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
Cyber Monday SALE: Up to 54% OFF InvestingPro+ CLAIM OFFER
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 8.220 | 8.335 | 7.750 | +0.560 | +7.31% | 2.31M | 25/11 | ||
| BBVA Banco Frances ADR | 3.210 | 3.270 | 3.000 | +0.190 | +6.29% | 823.72K | 25/11 | ||
| Grupo Financiero Galicia ADR | 7.750 | 7.780 | 7.560 | +0.210 | +2.79% | 316.12K | 25/11 | ||
| Despegar.com | 5.50 | 5.70 | 5.47 | -0.05 | -0.90% | 278.95K | 25/11 | ||
| Loma Negra ADR | 6.400 | 6.590 | 6.250 | +0.040 | +0.63% | 230.73K | 25/11 | ||
| Telecom Argentina ADR | 4.360 | 4.450 | 4.250 | +0.130 | +3.07% | 213.58K | 25/11 | ||
| Grupo Supervielle | 1.780 | 1.790 | 1.610 | +0.110 | +6.59% | 185.70K | 25/11 | ||
| Banco Macro B ADR | 13.68 | 13.96 | 13.00 | +0.43 | +3.25% | 130.01K | 25/11 | ||
| Central Puerto | 5.250 | 5.290 | 5.020 | +0.230 | +4.58% | 119.77K | 25/11 | ||
| Cresud SACIF | 5.660 | 5.790 | 5.550 | +0.150 | +2.72% | 85.30K | 25/11 | ||
| Pampa Energia ADR | 27.57 | 27.57 | 26.48 | +0.87 | +3.26% | 52.61K | 25/11 | ||
| Bioceres Crop | 14.04 | 14.20 | 13.74 | +0.29 | +2.11% | 43.07K | 25/11 | ||
| Transportadora Gas ADR | 9.135 | 9.200 | 8.880 | +0.175 | +1.95% | 26.92K | 25/11 | ||
| IRSA ADR | 4.020 | 4.070 | 3.884 | +0.167 | +4.33% | 16.43K | 25/11 | ||
| Edenor ADR | 7.130 | 7.260 | 6.943 | +0.040 | +0.56% | 3.22K | 25/11 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0006 | 0.0006 | 0.0006 | 0.0000 | 0.00% | 8.08M | 25/11 | ||
| BHP Group Ltd ADR | 59.72 | 59.91 | 59.35 | -0.32 | -0.53% | 1.24M | 25/11 | ||
| Peninsula Energy | 0.09 | 0.11 | 0.09 | -0.02 | -15.17% | 844.40K | 25/11 | ||
| Tritium Dcfc | 1.66 | 1.72 | 1.64 | -0.06 | -3.49% | 518.25K | 25/11 | ||
| Mawson Infrastructure Group | 0.40 | 0.40 | 0.36 | 0.00 | 0.00% | 311.03K | 25/11 | ||
| Immutep ADR | 2.270 | 2.440 | 2.130 | +0.200 | +9.66% | 246.28K | 25/11 | ||
| Deep Yellow | 0.47 | 0.48 | 0.46 | -0.02 | -4.33% | 239.12K | 25/11 | ||
| Paladin Energy | 0.525 | 0.550 | 0.520 | -0.011 | -2.05% | 161.58K | 25/11 | ||
| Jervois Mining Ltd | 0.26 | 0.28 | 0.25 | 0.01 | 2.96% | 144.33K | 25/11 | ||
| Santos ADR | 4.920 | 5.110 | 4.910 | -0.050 | -1.01% | 125.49K | 25/11 | ||
| Woodside Energy | 25.67 | 25.86 | 25.59 | -0.18 | -0.70% | 117.85K | 25/11 | ||
| Iris Energy | 1.66 | 1.75 | 1.64 | -0.01 | -0.89% | 105.53K | 25/11 | ||
| Newcrest Mining Ltd PK | 13.52 | 13.87 | 13.42 | +0.20 | +1.50% | 92.41K | 25/11 | ||
| Mesoblast | 3.330 | 3.360 | 3.310 | -0.010 | -0.30% | 56.72K | 25/11 | ||
| abrdn Australia Equity Fund, | 4.580 | 4.610 | 4.517 | +0.010 | +0.22% | 41.62K | 25/11 | ||
| Core Lithium | 0.91 | 0.98 | 0.90 | -0.05 | -5.22% | 33.24K | 25/11 | ||
| CSL | 101.07 | 103.86 | 99.65 | +0.97 | +0.97% | 30.52K | 25/11 | ||
| National Australia Bank ADR | 10.65 | 10.66 | 10.63 | +0.05 | +0.47% | 29.88K | 25/11 | ||
| Ampol ADR | 37.2300 | 37.2300 | 37.1000 | -1.6200 | -4.17% | 26.54K | 25/11 | ||
| Lynas Rare Earths | 5.715 | 5.890 | 5.550 | -0.030 | -0.52% | 26.43K | 25/11 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 15.38 | 15.50 | 15.30 | +0.20 | +1.32% | 28.08K | 25/11 | ||
| Wienerberger Baustoffindustrie | 5.380 | 5.450 | 5.310 | +0.200 | +3.86% | 11.50K | 25/11 | ||
| Voestalpine AG PK | 5.45 | 5.51 | 5.27 | +0.09 | +1.58% | 1.22K | 25/11 | ||
| Andritz ADR | 10.99 | 10.99 | 10.99 | +0.29 | +2.76% | 0.37K | 25/11 | ||
| OMV AG PK | 51.97 | 51.97 | 51.97 | +1.32 | +2.61% | 0.19K | 25/11 | ||
| Flughafen Wien ADR | 7.0 | 7.0 | 7.0 | +0.4 | +5.74% | 0.11K | 25/11 | ||
| Erste Group Bank AG | 31.070 | 31.070 | 30.140 | +0.000 | +0.00% | 0 | 23/11 | ||
| Telekom Austria AG PK | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 17/11 | ||
| EVN ADR | 3.65 | 3.65 | 3.65 | +0.00 | +0.00% | 0 | 21/11 | ||
| Verbund ADR | 18.36 | 18.36 | 18.36 | 0.00 | 0.00% | 0 | 21/11 | ||
| Oesterreichische Post ADR | 18.2 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 27/04 | ||
| Palfinger ADR | 21.00 | 23.71 | 21.00 | +0.00 | +0.00% | 0 | 25/10 | ||
| Raiffeisen Bank ADR | 3.80 | 3.81 | 3.80 | 0.00 | 0.00% | 0 | 23/11 | ||
| Schoeller Bleckmann ADR | 5.42 | 5.42 | 5.42 | +0.00 | +0.00% | 0 | 03/11 | ||
| Vienna Insurance ADR | 4.92 | 4.92 | 4.92 | +0.00 | +0.00% | 0 | 23/11 | ||
| Wolford ADR | 1.07 | 1.07 | 1.07 | 0.00 | 0.00% | 0 | 26/10 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 19.450 | 19.535 | 18.470 | -0.200 | -1.02% | 971.59K | 25/11 | ||
| Anheuser Busch ADR | 56.59 | 56.78 | 56.40 | +0.21 | +0.37% | 385.19K | 25/11 | ||
| Materialise NV | 9.63 | 9.69 | 9.53 | +0.02 | +0.21% | 60.38K | 25/11 | ||
| Galapagos ADR | 40.68 | 40.83 | 40.46 | -0.17 | -0.42% | 37.34K | 25/11 | ||
| KBC Groep ADR | 27.62 | 27.70 | 27.39 | +0.67 | +2.49% | 22.67K | 25/11 | ||
| Umicore ADR | 8.85 | 8.90 | 8.82 | +0.10 | +1.14% | 11.77K | 25/11 | ||
| UCB ADR | 40.55 | 40.54 | 40.36 | +0.65 | +1.64% | 10.63K | 25/11 | ||
| Celyad SA | 1.070 | 1.100 | 1.030 | +0.047 | +4.58% | 9.08K | 25/11 | ||
| Nyxoah | 5.84 | 5.90 | 5.77 | +0.09 | +1.57% | 4.78K | 25/11 | ||
| ageas SA/NV | 39.34 | 39.35 | 39.11 | +0.56 | +1.43% | 3.18K | 25/11 | ||
| MDxHealth ADR | 7.43 | 7.47 | 7.42 | -0.77 | -9.42% | 2.31K | 25/11 | ||
| Solvay ADR | 10.230 | 10.230 | 9.990 | +0.335 | +3.39% | 1.00K | 25/11 | ||
| Bpost ADR | 5.665 | 5.665 | 5.665 | +0.115 | +2.07% | 0.49K | 25/11 | ||
| Brussel Lambert ADR | 8.28 | 9.05 | 8.28 | +0.11 | +1.35% | 0.44K | 25/11 | ||
| D’Ieteren ADR | 90.19 | 90.21 | 90.19 | +7.07 | +8.51% | 0.38K | 25/11 | ||
| GBL | 83.5500 | 83.5500 | 83.5500 | +3.0500 | +3.79% | 0.21K | 25/11 | ||
| Agfa Gevaert ADR | 5.7500 | 5.7500 | 5.7500 | 0.0000 | 0.00% | 0 | 02/11 | ||
| Galapagos | 39.50 | 39.50 | 39.50 | 0.00 | 0.00% | 0 | 22/11 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 29/11 | ||
| Proximus ADR | 2.14 | 2.14 | 2.14 | 0.00 | 0.00% | 0 | 23/11 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4.860 | 4.920 | 4.813 | +0.030 | +0.62% | 22.10M | 25/11 | ||
| Banco Bradesco | 2.850 | 2.900 | 2.820 | 0.000 | 0.00% | 18.79M | 25/11 | ||
| Petroleo Brasileiro Petrobras ADR | 10.30 | 10.45 | 10.19 | +0.16 | +1.58% | 16.07M | 25/11 | ||
| Nu Holdings | 4.45 | 4.51 | 4.38 | +0.01 | +0.23% | 13.35M | 25/11 | ||
| Vale ADR | 15.12 | 15.42 | 15.02 | 0.00 | 0.00% | 11.02M | 25/11 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 8.91 | 9.06 | 8.80 | +0.12 | +1.37% | 9.38M | 25/11 | ||
| Ambev SA | 2.910 | 2.950 | 2.890 | -0.010 | -0.34% | 8.48M | 25/11 | ||
| Gerdau ADR | 5.550 | 5.660 | 5.500 | +0.060 | +1.09% | 5.72M | 25/11 | ||
| PagSeguro Digital | 9.88 | 10.29 | 9.82 | -0.38 | -3.70% | 3.97M | 25/11 | ||
| Energy of Minas Gerais | 2.050 | 2.090 | 2.025 | +0.020 | +0.99% | 3.78M | 25/11 | ||
| Xp | 16.50 | 16.57 | 16.34 | +0.05 | +0.30% | 3.02M | 25/11 | ||
| BRF ADR | 1.950 | 2.015 | 1.930 | +0.010 | +0.52% | 2.88M | 25/11 | ||
| SID Nacional ADR | 2.840 | 2.890 | 2.800 | +0.090 | +3.27% | 2.59M | 25/11 | ||
| Telefonica Brasil ADR | 7.260 | 7.300 | 7.195 | +0.010 | +0.14% | 1.60M | 25/11 | ||
| Suzano Papel ADR | 10.32 | 10.42 | 10.27 | -0.05 | -0.48% | 1.54M | 25/11 | ||
| Azul | 7.15 | 7.30 | 7.02 | +0.07 | +0.99% | 1.41M | 25/11 | ||
| Ultrapar Participacoes | 2.500 | 2.590 | 2.490 | 0.000 | 0.00% | 909.01K | 25/11 | ||
| Sabesp ADR | 11.005 | 11.170 | 10.900 | +0.065 | +0.59% | 902.01K | 25/11 | ||
| Banco Santander Brasil ADR | 5.180 | 5.265 | 5.145 | -0.030 | -0.58% | 862.54K | 25/11 | ||
| Inter and Co A | 2.36 | 2.46 | 2.27 | +0.12 | +5.15% | 859.73K | 25/11 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00310 | 0.00330 | 0.00300 | +0.00010 | +3.33% | 28.23M | 25/11 | ||
| Meta Materials | 1.920 | 2.040 | 1.860 | +0.080 | +4.35% | 10.52M | 25/11 | ||
| Shopify Inc | 36.79 | 37.01 | 36.04 | +0.02 | +0.05% | 9.40M | 25/11 | ||
| Barrick Gold | 16.02 | 16.27 | 16.01 | -0.21 | -1.29% | 9.34M | 25/11 | ||
| Winning Brands Corp | 0.00060 | 0.00060 | 0.00050 | 0.00000 | 0.00% | 8.75M | 25/11 | ||
| Eco-Tek Group, Inc. | 0.00090 | 0.00100 | 0.00090 | +0.00005 | +5.88% | 7.78M | 25/11 | ||
| Kinross Gold | 4.120 | 4.235 | 4.110 | -0.060 | -1.44% | 7.60M | 25/11 | ||
| Yamana Gold | 5.310 | 5.360 | 5.294 | -0.030 | -0.56% | 7.27M | 25/11 | ||
| Canopy Growth | 3.66 | 3.76 | 3.45 | +0.16 | +4.57% | 6.96M | 25/11 | ||
| Tilray | 3.85 | 3.86 | 3.73 | +0.07 | +1.85% | 6.84M | 25/11 | ||
| Aurora Cannabis | 1.320 | 1.340 | 1.290 | -0.010 | -0.75% | 5.60M | 25/11 | ||
| Very Good Food Company | 0.10 | 0.11 | 0.09 | -0.00 | -3.89% | 4.89M | 25/11 | ||
| IAMGold | 2.010 | 2.040 | 1.945 | +0.030 | +1.52% | 4.25M | 25/11 | ||
| Crescent Point Energy | 7.840 | 7.950 | 7.820 | -0.060 | -0.76% | 3.50M | 25/11 | ||
| Algonquin Power | 7.68 | 7.83 | 7.64 | +0.01 | +0.13% | 3.41M | 25/11 | ||
| B2Gold | 3.510 | 3.560 | 3.480 | -0.040 | -1.13% | 3.39M | 25/11 | ||
| Lithium Americas | 24.54 | 26.38 | 24.13 | -1.86 | -7.05% | 3.15M | 25/11 | ||
| Bausch Health | 6.90 | 6.95 | 6.64 | +0.15 | +2.22% | 2.53M | 25/11 | ||
| Hut 8 Mining | 1.200 | 1.220 | 1.170 | -0.020 | -1.64% | 2.13M | 25/11 | ||
| SNDL Inc | 2.7100 | 2.7500 | 2.6000 | +0.1000 | +3.83% | 2.06M | 25/11 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 92.62 | 96.36 | 91.48 | -6.76 | -6.80% | 2.45M | 25/11 | ||
| LATAM Airlines ADR | 0.77 | 0.79 | 0.68 | +0.08 | +11.59% | 715.07K | 25/11 | ||
| Santander Chile ADR | 14.91 | 14.97 | 14.71 | +0.01 | +0.07% | 506.74K | 25/11 | ||
| Enel Chile ADR | 2.050 | 2.099 | 1.980 | +0.050 | +2.50% | 303.05K | 25/11 | ||
| Cervecerias ADR | 11.98 | 12.03 | 11.69 | +0.13 | +1.10% | 90.06K | 25/11 | ||
| Banco De Chile | 18.22 | 18.43 | 18.19 | -0.15 | -0.82% | 63.29K | 25/11 | ||
| Itau CorpBanca ADR | 2.960 | 3.040 | 2.960 | -0.090 | -2.95% | 2.38K | 25/11 | ||
| Embotelladora Andina B ADR | 11.22 | 11.45 | 11.22 | -0.08 | -0.71% | 0.89K | 25/11 | ||
| Embotelladora Andina | 8.95 | 9.01 | 8.95 | 0.00 | 0.00% | 0 | 23/11 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 31/08 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Trans Global Grp In | 0.00210 | 0.00220 | 0.00180 | -0.00010 | -4.55% | 60.56M | 25/11 | ||
| Lufax | 1.40 | 1.51 | 1.26 | -0.35 | -20.00% | 45.36M | 25/11 | ||
| Nio A ADR | 10.17 | 10.30 | 9.96 | -0.39 | -3.69% | 23.49M | 25/11 | ||
| RLX Technology | 1.880 | 2.090 | 1.790 | -0.110 | -5.53% | 21.25M | 25/11 | ||
| Alibaba ADR | 75.50 | 76.05 | 74.92 | -3.00 | -3.82% | 13.04M | 25/11 | ||
| Xpeng | 7.07 | 7.09 | 6.82 | -0.24 | -3.28% | 11.98M | 25/11 | ||
| iQIYI | 2.44 | 2.46 | 2.34 | -0.04 | -1.61% | 7.47M | 25/11 | ||
| Bilibili | 12.33 | 12.89 | 12.23 | -0.95 | -7.15% | 6.21M | 25/11 | ||
| Pinduoduo | 65.75 | 66.65 | 64.17 | -0.96 | -1.44% | 6.12M | 25/11 | ||
| JD.com Inc Adr | 49.48 | 50.17 | 49.24 | -2.78 | -5.32% | 5.91M | 25/11 | ||
| Full Truck Alliance Co | 6.38 | 6.78 | 6.07 | -0.57 | -8.20% | 5.41M | 25/11 | ||
| Ke Hldg | 14.29 | 14.97 | 14.24 | -0.56 | -3.77% | 5.30M | 25/11 | ||
| Vipshop | 9.66 | 9.84 | 9.45 | -0.05 | -0.51% | 4.92M | 25/11 | ||
| Trip.com ADR | 25.95 | 25.98 | 25.19 | -1.16 | -4.28% | 4.10M | 25/11 | ||
| Tencent Music Entertainment Group | 5.78 | 5.88 | 5.71 | -0.22 | -3.67% | 4.00M | 25/11 | ||
| Li Auto | 16.81 | 16.97 | 16.22 | -0.52 | -3.00% | 3.98M | 25/11 | ||
| Didi Global | 2.36 | 2.40 | 2.31 | -0.04 | -1.67% | 2.93M | 25/11 | ||
| Tencent ADR | 34.580 | 35.050 | 34.580 | -1.710 | -4.71% | 2.80M | 25/11 | ||
| Luokung Tech | 0.190 | 0.196 | 0.167 | +0.020 | +11.71% | 2.14M | 25/11 | ||
| Baidu | 93.36 | 95.41 | 93.11 | -3.64 | -3.75% | 1.99M | 25/11 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 10.43 | 10.49 | 10.23 | +0.18 | +1.76% | 1.31M | 25/11 | ||
| Tecnoglass | 29.28 | 29.64 | 28.50 | +0.55 | +1.91% | 129.38K | 25/11 | ||
| GeoPark Ltd | 14.07 | 14.35 | 13.86 | -0.21 | -1.47% | 99.17K | 25/11 | ||
| Blueberries Medical | 0.0228 | 0.0228 | 0.0228 | +0.0024 | +11.98% | 75.00K | 25/11 | ||
| BanColombia ADR | 26.39 | 26.91 | 26.30 | -0.12 | -0.45% | 67.32K | 25/11 | ||
| Grupo Aval | 2.360 | 2.390 | 2.310 | 0.000 | 0.00% | 32.04K | 25/11 | ||
| Tower One Wireless | 0.056 | 0.056 | 0.050 | +0.003 | +4.67% | 16.48K | 25/11 | ||
| Interconnection Electric | 88.38 | 88.38 | 74.00 | +8.20 | +10.23% | 0.01K | 25/11 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 29/07 | ||
| Cementos Argos ADR | 4.15 | 4.15 | 4.15 | +0.00 | +0.00% | 0 | 10/11 | ||
| Nutresa ADR | 8.25 | 8.25 | 8.25 | 0.00 | 0.00% | 0 | 23/11 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.680 | 1.690 | 1.450 | +0.230 | +15.86% | 1.77M | 25/11 | ||
| Polymetal | 2.7 | 2.8 | 2.7 | 0.0 | 0.00% | 0 | 14/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Woodbrook | 0.00510 | 0.00510 | 0.00510 | +0.00000 | +0.00% | 0 | 03/11 | ||
| Bank of Cyprus | 1.42 | 1.42 | 1.42 | +0.00 | +0.00% | 0 | 18/10 | ||
| Polymetal International ADR | 2.02 | 2.02 | 1.70 | +0.00 | +0.00% | 0 | 23/11 | ||
| Gifa | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 04/11 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 25/02 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vestas Wind Systems AS | 8.24 | 8.28 | 8.21 | +0.06 | +0.73% | 774.82K | 25/11 | ||
| Novo Nordisk ADR | 118.79 | 119.09 | 118.19 | +0.96 | +0.81% | 510.46K | 25/11 | ||
| Ascendis Pharma AS | 115.94 | 120.37 | 115.30 | -2.90 | -2.44% | 193.30K | 25/11 | ||
| Genmab AS | 44.32 | 44.56 | 44.14 | +0.34 | +0.77% | 155.33K | 25/11 | ||
| LiqTech | 0.400 | 0.400 | 0.380 | +0.006 | +1.57% | 66.44K | 25/11 | ||
| Carlsberg AS | 25.22 | 25.42 | 25.04 | +0.24 | +0.96% | 61.17K | 25/11 | ||
| AP Moeller-Maersk AS | 10.81 | 10.87 | 10.72 | +0.29 | +2.76% | 41.83K | 25/11 | ||
| Vestas Wind | 24.9579 | 25.0000 | 24.7750 | +0.3479 | +1.41% | 34.85K | 25/11 | ||
| Orsted ADR | 29.40 | 29.52 | 29.19 | +0.20 | +0.68% | 34.30K | 25/11 | ||
| Coloplast A | 12.23 | 12.26 | 12.13 | +0.19 | +1.58% | 32.68K | 25/11 | ||
| Chr Hansen ADR | 15.28 | 15.33 | 15.19 | -0.03 | -0.16% | 28.16K | 25/11 | ||
| DSV ADR | 78.54 | 78.77 | 78.15 | +1.45 | +1.88% | 23.43K | 25/11 | ||
| IO Biotech | 2.70 | 2.99 | 2.62 | +0.02 | +0.75% | 16.66K | 25/11 | ||
| Bavarian Nordic ADR | 10.71 | 10.72 | 10.65 | -0.20 | -1.88% | 12.48K | 25/11 | ||
| Novozymes AS | 57.13 | 57.24 | 56.37 | +0.89 | +1.58% | 8.23K | 25/11 | ||
| Evaxion Biotech AS | 2.100 | 2.190 | 2.100 | -0.025 | -1.18% | 6.93K | 25/11 | ||
| Forward Pharma A S | 3.000 | 3.000 | 2.700 | -0.130 | -4.15% | 4.01K | 25/11 | ||
| Danske Bank A/S ADR | 8.88 | 8.91 | 8.78 | +0.10 | +1.08% | 3.15K | 25/11 | ||
| Orsted | 87.7 | 89.3 | 86.9 | +0.9 | +1.06% | 1.99K | 25/11 | ||
| Iss ADR | 10.64 | 10.65 | 10.64 | +0.38 | +3.70% | 0.60K | 25/11 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.825 | 4.850 | 4.800 | +0.035 | +0.73% | 8.89M | 25/11 | ||
| Nordea Bank ADR | 10.51 | 10.55 | 10.44 | -0.04 | -0.33% | 39.45K | 25/11 | ||
| Kone Oyj ADR | 24.75 | 24.79 | 24.63 | +0.65 | +2.70% | 39.23K | 25/11 | ||
| Metso Outotec OTC | 4.62 | 4.63 | 4.59 | +0.08 | +1.76% | 20.92K | 25/11 | ||
| Sampo OYJ | 24.97 | 25.00 | 24.83 | -0.07 | -0.28% | 13.38K | 25/11 | ||
| Neste | 24.80 | 24.86 | 24.67 | +0.45 | +1.85% | 12.29K | 25/11 | ||
| Stora Enso Oyj PK | 14.59 | 14.61 | 14.46 | +0.10 | +0.66% | 9.68K | 25/11 | ||
| Kesko ADR | 11.019 | 11.019 | 10.860 | +0.049 | +0.44% | 9.01K | 25/11 | ||
| Nokian Tyres ADR | 5.46 | 5.48 | 5.45 | +0.10 | +1.96% | 8.11K | 25/11 | ||
| Fortum ADR | 3.030 | 3.030 | 3.030 | +0.050 | +1.68% | 2.35K | 25/11 | ||
| KONE Oyj | 47.8400 | 47.8400 | 47.8400 | 0.0000 | 0.00% | 0 | 22/11 | ||
| Fortum | 13.940 | 13.940 | 13.940 | 0.000 | 0.00% | 0 | 25/10 | ||
| Uponor | 15.13 | 15.13 | 15.13 | +0.00 | +0.00% | 0 | 17/11 | ||
| Konecranes ADR | 5.520 | 5.520 | 5.520 | +0.000 | +0.00% | 0 | 15/11 | ||
| Orion ADR | 20.11 | 20.30 | 20.11 | +0.00 | +0.00% | 0 | 30/09 | ||
| Outokumpu ADR | 2.55 | 2.55 | 2.45 | +0.00 | +0.00% | 0 | 15/11 | ||
| Wartsila ADR | 1.64 | 1.63 | 1.54 | +0.00 | +0.00% | 0 | 21/11 | ||
| Yit ADR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 17/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 45.39 | 45.62 | 45.16 | +0.35 | +0.78% | 686.62K | 25/11 | ||
| TotalEnergies SE ADR | 60.61 | 60.95 | 60.44 | +0.35 | +0.58% | 487.64K | 25/11 | ||
| Engie ADR | 14.98 | 15.03 | 14.88 | +0.07 | +0.47% | 328.68K | 25/11 | ||
| Danone PK | 10.49 | 10.51 | 10.45 | +0.01 | +0.10% | 294.29K | 25/11 | ||
| Orange ADR | 10.28 | 10.31 | 10.25 | +0.06 | +0.59% | 265.96K | 25/11 | ||
| Constellium Nv | 12.11 | 12.36 | 12.11 | -0.09 | -0.74% | 238.84K | 25/11 | ||
| Schneider Electric SA | 29.585 | 29.710 | 29.418 | +0.125 | +0.42% | 197.01K | 25/11 | ||
| Compagnie Saint-Gobain ADR | 9.44 | 9.46 | 9.34 | +0.10 | +1.07% | 180.64K | 25/11 | ||
| Michelin ADR | 13.90 | 13.94 | 13.78 | +0.08 | +0.58% | 164.57K | 25/11 | ||
| Air Liquide ADR | 29.44 | 29.51 | 29.16 | +0.47 | +1.62% | 154.28K | 25/11 | ||
| BNP Paribas ADR | 27.800 | 27.800 | 27.500 | +0.380 | +1.39% | 101.52K | 25/11 | ||
| Criteo Sa | 26.23 | 26.53 | 26.14 | -0.19 | -0.72% | 100.75K | 25/11 | ||
| Safran SA | 30.456 | 30.530 | 30.200 | +0.245 | +0.81% | 98.90K | 25/11 | ||
| Credit Agricole SA PK | 5.015 | 5.030 | 4.980 | +0.035 | +0.70% | 97.79K | 25/11 | ||
| UbiSoft Entertainment Inc | 5.50 | 5.54 | 5.45 | +0.16 | +3.00% | 97.16K | 25/11 | ||
| Alstom PK | 2.530 | 2.530 | 2.490 | +0.045 | +1.81% | 91.69K | 25/11 | ||
| Kering SA | 56.72 | 56.96 | 56.29 | +0.32 | +0.57% | 90.97K | 25/11 | ||
| Pernod Ricard | 38.75 | 38.98 | 38.65 | -0.13 | -0.33% | 77.78K | 25/11 | ||
| Louis Vuitton ADR | 146.030 | 146.250 | 144.180 | +0.135 | +0.09% | 75.95K | 25/11 | ||
| L’Oreal ADR | 72.83 | 72.99 | 72.36 | +0.35 | +0.48% | 75.32K | 25/11 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 10.80 | 10.82 | 10.73 | +0.15 | +1.41% | 2.27M | 25/11 | ||
| Jumia Tech | 4.10 | 4.17 | 4.03 | -0.07 | -1.68% | 1.00M | 25/11 | ||
| Sono NV | 1.31 | 1.31 | 1.17 | +0.07 | +5.65% | 806.92K | 25/11 | ||
| Affimed NV | 2.090 | 2.145 | 2.080 | -0.020 | -0.95% | 531.17K | 25/11 | ||
| Lilium NV | 1.460 | 1.470 | 1.400 | +0.040 | +2.82% | 525.17K | 25/11 | ||
| Beiersdorf ADR | 21.8 | 21.8 | 21.6 | +0.1 | +0.61% | 501.20K | 25/11 | ||
| SAP ADR | 110.65 | 110.66 | 109.79 | +0.80 | +0.73% | 411.19K | 25/11 | ||
| Bayer AG PK | 14.48 | 14.49 | 14.37 | +0.29 | +2.04% | 393.49K | 25/11 | ||
| BioNTech | 154.85 | 157.12 | 154.11 | -1.38 | -0.88% | 348.32K | 25/11 | ||
| ATAI Life Sciences BV | 3.09 | 3.17 | 3.00 | -0.08 | -2.52% | 343.48K | 25/11 | ||
| Fresenius Medical Care ADR | 15.59 | 15.63 | 15.44 | +0.24 | +1.56% | 274.54K | 25/11 | ||
| CureVac NV | 7.47 | 7.69 | 7.35 | -0.16 | -2.10% | 255.97K | 25/11 | ||
| Deutsche Telekom ADR | 20.62 | 20.67 | 20.53 | +0.18 | +0.91% | 224.44K | 25/11 | ||
| Henkel Ag A | 17.73 | 17.80 | 17.68 | +0.20 | +1.17% | 176.94K | 25/11 | ||
| Volkswagen Pref 1/10 ADR | 14.17 | 14.23 | 14.04 | -0.10 | -0.70% | 172.36K | 25/11 | ||
| Continental AG PK | 5.95 | 5.97 | 5.86 | +0.12 | +2.06% | 157.31K | 25/11 | ||
| Porsche Automobile Holding SE | 6.04 | 6.05 | 5.96 | +0.04 | +0.58% | 133.86K | 25/11 | ||
| Allianz ADR | 21.28 | 21.33 | 21.13 | +0.09 | +0.42% | 115.81K | 25/11 | ||
| Trivago | 1.240 | 1.250 | 1.190 | +0.040 | +3.33% | 112.52K | 25/11 | ||
| Adidas ADR | 64.34 | 64.77 | 63.87 | -0.35 | -0.54% | 98.78K | 25/11 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 21.50 | 21.90 | 20.46 | +1.30 | +6.44% | 1.98M | 25/11 | ||
| Imperial Petroleum | 0.3621 | 0.3709 | 0.3530 | +0.0019 | +0.51% | 1.45M | 25/11 | ||
| Diana Shipping | 3.970 | 4.140 | 3.950 | -0.185 | -4.45% | 1.22M | 25/11 | ||
| Seanergy Maritime | 0.5190 | 0.5198 | 0.4900 | +0.0095 | +1.86% | 876.54K | 25/11 | ||
| Top Ships | 2.4500 | 2.5500 | 2.1800 | +0.2100 | +9.38% | 581.42K | 25/11 | ||
| Tsakos Energy | 18.090 | 18.180 | 16.720 | +0.900 | +5.24% | 293.78K | 25/11 | ||
| Performance Shipping | 3.850 | 3.850 | 3.590 | +0.260 | +7.24% | 124.12K | 25/11 | ||
| United Maritime | 3.09 | 3.15 | 2.97 | +0.09 | +2.83% | 120.43K | 25/11 | ||
| Oceanpal | 0.22 | 0.22 | 0.21 | 0.00 | 0.54% | 110.68K | 25/11 | ||
| GasLog Partners LP | 8.180 | 8.280 | 8.090 | -0.120 | -1.45% | 100.11K | 25/11 | ||
| Globus Maritime | 1.335 | 1.350 | 1.290 | +0.065 | +5.12% | 76.63K | 25/11 | ||
| StealthGas | 3.170 | 3.210 | 3.105 | +0.040 | +1.28% | 74.06K | 25/11 | ||
| Dynagas LNG | 3.060 | 3.060 | 2.930 | +0.050 | +1.66% | 71.14K | 25/11 | ||
| Danaos | 57.26 | 58.30 | 57.14 | +0.13 | +0.23% | 41.19K | 25/11 | ||
| Pyxis Tankers Inc | 4.9000 | 5.0250 | 4.8400 | -0.0200 | -0.41% | 40.28K | 25/11 | ||
| Euroseas | 20.15 | 20.15 | 19.55 | +0.63 | +3.23% | 28.09K | 25/11 | ||
| Eurobank Ergasias | 0.514 | 0.572 | 0.514 | -0.006 | -1.15% | 26.52K | 25/11 | ||
| Petrogress | 0.0020 | 0.0020 | 0.0020 | 0.0000 | 0.00% | 20.00K | 22/11 | ||
| Capital Product | 14.85 | 14.95 | 14.60 | +0.17 | +1.16% | 18.37K | 25/11 | ||
| EuroDry | 16.70 | 16.95 | 16.11 | +0.39 | +2.39% | 17.78K | 25/11 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Borneo Resource | 0.0011 | 0.0011 | 0.0011 | 0.0000 | 0.00% | 3.50M | 25/11 | ||
| Melco Resorts & Entertainment | 6.59 | 6.95 | 6.57 | -0.16 | -2.37% | 3.19M | 25/11 | ||
| Futu | 52.71 | 54.58 | 51.81 | -3.67 | -6.51% | 1.41M | 25/11 | ||
| King Resources Inc | 0.0008 | 0.0008 | 0.0008 | 0.0000 | 0.00% | 977.00K | 25/11 | ||
| Sharing Economy | 0.005 | 0.006 | 0.005 | -0.001 | -16.13% | 792.87K | 25/11 | ||
| BIT Mining | 0.203 | 0.227 | 0.202 | -0.010 | -4.69% | 462.49K | 25/11 | ||
| HUTCHMED DRC | 10.71 | 10.92 | 10.35 | +0.26 | +2.49% | 384.76K | 25/11 | ||
| AIA ADR | 37.80 | 38.08 | 37.69 | -0.38 | -1.00% | 360.02K | 25/11 | ||
| CK Hutchison ADR | 5.53 | 5.60 | 5.49 | -0.05 | -0.90% | 295.39K | 25/11 | ||
| TOP Financial | 5.13 | 5.36 | 4.92 | +0.06 | +1.18% | 293.70K | 25/11 | ||
| AMTD Digital | 18.05 | 18.37 | 17.93 | -0.01 | -0.06% | 270.74K | 25/11 | ||
| Borqs Tech | 0.5027 | 0.5100 | 0.4700 | 0.0000 | 0.00% | 264.21K | 25/11 | ||
| Silicon Motion | 61.25 | 62.28 | 59.31 | -0.27 | -0.44% | 253.65K | 25/11 | ||
| CLP Holdings | 7.40 | 7.40 | 7.00 | +0.10 | +1.37% | 218.19K | 25/11 | ||
| Intelligent Living Application | 1.78 | 1.88 | 1.75 | -0.04 | -2.20% | 201.77K | 25/11 | ||
| AMTD IDEA | 2.000 | 2.010 | 1.950 | 0.000 | 0.00% | 201.27K | 25/11 | ||
| eBullion Inc | 0.0060 | 0.0060 | 0.0053 | +0.0003 | +5.26% | 176.35K | 23/11 | ||
| Magic Empire Global | 2.34 | 2.50 | 2.33 | -0.11 | -4.49% | 109.57K | 25/11 | ||
| Ucloudlink | 3.39 | 3.50 | 3.33 | -0.08 | -2.31% | 107.50K | 25/11 | ||
| Bridgetown Holdings | 0.170 | 0.170 | 0.156 | +0.010 | +6.25% | 102.45K | 25/11 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.4 | 3.5 | 3.3 | +0.1 | +3.03% | 10.04K | 25/11 | ||
| Magyar Telekom Plc | 3.94 | 3.94 | 3.94 | +0.00 | +0.00% | 0 | 23/11 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 23.00 | 23.06 | 22.96 | +0.03 | +0.13% | 4.62M | 25/11 | ||
| Infosys ADR | 19.92 | 20.01 | 19.78 | +0.39 | +2.00% | 3.16M | 25/11 | ||
| Wipro ADR | 5.000 | 5.030 | 4.880 | +0.190 | +3.95% | 1.73M | 25/11 | ||
| HDFC Bank ADR | 69.52 | 69.83 | 68.70 | +0.80 | +1.16% | 584.76K | 25/11 | ||
| Tata Motors ADR | 26.39 | 26.51 | 26.16 | +0.47 | +1.81% | 297.45K | 25/11 | ||
| Azure Power Global | 6.10 | 6.17 | 5.53 | +0.43 | +7.58% | 222.76K | 25/11 | ||
| Dr. Reddy’s Labs ADR | 54.66 | 54.93 | 54.45 | +0.18 | +0.33% | 108.89K | 25/11 | ||
| MakeMyTrip | 28.50 | 28.98 | 28.50 | -0.43 | -1.49% | 77.00K | 25/11 | ||
| Sify | 1.480 | 1.540 | 1.440 | -0.030 | -1.99% | 69.16K | 25/11 | ||
| Yatra Online | 2.717 | 2.720 | 2.650 | -0.003 | -0.12% | 59.53K | 25/11 | ||
| WNS Holdings | 84.20 | 84.71 | 83.56 | -0.04 | -0.05% | 29.61K | 25/11 | ||
| Lytus Technologies Holdings Ptv | 0.89 | 0.89 | 0.85 | 0.01 | 1.12% | 3.17K | 25/11 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.90K | 23/11 | ||
| 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 | 25.55 | 25.64 | 25.33 | +0.29 | +1.15% | 112.45K | 25/11 | ||
| Indonesia Energy | 6.210 | 6.300 | 6.120 | +0.050 | +0.81% | 56.78K | 25/11 | ||
| Bank Central Asia ADR | 13.8200 | 14.2500 | 13.7900 | +0.1000 | +0.73% | 36.68K | 25/11 | ||
| Bank Rakyat | 14.96 | 15.47 | 14.78 | +0.33 | +2.26% | 23.66K | 25/11 | ||
| Bank Mandiri Persero ADR | 12.77 | 12.95 | 12.47 | 0.00 | 0.00% | 16.29K | 25/11 | ||
| Astra Int | 7.72 | 7.75 | 7.63 | -0.01 | -0.13% | 16.04K | 25/11 | ||
| United Tractors ADR | 37.82 | 37.88 | 37.52 | +0.36 | +0.95% | 2.48K | 25/11 | ||
| Unilever Indonesia ADR | 5.60 | 5.60 | 5.60 | -0.37 | -6.19% | 0.20K | 25/11 | ||
| Media Nusantara Citra ADR | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 | 26/09 | ||
| Indo Tambangraya Megah ADR | 5.57 | 5.57 | 5.57 | +0.00 | +0.00% | 0 | 09/11 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0.00% | 0 | 19/09 | ||
| Adaro Energy ADR | 11.78 | 11.77 | 11.77 | +0.00 | +0.00% | 0 | 23/11 | ||
| XL Axiata ADR | 2.83 | 2.83 | 2.83 | 0.00 | 0.00% | 0 | 23/11 | ||
| Asiamet Resources | 0.006 | 0.006 | 0.006 | 0.000 | 0.00% | 0 | 07/09 | ||
| Semen Persero | 9.79 | 9.79 | 9.79 | +0.00 | +0.00% | 0 | 26/10 | ||
| Kalbe Farma ADR | 25.85 | 25.85 | 25.85 | +0.00 | +0.00% | 0 | 07/11 | ||
| Indofood ADR | 20.9500 | 20.9500 | 20.4850 | +0.0000 | +0.00% | 0 | 18/11 | ||
| Astra Agro Lestari TBK | 2.65 | 2.65 | 2.65 | +0.00 | +0.00% | 0 | 17/11 | ||
| Bank Mandiri Persero | 0.6512 | 0.6511 | 0.6511 | +0.0000 | +0.00% | 0 | 23/11 | ||
| Vale Indonesia | 0.4425 | 0.4425 | 0.4425 | 0.0000 | 0.00% | 0 | 17/11 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 79.12 | 79.72 | 78.75 | +0.10 | +0.13% | 4.88M | 25/11 | ||
| Johnson Controls | 66.85 | 67.31 | 66.72 | -0.10 | -0.15% | 1.43M | 25/11 | ||
| Amarin | 1.170 | 1.170 | 1.150 | 0.000 | 0.00% | 937.44K | 25/11 | ||
| Seagate | 54.70 | 55.42 | 54.43 | -0.11 | -0.20% | 883.00K | 25/11 | ||
| Accenture | 296.40 | 297.52 | 294.30 | +1.87 | +0.63% | 677.86K | 25/11 | ||
| Alkermes Plc | 24.20 | 24.52 | 24.11 | -0.07 | -0.29% | 652.81K | 25/11 | ||
| Eaton | 166.11 | 167.22 | 165.78 | +0.75 | +0.45% | 628.91K | 25/11 | ||
| Aptiv | 105.86 | 107.01 | 105.13 | -1.05 | -0.98% | 614.34K | 25/11 | ||
| AerCap Holdings NV | 60.08 | 60.46 | 59.68 | +0.15 | +0.25% | 552.64K | 25/11 | ||
| Horizon Pharma | 78.28 | 78.45 | 77.56 | +0.75 | +0.97% | 534.72K | 25/11 | ||
| Trane Technologies | 178.95 | 180.03 | 178.27 | -0.40 | -0.22% | 431.82K | 25/11 | ||
| Adient | 39.24 | 39.38 | 38.82 | -0.04 | -0.10% | 405.23K | 25/11 | ||
| Avadel Pharma | 7.990 | 8.290 | 7.900 | +0.180 | +2.30% | 394.66K | 25/11 | ||
| Dole | 10.16 | 10.71 | 10.09 | -0.60 | -5.58% | 369.28K | 25/11 | ||
| Perrigo | 32.95 | 32.95 | 32.48 | +0.43 | +1.32% | 305.39K | 25/11 | ||
| Aon | 307.08 | 308.14 | 302.57 | +2.84 | +0.93% | 263.00K | 25/11 | ||
| Kerry Group ADR | 97.91 | 98.18 | 97.17 | -0.72 | -0.73% | 219.90K | 25/11 | ||
| Endo Int | 0.1020 | 0.1020 | 0.0958 | +0.0052 | +5.37% | 219.32K | 25/11 | ||
| Allegion PLC | 114.32 | 114.37 | 112.58 | +0.33 | +0.29% | 192.44K | 25/11 | ||
| CRH ADR | 40.57 | 40.65 | 40.39 | +0.29 | +0.72% | 177.96K | 25/11 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ZIM Integrated Shipping Services | 25.67 | 26.24 | 25.42 | -0.05 | -0.19% | 4.00M | 25/11 | ||
| Teva ADR | 8.87 | 8.95 | 8.74 | +0.07 | +0.80% | 2.51M | 25/11 | ||
| Todos | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 2.02M | 25/11 | ||
| Pagaya | 1.140 | 1.140 | 0.990 | +0.140 | +14.00% | 837.85K | 25/11 | ||
| Vascular Biogenics | 0.148 | 0.153 | 0.141 | -0.004 | -2.63% | 708.01K | 25/11 | ||
| Redhill ADR | 0.386 | 0.400 | 0.370 | -0.004 | -1.08% | 632.63K | 25/11 | ||
| Nano Dimension | 2.460 | 2.470 | 2.400 | +0.050 | +2.07% | 587.47K | 25/11 | ||
| ICL Israel Chemicals | 8.410 | 8.490 | 8.340 | +0.140 | +1.69% | 582.39K | 25/11 | ||
| Innoviz Technologies | 5.44 | 5.48 | 5.14 | +0.14 | +2.64% | 483.38K | 25/11 | ||
| GlobalE Online | 20.04 | 20.47 | 19.86 | -0.55 | -2.67% | 482.46K | 25/11 | ||
| SolarEdge Technologies Inc | 301.91 | 308.79 | 297.16 | -4.34 | -1.42% | 456.70K | 25/11 | ||
| Check Cap Ltd | 3.8400 | 4.1500 | 3.4300 | -0.8000 | -17.24% | 455.50K | 25/11 | ||
| Rada Electronic Industries | 9.87 | 10.05 | 9.71 | -0.04 | -0.40% | 413.16K | 25/11 | ||
| Mobileye Global | 29.40 | 30.46 | 29.20 | +0.09 | +0.31% | 361.54K | 25/11 | ||
| Supercom Lt | 1.9700 | 2.0600 | 1.7200 | +0.1400 | +7.65% | 332.80K | 25/11 | ||
| Cognyte Software | 3.13 | 3.18 | 3.05 | -0.06 | -1.88% | 308.86K | 25/11 | ||
| Jeffs Brands Unt | 1.65 | 1.78 | 1.58 | -0.10 | -5.71% | 302.39K | 25/11 | ||
| Gamida Cell | 1.600 | 1.630 | 1.550 | +0.040 | +2.56% | 285.19K | 25/11 | ||
| Check Point Software | 132.41 | 132.72 | 130.31 | +0.93 | +0.71% | 284.40K | 25/11 | ||
| InMode | 36.08 | 36.14 | 35.60 | -0.07 | -0.19% | 273.99K | 25/11 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 5.330 | 5.340 | 5.240 | +0.100 | +1.91% | 606.59K | 25/11 | ||
| ENI ADR | 29.62 | 29.79 | 29.52 | +0.26 | +0.89% | 305.07K | 25/11 | ||
| Kaleyra | 1.46 | 1.50 | 1.38 | +0.07 | +5.04% | 167.14K | 25/11 | ||
| Ermenegildo Zegna NV | 10.81 | 11.23 | 10.76 | -0.48 | -4.25% | 91.22K | 25/11 | ||
| Intesa Sanpaolo SpA PK | 13.495 | 13.570 | 13.400 | +0.095 | +0.71% | 87.61K | 25/11 | ||
| Stevanato Group SpA | 14.90 | 15.23 | 14.79 | -0.10 | -0.67% | 87.18K | 25/11 | ||
| Snam ADR | 10.09 | 10.12 | 10.01 | +0.12 | +1.20% | 85.81K | 25/11 | ||
| Ferrari NV | 218.14 | 218.90 | 217.56 | +0.55 | +0.25% | 70.24K | 25/11 | ||
| UniCredit ADR | 6.740 | 6.850 | 6.740 | -0.085 | -1.25% | 48.04K | 25/11 | ||
| Leonardo ADR | 3.94 | 3.93 | 3.93 | +0.07 | +1.94% | 20.27K | 25/11 | ||
| Mediobanca ADR | 9.76 | 9.76 | 9.69 | -0.03 | -0.26% | 10.33K | 25/11 | ||
| Atlantia ADR | 11.87 | 11.88 | 11.86 | +0.23 | +2.02% | 7.10K | 25/11 | ||
| Assicurazioni Generali ADR | 8.77 | 8.77 | 8.71 | +0.01 | +0.17% | 6.85K | 25/11 | ||
| Natuzzi | 5.43 | 5.62 | 5.24 | +0.32 | +6.17% | 4.23K | 25/11 | ||
| Genenta Science ADR | 5.13 | 5.15 | 4.90 | +0.33 | +6.80% | 4.04K | 25/11 | ||
| Salvatore Ferragamo ADR | 8.45 | 8.44 | 8.38 | -0.10 | -1.17% | 2.32K | 25/11 | ||
| Terna Rete Elettrica Nazionale | 22.96 | 22.96 | 22.86 | +0.30 | +1.32% | 2.25K | 25/11 | ||
| Prysmian ADR | 17.39 | 17.40 | 17.29 | -0.10 | -0.54% | 1.18K | 25/11 | ||
| Eni SpA | 15.4500 | 15.4500 | 15.4500 | +0.8340 | +5.71% | 0.30K | 25/11 | ||
| Prada Spa PK | 10.12 | 10.12 | 10.12 | 0.00 | 0.00% | 0 | 23/11 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5.420 | 5.440 | 5.360 | +0.200 | +3.83% | 2.05M | 25/11 | ||
| Sumitomo Mitsui Financial ADR | 6.870 | 6.880 | 6.780 | +0.150 | +2.23% | 1.22M | 25/11 | ||
| Takeda Pharma ADR | 14.58 | 14.60 | 14.37 | +0.22 | +1.53% | 1.21M | 25/11 | ||
| Honda Motor ADR | 24.43 | 24.50 | 24.14 | +0.32 | +1.33% | 558.87K | 25/11 | ||
| Mizuho Financial ADR | 2.430 | 2.430 | 2.380 | +0.080 | +3.40% | 542.22K | 25/11 | ||
| Murata Manufacturing Inc | 13.76 | 13.79 | 13.33 | +0.10 | +0.73% | 492.50K | 25/11 | ||
| Sony ADR | 82.89 | 83.78 | 82.78 | +0.69 | +0.84% | 416.83K | 25/11 | ||
| Nintendo ADR | 10.64 | 10.68 | 10.54 | +0.01 | +0.09% | 352.55K | 25/11 | ||
| Nomura ADR | 3.660 | 3.660 | 3.600 | +0.090 | +2.52% | 288.12K | 25/11 | ||
| Recruit ADR | 6 | 6 | 6 | -0 | -0.94% | 270.69K | 25/11 | ||
| Daikin Industries ADR | 16.37 | 16.84 | 15.83 | -0.01 | -0.06% | 238.95K | 25/11 | ||
| Fanuc Corporation | 14.71 | 14.74 | 14.21 | -0.13 | -0.88% | 216.66K | 25/11 | ||
| Unicharm Corp | 7.495 | 7.530 | 7.210 | +0.095 | +1.28% | 191.46K | 25/11 | ||
| KDDI Corp PK | 14.74 | 15.13 | 14.64 | -0.05 | -0.34% | 185.15K | 25/11 | ||
| Shionogi ADR | 12.84 | 12.86 | 12.50 | -0.83 | -6.07% | 169.41K | 25/11 | ||
| Mitsubishi Estate ADR | 14.040 | 14.425 | 13.570 | +0.140 | +1.01% | 152.42K | 25/11 | ||
| Nidec | 15.85 | 16.34 | 15.72 | +0.10 | +0.63% | 125.81K | 25/11 | ||
| Japan Tobacco ADR | 10.09 | 10.19 | 10.07 | -0.04 | -0.39% | 115.41K | 25/11 | ||
| Central Japan Railway Co | 11.88 | 12.11 | 11.79 | +0.10 | +0.81% | 105.76K | 25/11 | ||
| Tokyo Electron Ltd PK | 82.79 | 82.90 | 82.31 | +1.11 | +1.36% | 98.27K | 25/11 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0.36 | 0.40 | 0.35 | +0.02 | +6.76% | 8.73M | 25/11 | ||
| FREYR Battery | 14.61 | 15.30 | 14.46 | +0.13 | +0.90% | 1.74M | 25/11 | ||
| ArcelorMittal ADR | 26.59 | 26.66 | 26.41 | +0.22 | +0.83% | 636.47K | 25/11 | ||
| Tenaris ADR | 33.83 | 34.09 | 33.75 | -0.19 | -0.56% | 611.13K | 25/11 | ||
| Spotify Tech | 78.73 | 79.29 | 77.19 | +0.47 | +0.60% | 602.18K | 25/11 | ||
| Ardagh Metal Packaging | 4.55 | 4.59 | 4.46 | +0.06 | +1.34% | 486.47K | 25/11 | ||
| Adecoagro SA | 8.22 | 8.37 | 8.19 | -0.01 | -0.12% | 267.12K | 25/11 | ||
| MagnaChip | 9.77 | 9.84 | 9.65 | +0.05 | +0.51% | 197.19K | 25/11 | ||
| Millicom | 13.95 | 14.03 | 13.80 | +0.38 | +2.80% | 161.74K | 25/11 | ||
| Orion Engineered Carbons | 18.94 | 19.10 | 18.62 | +0.20 | +1.07% | 102.35K | 25/11 | ||
| Ternium ADR | 31.21 | 31.30 | 30.59 | +0.29 | +0.94% | 94.54K | 25/11 | ||
| Globant SA | 178.09 | 179.54 | 175.71 | -1.60 | -0.89% | 54.11K | 25/11 | ||
| Corporacion America Airports | 9.270 | 9.360 | 9.160 | -0.030 | -0.32% | 53.03K | 25/11 | ||
| BM European Value ADR | 19.80 | 19.84 | 19.65 | -0.09 | -0.45% | 36.40K | 25/11 | ||
| Nexa Resources | 5.340 | 5.460 | 5.290 | +0.060 | +1.14% | 33.15K | 25/11 | ||
| Atento SA | 5.16 | 5.43 | 5.05 | +0.03 | +0.58% | 31.63K | 25/11 | ||
| Altisource Portfolio Solutions | 16.110 | 16.565 | 16.030 | -0.290 | -1.77% | 12.05K | 25/11 | ||
| Subsea 7 ADR | 10.98 | 10.98 | 10.92 | +0.05 | +0.46% | 3.85K | 25/11 | ||
| Procaps | 6.61 | 6.70 | 6.60 | +0.01 | +0.15% | 2.89K | 25/11 | ||
| Codere Online US | 2.90 | 2.90 | 2.70 | +0.19 | +7.01% | 1.74K | 25/11 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 2.40 | 2.58 | 2.40 | -0.17 | -6.61% | 31.46K | 25/11 | ||
| Kairous Acquisition | 10.22 | 10.27 | 10.19 | +0.04 | +0.39% | 12.93K | 25/11 | ||
| Genting Berhad | 4.54 | 5.05 | 4.50 | +0.05 | +1.11% | 7.18K | 25/11 | ||
| GreenPro | 1.1000 | 1.1000 | 1.0800 | 0.0000 | 0.00% | 1.59K | 25/11 | ||
| Malayan Banking Berhad | 7.040 | 7.040 | 7.040 | -1.610 | -18.61% | 1.06K | 25/11 | ||
| Leet Technology | 0.0475 | 0.0475 | 0.0475 | 0.0000 | 0.00% | 0.50K | 22/11 | ||
| Top Glove ADR | 0.81 | 0.81 | 0.81 | +0.09 | +13.06% | 0.40K | 25/11 | ||
| Technology Telecommunication Acquisition Unt | 10.24 | 10.24 | 10.24 | +0.03 | +0.29% | 0.10K | 25/11 | ||
| Tech Telecommunication | 10.19 | 10.20 | 10.19 | -0.03 | -0.29% | 0.00K | 25/11 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 11/08 | ||
| Sime Darby | 0.3108 | 0.3108 | 0.3108 | +0.0000 | +0.00% | 0 | 11/10 | ||
| DKG Capital | 0.0350 | 0.0350 | 0.0350 | +0.0000 | +0.00% | 0 | 25/08 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 18/10 | ||
| Weconnect Tech | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16/06 | ||
| PHP Ventures Acquisition | 10.13 | 10.75 | 10.13 | 0.00 | 0.00% | 0 | 11/11 | ||
| PHP Ventures Acquisition | 10.21 | 10.21 | 10.20 | +0.00 | +0.00% | 0 | 23/11 | ||
| Tenaga Nasional Berhad | 7.390 | 7.390 | 7.390 | +0.000 | +0.00% | 0 | 21/11 | ||
| Kairous Acquisition Unt | 10.25 | 10.25 | 10.25 | +0.00 | +0.00% | 0 | 16/11 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Televisa ADR | 5.54 | 5.58 | 5.39 | +0.20 | +3.75% | 2.20M | 25/11 | ||
| Cemex ADR | 4.540 | 4.580 | 4.520 | -0.030 | -0.66% | 1.05M | 25/11 | ||
| Fomento Economico Mexicano | 79.78 | 80.43 | 77.53 | -0.31 | -0.39% | 394.52K | 25/11 | ||
| America Movil ADR | 20.50 | 20.53 | 20.30 | +0.06 | +0.29% | 355.06K | 25/11 | ||
| Vista Oil Gas | 13.890 | 13.900 | 13.290 | +0.620 | +4.67% | 313.88K | 25/11 | ||
| Controladora Vuela ADR | 10.23 | 10.27 | 10.16 | +0.02 | +0.20% | 70.42K | 25/11 | ||
| Coca-Cola Femsa ADR | 68.33 | 69.10 | 68.22 | -0.05 | -0.07% | 47.24K | 25/11 | ||
| Aeroportuario del Centro Norte | 70.76 | 71.86 | 70.69 | -0.69 | -0.97% | 30.74K | 25/11 | ||
| Grupo Aeroportuario Sureste ADR | 240.40 | 243.05 | 239.50 | -1.10 | -0.46% | 30.46K | 25/11 | ||
| Santander Mexico B ADR | 6.110 | 6.210 | 6.040 | -0.100 | -1.61% | 24.66K | 25/11 | ||
| Wal Mart de Mexico ADR | 38.29 | 38.81 | 37.90 | -0.48 | -1.24% | 21.63K | 25/11 | ||
| GAP ADR | 161.40 | 164.65 | 160.02 | -1.88 | -1.15% | 16.31K | 25/11 | ||
| Betterware De Mexico | 6.91 | 7.01 | 6.90 | -0.08 | -1.14% | 15.22K | 25/11 | ||
| Tamino Minerals | 0.004 | 0.004 | 0.004 | 0.001 | 14.29% | 12.00K | 25/11 | ||
| Banorte ADR | 40.11 | 40.13 | 38.40 | +0.03 | +0.07% | 9.33K | 25/11 | ||
| Kimberly-Clark de Mexico | 8.45 | 8.45 | 8.20 | -0.03 | -0.35% | 6.37K | 25/11 | ||
| Industrias Bachoco ADR | 51.50 | 52.20 | 51.50 | -0.76 | -1.44% | 3.73K | 25/11 | ||
| Fresnillo | 10.795 | 11.030 | 10.570 | +0.280 | +2.66% | 3.68K | 25/11 | ||
| APx Acquisition I | 10.22 | 10.23 | 10.22 | -0.01 | -0.05% | 3.00K | 25/11 | ||
| Mexico Closed Fund | 15.39 | 15.39 | 15.35 | -0.03 | -0.21% | 1.74K | 25/11 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VEON | 0.6098 | 0.6193 | 0.5618 | +0.1448 | +31.14% | 8.75M | 25/11 | ||
| ING ADR | 12.04 | 12.07 | 11.97 | +0.19 | +1.60% | 2.22M | 25/11 | ||
| Stellantis NV | 15.21 | 15.25 | 15.07 | +0.17 | +1.13% | 2.06M | 25/11 | ||
| Koninklijke Philips ADR | 14.77 | 14.86 | 14.56 | +0.48 | +3.36% | 1.96M | 25/11 | ||
| Uniqure NV | 26.90 | 27.48 | 26.20 | +0.54 | +2.05% | 1.21M | 25/11 | ||
| Aegon ADR | 4.900 | 4.900 | 4.830 | +0.060 | +1.24% | 951.23K | 25/11 | ||
| NXP | 172.69 | 175.52 | 172.69 | -2.51 | -1.43% | 735.36K | 25/11 | ||
| Koninklijke ADR | 2.992 | 3.010 | 2.970 | +0.032 | +1.08% | 631.01K | 25/11 | ||
| ProQR Therapeutics NV | 1.340 | 1.400 | 1.270 | -0.010 | -0.74% | 594.93K | 25/11 | ||
| Adyen | 15.50 | 15.59 | 15.33 | +0.13 | +0.85% | 513.08K | 25/11 | ||
| ASML ADR | 591.84 | 597.90 | 591.84 | -12.01 | -1.99% | 408.79K | 25/11 | ||
| Airbus Group NV | 29.37 | 29.72 | 29.33 | -0.09 | -0.31% | 258.45K | 25/11 | ||
| Qiagen | 49.09 | 49.30 | 48.90 | +0.19 | +0.39% | 199.45K | 25/11 | ||
| Prosus ADR | 12.03 | 12.08 | 11.95 | +0.04 | +0.33% | 161.14K | 25/11 | ||
| argenx ADR | 373.83 | 380.54 | 373.16 | -2.93 | -0.78% | 91.87K | 25/11 | ||
| Core Laboratories | 20.90 | 21.34 | 20.79 | -0.09 | -0.43% | 75.07K | 25/11 | ||
| Akzo Nobel ADR | 24.40 | 24.42 | 24.15 | +0.22 | +0.91% | 73.55K | 25/11 | ||
| Allego US | 4.07 | 4.12 | 3.98 | -0.01 | -0.25% | 61.42K | 25/11 | ||
| Koninklijke Ahold ADR | 29.1700 | 29.2500 | 29.1200 | +0.2600 | +0.90% | 41.57K | 25/11 | ||
| Just Eat Takeaway.com NV | 4.36 | 4.39 | 4.35 | +0.08 | +1.87% | 40.86K | 25/11 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0102 | 0.0102 | 0.0085 | -0.0001 | -1.41% | 148.68K | 25/11 | ||
| Konared Corporation | 0.0025 | 0.0025 | 0.0001 | +0.0024 | +1000.00% | 22.56K | 25/11 | ||
| Spark New Zealand ADR | 16.18 | 16.32 | 16.10 | +0.09 | +0.56% | 3.09K | 25/11 | ||
| Fletcher Building Ltd PK | 6.33 | 6.33 | 6.33 | +0.55 | +9.52% | 0.18K | 25/11 | ||
| New Zealand Oil Gas | 0.220 | 0.220 | 0.220 | 0.000 | 0.00% | 0 | 14/10 | ||
| Warehouse Group | 1.9800 | 1.9800 | 1.9800 | 0.0000 | 0.00% | 0 | 15/11 | ||
| Astika Holdings | 0.0410 | 0.0410 | 0.0270 | +0.0000 | +0.00% | 0 | 18/11 | ||
| New Zealand Energy Corp | 0.0402 | 0.0402 | 0.0402 | 0.0000 | 0.00% | 0 | 11/11 | ||
| Spark New Zealand | 3.2000 | 3.2250 | 3.2000 | +0.0000 | +0.00% | 0 | 23/11 | ||
| Chorus ADR | 24.85 | 24.95 | 24.85 | +0.00 | +0.00% | 0 | 23/11 | ||
| Ryman Healthcare ADR | 20.97 | 20.97 | 20.97 | 0.00 | 0.00% | 0 | 23/11 | ||
| Air New Zealand ADR | 2.34 | 2.60 | 2.34 | 0.00 | 0.00% | 0 | 23/11 | ||
| Auckland International Airport ADR | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 0 | 23/11 | ||
| Port Tauranga ADR | 15.05 | 15.05 | 15.05 | +0.00 | +0.00% | 0 | 15/11 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| A2 Milk | 4.10 | 4.10 | 4.10 | +0.00 | +0.00% | 0 | 23/11 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 36.81 | 37.14 | 36.56 | +0.83 | +2.31% | 2.23M | 25/11 | ||
| Orkla ASA ADR | 6.990 | 7.050 | 6.950 | +0.170 | +2.49% | 78.90K | 25/11 | ||
| DNB Bank ASA | 19.13 | 19.14 | 18.94 | +0.34 | +1.81% | 72.48K | 25/11 | ||
| Norsk Hydro ASA ADR | 7.420 | 7.490 | 7.360 | +0.030 | +0.41% | 61.50K | 25/11 | ||
| Orkla | 7.0100 | 7.0100 | 7.0100 | +0.2250 | +3.32% | 18.91K | 25/11 | ||
| Aker Carbon | 1.24 | 1.24 | 1.23 | +0.08 | +7.09% | 18.42K | 25/11 | ||
| Telenor ASA ADR | 10.13 | 10.15 | 10.10 | +0.26 | +2.63% | 16.44K | 25/11 | ||
| Mowi ADR | 15.70 | 15.75 | 15.63 | +0.54 | +3.53% | 15.16K | 25/11 | ||
| Opera | 5.26 | 5.29 | 5.20 | -0.12 | -2.23% | 14.59K | 25/11 | ||
| Idex Biometrics ASA | 9.15 | 10.05 | 8.80 | -0.19 | -2.07% | 7.20K | 25/11 | ||
| Mowi | 15.6300 | 15.6300 | 15.5310 | +0.4300 | +2.83% | 5.90K | 25/11 | ||
| Nel ASA | 1.50 | 1.54 | 1.49 | +0.04 | +2.73% | 3.93K | 25/11 | ||
| Kahoot | 2.52 | 2.55 | 2.51 | +0.12 | +5.00% | 2.66K | 25/11 | ||
| Yara International ASA | 23.67 | 23.70 | 23.42 | +0.40 | +1.72% | 2.21K | 25/11 | ||
| Norwegian Air Shuttle | 0.91 | 0.91 | 0.83 | +0.06 | +7.06% | 0.96K | 25/11 | ||
| Tomra Systems ADR | 18.91 | 18.92 | 18.87 | +0.40 | +2.16% | 0.66K | 25/11 | ||
| Gjensidige Forsikring ADR | 19.27 | 19.27 | 19.27 | -0.13 | -0.67% | 0.27K | 25/11 | ||
| Hexagon Composites | 2.7000 | 2.7000 | 2.7000 | +0.0000 | +0.00% | 0.25K | 25/11 | ||
| Equinor | 36.8780 | 36.8780 | 36.8780 | +0.9780 | +2.72% | 0.23K | 25/11 | ||
| Prosafe | 13.9000 | 13.9000 | 13.9000 | 0.0000 | 0.00% | 0 | 21/11 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.110 | 8.121 | 7.865 | -0.070 | -0.86% | 601.12K | 25/11 | ||
| Credicorp | 153.48 | 154.99 | 148.44 | -0.44 | -0.29% | 192.34K | 25/11 | ||
| Intercorp Financial Services | 23.19 | 24.17 | 23.00 | -0.96 | -3.98% | 60.79K | 25/11 | ||
| Aenza | 2.0600 | 2.1600 | 1.8510 | -0.0400 | -1.90% | 35.19K | 25/11 | ||
| Cementos Pacasmayo ADR | 5.250 | 5.310 | 5.250 | +0.010 | +0.19% | 25.75K | 25/11 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 31/10 | ||
| 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 | 28.89 | 28.89 | 28.32 | +1.12 | +4.03% | 51.74K | 25/11 | ||
| D&L Industries ADR | 3.31 | 3.52 | 3.31 | +0.03 | +0.76% | 4.01K | 25/11 | ||
| Jollibee Foods ADR | 17.080 | 17.080 | 17.080 | +0.280 | +1.67% | 0.17K | 25/11 | ||
| BDO Unibank ADR | 23.39 | 23.39 | 23.39 | +0.47 | +2.05% | 0.14K | 25/11 | ||
| Manila Water ADR | 8.83 | 8.83 | 8.83 | +2.06 | +30.43% | 0.10K | 25/11 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| Universal Robina ADR | 22.79 | 22.79 | 22.79 | +0.00 | +0.00% | 0 | 23/11 | ||
| Metropolitan Bank ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 26/07 | ||
| Megaworld ADR | 7.7 | 7.7 | 7.7 | +0.0 | +0.00% | 0 | 23/11 | ||
| Manila Electric ADR | 9.49 | 9.49 | 9.49 | 0.00 | 0.00% | 0 | 19/10 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 27/09 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 18/08 | ||
| First Gen ADR | 6.38 | 6.50 | 6.31 | +0.00 | +0.00% | 0 | 12/07 | ||
| DMCI ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 30/06 | ||
| Bank the Philippine Islands ADR | 34.81 | 34.81 | 34.81 | +0.00 | +0.00% | 0 | 18/11 | ||
| Ayala ADR | 10.6 | 10.6 | 10.6 | 0.0 | 0.00% | 0 | 07/11 | ||
| Aboitiz Power ADR | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 | 04/02 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 20/05 | ||
| Benguet B | 0.0790 | 0.0790 | 0.0790 | +0.0000 | +0.00% | 0 | 06/10 | ||
| Robinsons Retail Holdings Inc | 10.07 | 10.34 | 10.07 | +0.00 | +0.00% | 0 | 11/11 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.68 | 7.90 | 7.60 | +0.03 | +0.35% | 18.32K | 25/11 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 06/08 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Asseco Poland ADR | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 16/06 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| 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 | 5.92 | 6.00 | 5.91 | +0.04 | +0.68% | 168.42K | 25/11 | ||
| EDP Energias de Portugal ADR | 46.56 | 46.72 | 46.40 | -0.01 | -0.03% | 19.04K | 25/11 | ||
| Jeronimo Martins SGPS SA ADR | 44.38 | 44.38 | 43.93 | +0.80 | +1.84% | 1.11K | 25/11 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/04 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 02/03 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| Novatek DRC | 38.3 | 50.0 | 37.6 | 0.0 | 0.00% | 0 | 02/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 01/03 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Lenta Ltd | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 02/03 | ||
| Surgutneftegaz ADR | 0.65 | 0.65 | 0.65 | +0.00 | +0.00% | 0 | 15/07 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 09/08 | ||
| Novolipetsk Steel DRC | 14.30 | 14.30 | 14.30 | +0.00 | +0.00% | 0 | 02/08 | ||
| Novatek DRC | 70.50 | 70.50 | 70.50 | +0.00 | +0.00% | 0 | 21/11 | ||
| Mechel ADR | 2.250 | 2.420 | 2.210 | 0.000 | 0.00% | 0 | 25/02 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 03/03 | ||
| Globaltrans Inv | 0.88 | 0.88 | 0.88 | 0.00 | 0.00% | 0 | 03/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| JE Cleantech Holdings | 0.93 | 1.13 | 0.87 | +0.16 | +21.41% | 14.01M | 25/11 | ||
| EUDA Health Holdings | 3.70 | 5.00 | 3.13 | +1.00 | +37.04% | 11.31M | 25/11 | ||
| Grab Holdings | 2.96 | 3.00 | 2.87 | +0.01 | +0.34% | 5.96M | 25/11 | ||
| Sea | 54.32 | 55.74 | 53.65 | -1.31 | -2.35% | 3.03M | 25/11 | ||
| Eqonex | 0.143 | 0.160 | 0.110 | -0.006 | -3.84% | 1.28M | 25/11 | ||
| Flex | 20.79 | 21.02 | 20.60 | +0.20 | +0.97% | 1.25M | 25/11 | ||
| Bonanza Goldfields | 0.0018 | 0.0018 | 0.0017 | -0.0005 | -21.74% | 1.00M | 25/11 | ||
| Lion Group Holding | 1.140 | 1.320 | 1.120 | -0.020 | -1.72% | 788.05K | 25/11 | ||
| abrdn Asia Pacific Income | 2.470 | 2.500 | 2.470 | -0.025 | -1.00% | 547.46K | 25/11 | ||
| YY A | 27.11 | 27.72 | 26.91 | -0.73 | -2.62% | 431.42K | 25/11 | ||
| Maxeon Solar Technologies | 24.05 | 24.38 | 23.38 | +0.29 | +1.22% | 257.42K | 25/11 | ||
| Grindrod Shipping | 25.85 | 25.90 | 25.66 | -0.02 | -0.08% | 242.49K | 25/11 | ||
| Guardforce AI | 0.18 | 0.19 | 0.18 | -0.00 | -0.49% | 212.99K | 25/11 | ||
| Catcha Investment | 10.030 | 10.030 | 10.010 | +0.020 | +0.20% | 121.42K | 25/11 | ||
| Wave Life Sciences Ltd | 4.240 | 4.340 | 4.201 | +0.030 | +0.71% | 114.65K | 25/11 | ||
| India Closed Fund | 16.16 | 16.20 | 16.00 | +0.02 | +0.12% | 108.06K | 25/11 | ||
| Kulicke&Soffa | 47.09 | 47.64 | 46.96 | -0.72 | -1.51% | 104.17K | 25/11 | ||
| Aslan Pharma ADR | 0.600 | 0.605 | 0.590 | +0.004 | +0.62% | 104.09K | 25/11 | ||
| Templeton Dragon Closed Fund | 9.01 | 9.07 | 8.97 | -0.16 | -1.74% | 79.54K | 25/11 | ||
| Genius | 0.47 | 0.49 | 0.43 | -0.01 | -2.44% | 74.96K | 25/11 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.570 | 3.650 | 3.560 | 0.000 | 0.00% | 2.49M | 25/11 | ||
| Gold Fields ADR | 10.910 | 11.060 | 10.795 | -0.150 | -1.36% | 2.43M | 25/11 | ||
| AngloGold Ashanti ADR | 18.16 | 18.56 | 18.06 | -0.14 | -0.77% | 1.41M | 25/11 | ||
| Sibanye Gold ADR | 10.31 | 10.49 | 10.29 | -0.13 | -1.25% | 852.64K | 25/11 | ||
| Sasol ADR | 17.24 | 17.33 | 17.21 | -0.78 | -4.33% | 96.46K | 25/11 | ||
| DRDGOLD ADR | 6.67 | 6.87 | 6.65 | -0.15 | -2.20% | 75.53K | 25/11 | ||
| MTN Group Ltd PK | 7.97 | 8.02 | 7.89 | -0.09 | -1.12% | 47.73K | 25/11 | ||
| Naspers ADR | 28.43 | 28.65 | 28.36 | -0.14 | -0.49% | 36.23K | 25/11 | ||
| Impala Platinum Holdings Ltd PK | 11.800 | 11.860 | 11.640 | -0.090 | -0.76% | 26.22K | 25/11 | ||
| Mr Price Group | 10.02 | 10.06 | 9.85 | -1.05 | -9.49% | 17.84K | 25/11 | ||
| Standard Bank Group Ltd PK | 10.65 | 10.91 | 10.49 | -0.04 | -0.33% | 16.37K | 25/11 | ||
| Sanlam Ltd PK | 6.390 | 6.550 | 6.380 | -0.120 | -1.84% | 12.71K | 25/11 | ||
| Bidvest Group Ltd PK | 26.29 | 26.78 | 25.99 | +0.80 | +3.14% | 12.13K | 25/11 | ||
| Life Healthcare Group Holdings | 3.86 | 4.04 | 3.81 | +0.12 | +3.21% | 11.73K | 25/11 | ||
| Vodacom Group Ltd PK | 7.25 | 7.34 | 7.23 | -0.20 | -2.68% | 11.16K | 25/11 | ||
| Lesaka Tech | 4.180 | 4.190 | 4.030 | +0.150 | +3.72% | 9.47K | 25/11 | ||
| Nedbank Group Ltd | 13.375 | 13.470 | 13.280 | -0.115 | -0.85% | 6.87K | 25/11 | ||
| Anglo American Platinum ADR | 16.020 | 16.440 | 16.000 | -0.070 | -0.44% | 4.28K | 25/11 | ||
| Leatt | 19.4 | 19.5 | 19.4 | +0.2 | +1.12% | 2.80K | 25/11 | ||
| Shoprite ADR | 14.61 | 14.65 | 14.61 | -0.13 | -0.87% | 2.64K | 25/11 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 19.73 | 19.99 | 19.20 | +0.13 | +0.66% | 2.96M | 25/11 | ||
| KT | 13.94 | 13.98 | 13.85 | +0.08 | +0.58% | 267.18K | 25/11 | ||
| SK Telecom ADR | 20.85 | 21.04 | 20.84 | -0.04 | -0.19% | 195.49K | 25/11 | ||
| Shinhan | 27.69 | 27.85 | 27.40 | +0.28 | +1.02% | 143.94K | 25/11 | ||
| LG Display | 5.51 | 5.52 | 5.45 | -0.05 | -0.90% | 79.47K | 25/11 | ||
| Kepco ADR | 7.61 | 7.65 | 7.56 | +0.10 | +1.33% | 70.02K | 25/11 | ||
| POSCO | 55.26 | 55.52 | 55.19 | +0.71 | +1.30% | 62.51K | 25/11 | ||
| KB Financial | 37.59 | 37.78 | 37.51 | +0.13 | +0.35% | 47.47K | 25/11 | ||
| Woori Financial | 27.95 | 28.01 | 27.72 | +0.32 | +1.16% | 9.28K | 25/11 | ||
| Gravity Co | 42.63 | 43.33 | 42.59 | -0.45 | -1.04% | 4.19K | 25/11 | ||
| Doubledown | 8.44 | 8.58 | 8.44 | 0.00 | 0.00% | 0.68K | 25/11 | ||
| Hyundai Motor DRC | 30.51 | 30.51 | 30.51 | +1.51 | +5.20% | 0.22K | 25/11 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| I-On Digital | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 21/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 2.920 | 2.930 | 2.880 | +0.070 | +2.46% | 2.20M | 25/11 | ||
| BBVA ADR | 5.840 | 5.850 | 5.780 | +0.130 | +2.28% | 962.57K | 25/11 | ||
| Telefonica ADR | 3.790 | 3.810 | 3.780 | +0.060 | +1.61% | 649.75K | 25/11 | ||
| Grifols ADR | 8.17 | 8.17 | 7.93 | -0.06 | -0.73% | 548.01K | 25/11 | ||
| Inditex ADR | 12.97 | 13.02 | 12.89 | -0.01 | -0.08% | 443.02K | 25/11 | ||
| Wallbox NV | 5.800 | 5.900 | 5.500 | +0.310 | +5.65% | 162.67K | 25/11 | ||
| Amadeus IT Holding SA PK | 53.88 | 53.95 | 53.06 | +0.95 | +1.80% | 128.75K | 25/11 | ||
| Caixabank ADR | 1.21 | 1.26 | 1.18 | +0.03 | +2.54% | 65.59K | 25/11 | ||
| Iberdrola SA | 44.89 | 45.11 | 44.75 | +0.27 | +0.61% | 60.76K | 25/11 | ||
| Red Electrica ADR | 9.140 | 9.200 | 9.120 | -0.030 | -0.33% | 43.20K | 25/11 | ||
| IAG ADR | 3.18 | 3.27 | 3.18 | +0.05 | +1.60% | 35.35K | 25/11 | ||
| Repsol SA | 15.17 | 15.21 | 15.04 | +0.38 | +2.57% | 17.82K | 25/11 | ||
| Siemens Gamesa ADR | 3.68 | 3.68 | 3.67 | +0.02 | +0.60% | 8.00K | 25/11 | ||
| ACS Actividades Construccion ADR | 5.48 | 5.48 | 5.47 | -0.07 | -1.26% | 6.03K | 25/11 | ||
| Endesa ADR | 9.3 | 9.3 | 9.3 | -0.1 | -1.07% | 3.65K | 25/11 | ||
| Naturgy Energy ADR | 5.63 | 5.64 | 5.63 | +0.03 | +0.54% | 2.69K | 25/11 | ||
| Ferrovial | 26.88 | 26.88 | 26.60 | +0.48 | +1.83% | 2.58K | 25/11 | ||
| Enagas SA | 9.180 | 9.190 | 9.140 | +0.070 | +0.77% | 2.26K | 25/11 | ||
| Bankinter ADR | 6.40 | 6.40 | 6.40 | -0.16 | -2.44% | 1.60K | 25/11 | ||
| IAG | 1.62 | 1.62 | 1.60 | +0.04 | +2.86% | 1.50K | 25/11 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 6.32 | 6.33 | 6.24 | +0.17 | +2.76% | 3.38M | 25/11 | ||
| Polestar Automotive Holding A | 8.00 | 8.25 | 7.78 | +0.13 | +1.65% | 2.58M | 25/11 | ||
| Oatly Group AB | 1.60 | 1.66 | 1.58 | 0.00 | 0.00% | 2.08M | 25/11 | ||
| Autoliv | 87.78 | 88.19 | 87.02 | +0.41 | +0.47% | 159.25K | 25/11 | ||
| Atlas Copco AB | 12.60 | 12.62 | 12.50 | +0.07 | +0.56% | 156.91K | 25/11 | ||
| Volvo ADR | 18.72 | 18.77 | 18.50 | +0.31 | +1.70% | 117.41K | 25/11 | ||
| Telia ADR | 5.58 | 5.62 | 5.57 | +0.07 | +1.27% | 105.98K | 25/11 | ||
| Svenska Handelsbanken PK | 4.96 | 4.97 | 4.91 | -0.04 | -0.80% | 101.65K | 25/11 | ||
| Assa Abloy AB | 11.66 | 11.70 | 11.56 | -0.02 | -0.17% | 76.95K | 25/11 | ||
| Evolution Gaming Group AB | 99.34 | 99.64 | 98.10 | +1.48 | +1.51% | 51.25K | 25/11 | ||
| Olink Holding AB | 22.03 | 22.55 | 21.80 | -0.05 | -0.23% | 42.41K | 25/11 | ||
| Swedish Match Ab Ord | 10.9900 | 10.9900 | 10.9100 | +0.0100 | +0.09% | 42.12K | 25/11 | ||
| H&M ADR | 2.24 | 2.25 | 2.20 | +0.03 | +1.38% | 40.49K | 25/11 | ||
| Tele2 AB | 4.640 | 4.640 | 4.535 | +0.190 | +4.27% | 36.41K | 25/11 | ||
| Sandvik AB ADR | 18.65 | 18.71 | 18.50 | +0.03 | +0.16% | 35.59K | 25/11 | ||
| Hexagon ADR | 11.67 | 11.71 | 11.56 | +0.10 | +0.82% | 25.25K | 25/11 | ||
| Neonode | 4.290 | 4.650 | 4.110 | +0.010 | +0.23% | 25.12K | 25/11 | ||
| Atlas Copco ADR | 11.38 | 11.40 | 11.33 | -0.01 | -0.09% | 15.15K | 25/11 | ||
| Elekta ADR | 5.58 | 5.62 | 5.58 | +0.05 | +0.90% | 14.41K | 25/11 | ||
| Swedbank AB | 16.07 | 16.08 | 15.93 | +0.08 | +0.50% | 13.25K | 25/11 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Credit Suisse ADR | 3.59 | 3.71 | 3.52 | -0.24 | -6.27% | 24.99M | 25/11 | ||
| Transocean | 4.060 | 4.150 | 4.050 | -0.010 | -0.25% | 5.78M | 25/11 | ||
| Amcor PLC | 12.08 | 12.18 | 12.06 | 0.00 | 0.00% | 3.20M | 25/11 | ||
| ObsEva | 0.181 | 0.188 | 0.171 | +0.004 | +2.44% | 1.35M | 25/11 | ||
| UBS Group | 18.55 | 18.56 | 18.37 | +0.09 | +0.49% | 1.20M | 25/11 | ||
| STMicroelectronics ADR | 38.37 | 38.75 | 38.37 | -0.35 | -0.90% | 1.19M | 25/11 | ||
| On Holding | 18.47 | 18.69 | 18.10 | -0.14 | -0.75% | 1.03M | 25/11 | ||
| Novartis ADR | 87.71 | 87.79 | 86.85 | +0.42 | +0.48% | 971.32K | 25/11 | ||
| TE Connectivity | 127.99 | 128.61 | 127.31 | +0.73 | +0.57% | 654.23K | 25/11 | ||
| Chubb | 216.23 | 216.59 | 214.66 | +2.08 | +0.97% | 639.33K | 25/11 | ||
| NLS Pharmaceutics AG | 0.820 | 0.910 | 0.750 | +0.100 | +13.89% | 637.67K | 25/11 | ||
| Roche Holding ADR | 41.08 | 41.23 | 40.98 | +0.46 | +1.13% | 436.48K | 25/11 | ||
| ABB ADR | 31.54 | 31.61 | 31.49 | +0.10 | +0.32% | 375.63K | 25/11 | ||
| Alcon | 68.32 | 68.42 | 67.52 | +0.33 | +0.49% | 368.24K | 25/11 | ||
| Lonza Group AG | 53.17 | 53.34 | 52.78 | +0.53 | +1.01% | 357.60K | 25/11 | ||
| Crispr Therapeutics | 54.99 | 55.03 | 53.34 | -0.04 | -0.07% | 323.02K | 25/11 | ||
| Logitech | 59.08 | 59.57 | 58.94 | +0.12 | +0.20% | 268.79K | 25/11 | ||
| Garmin | 91.08 | 91.53 | 90.92 | +0.43 | +0.47% | 261.87K | 25/11 | ||
| Quotient Ltd | 0.800 | 0.907 | 0.771 | -0.069 | -7.90% | 216.02K | 25/11 | ||
| Sportradar | 11.02 | 11.47 | 10.83 | -0.01 | -0.09% | 215.40K | 25/11 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 81.40 | 82.37 | 81.40 | -0.57 | -0.70% | 5.91M | 25/11 | ||
| United Microelectronics | 7.320 | 7.500 | 7.320 | -0.170 | -2.27% | 4.01M | 25/11 | ||
| ASE Industrial ADR | 6.380 | 6.510 | 6.380 | -0.110 | -1.69% | 2.77M | 25/11 | ||
| Himax | 7.06 | 7.15 | 7.01 | -0.10 | -1.40% | 267.28K | 25/11 | ||
| Perfect Corp | 7.210 | 7.700 | 6.820 | -0.130 | -1.77% | 255.38K | 25/11 | ||
| Chunghwa Telecom | 35.87 | 36.02 | 35.82 | +0.82 | +2.34% | 169.73K | 25/11 | ||
| Gogoro | 3.460 | 3.480 | 3.250 | +0.160 | +4.85% | 88.80K | 25/11 | ||
| Hon Hai Precision ADR | 6.38 | 6.40 | 6.35 | -0.01 | -0.16% | 51.04K | 25/11 | ||
| Gogoro Wnt | 0.45 | 0.47 | 0.38 | 0.00 | 0.00% | 29.76K | 25/11 | ||
| AU Optronics | 6.130 | 6.290 | 6.100 | -0.080 | -1.29% | 13.12K | 25/11 | ||
| ChipMOS Tech | 21.55 | 21.69 | 21.42 | +0.14 | +0.65% | 5.10K | 25/11 | ||
| Nocera | 1.31 | 1.42 | 1.30 | +0.01 | +0.77% | 4.62K | 25/11 | ||
| Giga Media Ltd | 1.240 | 1.240 | 1.240 | 0.010 | 0.81% | 4.58K | 25/11 | ||
| SemiLEDS | 2.57 | 2.60 | 2.56 | -0.02 | -0.77% | 0.97K | 25/11 | ||
| Asia Pacific Wire & Cable | 1.350 | 1.360 | 1.335 | -0.010 | -0.74% | 0.88K | 25/11 | ||
| Gorilla Tech | 9.88 | 10.47 | 9.88 | -0.25 | -2.47% | 0.65K | 25/11 | ||
| FIH Mobile ADR | 2.000 | 2.000 | 2.000 | 0.000 | 0.00% | 0 | 23/11 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 19/04 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Bangkok Bank ADR | 20.3500 | 20.7300 | 20.0950 | -0.0170 | -0.08% | 5.14K | 25/11 | ||
| Kasikornbank OTC | 16.00 | 16.26 | 15.79 | +0.32 | +2.06% | 4.11K | 25/11 | ||
| Advanced Info Service Public | 5.160 | 5.160 | 5.160 | -0.047 | -0.90% | 1.00K | 25/11 | ||
| Airports Thailand ADR | 20.0 | 20.0 | 20.0 | +0.4 | +2.16% | 0.72K | 25/11 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 29/06 | ||
| Kasikornbank DRC | 4.41 | 4.41 | 4.41 | +0.00 | +0.00% | 0 | 27/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| Indorama Ventures ADR | 11.41 | 11.41 | 11.41 | +0.00 | +0.00% | 0 | 07/11 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 17 | 17 | 17 | +0 | +0.00% | 0 | 23/11 | ||
| Bumrungrad Hospital DRC | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0 | 31/10 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 03/11 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 26/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 31/08 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| Bangkok Dusit Medical ADR | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 13/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 17/10 | ||
| TTW Public Company | 13.94 | 13.94 | 13.94 | 0.00 | 0.00% | 0 | 30/08 | ||
| PTT Exploration & Production | 10.370 | 10.370 | 10.370 | +0.000 | +0.00% | 0 | 17/11 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.480 | 4.525 | 4.350 | +0.270 | +6.41% | 678.11K | 25/11 | ||
| DMARKET Electronic Services Trading ADR | 0.69 | 0.70 | 0.68 | 0.00 | 0.00% | 353.61K | 25/11 | ||
| Koc Holdings AS | 18.24 | 18.38 | 18.05 | +0.26 | +1.45% | 1.60K | 25/11 | ||
| Arcelik ADR | 24.31 | 24.31 | 24.31 | +2.04 | +9.16% | 0.50K | 25/11 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Tav Havalimanlari Holding AS | 16.900 | 16.900 | 16.900 | +0.000 | +0.00% | 0 | 21/11 | ||
| Turkiye Garanti Bankasi AS | 1.380 | 1.410 | 1.370 | +0.000 | +0.00% | 0 | 23/11 | ||
| Turkiye Vakiflar Bankasi ADR | 3.150 | 3.150 | 3.150 | 0.000 | 0.00% | 0 | 23/11 | ||
| Anadolu Efes ADR | 0.558 | 0.558 | 0.558 | 0.000 | 0.00% | 0 | 23/11 | ||
| Ford Otomoti Sanayi ADR | 118.75 | 118.75 | 118.75 | +0.00 | +0.00% | 0 | 23/11 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 9.21 | 9.21 | 9.21 | +0.00 | +0.00% | 0 | 21/11 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| THY ADR | 59.0 | 59.0 | 59.0 | +0.0 | +0.00% | 0 | 22/11 | ||
| Turk Telekomunikasyon ADR | 1.7 | 1.7 | 1.7 | +0.0 | +0.00% | 0 | 22/11 | ||
| Ulker Biskuvi Sanayi ADR | 16 | 16 | 16 | +0 | +0.00% | 0 | 23/11 | ||
| Akbank Turk Anonim Sirketi | 1.81 | 1.86 | 1.77 | +0.00 | +0.00% | 0 | 23/11 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 0.396 | 0.430 | 0.381 | 0.003 | 0.76% | 161.59K | 25/11 | ||
| Yalla | 3.58 | 3.77 | 3.58 | -0.19 | -5.04% | 76.95K | 25/11 | ||
| Anghami De | 2.390 | 2.530 | 2.290 | -0.070 | -2.85% | 5.66K | 25/11 | ||
| Brooge Holdings Ltd | 5.100 | 5.150 | 5.100 | -0.260 | -4.85% | 1.78K | 25/11 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| 3Power Energy | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 10/10 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Manchester United | 21.21 | 22.95 | 20.00 | +2.41 | +12.82% | 35.23M | 25/11 | ||
| Profitable Develop | 0.00100 | 0.00100 | 0.00080 | 0.00000 | 0.00% | 32.49M | 25/11 | ||
| Nsav | 0.0034 | 0.0039 | 0.0025 | -0.0005 | -12.82% | 19.78M | 25/11 | ||
| SFLMaven | 0.0007 | 0.0009 | 0.0007 | -0.0001 | -12.50% | 13.97M | 25/11 | ||
| Plandai Biotech | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 12.28M | 25/11 | ||
| CLARIVATE | 9.61 | 9.84 | 9.31 | -0.23 | -2.34% | 9.94M | 25/11 | ||
| Vodafone Group ADR | 11.27 | 11.34 | 11.27 | +0.23 | +2.08% | 5.54M | 25/11 | ||
| Farfetch A | 7.92 | 7.93 | 7.64 | +0.08 | +1.02% | 4.01M | 25/11 | ||
| BP ADR | 35.27 | 35.50 | 35.12 | +0.29 | +0.83% | 3.51M | 25/11 | ||
| TechnipFMC | 12.100 | 12.189 | 11.960 | -0.030 | -0.25% | 3.26M | 25/11 | ||
| Lloyds Banking ADR | 2.230 | 2.230 | 2.190 | +0.080 | +3.72% | 3.09M | 25/11 | ||
| Cazoo | 0.300 | 0.344 | 0.267 | +0.048 | +18.95% | 2.98M | 25/11 | ||
| Barclays ADR | 7.810 | 7.840 | 7.740 | +0.110 | +1.43% | 2.84M | 25/11 | ||
| AstraZeneca ADR | 66.17 | 66.34 | 65.72 | +0.05 | +0.08% | 1.86M | 25/11 | ||
| CNH Industrial NV | 16.07 | 16.13 | 16.01 | -0.07 | -0.43% | 1.84M | 25/11 | ||
| Rolls Royce Holdings plc | 1.09 | 1.09 | 1.08 | +0.04 | +3.81% | 1.71M | 25/11 | ||
| HALEON ADR | 6.98 | 6.99 | 6.88 | +0.04 | +0.58% | 1.70M | 25/11 | ||
| GSK plc DRC | 33.99 | 34.05 | 33.77 | +0.31 | +0.91% | 1.61M | 25/11 | ||
| Reckitt Benckiser ADR | 14.46 | 14.52 | 14.42 | +0.10 | +0.73% | 1.61M | 25/11 | ||
| Shell ADR | 56.82 | 57.54 | 56.78 | -0.01 | -0.02% | 1.50M | 25/11 |