 639.10K | 20:59:59 | ||
| Novartis ADR | 147.48 | 148.36 | 146.58 | +0.16 | +0.11% | 1.40M | 20:59:59 | ||
| Oculis Holding | 26.770 | 28.040 | 26.450 | -1.080 | -3.88% | 415.02K | 20:59:59 | ||
| Logitech | 95.00 | 96.71 | 93.75 | -3.01 | -3.07% | 851.58K | 20:59:59 | ||
| Adc Thera | 3.960 | 4.100 | 3.960 | -0.130 | -3.18% | 639.09K | 20:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 382.60 | 388.76 | 375.81 | -4.84 | -1.25% | 12.01M | 20:59:59 | ||
| United Microelectronics | 11.990 | 12.100 | 11.820 | -0.720 | -5.66% | 10.59M | 20:59:59 | ||
| ASE Industrial ADR | 29.810 | 30.310 | 29.340 | -0.140 | -0.47% | 7.39M | 20:59:59 | ||
| FST Ltd | 1.57 | 1.58 | 1.31 | +0.16 | +11.35% | 322.64K | 20:59:59 | ||
| Himax | 10.930 | 11.576 | 10.705 | -0.620 | -5.37% | 2.69M | 20:59:59 | ||
| Nocera | 0.203 | 0.203 | 0.195 | 0.000 | -0.20% | 61.64K | 20:59:59 | ||
| ChipMOS Tech | 45.77 | 46.73 | 45.03 | -4.97 | -9.80% | 111.11K | 20:59:59 | ||
| Chunghwa Telecom | 43.18 | 43.45 | 42.95 | +0.03 | +0.07% | 107.34K | 20:59:59 | ||
| Obook Holdings | 5.86 | 5.98 | 5.80 | -0.14 | -2.33% | 14.59K | 20:59:59 | ||
| Perfect Corp | 1.640 | 1.700 | 1.630 | -0.060 | -3.53% | 55.00K | 20:59:59 | ||
| Hon Hai Precision ADR | 14.25 | 14.45 | 14.00 | +0.15 | +1.06% | 17.98K | 20:52:57 | ||
| YD Bio | 5.25 | 5.41 | 5.13 | -0.01 | -0.10% | 7.09K | 20:59:59 | ||
| Semilux | 0.416 | 0.423 | 0.410 | -0.003 | -0.79% | 36.89K | 20:59:59 | ||
| AU Optronics | 5.590 | 5.650 | 5.540 | -0.244 | -4.18% | 4.92K | 20:57:00 | ||
| Gogoro | 4.140 | 4.320 | 4.110 | -0.060 | -1.43% | 12.78K | 20:59:59 | ||
| MKDWELL Tech | 7.10 | 7.39 | 6.92 | -0.26 | -3.53% | 8.27K | 20:59:59 | ||
| SemiLEDS | 1.380 | 1.399 | 1.350 | 0.000 | 0.00% | 4.57K | 20:59:59 | ||
| Asia Pacific Wire & Cable | 1.340 | 1.380 | 1.340 | -0.020 | -1.47% | 6.55K | 20:59:59 | ||
| Miluna Acquisition | 10.04 | 10.04 | 10.04 | 0.00 | 0.00% | 0 | 22/04 | ||
| Giga Media Ltd | 1.460 | 1.580 | 1.380 | +0.040 | +2.82% | 25.21K | 20:59:59 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 23.95 | 24.39 | 23.63 | +0.47 | +2.00% | 22.12K | 20:58:34 | ||
| NewGenIvf | 1.9100 | 2.0500 | 1.8800 | -0.0900 | -4.50% | 9.61K | 20:59:59 | ||
| Bangkok Bank ADR | 25.9300 | 26.3000 | 25.5700 | +0.5580 | +2.20% | 13.76K | 20:57:11 | ||
| Advanced Info Service Public | 10.740 | 11.950 | 10.730 | +0.440 | +4.27% | 1.00K | 19:01:12 | ||
| Krung Thai Bank Public Co | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 0 | 22/04 | ||
| IRPC ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 10/09 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 16/04 | ||
| Thai Union ADR | 7.00 | 7.00 | 7.00 | -0.39 | -5.28% | 0.30K | 18:12:38 | ||
| TTW ADR | 0.265 | 0.286 | 0.265 | 0.000 | 0.00% | 0 | 09/01 | ||
| TISCO Financial ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| Thai Oil ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 14/04 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 19/04 | ||
| Thanachart Capital ADR | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 30/09 | ||
| Thai Beverage ADR | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 | 23/03 | ||
| Siam Cement ADR | 7.19 | 7.19 | 6.85 | 0.00 | 0.00% | 0 | 13/04 | ||
| PTT ADR | 5.37 | 5.37 | 5.37 | -0.15 | -2.67% | 1.64K | 17:11:28 | ||
| PTT Global ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 30/03 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 | 20/04 | ||
| Kasikornbank DRC | 6.44 | 6.44 | 6.44 | 0.00 | 0.00% | 0 | 24/02 | ||
| PTT Exploration & Production | 7.950 | 7.950 | 7.950 | 0.000 | 0.00% | 0 | 17/04 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.330 | 6.355 | 6.270 | +0.050 | +0.80% | 631.82K | 20:59:59 | ||
| DMARKET Electronic Services Trading ADR | 2.800 | 2.855 | 2.775 | -0.040 | -1.41% | 119.14K | 20:59:59 | ||
| Marti Technologies | 2.100 | 2.209 | 2.100 | -0.080 | -3.67% | 6.39K | 20:59:59 | ||
| Koc Holdings AS | 22.22 | 22.22 | 22.22 | -0.50 | -2.20% | 0.10K | 20:46:38 | ||
| Akbank Turk Anonim Sirketi | 3.51 | 3.63 | 3.51 | 0.00 | 0.00% | 0.54K | 20:53:11 | ||
| Tav Havalimanlari Holding AS | 27.720 | 27.720 | 27.720 | 0.000 | 0.00% | 0.15K | 14:30:16 | ||
| Turkiye Garanti Bankasi AS | 3.175 | 3.175 | 3.175 | 0.000 | 0.00% | 0 | 22/04 | ||
| Ford Otomoti Sanayi ADR | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 0 | 22/04 | ||
| Anadolu Efes ADR | 0.366 | 0.366 | 0.366 | -0.013 | -3.48% | 10.00K | 16:06:44 | ||
| Turk Altin Isletmeleri AS DRC | 8.0000 | 8.0000 | 8.0000 | 0.0000 | 0.00% | 0 | 17/11 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Arcelik ADR | 13.71 | 13.71 | 13.71 | 0.00 | 0.00% | 0 | 09/04 | ||
| Eregli Demir Celik ADR | 6.88 | 6.88 | 6.88 | 0.00 | 0.00% | 0 | 20/04 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| THY ADR | 70.0 | 70.0 | 70.0 | 0.0 | 0.00% | 0 | 13/04 | ||
| Turk Telekomunikasyon ADR | 4.3 | 4.3 | 4.3 | 0.0 | 0.00% | 0 | 16/04 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 15/04 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kyivstar | 11.51 | 11.89 | 11.40 | -0.38 | -3.20% | 566.36K | 20:59:59 | ||
| Yalla | 6.600 | 6.780 | 6.560 | -0.180 | -2.65% | 341.17K | 20:59:59 | ||
| VEON | 54.7600 | 56.2550 | 53.5501 | -0.2300 | -0.42% | 239.99K | 20:59:59 | ||
| Roboai | 0.69 | 0.73 | 0.69 | -0.03 | -3.85% | 148.79K | 20:59:59 | ||
| Micropolis Holding | 2.46 | 2.60 | 2.40 | -0.08 | -3.15% | 52.78K | 20:59:59 | ||
| Swvl Holdings | 1.820 | 1.860 | 1.650 | +0.240 | +15.19% | 37.72K | 20:59:59 | ||
| Anghami De | 3.810 | 3.875 | 3.705 | +0.056 | +1.49% | 1.11K | 20:59:59 | ||
| M2MMA | 7.7500 | 7.7500 | 7.7500 | 0.0000 | 0.00% | 0 | 07/04 | ||
| Brooge Energy | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 30/03 | ||
| 3Power Energy | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 09/04 | ||
| Lytus Technologies Holdings Ptv | 10.200 | 10.200 | 10.200 | 0.000 | 0.00% | 0 | 20/04 | ||
| Apimeds | 1.88 | 1.89 | 1.69 | 0.00 | 0.00% | 0 | 02/04 | ||
| Vantage Drilling International | 18.25 | 18.50 | 18.00 | 0.00 | 0.00% | 0 | 21/04 | ||
| Iris Acquisition II Unt | 9.96 | 9.96 | 9.96 | 0.00 | 0.00% | 0 | 15/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rezolve AI | 2.60 | 2.72 | 2.53 | -0.20 | -7.14% | 14.58M | 20:59:59 | ||
| Lloyds Banking ADR | 5.330 | 5.400 | 5.270 | -0.090 | -1.66% | 17.21M | 20:59:59 | ||
| Arm | 204.61 | 210.80 | 192.18 | +8.04 | +4.09% | 15.91M | 20:59:59 | ||
| CNH Industrial NV | 10.50 | 10.63 | 10.38 | +0.03 | +0.24% | 12.16M | 20:59:59 | ||
| Roivant Sciences | 28.130 | 29.405 | 27.920 | -1.020 | -3.50% | 5.23M | 20:59:59 | ||
| Compass Pathways | 9.15 | 9.50 | 8.65 | +0.40 | +4.57% | 4.65M | 20:59:59 | ||
| BP ADR | 46.35 | 46.58 | 45.94 | -0.02 | -0.04% | 10.11M | 20:59:59 | ||
| HALEON ADR | 9.53 | 9.55 | 9.43 | +0.17 | +1.82% | 6.96M | 20:59:59 | ||
| Rolls Royce Holdings plc | 15.68 | 15.94 | 15.29 | +0.01 | +0.06% | 3.70M | 20:59:59 | ||
| Barclays ADR | 22.770 | 23.165 | 22.500 | -0.550 | -2.36% | 6.61M | 20:59:59 | ||
| Genius Sports | 4.35 | 4.50 | 4.22 | -0.15 | -3.33% | 3.50M | 20:59:59 | ||
| Unilever ADR | 57.52 | 57.65 | 57.21 | +0.09 | +0.16% | 3.98M | 20:59:59 | ||
| LyondellBasell Industries | 70.72 | 72.95 | 69.34 | -1.28 | -1.78% | 4.88M | 20:59:59 | ||
| CLARIVATE | 2.50 | 2.70 | 2.45 | -0.23 | -8.42% | 4.36M | 20:59:59 | ||
| British American Tobacco ADR | 57.28 | 57.44 | 56.69 | +1.11 | +1.98% | 4.37M | 20:59:59 | ||
| Relx ADR | 36.13 | 36.28 | 35.53 | -0.14 | -0.40% | 3.95M | 20:59:59 | ||
| Natwest Group | 15.680 | 15.880 | 15.500 | -0.290 | -1.82% | 3.63M | 20:59:59 | ||
| GSK plc DRC | 55.63 | 56.19 | 55.51 | -0.07 | -0.13% | 3.44M | 20:59:59 | ||
| Centessa Pharmaceuticals | 39.43 | 39.50 | 39.42 | -0.04 | -0.10% | 1.71M | 20:59:59 | ||
| Klarna | 13.70 | 14.65 | 13.68 | -1.10 | -7.43% | 6.00M | 20:59:59 |