Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.090 | 4.265 | 4.082 | -0.080 | -1.92% | 2.15M | 19/01 | ||
| MercadoLibre | 1,060.94 | 1,120.91 | 1,057.23 | -39.81 | -3.62% | 815.86K | 19/01 | ||
| Grupo Financiero Galicia ADR | 9.000 | 9.240 | 8.920 | +0.090 | +1.01% | 527.74K | 19/01 | ||
| Despegar.com | 9.60 | 9.94 | 9.56 | -0.14 | -1.44% | 321.31K | 19/01 | ||
| BBVA Banco Frances ADR | 3.090 | 3.180 | 3.060 | 0.000 | 0.00% | 290.33K | 19/01 | ||
| Grupo Supervielle | 1.830 | 1.910 | 1.830 | -0.030 | -1.61% | 270.30K | 19/01 | ||
| Loma Negra ADR | 6.040 | 6.200 | 5.970 | -0.100 | -1.63% | 251.56K | 19/01 | ||
| Pampa Energia ADR | 18.71 | 18.90 | 18.48 | +0.27 | +1.46% | 156.55K | 19/01 | ||
| Banco Macro B ADR | 14.12 | 14.60 | 14.06 | +0.16 | +1.15% | 105.52K | 19/01 | ||
| Cresud SACIF | 4.970 | 4.990 | 4.860 | +0.040 | +0.81% | 99.86K | 19/01 | ||
| Transportadora Gas ADR | 4.585 | 4.680 | 4.570 | -0.005 | -0.11% | 83.27K | 19/01 | ||
| Central Puerto | 3.050 | 3.170 | 3.020 | -0.010 | -0.33% | 67.74K | 19/01 | ||
| IRSA ADR | 4.090 | 4.130 | 3.971 | +0.050 | +1.24% | 52.74K | 19/01 | ||
| Telecom Argentina ADR | 5.030 | 5.180 | 4.900 | -0.060 | -1.18% | 49.37K | 19/01 | ||
| IRSA Propiedades ADR | 2.20 | 2.23 | 2.12 | 0.00 | 0.00% | 36.40K | 19/01 | ||
| Bioceres Crop | 13.99 | 14.12 | 13.57 | +0.10 | +0.72% | 15.71K | 19/01 | ||
| Edenor ADR | 4.865 | 4.956 | 4.800 | -0.135 | -2.70% | 7.96K | 19/01 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Group ADR | 67.99 | 68.17 | 67.15 | +1.94 | +2.94% | 4.58M | 19/01 | ||
| BHP Billiton Ltd ADR | 68.48 | 68.79 | 67.65 | +2.03 | +3.05% | 4.50M | 19/01 | ||
| Atlassian Corp Plc | 293.46 | 305.43 | 292.56 | -0.17 | -0.06% | 1.79M | 19/01 | ||
| Paladin Energy | 0.610 | 0.620 | 0.600 | +0.007 | +1.23% | 729.05K | 19/01 | ||
| Jervois Mining Ltd | 0.51 | 0.52 | 0.51 | 0.00 | 0.00% | 719.99K | 19/01 | ||
| Bannerman Resources | 0.19 | 0.20 | 0.18 | 0.00 | 0.00% | 643.38K | 19/01 | ||
| Novonix | 6.83 | 6.99 | 6.68 | -0.43 | -5.98% | 552.82K | 19/01 | ||
| Immuron | 3.840 | 4.030 | 3.750 | -0.390 | -9.22% | 466.52K | 19/01 | ||
| Alterity Therapeutics | 0.8130 | 0.8200 | 0.7800 | +0.0300 | +3.83% | 332.70K | 19/01 | ||
| Westpac Banking ADR | 15.17 | 15.34 | 15.14 | +0.12 | +0.80% | 302.30K | 19/01 | ||
| Deep Yellow | 0.64 | 0.65 | 0.61 | -0.01 | -1.54% | 287.66K | 19/01 | ||
| Advanced Human Imaging ADR | 3.89 | 3.90 | 3.68 | 0.00 | 0.00% | 245.69K | 19/01 | ||
| Peninsula Energy | 0.15 | 0.16 | 0.14 | -0.01 | -4.53% | 203.45K | 19/01 | ||
| Lynas Rare Earths ADR | 7.9897 | 8.0600 | 7.9300 | +0.0547 | +0.69% | 160.31K | 19/01 | ||
| Afterpay | 47.54 | 49.50 | 47.39 | -1.15 | -2.36% | 157.81K | 19/01 | ||
| First Graphene | 0.157 | 0.160 | 0.150 | +0.010 | +6.80% | 155.71K | 19/01 | ||
| Immutep ADR | 3.190 | 3.240 | 3.140 | +0.050 | +1.59% | 154.47K | 19/01 | ||
| Treasury Wine Estates Ltd PK | 8.47 | 8.48 | 8.23 | +0.12 | +1.44% | 144.56K | 19/01 | ||
| ANZ Banking Group ADR | 20.58 | 20.76 | 19.97 | +0.06 | +0.29% | 141.81K | 19/01 | ||
| National Australia Bank ADR | 10.47 | 10.83 | 10.17 | -0.07 | -0.66% | 140.87K | 19/01 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 24.50 | 25.01 | 24.48 | -1.04 | -4.07% | 51.77K | 19/01 | ||
| OMV AG PK | 64.04 | 64.04 | 63.26 | +0.92 | +1.46% | 20.44K | 19/01 | ||
| Erste Group Bank AG | 48.950 | 49.315 | 48.950 | -1.610 | -3.18% | 6.15K | 19/01 | ||
| Wienerberger Baustoffindustrie | 7.700 | 7.750 | 7.550 | +0.206 | +2.75% | 1.93K | 19/01 | ||
| Raiffeisen Bank ADR | 7.25 | 7.25 | 7.13 | -0.11 | -1.49% | 1.04K | 19/01 | ||
| Andritz ADR | 11.03 | 11.03 | 10.76 | +1.26 | +12.87% | 1.03K | 19/01 | ||
| Voestalpine AG PK | 7.70 | 7.70 | 7.70 | 0.00 | 0.00% | 0.40K | 19/01 | ||
| Vienna Insurance ADR | 5.91 | 5.91 | 5.91 | +0.00 | +0.00% | 0.67K | 18/01 | ||
| Flughafen Wien ADR | 7.4 | 7.4 | 7.4 | 0.0 | 0.00% | 0 | 07/12 | ||
| Schoeller Bleckmann ADR | 4.24 | 4.24 | 4.24 | +0.00 | +0.00% | 0 | 04/11 | ||
| Palfinger ADR | 39.25 | 39.25 | 39.25 | +0.00 | +0.00% | 0 | 30/12 | ||
| Oesterreichische Post ADR | 21.1 | 21.1 | 20.0 | 0.0 | 0.00% | 0 | 30/12 | ||
| Verbund ADR | 21.42 | 21.42 | 21.42 | 0.00 | 0.00% | 0.68K | 14/01 | ||
| EVN ADR | 5.97 | 5.97 | 5.97 | +0.00 | +0.00% | 0 | 14/12 | ||
| Telekom Austria AG PK | 17.53 | 17.53 | 17.53 | +0.00 | +0.00% | 0 | 14/01 | ||
| Wolford ADR | 1.44 | 1.44 | 1.44 | 0.00 | 0.00% | 0 | 28/12 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 65.89 | 66.43 | 65.70 | -0.98 | -1.47% | 1.01M | 19/01 | ||
| Euronav | 9.020 | 9.125 | 8.990 | 0.000 | 0.00% | 847.70K | 19/01 | ||
| Materialise NV | 19.61 | 21.01 | 19.49 | -0.06 | -0.30% | 305.50K | 19/01 | ||
| Galapagos ADR | 54.76 | 55.11 | 53.58 | +0.92 | +1.71% | 303.60K | 19/01 | ||
| Umicore ADR | 9.64 | 9.80 | 9.58 | +0.19 | +2.01% | 94.16K | 19/01 | ||
| KBC Groep ADR | 45.54 | 46.30 | 45.42 | -2.07 | -4.35% | 29.25K | 19/01 | ||
| UCB ADR | 51.73 | 52.11 | 51.59 | +1.21 | +2.40% | 23.35K | 19/01 | ||
| Celyad SA | 3.710 | 3.840 | 3.710 | -0.130 | -3.39% | 11.05K | 19/01 | ||
| ageas SA/NV | 49.39 | 49.99 | 49.38 | -0.60 | -1.20% | 6.79K | 19/01 | ||
| MDxHealth ADR | 9.55 | 9.60 | 9.50 | -0.15 | -1.55% | 2.62K | 19/01 | ||
| Solvay ADR | 12.790 | 12.790 | 12.320 | +0.785 | +6.54% | 1.69K | 19/01 | ||
| Brussel Lambert ADR | 11.14 | 11.40 | 11.15 | -0.17 | -1.46% | 0.94K | 19/01 | ||
| Etablissementen Franz Colruyt ADR | 10.34 | 10.34 | 10.34 | -0.07 | -0.67% | 0.40K | 19/01 | ||
| Nyxoah | 21.05 | 21.47 | 21.05 | -0.95 | -4.33% | 0.27K | 19/01 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 14/08 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 21/05 | ||
| D’Ieteren ADR | 93.10 | 93.10 | 93.10 | +0.00 | +0.00% | 0 | 12/01 | ||
| GBL | 109.8000 | 109.8000 | 109.8000 | 0.0000 | 0.00% | 0 | 18/01 | ||
| Proximus ADR | 3.95 | 3.95 | 3.86 | +0.00 | +0.00% | 1.39K | 18/01 | ||
| Bpost ADR | 8.586 | 8.586 | 8.370 | +0.000 | +0.00% | 0 | 27/12 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4.250 | 4.310 | 4.210 | +0.050 | +1.19% | 40.34M | 19/01 | ||
| Vale ADR | 16.18 | 16.31 | 16.03 | +0.67 | +4.32% | 36.42M | 19/01 | ||
| Banco Bradesco | 3.855 | 3.890 | 3.810 | +0.085 | +2.25% | 35.61M | 19/01 | ||
| Petroleo Brasileiro Petrobras ADR | 12.61 | 12.88 | 12.57 | +0.15 | +1.20% | 33.78M | 19/01 | ||
| Ambev SA | 2.660 | 2.680 | 2.630 | +0.050 | +1.92% | 26.62M | 19/01 | ||
| Nu Holdings | 7.83 | 7.92 | 7.54 | +0.14 | +1.82% | 10.50M | 19/01 | ||
| Gerdau ADR | 5.305 | 5.330 | 5.230 | +0.215 | +4.22% | 9.54M | 19/01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11.49 | 11.74 | 11.48 | +0.19 | +1.68% | 8.70M | 19/01 | ||
| Brazil Minerals | 0.0080 | 0.0082 | 0.0075 | +0.0002 | +2.56% | 5.58M | 19/01 | ||
| CEMIG Pref ADR | 2.410 | 2.450 | 2.380 | +0.100 | +4.33% | 5.44M | 19/01 | ||
| BRF ADR | 4.420 | 4.425 | 4.254 | +0.220 | +5.24% | 3.72M | 19/01 | ||
| Xp | 29.06 | 29.50 | 27.59 | +1.76 | +6.45% | 2.92M | 19/01 | ||
| SID Nacional ADR | 4.790 | 4.872 | 4.750 | +0.220 | +4.81% | 2.87M | 19/01 | ||
| PagSeguro Digital | 20.96 | 22.04 | 20.82 | +0.24 | +1.16% | 2.40M | 19/01 | ||
| Embraer ADR | 15.03 | 15.54 | 15.01 | -0.16 | -1.05% | 1.68M | 19/01 | ||
| Centrais Electricas Brasileiras | 6.070 | 6.145 | 5.840 | +0.360 | +6.30% | 1.64M | 19/01 | ||
| Azul | 13.96 | 14.41 | 13.89 | +0.16 | +1.16% | 1.43M | 19/01 | ||
| Gol Linhas Aereas ADR | 5.995 | 6.235 | 5.990 | +0.075 | +1.27% | 1.33M | 19/01 | ||
| Sabesp ADR | 6.550 | 6.610 | 6.450 | +0.280 | +4.47% | 1.30M | 19/01 | ||
| Companhia Brasileira de Distribuicao | 3.685 | 3.745 | 3.645 | +0.125 | +3.51% | 1.27M | 19/01 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| HPIL | 0.0013 | 0.0014 | 0.0012 | -0.0001 | -7.14% | 127.52M | 19/01 | ||
| Two Hands | 0.0008 | 0.0009 | 0.0007 | 0.0000 | 0.00% | 75.72M | 19/01 | ||
| Eco-Tek Group, Inc. | 0.00260 | 0.00270 | 0.00230 | +0.00040 | +18.18% | 75.14M | 19/01 | ||
| Sundial Growers | 0.5209 | 0.5547 | 0.5200 | -0.0256 | -4.68% | 74.66M | 19/01 | ||
| Winning Brands Corp | 0.00095 | 0.00100 | 0.00089 | -0.00005 | -5.00% | 70.31M | 19/01 | ||
| Novation Hldgs Inc. | 0.00070 | 0.00080 | 0.00060 | -0.00010 | -12.50% | 50.74M | 19/01 | ||
| Barrick Gold | 20.17 | 20.24 | 18.76 | +1.61 | +8.67% | 35.46M | 19/01 | ||
| Kinross Gold | 5.910 | 6.000 | 5.530 | +0.430 | +7.85% | 29.81M | 19/01 | ||
| Tilray | 5.97 | 6.40 | 5.94 | -0.32 | -5.09% | 24.94M | 19/01 | ||
| Newron Sport | 0.0026 | 0.0030 | 0.0026 | -0.0004 | -13.33% | 21.54M | 19/01 | ||
| Yamana Gold | 4.430 | 4.460 | 4.150 | +0.320 | +7.79% | 19.77M | 19/01 | ||
| B2Gold | 3.775 | 3.780 | 3.570 | +0.205 | +5.74% | 14.29M | 19/01 | ||
| Denison Mines | 1.2750 | 1.3050 | 1.2100 | +0.0150 | +1.19% | 12.51M | 19/01 | ||
| New Gold | 1.8000 | 1.8200 | 1.6500 | +0.1700 | +10.43% | 12.32M | 19/01 | ||
| First Majestic Silver | 11.89 | 12.01 | 10.74 | +1.35 | +12.81% | 11.25M | 19/01 | ||
| Cenovus Energy Inc | 14.870 | 15.150 | 14.660 | 0.000 | 0.00% | 10.56M | 19/01 | ||
| BlackBerry | 8.93 | 9.32 | 8.91 | -0.16 | -1.76% | 8.73M | 19/01 | ||
| Digatrade Financial | 0.003 | 0.003 | 0.002 | -0.000 | -3.47% | 13.07M | 19/01 | ||
| Alamos Gold | 7.310 | 7.390 | 6.750 | +0.660 | +9.92% | 7.78M | 19/01 | ||
| Aurora Cannabis | 4.860 | 5.200 | 4.850 | -0.250 | -4.89% | 7.56M | 19/01 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 57.44 | 58.94 | 57.07 | +1.01 | +1.79% | 1.27M | 19/01 | ||
| Santander Chile ADR | 19.19 | 19.48 | 18.98 | +0.16 | +0.84% | 897.91K | 19/01 | ||
| Enel Chile ADR | 2.020 | 2.037 | 1.930 | +0.080 | +4.12% | 736.60K | 19/01 | ||
| Enel Americas ADR | 5.895 | 5.925 | 5.820 | +0.135 | +2.34% | 378.67K | 19/01 | ||
| LATAM Airlines ADR | 0.42 | 0.44 | 0.42 | -0.00 | -0.24% | 78.25K | 19/01 | ||
| Cervecerias ADR | 16.55 | 16.87 | 16.52 | -0.28 | -1.66% | 74.69K | 19/01 | ||
| Banco De Chile | 18.56 | 18.76 | 18.34 | +0.40 | +2.20% | 72.86K | 19/01 | ||
| Itau CorpBanca ADR | 3.385 | 3.385 | 3.320 | +0.075 | +2.27% | 22.76K | 19/01 | ||
| Embotelladora Andina B ADR | 12.96 | 13.29 | 12.96 | -0.76 | -5.54% | 6.47K | 19/01 | ||
| Embotelladora Andina | 11.03 | 11.03 | 10.91 | +0.14 | +1.29% | 2.02K | 19/01 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Trans Global Grp In | 0.01060 | 0.01100 | 0.00920 | -0.00020 | -1.85% | 66.24M | 19/01 | ||
| Nio A ADR | 28.63 | 30.15 | 28.60 | -0.98 | -3.31% | 33.56M | 19/01 | ||
| Didi Global | 5.01 | 5.03 | 4.74 | +0.23 | +4.81% | 21.39M | 19/01 | ||
| New Oriental Education&Tech | 1.730 | 1.750 | 1.680 | +0.040 | +2.37% | 16.91M | 19/01 | ||
| TDH Holdings | 0.449 | 0.482 | 0.442 | -0.042 | -8.56% | 14.94M | 19/01 | ||
| Ke Hldg | 22.71 | 23.85 | 21.51 | +0.68 | +3.09% | 14.93M | 19/01 | ||
| Farmmi | 0.2218 | 0.2283 | 0.2210 | -0.0027 | -1.20% | 14.89M | 19/01 | ||
| Alibaba ADR | 127.72 | 130.86 | 127.13 | -0.88 | -0.69% | 14.24M | 19/01 | ||
| Meten Edtechx Education | 0.1927 | 0.2006 | 0.1910 | -0.0057 | -2.87% | 12.28M | 19/01 | ||
| Pinduoduo | 64.35 | 66.34 | 62.15 | +2.82 | +4.58% | 10.70M | 19/01 | ||
| Tencent Music Entertainment Group | 6.82 | 7.00 | 6.72 | -0.07 | -1.02% | 10.16M | 19/01 | ||
| TAL Education | 3.60 | 3.67 | 3.36 | +0.23 | +6.82% | 9.70M | 19/01 | ||
| Xpeng | 43.80 | 47.70 | 43.80 | -3.52 | -7.44% | 9.58M | 19/01 | ||
| OneSmart | 0.1599 | 0.1800 | 0.1442 | +0.0053 | +3.46% | 8.90M | 19/01 | ||
| Blue Hat | 0.3815 | 0.5400 | 0.3692 | +0.0251 | +7.04% | 8.29M | 19/01 | ||
| China SXT Pharma | 0.2012 | 0.2168 | 0.1921 | -0.0204 | -9.21% | 8.02M | 19/01 | ||
| EHome Household Service Holdings | 0.98 | 1.14 | 0.96 | -0.04 | -3.92% | 7.20M | 19/01 | ||
| JD.com Inc Adr | 72.30 | 74.22 | 72.04 | -1.10 | -1.50% | 6.14M | 19/01 | ||
| Li Auto | 29.26 | 30.70 | 29.25 | -1.21 | -3.97% | 6.03M | 19/01 | ||
| Full Truck Alliance Co | 8.32 | 8.73 | 8.22 | -0.05 | -0.60% | 5.93M | 19/01 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.92 | 15.35 | 14.87 | +0.09 | +0.61% | 1.28M | 19/01 | ||
| GeoPark Ltd | 14.06 | 14.31 | 13.73 | +0.36 | +2.63% | 685.69K | 19/01 | ||
| Tecnoglass | 19.77 | 21.48 | 19.54 | -1.59 | -7.44% | 521.30K | 19/01 | ||
| BanColombia ADR | 36.08 | 36.48 | 35.20 | +0.55 | +1.55% | 418.40K | 19/01 | ||
| Grupo Aval | 5.670 | 5.680 | 5.590 | +0.070 | +1.25% | 57.77K | 19/01 | ||
| Blueberries Medical | 0.0500 | 0.0500 | 0.0500 | -0.0064 | -11.35% | 5.18K | 19/01 | ||
| Inversiones Suramericana ADR | 14.00 | 14.56 | 13.80 | -0.29 | -2.06% | 0.91K | 19/01 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/11 | ||
| Cementos Argos ADR | 8.25 | 8.25 | 8.25 | +0.00 | +0.00% | 0 | 31/12 | ||
| Nutresa ADR | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0 | 05/01 | ||
| Interconnection Electric | 87.49 | 87.49 | 87.49 | 0.00 | 0.00% | 0 | 28/12 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 20.56 | 21.92 | 20.40 | -1.07 | -4.95% | 2.58M | 19/01 | ||
| Castor Maritime | 1.260 | 1.300 | 1.235 | -0.020 | -1.56% | 1.31M | 19/01 | ||
| QIWI | 7.50 | 7.70 | 7.50 | -0.15 | -1.96% | 247.48K | 19/01 | ||
| Cian ADR | 7.85 | 8.73 | 7.71 | -0.87 | -9.98% | 155.56K | 19/01 | ||
| Nexters | 7.60 | 8.05 | 7.60 | -0.30 | -3.80% | 95.07K | 19/01 | ||
| Woodbrook | 0.00140 | 0.00140 | 0.00140 | 0.00000 | 0.00% | 0 | 21/09 | ||
| Bank of Cyprus | 1.14 | 1.14 | 1.14 | +0.00 | +0.00% | 0 | 15/12 | ||
| Emerging Markets Horizon Unt | 10.05 | 10.05 | 10.05 | +0.00 | +0.00% | 0 | 18/01 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vestas Wind Systems AS | 9.22 | 9.39 | 9.15 | +0.10 | +1.10% | 4.02M | 19/01 | ||
| Novo Nordisk ADR | 97.28 | 98.60 | 96.97 | +0.89 | +0.92% | 1.03M | 19/01 | ||
| Genmab AS | 34.75 | 35.29 | 34.60 | +0.30 | +0.87% | 523.82K | 19/01 | ||
| Orphazyme | 2.270 | 2.390 | 2.230 | +0.050 | +2.25% | 520.73K | 19/01 | ||
| AP Moeller-Maersk AS | 16.94 | 17.05 | 16.87 | -0.53 | -3.03% | 272.14K | 19/01 | ||
| Orsted ADR | 37.31 | 37.52 | 37.14 | +0.52 | +1.41% | 165.03K | 19/01 | ||
| Ascendis Pharma AS | 118.29 | 122.42 | 116.59 | +0.78 | +0.66% | 145.13K | 19/01 | ||
| Coloplast A | 15.16 | 15.25 | 15.07 | +0.38 | +2.57% | 109.94K | 19/01 | ||
| Carlsberg AS | 33.83 | 33.97 | 33.74 | +0.41 | +1.23% | 78.91K | 19/01 | ||
| Evaxion Biotech AS | 3.890 | 3.960 | 3.850 | -0.100 | -2.51% | 55.18K | 19/01 | ||
| Chr Hansen ADR | 21.14 | 21.20 | 20.88 | +1.01 | +5.02% | 51.49K | 19/01 | ||
| DSV ADR | 104.40 | 105.05 | 103.95 | +0.89 | +0.86% | 47.18K | 19/01 | ||
| Danske Bank A/S ADR | 9.82 | 9.91 | 9.81 | -0.01 | -0.10% | 33.91K | 19/01 | ||
| LiqTech | 5.940 | 5.950 | 5.790 | +0.120 | +2.06% | 32.04K | 19/01 | ||
| Vestas Wind | 27.8700 | 28.3590 | 27.5800 | +0.1200 | +0.43% | 26.95K | 19/01 | ||
| Novozymes AS | 71.39 | 72.19 | 71.25 | +1.37 | +1.96% | 20.19K | 19/01 | ||
| Pandora ADR | 29.99 | 30.35 | 29.90 | +0.74 | +2.53% | 15.31K | 19/01 | ||
| IO Biotech | 7.20 | 7.59 | 7.20 | -0.11 | -1.50% | 10.41K | 19/01 | ||
| Forward Pharma A S | 5.650 | 5.920 | 5.570 | -0.030 | -0.53% | 8.62K | 19/01 | ||
| H Lundbeck ADR | 24.950 | 25.140 | 24.950 | +0.198 | +0.80% | 3.72K | 19/01 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.740 | 5.840 | 5.720 | -0.010 | -0.17% | 23.66M | 19/01 | ||
| Neste | 24.71 | 25.82 | 24.71 | -1.01 | -3.93% | 73.06K | 19/01 | ||
| Nordea Bank ADR | 12.00 | 12.21 | 12.00 | -0.21 | -1.72% | 68.69K | 19/01 | ||
| Kone Oyj ADR | 33.66 | 33.99 | 33.66 | +0.19 | +0.57% | 48.95K | 19/01 | ||
| Sampo OYJ | 25.13 | 25.30 | 25.09 | +0.21 | +0.84% | 31.28K | 19/01 | ||
| Fortum ADR | 5.750 | 5.756 | 5.683 | -0.070 | -1.20% | 10.75K | 19/01 | ||
| Stora Enso Oyj PK | 19.39 | 19.46 | 19.33 | +0.43 | +2.30% | 6.92K | 19/01 | ||
| Metso Outotec OTC | 5.85 | 5.98 | 5.85 | -0.16 | -2.66% | 2.28K | 19/01 | ||
| Kesko ADR | 15.320 | 15.732 | 15.320 | -0.289 | -1.85% | 0.93K | 19/01 | ||
| Nokian Tyres ADR | 18.84 | 18.86 | 18.84 | +0.56 | +3.04% | 0.38K | 19/01 | ||
| Outokumpu ADR | 3.02 | 3.02 | 3.02 | +0.00 | +0.00% | 0 | 10/12 | ||
| Wartsila ADR | 2.85 | 2.85 | 2.85 | +0.00 | +0.00% | 0.12K | 18/01 | ||
| Yit ADR | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 07/12 | ||
| Orion ADR | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 0 | 12/01 | ||
| Konecranes ADR | 8.140 | 8.140 | 8.140 | +0.000 | +0.00% | 0 | 11/01 | ||
| Fortum | 28.460 | 28.460 | 28.460 | 0.000 | 0.00% | 0 | 12/01 | ||
| Neles Oyj | 14.78 | 14.78 | 14.78 | +0.00 | +0.00% | 0 | 13/12 | ||
| KONE Oyj | 66.7200 | 66.7200 | 66.7200 | 0.0000 | 0.00% | 0 | 18/01 | ||
| Uponor | 23.29 | 23.29 | 23.29 | 0.00 | 0.00% | 0 | 06/01 | ||
| Poyry Oyj | 8.6 | 8.6 | 8.6 | 0.0 | 0.00% | 0 | 09/11 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 58.37 | 58.83 | 57.44 | +0.69 | +1.20% | 3.58M | 19/01 | ||
| Sanofi ADR | 52.08 | 52.23 | 51.77 | -0.09 | -0.17% | 1.09M | 19/01 | ||
| Alstom PK | 3.800 | 3.810 | 3.730 | +0.040 | +1.06% | 1.08M | 19/01 | ||
| Valneva SE | 47.52 | 49.40 | 30.26 | +14.75 | +45.01% | 1.03M | 19/01 | ||
| Orange ADR | 11.33 | 11.35 | 11.23 | +0.03 | +0.27% | 908.36K | 19/01 | ||
| Danone PK | 13.03 | 13.10 | 12.99 | -0.09 | -0.69% | 661.62K | 19/01 | ||
| Constellium Nv | 18.81 | 19.57 | 18.78 | -0.35 | -1.83% | 638.91K | 19/01 | ||
| Michelin ADR | 34.65 | 34.95 | 34.60 | +0.06 | +0.17% | 419.48K | 19/01 | ||
| Louis Vuitton ADR | 158.500 | 159.680 | 157.720 | +6.000 | +3.93% | 418.61K | 19/01 | ||
| Engie ADR | 15.34 | 15.38 | 15.21 | -0.24 | -1.54% | 474.42K | 19/01 | ||
| BNP Paribas ADR | 36.930 | 37.520 | 36.930 | -0.590 | -1.57% | 285.42K | 19/01 | ||
| Criteo Sa | 34.56 | 35.56 | 34.32 | +0.26 | +0.76% | 284.45K | 19/01 | ||
| Axa ADR | 31.76 | 32.18 | 31.73 | -0.64 | -1.98% | 263.64K | 19/01 | ||
| Carrefour SA PK | 4.00 | 4.01 | 3.97 | -0.01 | -0.37% | 256.98K | 19/01 | ||
| Kering SA | 77.17 | 77.94 | 76.84 | +1.32 | +1.74% | 254.00K | 19/01 | ||
| Cellectis | 6.70 | 7.13 | 6.70 | -0.16 | -2.33% | 229.97K | 19/01 | ||
| UbiSoft Entertainment Inc | 11.79 | 11.98 | 11.70 | +0.42 | +3.72% | 199.77K | 19/01 | ||
| Schneider Electric SA | 36.040 | 36.670 | 36.040 | -0.110 | -0.30% | 189.52K | 19/01 | ||
| Air Liquide ADR | 35.26 | 35.48 | 35.23 | +0.44 | +1.26% | 171.75K | 19/01 | ||
| Safran SA | 31.900 | 32.246 | 31.610 | +0.090 | +0.28% | 161.24K | 19/01 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 8.87 | 9.44 | 8.85 | -0.33 | -3.59% | 4.11M | 19/01 | ||
| BioNTech | 161.66 | 175.72 | 160.60 | -7.57 | -4.47% | 3.50M | 19/01 | ||
| Deutsche Bank AG | 13.24 | 13.58 | 13.23 | -0.26 | -1.93% | 3.44M | 19/01 | ||
| Covestro ADR | 30.74 | 30.78 | 30.35 | +0.09 | +0.29% | 1.03M | 19/01 | ||
| Affimed NV | 4.260 | 4.418 | 4.250 | +0.040 | +0.95% | 943.74K | 19/01 | ||
| ATAI Life Sciences BV | 5.58 | 5.93 | 5.45 | +0.19 | +3.52% | 889.48K | 19/01 | ||
| CureVac NV | 22.47 | 23.09 | 22.06 | 0.00 | 0.00% | 747.57K | 19/01 | ||
| Bayer AG PK | 14.82 | 14.88 | 14.79 | +0.13 | +0.89% | 706.50K | 19/01 | ||
| SAP ADR | 136.73 | 138.62 | 136.69 | +0.63 | +0.46% | 664.35K | 19/01 | ||
| Sono NV | 6.59 | 7.38 | 6.53 | -0.62 | -8.60% | 612.06K | 19/01 | ||
| Trivago | 2.210 | 2.280 | 2.200 | +0.020 | +0.91% | 525.13K | 19/01 | ||
| Fresenius Medical Care ADR | 33.74 | 34.08 | 33.72 | -0.90 | -2.60% | 469.69K | 19/01 | ||
| Lilium NV | 5.710 | 6.060 | 5.650 | -0.200 | -3.38% | 442.56K | 19/01 | ||
| Porsche Automobile Holding SE | 9.88 | 10.08 | 9.87 | -0.06 | -0.55% | 426.52K | 19/01 | ||
| Mainz Biomed BV | 24.59 | 26.75 | 23.35 | -2.10 | -7.87% | 426.20K | 19/01 | ||
| Allianz ADR | 25.31 | 25.53 | 25.27 | -0.26 | -1.02% | 418.37K | 19/01 | ||
| Volkswagen 1/10 ADR | 30.19 | 30.70 | 30.05 | +0.01 | +0.03% | 258.62K | 19/01 | ||
| BASF ADR | 19.28 | 19.38 | 19.21 | +0.07 | +0.36% | 249.11K | 19/01 | ||
| MYT Netherlands | 18.72 | 19.72 | 18.68 | -0.23 | -1.21% | 229.28K | 19/01 | ||
| InflaRx | 4.040 | 4.360 | 4.000 | -0.290 | -6.70% | 211.54K | 19/01 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 0.9060 | 0.9500 | 0.9060 | -0.0240 | -2.58% | 2.48M | 19/01 | ||
| Star Bulk Carriers | 21.21 | 21.70 | 21.01 | -0.01 | -0.05% | 1.40M | 19/01 | ||
| Danaos | 81.20 | 81.74 | 78.12 | +1.33 | +1.67% | 531.33K | 19/01 | ||
| Top Ships | 0.8616 | 0.9000 | 0.8600 | -0.0280 | -3.15% | 335.51K | 19/01 | ||
| Diana Shipping | 3.940 | 4.070 | 3.930 | -0.080 | -1.99% | 321.71K | 19/01 | ||
| Oceanpal | 1.48 | 1.55 | 1.48 | -0.05 | -3.27% | 259.19K | 19/01 | ||
| Euroseas | 29.43 | 31.00 | 28.13 | -0.62 | -2.06% | 183.17K | 19/01 | ||
| Pyxis Tankers Inc | 0.4663 | 0.5072 | 0.4450 | -0.0053 | -1.12% | 159.47K | 19/01 | ||
| Globus Maritime | 1.910 | 1.980 | 1.829 | +0.020 | +1.06% | 158.59K | 19/01 | ||
| GasLog Partners LP | 4.640 | 4.750 | 4.570 | +0.070 | +1.53% | 153.99K | 19/01 | ||
| Eurobank Ergasias | 0.515 | 0.549 | 0.515 | +0.010 | +1.98% | 98.98K | 19/01 | ||
| Capital Product | 15.91 | 16.38 | 15.86 | -0.30 | -1.85% | 75.68K | 19/01 | ||
| Tsakos Energy | 7.750 | 7.919 | 7.750 | -0.210 | -2.64% | 60.78K | 19/01 | ||
| StealthGas | 2.100 | 2.250 | 2.100 | -0.080 | -3.67% | 51.36K | 19/01 | ||
| EuroDry | 19.60 | 20.56 | 18.70 | +0.91 | +4.87% | 48.60K | 19/01 | ||
| Greek Org of Football Prognostics | 7.520 | 7.650 | 7.300 | +0.050 | +0.67% | 48.14K | 19/01 | ||
| Dynagas LNG | 2.950 | 3.035 | 2.820 | -0.040 | -1.34% | 26.76K | 19/01 | ||
| Tsakos Energy Pref F | 24.49 | 24.50 | 24.40 | +0.02 | +0.08% | 17.55K | 19/01 | ||
| Performance Shipping | 3.026 | 3.200 | 3.000 | -0.133 | -4.22% | 15.45K | 19/01 | ||
| GasLog Ltd Pref | 25.25 | 25.37 | 25.25 | -0.06 | -0.24% | 14.64K | 19/01 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.001 | 0.001 | 0.000 | 10.00% | 80.50M | 19/01 | ||
| Integrated Media Tech | 11.410 | 11.680 | 9.030 | +0.890 | +8.46% | 5.96M | 19/01 | ||
| Futu | 48.50 | 49.30 | 46.06 | +1.24 | +2.62% | 5.77M | 19/01 | ||
| Melco Resorts & Entertainment | 11.08 | 11.33 | 10.85 | +0.20 | +1.84% | 4.81M | 19/01 | ||
| BIT Mining | 3.380 | 3.650 | 3.270 | +0.060 | +1.81% | 2.28M | 19/01 | ||
| Borneo Resource | 0.0024 | 0.0025 | 0.0024 | -0.0001 | -4.00% | 751.58K | 19/01 | ||
| Energy Finders | 0.11000 | 0.13410 | 0.10700 | -0.00800 | -6.78% | 466.08K | 19/01 | ||
| Silicon Motion | 87.28 | 92.22 | 87.10 | -2.65 | -2.95% | 435.84K | 19/01 | ||
| Takung Art | 3.33 | 3.44 | 3.23 | +0.08 | +2.46% | 418.18K | 19/01 | ||
| CK Hutchison ADR | 7.11 | 7.14 | 7.09 | -0.01 | -0.14% | 344.61K | 19/01 | ||
| China Resources Beer ADR | 14.7 | 15.0 | 14.7 | +0.1 | +0.68% | 277.48K | 19/01 | ||
| Model Performance Acquisition Corp | 9.99 | 10.01 | 9.96 | -0.02 | -0.20% | 275.88K | 19/01 | ||
| Oriental Culture | 5.130 | 5.260 | 4.950 | -0.050 | -0.97% | 272.77K | 19/01 | ||
| Lion Group Holding | 1.100 | 1.200 | 1.100 | -0.050 | -4.35% | 269.77K | 19/01 | ||
| SPI Energy | 3.030 | 3.340 | 3.020 | -0.260 | -7.90% | 266.87K | 19/01 | ||
| Bridgetown Holdings | 9.81 | 9.83 | 9.81 | 0.00 | 0.00% | 263.28K | 19/01 | ||
| HUTCHMED DRC | 29.73 | 31.73 | 29.52 | -0.81 | -2.65% | 258.16K | 19/01 | ||
| Taoping | 1.710 | 1.800 | 1.600 | +0.080 | +4.91% | 246.98K | 19/01 | ||
| AGM A | 1.92 | 2.22 | 1.89 | -0.25 | -11.52% | 240.21K | 19/01 | ||
| CITIC Capital Acquisition | 10.040 | 10.050 | 10.040 | 0.000 | 0.00% | 205.80K | 19/01 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.84 | 6.84 | 6.70 | +0.14 | +2.04% | 2.72K | 19/01 | ||
| MOL ADR | 3.8 | 3.8 | 3.8 | +0.0 | +0.00% | 6.37K | 13/01 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 24.47 | 25.05 | 24.45 | -1.04 | -4.08% | 13.75M | 19/01 | ||
| ICICI Bank ADR | 21.43 | 21.76 | 21.35 | -0.46 | -2.10% | 5.98M | 19/01 | ||
| Wipro ADR | 8.240 | 8.320 | 8.200 | -0.140 | -1.67% | 5.28M | 19/01 | ||
| Tata Motors ADR | 34.30 | 35.08 | 34.27 | +0.52 | +1.54% | 2.48M | 19/01 | ||
| HDFC Bank ADR | 70.15 | 71.11 | 69.58 | -0.75 | -1.06% | 1.49M | 19/01 | ||
| Renew Energy Global | 6.130 | 6.340 | 6.050 | -0.170 | -2.70% | 963.61K | 19/01 | ||
| Yatra Online | 1.870 | 1.890 | 1.720 | +0.140 | +8.09% | 756.47K | 19/01 | ||
| MakeMyTrip | 26.66 | 28.33 | 26.54 | -0.40 | -1.48% | 292.85K | 19/01 | ||
| Sify | 3.270 | 3.300 | 3.190 | +0.020 | +0.62% | 182.21K | 19/01 | ||
| Azure Power Global | 15.76 | 16.08 | 15.55 | +0.05 | +0.32% | 175.94K | 19/01 | ||
| WNS Holdings | 87.21 | 91.10 | 87.21 | -3.51 | -3.87% | 167.49K | 19/01 | ||
| Dr. Reddy’s Labs ADR | 62.35 | 63.06 | 62.21 | -0.42 | -0.67% | 69.65K | 19/01 | ||
| Mahanagar Telephone Nigam PK | 0.780 | 0.780 | 0.780 | -0.010 | -1.27% | 0.30K | 19/01 | ||
| Vedanta Ltd | 16.50 | 17.25 | 16.15 | 0.00 | 0.00% | 0 | 08/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 | ||
| Rediff.com India | 0.0120 | 0.0120 | 0.0120 | +0.0000 | +0.00% | 0 | 14/01 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00645 | 0.00670 | 0.00620 | +0.00015 | +2.38% | 40.69M | 19/01 | ||
| Telkom Indonesia B ADR | 29.79 | 29.93 | 29.63 | +0.30 | +1.02% | 344.11K | 19/01 | ||
| Bank Mandiri Persero ADR | 9.84 | 10.04 | 9.50 | -0.19 | -1.89% | 54.44K | 19/01 | ||
| Indonesia Energy | 3.910 | 4.280 | 3.800 | -0.390 | -9.07% | 40.24K | 19/01 | ||
| Bank Rakyat | 14.43 | 14.77 | 14.03 | -0.36 | -2.46% | 32.22K | 19/01 | ||
| Astra Int | 7.79 | 7.94 | 7.51 | -0.01 | -0.19% | 30.93K | 19/01 | ||
| Bank Central Asia ADR | 13.5000 | 13.7700 | 12.9100 | +0.1500 | +1.12% | 25.76K | 19/01 | ||
| Bank Mandiri Persero | 0.5046 | 0.5046 | 0.5046 | -0.0254 | -4.79% | 8.57K | 19/01 | ||
| XL Axiata ADR | 4.33 | 4.33 | 4.07 | +0.09 | +2.12% | 3.96K | 19/01 | ||
| Vale Indonesia | 0.3311 | 0.3311 | 0.3311 | +0.0155 | +4.90% | 1.00K | 19/01 | ||
| Semen Persero | 9.00 | 9.11 | 9.00 | -0.56 | -5.85% | 0.77K | 19/01 | ||
| Indofood ADR | 21.6755 | 21.6755 | 21.6755 | -0.8045 | -3.58% | 0.50K | 19/01 | ||
| United Tractors ADR | 32.09 | 32.09 | 32.09 | -0.49 | -1.50% | 0.17K | 19/01 | ||
| Unilever Indonesia ADR | 5.84 | 5.84 | 5.84 | -0.01 | -0.17% | 0.10K | 19/01 | ||
| Media Nusantara Citra ADR | 6.42 | 6.42 | 6.42 | 0.00 | 0.00% | 0 | 30/11 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 06/01 | ||
| Astra Agro Lestari TBK | 3.26 | 3.26 | 3.26 | +0.00 | +0.00% | 0 | 30/09 | ||
| Bumi Serpong Damai ADR | 16 | 16 | 16 | +0 | +0.00% | 0 | 02/11 | ||
| Indo Tambangraya Megah ADR | 2.66 | 2.66 | 2.66 | 0.00 | 0.00% | 0 | 16/11 | ||
| Medco Energi ADR | 3.78 | 3.78 | 3.78 | 0.00 | 0.00% | 0 | 12/11 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 107.76 | 109.09 | 106.95 | +0.27 | +0.25% | 6.70M | 19/01 | ||
| Endo Int | 3.350 | 3.430 | 3.250 | +0.010 | +0.30% | 4.64M | 19/01 | ||
| Amarin | 3.300 | 3.400 | 3.260 | -0.060 | -1.79% | 3.26M | 19/01 | ||
| Accenture | 343.74 | 356.07 | 343.50 | -4.54 | -1.30% | 2.98M | 19/01 | ||
| Johnson Controls | 73.71 | 75.67 | 73.57 | -1.03 | -1.38% | 2.95M | 19/01 | ||
| Iterum Therapeutics | 0.375 | 0.383 | 0.355 | +0.002 | +0.62% | 2.16M | 19/01 | ||
| Seagate | 102.36 | 106.34 | 102.09 | -3.10 | -2.94% | 1.96M | 19/01 | ||
| Eaton | 163.39 | 167.13 | 163.19 | -3.24 | -1.94% | 1.95M | 19/01 | ||
| Trane Technologies | 175.70 | 180.87 | 175.65 | -2.73 | -1.53% | 1.92M | 19/01 | ||
| Navitas Semiconductor | 10.390 | 11.770 | 10.270 | -0.680 | -6.14% | 1.83M | 19/01 | ||
| Horizon Pharma | 88.04 | 90.78 | 87.31 | -0.16 | -0.18% | 1.53M | 19/01 | ||
| Perrigo | 39.79 | 40.88 | 39.65 | +0.21 | +0.53% | 1.50M | 19/01 | ||
| Aptiv | 145.85 | 151.36 | 145.74 | -3.71 | -2.48% | 1.45M | 19/01 | ||
| AerCap Holdings NV | 66.16 | 67.89 | 66.15 | -1.45 | -2.14% | 1.17M | 19/01 | ||
| Alkermes Plc | 25.00 | 26.00 | 24.88 | -0.22 | -0.87% | 1.14M | 19/01 | ||
| Aon | 270.63 | 276.01 | 270.39 | -2.05 | -0.75% | 961.27K | 19/01 | ||
| Adient | 46.40 | 49.45 | 46.40 | -2.43 | -4.98% | 902.08K | 19/01 | ||
| Nabriva Therapeutics | 0.5001 | 0.5200 | 0.4800 | -0.0094 | -1.84% | 770.39K | 19/01 | ||
| ICON PLC | 257.05 | 261.32 | 253.97 | +2.66 | +1.05% | 719.76K | 19/01 | ||
| Jazz Pharma | 140.64 | 142.53 | 138.92 | -2.11 | -1.48% | 675.25K | 19/01 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| G Medical | 6.12 | 6.74 | 4.25 | +1.91 | +45.37% | 35.42M | 19/01 | ||
| Gamida Cell | 2.720 | 2.870 | 2.350 | +0.500 | +22.52% | 13.92M | 19/01 | ||
| Todos | 0.05 | 0.07 | 0.05 | -0.00 | -6.15% | 9.82M | 19/01 | ||
| Teva ADR | 8.84 | 8.96 | 8.70 | -0.05 | -0.56% | 7.86M | 19/01 | ||
| Nano Dimension | 3.360 | 3.550 | 3.360 | -0.100 | -2.89% | 6.00M | 19/01 | ||
| ironSource | 6.72 | 6.90 | 6.55 | +0.23 | +3.54% | 4.00M | 19/01 | ||
| Cognyte Software | 12.39 | 12.91 | 12.38 | -0.15 | -1.20% | 3.14M | 19/01 | ||
| ZIM Integrated Shipping Services | 61.53 | 64.66 | 61.26 | -1.81 | -2.86% | 2.93M | 19/01 | ||
| InMode | 44.92 | 48.33 | 44.88 | -2.34 | -4.95% | 2.49M | 19/01 | ||
| GlobalE Online | 38.76 | 39.87 | 37.66 | +0.23 | +0.60% | 2.30M | 19/01 | ||
| Ree Automotive Holding | 4.22 | 4.80 | 4.19 | -0.61 | -12.63% | 1.71M | 19/01 | ||
| Wix.Com Ltd | 134.22 | 140.69 | 131.76 | +2.76 | +2.10% | 1.71M | 19/01 | ||
| Playtika | 19.23 | 19.79 | 18.78 | +0.31 | +1.64% | 1.42M | 19/01 | ||
| Check Cap Ltd | 0.5897 | 0.6400 | 0.5810 | -0.0253 | -4.11% | 1.31M | 19/01 | ||
| Innoviz Technologies | 3.88 | 4.03 | 3.87 | -0.04 | -1.02% | 1.18M | 19/01 | ||
| Riskified | 6.32 | 6.75 | 6.30 | -0.07 | -1.10% | 1.17M | 19/01 | ||
| Supercom Lt | 0.4810 | 0.5227 | 0.4800 | -0.0380 | -7.32% | 1.14M | 19/01 | ||
| Check Point Software | 124.88 | 128.12 | 123.00 | -0.53 | -0.42% | 1.13M | 19/01 | ||
| Pluristem | 1.990 | 2.110 | 1.920 | -0.150 | -7.01% | 970.19K | 19/01 | ||
| Compugen | 3.810 | 4.010 | 3.780 | +0.010 | +0.26% | 963.96K | 19/01 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 7.670 | 7.720 | 7.650 | -0.040 | -0.52% | 1.53M | 19/01 | ||
| Intesa Sanpaolo SpA PK | 17.240 | 17.450 | 17.220 | -0.370 | -2.10% | 605.45K | 19/01 | ||
| ENI ADR | 30.51 | 30.64 | 30.29 | +0.30 | +0.99% | 452.67K | 19/01 | ||
| Ferrari NV | 239.22 | 242.11 | 237.91 | +2.57 | +1.09% | 447.62K | 19/01 | ||
| Ermenegildo Zegna NV | 9.94 | 10.25 | 9.89 | -0.09 | -0.90% | 335.36K | 19/01 | ||
| UniCredit ADR | 7.630 | 7.710 | 7.600 | -0.070 | -0.91% | 256.17K | 19/01 | ||
| Stevanato Group SpA | 17.79 | 18.30 | 17.29 | +0.68 | +3.97% | 187.63K | 19/01 | ||
| Kaleyra | 9.11 | 9.36 | 9.04 | -0.29 | -3.09% | 127.57K | 19/01 | ||
| Snam ADR | 11.55 | 11.57 | 11.45 | +0.11 | +0.96% | 51.11K | 19/01 | ||
| Terna Rete Elettrica Nazionale | 23.13 | 23.18 | 23.07 | -0.14 | -0.60% | 25.06K | 19/01 | ||
| Assicurazioni Generali ADR | 10.73 | 10.77 | 10.55 | -0.11 | -1.05% | 20.52K | 19/01 | ||
| Prysmian ADR | 18.04 | 18.19 | 17.98 | -0.41 | -2.22% | 16.95K | 19/01 | ||
| Genenta Science ADR | 10.45 | 10.94 | 10.11 | -0.35 | -3.27% | 14.86K | 19/01 | ||
| Mediobanca ADR | 11.65 | 11.70 | 11.64 | 0.00 | 0.00% | 12.32K | 19/01 | ||
| Natuzzi | 12.25 | 13.30 | 12.25 | -0.31 | -2.47% | 4.29K | 19/01 | ||
| Salvatore Ferragamo ADR | 11.31 | 11.60 | 11.31 | -0.25 | -2.15% | 4.10K | 19/01 | ||
| Leonardo ADR | 3.85 | 3.85 | 3.81 | +0.06 | +1.48% | 2.59K | 19/01 | ||
| Atlantia ADR | 9.65 | 9.65 | 9.65 | -0.07 | -0.67% | 2.44K | 19/01 | ||
| Brunello Cucinelli ADR | 32.9 | 32.9 | 30.8 | +1.9 | +5.96% | 2.04K | 19/01 | ||
| Prada Spa PK | 13.13 | 13.13 | 12.57 | +0.49 | +3.88% | 0.45K | 19/01 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dr. Foods | 0.01250 | 0.01370 | 0.01100 | -0.00020 | -1.57% | 4.03M | 19/01 | ||
| Sony ADR | 110.04 | 113.63 | 110.02 | -5.80 | -5.01% | 3.91M | 19/01 | ||
| Takeda Pharma ADR | 14.37 | 14.55 | 14.36 | -0.18 | -1.27% | 1.98M | 19/01 | ||
| Olympus Corp | 20.85 | 21.14 | 20.71 | +0.07 | +0.34% | 1.65M | 19/01 | ||
| Mitsubishi UFJ Financial ADR | 6.020 | 6.140 | 6.010 | -0.120 | -1.95% | 1.62M | 19/01 | ||
| Sumitomo Mitsui Financial ADR | 7.240 | 7.330 | 7.230 | -0.120 | -1.63% | 1.57M | 19/01 | ||
| Honda Motor ADR | 29.78 | 30.42 | 29.75 | -0.63 | -2.07% | 1.37M | 19/01 | ||
| Recruit ADR | 10 | 11 | 10 | -1 | -9.09% | 1.16M | 19/01 | ||
| KDDI Corp PK | 15.63 | 16.16 | 15.43 | +0.05 | +0.32% | 971.88K | 19/01 | ||
| Nintendo ADR | 58.68 | 59.50 | 58.22 | +0.27 | +0.46% | 640.92K | 19/01 | ||
| Nomura ADR | 4.440 | 4.530 | 4.430 | -0.140 | -3.06% | 627.96K | 19/01 | ||
| Toyota Motor ADR | 202.42 | 206.70 | 202.10 | -5.05 | -2.43% | 561.69K | 19/01 | ||
| Bridgestone ADR | 21.90 | 21.92 | 21.76 | -0.08 | -0.36% | 430.98K | 19/01 | ||
| SoftBank Group | 23.69 | 24.02 | 23.66 | -0.16 | -0.65% | 392.89K | 19/01 | ||
| Kao ADR | 9.99 | 10.31 | 9.92 | +0.09 | +0.91% | 362.14K | 19/01 | ||
| Mizuho Financial ADR | 2.760 | 2.770 | 2.740 | +0.010 | +0.36% | 330.50K | 19/01 | ||
| Yoshitsu ADR | 32.75 | 32.80 | 22.01 | +0.75 | +2.34% | 330.25K | 19/01 | ||
| Japan Smaller Capitalization Closed | 7.600 | 7.950 | 7.590 | -0.150 | -1.94% | 314.26K | 19/01 | ||
| Fanuc Corporation | 19.82 | 19.98 | 19.73 | -0.08 | -0.40% | 312.85K | 19/01 | ||
| East Japan Railway ADR | 9.65 | 9.76 | 9.65 | -0.10 | -1.03% | 267.29K | 19/01 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| FREYR Battery | 9.70 | 9.99 | 8.96 | +1.05 | +12.14% | 5.73M | 19/01 | ||
| ArcelorMittal ADR | 35.62 | 36.34 | 35.49 | +0.35 | +0.99% | 5.04M | 19/01 | ||
| Arrival Vault USA | 5.79 | 6.23 | 5.78 | -0.23 | -3.82% | 2.89M | 19/01 | ||
| Tenaris ADR | 24.32 | 24.66 | 24.17 | -0.19 | -0.78% | 1.98M | 19/01 | ||
| Spotify Tech | 207.35 | 216.61 | 207.03 | -3.52 | -1.67% | 1.66M | 19/01 | ||
| Ardagh Metal Packaging | 9.00 | 9.05 | 8.78 | +0.25 | +2.86% | 1.05M | 19/01 | ||
| Adecoagro SA | 7.27 | 7.45 | 7.25 | -0.02 | -0.27% | 586.70K | 19/01 | ||
| MagnaChip | 18.60 | 19.33 | 18.56 | -0.49 | -2.57% | 583.06K | 19/01 | ||
| Ternium ADR | 46.30 | 46.95 | 44.94 | +0.66 | +1.45% | 499.19K | 19/01 | ||
| Globant SA | 238.59 | 245.59 | 236.02 | +0.01 | +0.00% | 379.84K | 19/01 | ||
| Orion Engineered Carbons | 18.16 | 18.79 | 18.12 | -0.43 | -2.29% | 171.01K | 19/01 | ||
| Nexa Resources | 8.910 | 9.450 | 8.820 | +0.130 | +1.48% | 132.96K | 19/01 | ||
| Corporacion America Airports | 5.710 | 5.779 | 5.560 | +0.010 | +0.18% | 56.23K | 19/01 | ||
| Millicom | 27.30 | 27.72 | 27.26 | -0.02 | -0.07% | 56.07K | 19/01 | ||
| BM European Value ADR | 30.39 | 30.66 | 30.18 | +0.54 | +1.82% | 42.91K | 19/01 | ||
| Altisource Portfolio Solutions | 11.450 | 11.950 | 11.300 | -0.290 | -2.47% | 29.58K | 19/01 | ||
| Procaps | 9.48 | 9.69 | 9.11 | +0.48 | +5.33% | 26.86K | 19/01 | ||
| Codere Online US | 7.19 | 7.19 | 6.61 | +0.16 | +2.28% | 20.60K | 19/01 | ||
| Intelsat Sa | 0.009 | 0.009 | 0.007 | -0.001 | -10.00% | 16.27K | 19/01 | ||
| Subsea 7 ADR | 8.15 | 8.30 | 8.15 | -0.29 | -3.44% | 15.86K | 19/01 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.01 | 0.01 | 0.01 | -0.00 | -5.00% | 2.37M | 19/01 | ||
| GreenPro | 0.5051 | 0.5600 | 0.5050 | -0.0275 | -5.16% | 1.34M | 19/01 | ||
| Technology Telecommunication Acquisition Unt | 10.01 | 10.02 | 10.01 | +0.02 | +0.20% | 489.18K | 19/01 | ||
| Catcha Investment | 9.730 | 9.730 | 9.720 | 0.000 | 0.00% | 280.66K | 19/01 | ||
| Catcha Investment | 9.890 | 9.890 | 9.810 | +0.019 | +0.19% | 43.45K | 19/01 | ||
| Energem Unt | 10.14 | 10.15 | 10.13 | -0.01 | -0.10% | 22.99K | 19/01 | ||
| Top Glove ADR | 2.17 | 2.35 | 2.17 | 0.00 | 0.00% | 5.34K | 19/01 | ||
| Genting Berhad | 5.69 | 5.99 | 5.69 | -0.37 | -6.11% | 3.94K | 19/01 | ||
| Malayan Banking Berhad | 4.090 | 4.090 | 4.085 | 0.000 | 0.00% | 1.00K | 19/01 | ||
| Weconnect Tech | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 14/01 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/01 | ||
| PHP Ventures Acquisition | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 0 | 14/01 | ||
| Genting Malaysia ADR | 18.65 | 18.65 | 18.65 | 0.00 | 0.00% | 0 | 01/11 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1065 | 0.1065 | 0.1065 | 0.0000 | 0.00% | 0 | 30/12 | ||
| DKG Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 16/09 | ||
| Prime Global Capital | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 07/01 | ||
| Leet Technology | 0.1602 | 0.1820 | 0.1600 | -0.0218 | -11.98% | 33.63K | 18/01 | ||
| Tenaga Nasional Berhad | 8.592 | 8.592 | 8.592 | 0.000 | 0.00% | 0 | 14/01 | ||
| IGS Capital | 0.9713 | 0.9713 | 0.3000 | 0.0000 | 0.00% | 0 | 30/12 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tamino Minerals | 0.009 | 0.014 | 0.009 | -0.001 | -8.51% | 17.23M | 19/01 | ||
| Cemex ADR | 6.580 | 6.810 | 6.570 | -0.120 | -1.79% | 5.34M | 19/01 | ||
| America Movil ADR | 19.46 | 20.06 | 19.40 | -0.46 | -2.31% | 1.78M | 19/01 | ||
| Grupo Televisa ADR | 10.23 | 10.54 | 10.12 | -0.26 | -2.48% | 957.08K | 19/01 | ||
| Fomento Economico Mexicano | 81.20 | 83.93 | 80.50 | -1.91 | -2.30% | 499.39K | 19/01 | ||
| Controladora Vuela ADR | 18.45 | 19.11 | 18.39 | -0.78 | -4.06% | 403.97K | 19/01 | ||
| Betterware De Mexico | 22.02 | 22.43 | 19.05 | +3.00 | +15.77% | 210.67K | 19/01 | ||
| Vista Oil Gas | 6.180 | 6.330 | 6.150 | +0.040 | +0.65% | 162.99K | 19/01 | ||
| Coca-Cola Femsa ADR | 53.85 | 54.92 | 52.99 | -1.23 | -2.23% | 125.45K | 19/01 | ||
| Banorte ADR | 34.44 | 34.99 | 34.28 | -0.72 | -2.05% | 110.33K | 19/01 | ||
| GAP ADR | 137.33 | 137.58 | 136.37 | +0.36 | +0.26% | 43.44K | 19/01 | ||
| Grupo Aeroportuario Sureste ADR | 198.88 | 205.37 | 198.08 | -8.71 | -4.20% | 37.90K | 19/01 | ||
| Aeroportuario del Centro Norte | 52.36 | 53.68 | 52.03 | -0.49 | -0.93% | 35.71K | 19/01 | ||
| Wal Mart de Mexico ADR | 34.70 | 35.04 | 34.30 | -0.14 | -0.39% | 34.88K | 19/01 | ||
| Mexico Closed Fund | 15.36 | 15.51 | 15.35 | -0.14 | -0.90% | 31.90K | 19/01 | ||
| Kimberly-Clark de Mexico | 7.44 | 7.54 | 7.34 | +0.02 | +0.27% | 31.68K | 19/01 | ||
| APx Acquisition I Unt | 10.04 | 10.06 | 10.04 | -0.02 | -0.20% | 14.31K | 19/01 | ||
| Becle | 2.5025 | 2.5325 | 2.5000 | -0.0791 | -3.06% | 13.99K | 19/01 | ||
| Santander Mexico B ADR | 5.760 | 5.830 | 5.760 | -0.010 | -0.17% | 9.70K | 19/01 | ||
| Mexico Equity and Income Closed | 8.90 | 9.00 | 8.90 | -0.11 | -1.22% | 9.36K | 19/01 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yandex | 48.34 | 50.88 | 48.24 | -0.35 | -0.72% | 5.83M | 19/01 | ||
| Aegon ADR | 5.610 | 5.735 | 5.600 | -0.200 | -3.44% | 4.96M | 19/01 | ||
| Royal Dutch Shell ADR | 50.80 | 51.28 | 50.39 | -0.15 | -0.29% | 4.58M | 19/01 | ||
| VEON | 1.5100 | 1.6050 | 1.5100 | -0.0100 | -0.66% | 4.38M | 19/01 | ||
| ING ADR | 15.03 | 15.24 | 15.00 | -0.24 | -1.57% | 4.24M | 19/01 | ||
| Stellantis NV | 21.45 | 21.91 | 21.44 | -0.14 | -0.65% | 4.06M | 19/01 | ||
| Royal Dutch Shell B ADR | 50.88 | 51.32 | 50.44 | -0.11 | -0.22% | 2.96M | 19/01 | ||
| NXP | 210.95 | 220.45 | 210.78 | -6.47 | -2.98% | 1.88M | 19/01 | ||
| Qiagen | 49.79 | 50.91 | 48.66 | +1.35 | +2.79% | 1.84M | 19/01 | ||
| Koninklijke Philips ADR | 34.09 | 34.47 | 33.95 | +0.36 | +1.07% | 1.69M | 19/01 | ||
| ASML ADR | 698.82 | 738.88 | 698.71 | -16.41 | -2.29% | 1.58M | 19/01 | ||
| Just Eat Takeaway.com NV | 10.63 | 10.89 | 10.62 | -0.06 | -0.56% | 1.50M | 19/01 | ||
| Adyen | 20.79 | 21.15 | 20.77 | +0.87 | +4.37% | 804.09K | 19/01 | ||
| ProQR Therapeutics NV | 6.250 | 6.500 | 6.130 | -0.130 | -2.04% | 643.43K | 19/01 | ||
| Prosus ADR | 16.52 | 16.85 | 16.51 | -0.45 | -2.65% | 637.37K | 19/01 | ||
| Uniqure NV | 18.62 | 19.44 | 18.53 | -0.34 | -1.79% | 478.99K | 19/01 | ||
| Airbus Group NV | 32.51 | 32.80 | 32.41 | -0.30 | -0.91% | 363.33K | 19/01 | ||
| Core Laboratories | 26.56 | 26.90 | 25.56 | -0.14 | -0.52% | 254.39K | 19/01 | ||
| Koninklijke ADR | 3.250 | 3.260 | 3.230 | +0.070 | +2.20% | 165.57K | 19/01 | ||
| Koninklijke Ahold ADR | 33.9000 | 34.2700 | 33.9000 | -0.4100 | -1.20% | 145.79K | 19/01 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Smokefree Innotec | 0.0220 | 0.0230 | 0.0185 | -0.0007 | -3.08% | 3.68M | 19/01 | ||
| Spark New Zealand ADR | 15.38 | 15.45 | 15.28 | 0.00 | 0.01% | 28.90K | 19/01 | ||
| Spark New Zealand | 3.1200 | 3.1200 | 2.9910 | +0.0700 | +2.30% | 7.00K | 19/01 | ||
| Air New Zealand ADR | 5.37 | 5.37 | 5.30 | +0.40 | +7.97% | 4.56K | 19/01 | ||
| New Zealand Oil Gas | 0.300 | 0.300 | 0.300 | +0.000 | +0.00% | 0 | 23/12 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 09/09 | ||
| Auckland International Airport ADR | 26.14 | 26.14 | 26.14 | -0.93 | -3.44% | 0.50K | 18/01 | ||
| Ryman Healthcare ADR | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 | 29/12 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 24/02 | ||
| Fletcher Building Ltd PK | 10.07 | 10.07 | 10.07 | 0.00 | 0.00% | 0 | 12/01 | ||
| Chorus ADR | 23.47 | 23.47 | 23.47 | +0.00 | +0.00% | 1.50K | 18/01 | ||
| New Zealand Energy Corp | 0.1173 | 0.1173 | 0.1173 | +0.0000 | +0.00% | 0 | 10/01 | ||
| Astika Holdings | 0.0590 | 0.0590 | 0.0590 | +0.0000 | +0.00% | 0 | 11/01 | ||
| Warehouse Group | 2.8000 | 2.8000 | 2.7900 | 0.0000 | 0.00% | 0 | 19/11 | ||
| A2 Milk | 3.86 | 3.95 | 3.86 | 0.00 | 0.00% | 0 | 18/01 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.66 | 29.14 | 28.49 | -0.37 | -1.27% | 3.07M | 19/01 | ||
| Equinor | 28.7100 | 28.7100 | 28.7000 | -0.1600 | -0.55% | 515.86K | 19/01 | ||
| Opera | 6.34 | 6.60 | 5.76 | +0.59 | +10.26% | 428.45K | 19/01 | ||
| Norsk Hydro ASA ADR | 8.270 | 8.410 | 8.244 | -0.090 | -1.08% | 109.53K | 19/01 | ||
| DNB Bank ASA | 24.48 | 24.73 | 24.37 | -0.22 | -0.88% | 104.42K | 19/01 | ||
| Nel ASA | 1.46 | 1.48 | 1.45 | -0.03 | -1.69% | 50.00K | 19/01 | ||
| Telenor ASA ADR | 16.43 | 16.47 | 16.33 | +0.07 | +0.40% | 37.70K | 19/01 | ||
| Mowi ADR | 23.62 | 23.74 | 23.53 | -0.02 | -0.08% | 29.75K | 19/01 | ||
| Orkla ASA ADR | 9.820 | 9.910 | 9.820 | -0.080 | -0.81% | 24.09K | 19/01 | ||
| Yara International ASA | 26.82 | 27.27 | 26.79 | -0.88 | -3.18% | 22.76K | 19/01 | ||
| Aker Carbon | 2.50 | 2.52 | 2.32 | +0.10 | +4.17% | 9.46K | 19/01 | ||
| Tomra Systems ADR | 56.07 | 56.70 | 56.00 | +0.83 | +1.51% | 9.28K | 19/01 | ||
| Kahoot | 4.05 | 4.19 | 4.05 | +0.01 | +0.25% | 4.30K | 19/01 | ||
| Norwegian Air Shuttle | 0.55 | 1.30 | 0.55 | -0.70 | -56.00% | 4.15K | 19/01 | ||
| Norsk Hydro | 8.25 | 8.30 | 8.24 | -0.14 | -1.67% | 3.21K | 19/01 | ||
| Mowi | 23.6800 | 23.6800 | 23.6800 | -0.3950 | -1.64% | 2.50K | 19/01 | ||
| Orkla | 9.7400 | 9.8300 | 9.7400 | -0.1100 | -1.12% | 1.41K | 19/01 | ||
| Hexagon Composites | 3.2000 | 3.2400 | 3.2000 | -0.2400 | -6.98% | 1.10K | 19/01 | ||
| Gjensidige Forsikring ADR | 25.71 | 25.71 | 25.71 | +0.64 | +2.57% | 1.06K | 19/01 | ||
| Idex Biometrics ASA | 22.50 | 25.00 | 22.50 | -2.09 | -8.50% | 0.92K | 19/01 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.870 | 8.870 | 8.320 | +0.580 | +7.00% | 1.40M | 19/01 | ||
| Credicorp | 142.42 | 144.00 | 141.90 | -0.16 | -0.11% | 403.63K | 19/01 | ||
| Intercorp Financial Services | 31.30 | 31.59 | 30.20 | +0.45 | +1.46% | 65.55K | 19/01 | ||
| Cementos Pacasmayo ADR | 6.550 | 6.632 | 6.500 | +0.150 | +2.34% | 21.01K | 19/01 | ||
| Aenza | 2.0400 | 2.0850 | 2.0400 | -0.0200 | -0.97% | 10.05K | 19/01 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 07/01 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 10/01 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 36.69 | 36.69 | 36.27 | +0.42 | +1.16% | 21.51K | 19/01 | ||
| D&L Industries ADR | 3.93 | 4.05 | 3.92 | -0.14 | -3.44% | 2.05K | 19/01 | ||
| Megaworld ADR | 12.7 | 12.7 | 12.1 | -0.0 | -0.31% | 1.01K | 19/01 | ||
| BDO Unibank ADR | 26.19 | 26.19 | 23.54 | +0.47 | +1.83% | 0.93K | 19/01 | ||
| Bank the Philippine Islands ADR | 35.23 | 35.23 | 35.23 | -0.70 | -1.95% | 0.57K | 19/01 | ||
| Jollibee Foods ADR | 17.190 | 17.795 | 17.190 | +0.020 | +0.12% | 0.53K | 19/01 | ||
| Globe Telecom ADR | 66.03 | 66.04 | 66.04 | 0.00 | 0.00% | 0 | 07/12 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Manila Electric ADR | 11.36 | 11.36 | 11.36 | 0.00 | 0.00% | 0 | 21/09 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | +0 | +0.00% | 0 | 20/12 | ||
| Manila Water ADR | 11.87 | 11.87 | 11.87 | +0.00 | +0.00% | 0 | 21/12 | ||
| First Gen ADR | 12.10 | 12.10 | 12.10 | 0.00 | 0.00% | 0 | 04/11 | ||
| DMCI ADR | 1.51 | 1.51 | 1.51 | 0.00 | 0.00% | 0 | 02/12 | ||
| Cebu Air ADR | 4.17 | 4.17 | 4.17 | -0.10 | -2.34% | 0.10K | 18/01 | ||
| Ayala ADR | 16.8 | 16.8 | 16.8 | 0.0 | 0.00% | 0 | 29/11 | ||
| Aboitiz Power ADR | 12.64 | 12.64 | 12.64 | +0.00 | +0.00% | 0 | 23/09 | ||
| Aboitiz Equity ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 23/09 | ||
| Benguet B | 0.0800 | 0.0800 | 0.0700 | 0.0000 | 0.00% | 0 | 05/01 | ||
| Robinsons Retail Holdings Inc | 11.18 | 11.18 | 11.18 | 0.00 | 0.00% | 0 | 18/01 | ||
| Universal Robina ADR | 26.05 | 26.05 | 26.05 | 0.00 | 0.00% | 0 | 17/12 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11.79 | 12.48 | 11.69 | -0.25 | -2.09% | 14.05K | 19/01 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 06/08 | ||
| Alior Bank ADR | 6.2 | 6.6 | 6.3 | +0.0 | +0.00% | 0 | 16/12 | ||
| Asseco Poland ADR | 22.81 | 22.81 | 22.81 | +0.00 | +0.00% | 0 | 07/01 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | +0.00 | +0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.53 | 5.56 | 5.49 | -0.02 | -0.41% | 160.47K | 19/01 | ||
| EDP Energias de Portugal ADR | 51.13 | 51.93 | 51.07 | +0.23 | +0.45% | 35.12K | 19/01 | ||
| Jeronimo Martins SGPS SA ADR | 50.01 | 50.01 | 49.54 | +1.04 | +2.12% | 0.94K | 19/01 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 04/01 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sberbank | 13.07 | 13.22 | 12.47 | +0.29 | +2.31% | 6.47M | 13:51:06 | ||
| Gazprom DRC | 8.17 | 8.28 | 8.00 | -0.12 | -1.47% | 5.89M | 13:51:07 | ||
| MTS ADR | 7.205 | 7.440 | 7.150 | +0.005 | +0.07% | 6.93M | 19/01 | ||
| Rosneft DRC | 7.31 | 7.40 | 7.16 | -0.13 | -1.72% | 718.87K | 13:49:19 | ||
| Norilskiy Nikel ADR | 29.27 | 29.35 | 28.45 | +0.46 | +1.60% | 642.80K | 13:51:07 | ||
| Surgutneftegaz ADR | 4.72 | 4.75 | 4.67 | 0.01 | 0.13% | 306.84K | 13:44:51 | ||
| Polymetal | 1,249.00 | 1,251.50 | 1,212.00 | +30.50 | +2.50% | 1.35M | 13:51:06 | ||
| Lukoil ADR | 84.58 | 85.22 | 82.50 | -0.68 | -0.80% | 575.46K | 13:51:05 | ||
| Magnit DRC | 13.04 | 13.29 | 13.01 | -0.12 | -0.95% | 251.99K | 13:51:06 | ||
| Severstal DRC | 19.49 | 19.81 | 19.27 | -0.10 | -0.51% | 225.93K | 13:50:59 | ||
| Bank VTB DRC | 1.156 | 1.192 | 1.148 | +0.006 | +0.52% | 480.61K | 13:40:21 | ||
| Fix Price Group | 5.18 | 5.38 | 5.13 | -0.12 | -2.17% | 638.91K | 13:50:47 | ||
| Sberbank | 12.810 | 12.920 | 12.510 | +0.590 | +4.83% | 704.30K | 19/01 | ||
| Gazprom DRC | 8.290 | 8.350 | 8.210 | +0.477 | +6.11% | 672.71K | 19/01 | ||
| Globaltrans Inv | 7.20 | 7.37 | 7.17 | -0.14 | -1.91% | 135.98K | 13:49:06 | ||
| HeadHunter ADR | 38.37 | 43.58 | 38.12 | -2.18 | -5.38% | 475.55K | 19/01 | ||
| Norilskiy Nikel ADR | 28.81 | 28.99 | 28.00 | +1.94 | +7.22% | 395.28K | 19/01 | ||
| Novolipetsk Steel DRC | 27.56 | 27.78 | 27.06 | -0.08 | -0.29% | 158.85K | 13:51:05 | ||
| Tatneft ADR | 37.66 | 39.05 | 37.51 | -1.15 | -2.96% | 148.00K | 13:51:06 | ||
| Polyus DRC | 78.35 | 78.65 | 76.05 | +2.00 | +2.62% | 90.61K | 13:51:06 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 5.65 | 5.94 | 5.51 | +0.11 | +1.99% | 15.70M | 19/01 | ||
| Sea | 167.83 | 174.38 | 166.84 | -2.65 | -1.55% | 5.88M | 19/01 | ||
| Flex | 16.95 | 17.96 | 16.88 | -0.75 | -4.24% | 5.18M | 19/01 | ||
| Aberdeen Asia-Pacific | 3.725 | 3.810 | 3.710 | -0.075 | -1.97% | 2.65M | 19/01 | ||
| Kulicke&Soffa | 55.68 | 58.89 | 55.63 | -1.75 | -3.05% | 797.13K | 19/01 | ||
| Grindrod Shipping | 18.90 | 19.89 | 18.01 | -0.70 | -3.57% | 663.17K | 19/01 | ||
| TDCX ADR | 13.97 | 15.12 | 13.18 | -0.92 | -6.18% | 527.51K | 19/01 | ||
| YY A | 50.56 | 51.50 | 50.12 | -0.14 | -0.28% | 466.16K | 19/01 | ||
| AIA ADR | 43.33 | 44.50 | 42.31 | +0.71 | +1.67% | 454.87K | 19/01 | ||
| Wave Life Sciences Ltd | 2.510 | 2.630 | 2.492 | +0.010 | +0.40% | 444.11K | 19/01 | ||
| Eqonex | 1.960 | 2.150 | 1.930 | -0.200 | -9.26% | 416.60K | 19/01 | ||
| Bonanza Goldfields | 0.0040 | 0.0043 | 0.0037 | 0.0001 | 1.92% | 400.11K | 19/01 | ||
| Maxeon Solar Technologies | 11.34 | 11.97 | 11.31 | -0.39 | -3.32% | 340.70K | 19/01 | ||
| Triterras | 2.000 | 2.070 | 1.960 | -0.010 | -0.50% | 199.12K | 19/01 | ||
| Aslan Pharma ADR | 0.970 | 1.000 | 0.960 | -0.020 | -2.04% | 180.46K | 19/01 | ||
| United Overseas Bank ADR | 44.40 | 44.59 | 44.37 | +0.13 | +0.29% | 73.67K | 19/01 | ||
| India Closed Fund | 21.78 | 22.06 | 21.75 | -0.22 | -1.00% | 70.32K | 19/01 | ||
| Aberdeen Japan Equity Fund Inc | 7.700 | 7.940 | 7.700 | -0.320 | -3.99% | 65.75K | 19/01 | ||
| Templeton Dragon Closed Fund | 16.49 | 16.74 | 16.49 | -0.05 | -0.30% | 63.98K | 19/01 | ||
| Kenon Holdings | 49.73 | 50.30 | 49.23 | -0.22 | -0.44% | 50.24K | 19/01 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 11.100 | 11.190 | 9.995 | +1.260 | +12.80% | 18.87M | 19/01 | ||
| Harmony Gold Mining | 4.200 | 4.240 | 3.710 | +0.590 | +16.34% | 12.06M | 19/01 | ||
| AngloGold Ashanti ADR | 20.78 | 20.94 | 18.81 | +2.26 | +12.20% | 5.42M | 19/01 | ||
| Sibanye Gold ADR | 15.53 | 15.67 | 14.90 | +1.28 | +8.98% | 4.54M | 19/01 | ||
| Net 1 UEPS | 4.980 | 5.450 | 4.960 | +0.070 | +1.43% | 848.16K | 19/01 | ||
| Sasol ADR | 20.46 | 20.75 | 20.28 | +0.77 | +3.91% | 816.04K | 19/01 | ||
| DRDGOLD ADR | 8.95 | 8.99 | 8.11 | +0.94 | +11.74% | 325.43K | 19/01 | ||
| Impala Platinum Holdings Ltd PK | 15.050 | 15.050 | 14.680 | +0.980 | +6.97% | 235.35K | 19/01 | ||
| Naspers ADR | 32.69 | 32.88 | 32.42 | +0.13 | +0.40% | 86.26K | 19/01 | ||
| MultiChoice | 7.7 | 7.8 | 7.7 | -0.0 | -0.23% | 72.02K | 19/01 | ||
| Leatt | 28.5 | 30.2 | 27.0 | -2.1 | -6.86% | 29.19K | 19/01 | ||
| Standard Bank Group Ltd PK | 9.48 | 9.49 | 9.43 | +0.09 | +0.96% | 28.40K | 19/01 | ||
| Nedbank Group Ltd | 11.940 | 12.050 | 11.910 | +0.130 | +1.10% | 19.96K | 19/01 | ||
| Sanlam Ltd PK | 8.200 | 8.200 | 8.060 | +0.170 | +2.12% | 19.35K | 19/01 | ||
| Life Healthcare Group Holdings | 5.92 | 6.20 | 5.84 | +0.07 | +1.11% | 15.04K | 19/01 | ||
| MTN Group Ltd PK | 10.64 | 10.68 | 10.64 | +0.14 | +1.33% | 13.12K | 19/01 | ||
| Vodacom Group Ltd PK | 8.98 | 8.99 | 8.84 | +0.23 | +2.63% | 12.62K | 19/01 | ||
| Bidvest Group Ltd PK | 25.24 | 25.35 | 25.24 | +0.11 | +0.43% | 11.23K | 19/01 | ||
| Mr Price Group | 13.81 | 13.96 | 13.78 | +0.52 | +3.95% | 7.10K | 19/01 | ||
| Anglo American Platinum ADR | 19.750 | 19.750 | 19.375 | +1.110 | +5.95% | 6.59K | 19/01 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 20.49 | 21.36 | 20.49 | -0.12 | -0.58% | 10.59M | 19/01 | ||
| LG Display | 9.63 | 9.72 | 9.61 | -0.25 | -2.53% | 815.51K | 19/01 | ||
| KT | 13.40 | 13.42 | 13.23 | +0.20 | +1.55% | 739.95K | 19/01 | ||
| POSCO | 60.12 | 60.65 | 59.66 | +1.30 | +2.21% | 388.26K | 19/01 | ||
| SK Telecom ADR | 26.16 | 26.22 | 25.85 | +0.17 | +0.63% | 370.53K | 19/01 | ||
| Shinhan | 33.17 | 33.45 | 33.03 | +0.74 | +2.28% | 193.85K | 19/01 | ||
| KB Financial | 51.84 | 52.45 | 51.74 | +0.43 | +0.84% | 145.32K | 19/01 | ||
| Kepco ADR | 8.75 | 8.84 | 8.75 | +0.06 | +0.69% | 98.75K | 19/01 | ||
| I-On Digital | 0.08 | 0.10 | 0.08 | -0.05 | -36.87% | 28.40K | 19/01 | ||
| Gravity Co | 64.50 | 66.97 | 64.50 | -0.86 | -1.32% | 24.10K | 19/01 | ||
| Woori Financial | 37.75 | 38.25 | 37.69 | +0.68 | +1.83% | 11.47K | 19/01 | ||
| Doubledown | 14.65 | 14.69 | 14.65 | 0.00 | 0.00% | 5.78K | 19/01 | ||
| Hyundai Motor DRC | 42.20 | 42.24 | 41.49 | +1.10 | +2.68% | 1.94K | 19/01 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 13/10 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/01 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.535 | 3.610 | 3.535 | -0.065 | -1.81% | 11.14M | 19/01 | ||
| BBVA ADR | 6.410 | 6.560 | 6.400 | -0.150 | -2.29% | 4.05M | 19/01 | ||
| Grifols ADR | 12.46 | 12.54 | 12.24 | -0.07 | -0.56% | 1.09M | 19/01 | ||
| Telefonica ADR | 4.520 | 4.550 | 4.500 | -0.040 | -0.88% | 1.05M | 19/01 | ||
| Caixabank ADR | 1.05 | 1.06 | 1.03 | -0.01 | -0.76% | 914.21K | 19/01 | ||
| Inditex ADR | 16.24 | 16.40 | 16.21 | +0.39 | +2.46% | 331.55K | 19/01 | ||
| Wallbox NV | 12.390 | 13.330 | 12.377 | -0.630 | -4.84% | 310.98K | 19/01 | ||
| IAG ADR | 4.31 | 4.37 | 4.26 | -0.12 | -2.71% | 166.29K | 19/01 | ||
| Iberdrola SA | 45.44 | 45.53 | 45.21 | +0.09 | +0.20% | 132.45K | 19/01 | ||
| Siemens Gamesa ADR | 4.10 | 4.20 | 4.10 | 0.00 | 0.00% | 117.88K | 19/01 | ||
| Amadeus IT Holding SA PK | 71.02 | 72.39 | 70.76 | -0.88 | -1.22% | 112.74K | 19/01 | ||
| Zenosense | 0.008 | 0.008 | 0.008 | +0.003 | +56.86% | 70.50K | 19/01 | ||
| Repsol SA | 12.68 | 12.85 | 12.58 | -0.03 | -0.24% | 63.01K | 19/01 | ||
| ACS Actividades Construccion ADR | 5.20 | 5.38 | 5.12 | -0.21 | -3.88% | 45.70K | 19/01 | ||
| Red Electrica ADR | 10.050 | 10.080 | 10.016 | +0.020 | +0.20% | 39.91K | 19/01 | ||
| Endesa ADR | 11.0 | 11.1 | 11.0 | 0.1 | 0.82% | 28.24K | 19/01 | ||
| Enagas SA | 11.250 | 11.260 | 11.220 | -0.140 | -1.23% | 16.70K | 19/01 | ||
| Ferrovial | 29.46 | 29.78 | 29.43 | -0.36 | -1.21% | 6.55K | 19/01 | ||
| Acerinox ADR | 7.0 | 7.0 | 6.9 | -0.0 | -0.04% | 4.16K | 19/01 | ||
| IAG | 2.16 | 2.24 | 2.15 | 0.00 | 0.00% | 3.83K | 19/01 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.34 | 11.40 | 11.28 | +0.09 | +0.80% | 5.83M | 19/01 | ||
| Oatly Group AB | 6.91 | 7.19 | 6.85 | -0.09 | -1.29% | 2.71M | 19/01 | ||
| Autoliv | 102.27 | 105.33 | 101.91 | -2.11 | -2.02% | 610.21K | 19/01 | ||
| Veoneer | 35.33 | 35.47 | 35.30 | -0.09 | -0.25% | 530.16K | 19/01 | ||
| Svenska Handelsbanken PK | 5.61 | 5.73 | 5.58 | -0.06 | -0.97% | 512.29K | 19/01 | ||
| Telia ADR | 8.05 | 8.08 | 8.01 | +0.06 | +0.75% | 381.55K | 19/01 | ||
| Olink Holding AB | 13.06 | 13.35 | 12.18 | 0.00 | 0.00% | 319.24K | 19/01 | ||
| Assa Abloy AB | 14.11 | 14.24 | 14.09 | +0.02 | +0.16% | 303.10K | 19/01 | ||
| H&M ADR | 3.78 | 3.81 | 3.78 | +0.04 | +1.07% | 302.58K | 19/01 | ||
| Sandvik AB ADR | 27.20 | 27.61 | 27.02 | +0.27 | +1.00% | 295.46K | 19/01 | ||
| Hexagon ADR | 13.76 | 14.02 | 13.75 | -0.03 | -0.22% | 276.08K | 19/01 | ||
| Volvo ADR | 23.96 | 24.23 | 23.88 | +0.32 | +1.35% | 179.79K | 19/01 | ||
| Swedbank AB | 20.22 | 20.34 | 20.18 | +0.40 | +2.02% | 102.34K | 19/01 | ||
| Swedish Match Ab Ord | 7.9550 | 8.0000 | 7.9100 | +0.0550 | +0.70% | 89.99K | 19/01 | ||
| Atlas Copco AB | 63.04 | 63.91 | 63.04 | +0.56 | +0.90% | 82.51K | 19/01 | ||
| Evolution Gaming Group AB | 133.06 | 135.87 | 132.39 | -2.16 | -1.60% | 49.18K | 19/01 | ||
| Neonode | 6.480 | 6.618 | 6.220 | -0.060 | -0.92% | 46.57K | 19/01 | ||
| Getinge Industrier AB | 36.30 | 36.61 | 36.15 | +0.15 | +0.41% | 40.67K | 19/01 | ||
| Elekta ADR | 11.02 | 11.04 | 10.98 | +0.10 | +0.92% | 33.76K | 19/01 | ||
| Alfa Laval ADR | 35.46 | 35.75 | 35.46 | +0.15 | +0.42% | 30.80K | 19/01 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.410 | 3.520 | 3.370 | -0.080 | -2.29% | 14.16M | 19/01 | ||
| Credit Suisse ADR | 9.87 | 10.03 | 9.86 | -0.16 | -1.60% | 7.24M | 19/01 | ||
| Amcor PLC | 12.41 | 12.50 | 12.26 | +0.13 | +1.06% | 5.63M | 19/01 | ||
| STMicroelectronics ADR | 46.42 | 48.15 | 46.36 | -1.30 | -2.72% | 3.63M | 19/01 | ||
| ABB ADR | 37.03 | 37.47 | 36.98 | +0.41 | +1.12% | 3.00M | 19/01 | ||
| Roche Holding ADR | 50.02 | 50.20 | 49.64 | -0.01 | -0.02% | 2.81M | 19/01 | ||
| UBS Group | 19.17 | 19.43 | 19.16 | -0.22 | -1.13% | 2.71M | 19/01 | ||
| TE Connectivity | 156.99 | 160.85 | 156.93 | -2.06 | -1.30% | 2.39M | 19/01 | ||
| Novartis ADR | 88.85 | 89.32 | 88.65 | -0.69 | -0.77% | 2.04M | 19/01 | ||
| Crispr Therapeutics | 64.19 | 68.00 | 63.86 | -0.86 | -1.32% | 1.83M | 19/01 | ||
| On Holding | 26.83 | 27.51 | 26.58 | -0.54 | -1.97% | 1.60M | 19/01 | ||
| Chubb | 191.88 | 196.00 | 191.64 | -3.10 | -1.59% | 1.40M | 19/01 | ||
| Relief Therapeutics | 0.09 | 0.09 | 0.09 | 0.00 | 0.14% | 1.10M | 19/01 | ||
| Garmin | 131.23 | 133.79 | 131.16 | -1.55 | -1.17% | 1.08M | 19/01 | ||
| Alcon | 78.25 | 79.46 | 78.13 | +0.34 | +0.44% | 963.99K | 19/01 | ||
| Logitech | 79.39 | 81.09 | 79.29 | -1.20 | -1.49% | 670.37K | 19/01 | ||
| Dufry ADR | 5.2 | 5.3 | 5.2 | 0.0 | 0.19% | 532.67K | 19/01 | ||
| ObsEva | 1.830 | 1.860 | 1.770 | +0.070 | +3.98% | 496.81K | 19/01 | ||
| Glencore ADR | 11.360 | 11.431 | 11.280 | +0.155 | +1.38% | 492.58K | 19/01 | ||
| Quotient Ltd | 2.050 | 2.100 | 1.950 | +0.100 | +5.13% | 451.06K | 19/01 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 131.03 | 135.90 | 130.94 | -2.80 | -2.09% | 10.83M | 19/01 | ||
| United Microelectronics | 11.210 | 11.630 | 11.210 | -0.130 | -1.15% | 8.06M | 19/01 | ||
| Himax | 11.53 | 12.87 | 11.47 | -1.08 | -8.56% | 7.02M | 19/01 | ||
| ASE Industrial ADR | 7.480 | 7.820 | 7.470 | -0.210 | -2.73% | 5.48M | 19/01 | ||
| AU Optronics | 8.130 | 8.280 | 7.470 | +0.240 | +3.04% | 232.70K | 19/01 | ||
| Chunghwa Telecom | 42.56 | 42.76 | 42.50 | -0.16 | -0.37% | 145.30K | 19/01 | ||
| Hon Hai Precision ADR | 7.45 | 7.51 | 7.41 | 0.00 | 0.00% | 111.34K | 19/01 | ||
| Giga Media Ltd | 2.130 | 2.180 | 2.130 | -0.040 | -1.84% | 41.49K | 19/01 | ||
| SemiLEDS | 3.74 | 3.90 | 3.65 | -0.09 | -2.35% | 34.42K | 19/01 | ||
| ChipMOS Tech | 34.30 | 34.78 | 34.13 | -0.65 | -1.86% | 28.94K | 19/01 | ||
| Asia Pacific Wire & Cable | 1.510 | 1.590 | 1.502 | -0.053 | -3.37% | 14.87K | 19/01 | ||
| Maxpro Capital Acquisition | 9.94 | 9.94 | 9.94 | 0.00 | 0.00% | 6.69K | 19/01 | ||
| FIH Mobile ADR | 3.240 | 3.240 | 3.240 | -0.010 | -0.31% | 0.30K | 19/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| Maxpro Capital Acquisition Unt | 10.22 | 10.27 | 10.22 | 0.00 | 0.00% | 0 | 14/01 | ||
| MediaTek | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Guardforce AI | 1.14 | 1.25 | 1.13 | -0.01 | -0.87% | 1.58M | 19/01 | ||
| Kasikornbank OTC | 17.09 | 17.49 | 16.55 | -0.46 | -2.59% | 12.76K | 19/01 | ||
| Airports Thailand ADR | 18.3 | 19.5 | 18.3 | -0.9 | -4.94% | 6.76K | 19/01 | ||
| Bangkok Bank ADR | 19.0300 | 19.0300 | 19.0300 | -1.2900 | -6.35% | 0.52K | 19/01 | ||
| Siam Commercial Bank ADR | 14.3 | 14.3 | 14.3 | -1.0 | -6.40% | 0.94K | 19/01 | ||
| Advanced Info Service Public | 6.960 | 6.960 | 6.960 | +0.590 | +9.26% | 0.32K | 19/01 | ||
| Indorama Ventures ADR | 13.29 | 13.29 | 13.29 | +0.00 | +0.00% | 0 | 30/12 | ||
| IRPC ADR | 13 | 13 | 13 | +0 | +0.00% | 0 | 28/10 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0.00% | 0 | 11/01 | ||
| Bumrungrad Hospital DRC | 4.36 | 4.36 | 4.36 | +0.00 | +0.00% | 0 | 29/12 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 03/11 | ||
| Banpu ADR | 7 | 7 | 7 | +0 | +0.00% | 0 | 30/08 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | 0.0 | 0.00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 31/08 | ||
| BEC World ADR | 3.97 | 3.97 | 3.97 | +0.00 | +0.00% | 0 | 03/09 | ||
| Bangkok Dusit Medical ADR | 26.2 | 26.2 | 26.2 | +0.0 | +0.00% | 0 | 20/12 | ||
| Advanced Info Service DRC | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 | 10/11 | ||
| TTW Public Company | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 | 24/08 | ||
| PTT Exploration & Production | 7.450 | 7.450 | 7.450 | +0.000 | +0.00% | 0 | 12/01 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 2.03 | 2.14 | 2.00 | +0.01 | +0.49% | 1.43M | 19/01 | ||
| Turkcell Iletisim Hizmetleri | 3.560 | 3.590 | 3.520 | +0.020 | +0.56% | 511.28K | 19/01 | ||
| Trillion Energy | 0.145 | 0.150 | 0.140 | -0.001 | -0.64% | 137.86K | 19/01 | ||
| Turkiye Garanti Bankasi AS | 0.830 | 0.849 | 0.820 | -0.005 | -0.60% | 60.44K | 19/01 | ||
| Arcelik ADR | 19.69 | 20.11 | 19.68 | +1.00 | +5.35% | 59.34K | 19/01 | ||
| Akbank Turk Anonim Sirketi | 1.15 | 1.15 | 1.07 | 0.00 | 0.00% | 34.65K | 19/01 | ||
| Koc Holdings AS | 12.14 | 12.27 | 11.95 | +0.32 | +2.71% | 3.33K | 19/01 | ||
| THY ADR | 20.2 | 20.6 | 20.1 | -0.3 | -1.27% | 0.98K | 19/01 | ||
| Anadolu Efes ADR | 0.456 | 0.456 | 0.456 | -0.026 | -5.44% | 0.20K | 19/01 | ||
| Turk Telekomunikasyon ADR | 1.5 | 1.5 | 1.5 | -0.0 | -1.97% | 0.10K | 19/01 | ||
| Ulker Biskuvi Sanayi ADR | 13 | 13 | 13 | 0 | 0.84% | 0.10K | 19/01 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 12.31 | 12.31 | 12.31 | +0.00 | +0.00% | 0 | 28/12 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Turkiye Vakiflar Bankasi ADR | 3.700 | 3.700 | 3.700 | +0.000 | +0.00% | 0 | 23/12 | ||
| Turkiye Halk Bankasi AS | 1.000 | 1.000 | 1.000 | 0.000 | 0.00% | 0 | 17/12 | ||
| Tav Havalimanlari Holding AS | 11.500 | 11.500 | 11.500 | +0.000 | +0.00% | 0 | 14/01 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | +0.0000 | +0.00% | 0 | 13/09 | ||
| Ford Otomoti Sanayi ADR | 95.15 | 95.15 | 95.15 | 0.00 | 0.00% | 0 | 12/01 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 6.20 | 6.40 | 6.06 | +0.15 | +2.48% | 595.24K | 19/01 | ||
| Brooge Holdings Ltd | 8.880 | 8.880 | 8.100 | +0.220 | +2.54% | 2.00K | 19/01 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/12 | ||
| 3Power Energy | 0.030 | 0.030 | 0.030 | +0.000 | +0.00% | 0 | 19/10 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.001 | 0.001 | 0.000 | -0.000 | -9.09% | 170.64M | 19/01 | ||
| Profitable Develop | 0.00180 | 0.00220 | 0.00160 | 0.00000 | 0.00% | 108.50M | 19/01 | ||
| Vopia | 0.0019 | 0.0023 | 0.0019 | -0.0003 | -13.64% | 90.72M | 19/01 | ||
| Unilever ADR | 50.04 | 51.18 | 49.11 | +3.59 | +7.73% | 21.52M | 19/01 | ||
| Nsav | 0.0208 | 0.0218 | 0.0202 | -0.0008 | -3.94% | 20.27M | 19/01 | ||
| BP ADR | 32.10 | 32.64 | 31.74 | -0.28 | -0.86% | 14.44M | 19/01 | ||
| Lloyds Banking ADR | 2.880 | 2.940 | 2.870 | -0.070 | -2.37% | 11.14M | 19/01 | ||
| Barclays ADR | 11.440 | 11.590 | 11.410 | -0.230 | -1.97% | 10.48M | 19/01 | ||
| Farfetch A | 24.10 | 26.16 | 24.07 | -1.33 | -5.23% | 8.65M | 19/01 | ||
| GlaxoSmithKline ADR | 45.69 | 46.33 | 45.52 | -1.13 | -2.41% | 8.34M | 19/01 | ||
| British American Tobacco ADR | 42.87 | 43.08 | 42.40 | -0.41 | -0.94% | 8.02M | 19/01 | ||
| TechnipFMC | 6.850 | 6.960 | 6.775 | -0.110 | -1.58% | 8.00M | 19/01 | ||
| CLARIVATE | 16.36 | 16.96 | 16.19 | -0.34 | -2.04% | 6.58M | 19/01 | ||
| Rio Tinto ADR | 77.92 | 78.76 | 77.74 | +2.19 | +2.89% | 6.09M | 19/01 | ||
| CNH Industrial NV | 16.32 | 16.39 | 16.09 | -0.01 | -0.06% | 5.31M | 19/01 | ||
| Vodafone Group ADR | 16.55 | 16.74 | 16.51 | -0.12 | -0.72% | 4.38M | 19/01 | ||
| AstraZeneca ADR | 59.48 | 59.85 | 59.42 | -0.36 | -0.60% | 3.36M | 19/01 | ||
| Argentum 47 | 0.0076 | 0.0082 | 0.0075 | -0.0006 | -7.32% | 3.32M | 19/01 | ||
| Rolls Royce Holdings plc | 1.68 | 1.70 | 1.67 | -0.02 | -1.18% | 3.03M | 19/01 | ||
| Liberty Global C | 27.88 | 28.14 | 27.64 | -0.09 | -0.32% | 2.81M | 19/01 |