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
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 | 4.620 | 4.705 | 4.580 | -0.040 | -0.86% | 677.12K | 19:02:23 | ||
| Grupo Financiero Galicia ADR | 9.730 | 9.855 | 9.710 | +0.030 | +0.31% | 338.45K | 19:11:47 | ||
| BBVA Banco Frances ADR | 3.720 | 3.770 | 3.710 | 0.000 | 0.00% | 184.97K | 19:09:56 | ||
| Grupo Supervielle | 2.210 | 2.240 | 2.180 | +0.030 | +1.38% | 166.52K | 19:14:20 | ||
| Despegar.com | 11.94 | 12.02 | 11.63 | +0.48 | +4.19% | 121.09K | 19:09:30 | ||
| Banco Macro B ADR | 16.91 | 17.30 | 16.90 | -0.04 | -0.24% | 93.25K | 19:07:02 | ||
| Central Puerto | 3.250 | 3.290 | 3.100 | +0.070 | +2.20% | 195.21K | 19:14:24 | ||
| MercadoLibre | 1,873.11 | 1,912.26 | 1,869.16 | -6.38 | -0.34% | 143.00K | 19:09:25 | ||
| Cresud SACIF | 5.110 | 5.110 | 4.980 | +0.140 | +2.82% | 89.59K | 19:08:17 | ||
| IRSA ADR | 4.240 | 4.240 | 4.150 | +0.080 | +1.92% | 14.31K | 18:59:15 | ||
| Telecom Argentina ADR | 4.980 | 5.000 | 4.980 | -0.010 | -0.20% | 33.68K | 19:15:21 | ||
| Loma Negra ADR | 7.097 | 7.150 | 7.055 | +0.007 | +0.10% | 54.09K | 19:00:36 | ||
| Transportadora Gas ADR | 4.780 | 4.940 | 4.760 | -0.110 | -2.25% | 95.87K | 19:08:06 | ||
| IRSA Propiedades ADR | 2.95 | 3.02 | 2.91 | +0.02 | +0.68% | 38.13K | 19:00:20 | ||
| Pampa Energia ADR | 16.91 | 17.27 | 16.90 | +0.02 | +0.12% | 47.80K | 19:09:42 | ||
| Edenor ADR | 6.460 | 6.620 | 6.350 | -0.190 | -2.86% | 23.79K | 18:53:33 | ||
| Bioceres Crop | 13.37 | 13.61 | 13.25 | +0.10 | +0.78% | 13.80K | 18:59:43 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 54.79 | 55.55 | 54.78 | -0.21 | -0.38% | 5.56M | 19:15:20 | ||
| BHP Group ADR | 51.78 | 52.45 | 51.77 | +0.30 | +0.58% | 2.64M | 19:15:32 | ||
| Bannerman Resources | 0.24 | 0.24 | 0.20 | +0.01 | +4.64% | 568.18K | 18:58:00 | ||
| Paladin Energy | 0.610 | 0.636 | 0.609 | -0.048 | -7.29% | 1.50M | 18:58:00 | ||
| Alterity Therapeutics | 1.2960 | 1.3000 | 1.2700 | +0.0160 | +1.25% | 75.61K | 19:00:17 | ||
| Jervois Mining Ltd | 0.38 | 0.40 | 0.37 | 0.00 | 0.00% | 80.10K | 18:48:00 | ||
| Westpac Banking ADR | 18.44 | 18.47 | 18.37 | +0.12 | +0.66% | 28.21K | 19:00:21 | ||
| Deep Yellow | 0.81 | 0.85 | 0.78 | -0.02 | -2.40% | 43.34K | 18:57:00 | ||
| Greenland Minerals&Energy | 0.082 | 0.086 | 0.082 | -0.008 | -8.89% | 67.80K | 17:38:00 | ||
| Immutep ADR | 3.979 | 4.010 | 3.820 | +0.169 | +4.43% | 120.32K | 19:00:25 | ||
| Fortescue Metals ADR | 22.672 | 22.715 | 22.550 | +0.412 | +1.85% | 33.45K | 18:56:00 | ||
| BHP Billiton Ltd | 27.4900 | 27.6100 | 27.4500 | +0.0000 | +0.00% | 0 | 22/09 | ||
| South32 ADR | 12.60 | 12.83 | 12.50 | +0.40 | +3.24% | 43.26K | 18:56:00 | ||
| MGC Pharma | 0.045 | 0.045 | 0.045 | 0.000 | 0.00% | 15.00K | 15:51:00 | ||
| ANZ Banking Group ADR | 20.02 | 20.03 | 19.81 | +0.38 | +1.93% | 23.92K | 18:58:00 | ||
| Newcrest Mining Ltd PK | 17.18 | 17.25 | 17.15 | +0.06 | +0.35% | 21.23K | 18:53:00 | ||
| National Australia Bank ADR | 9.94 | 10.20 | 9.90 | +0.10 | +1.02% | 22.99K | 18:53:00 | ||
| Lynas Rare Earths | 5.041 | 5.160 | 4.970 | -0.109 | -2.12% | 55.15K | 18:59:00 | ||
| First Graphene | 0.136 | 0.148 | 0.132 | -0.009 | -6.03% | 60.77K | 18:56:00 | ||
| Woodside Petroleum ADR | 15.97 | 16.01 | 15.80 | +0.32 | +2.08% | 4.89K | 18:37:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 21.85 | 22.02 | 21.75 | +0.68 | +3.21% | 32.95K | 18:53:00 | ||
| OMV AG PK | 60.81 | 60.81 | 60.73 | +1.13 | +1.90% | 0.53K | 18:38:00 | ||
| Voestalpine AG PK | 7.80 | 7.80 | 7.65 | +0.00 | +0.00% | 0.20K | 14:36:00 | ||
| Erste Group Bank AG | 42.300 | 42.300 | 42.300 | -1.000 | -2.31% | 0.30K | 18:39:00 | ||
| Verbund ADR | 21.17 | 21.17 | 21.17 | 0.00 | 0.00% | 0 | 22/09 | ||
| Oesterreichische Post ADR | 23.1 | 23.1 | 23.1 | 0.0 | 0.00% | 0 | 22/09 | ||
| Schoeller Bleckmann ADR | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 20/09 | ||
| Raiffeisen Bank ADR | 6.40 | 6.40 | 6.40 | +0.10 | +1.59% | 0.50K | 15:07:00 | ||
| Palfinger ADR | 43.00 | 43.00 | 42.85 | 0.00 | 0.00% | 0 | 13/08 | ||
| Vienna Insurance ADR | 5.62 | 5.62 | 5.62 | +0.00 | +0.00% | 0 | 15/09 | ||
| Flughafen Wien ADR | 11.8 | 11.8 | 11.8 | 0.0 | 0.00% | 0 | 03/08 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 06/11 | ||
| EVN ADR | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 22/07 | ||
| Andritz ADR | 11.22 | 11.22 | 11.22 | 0.00 | 0.00% | 0 | 20/09 | ||
| Wienerberger Baustoffindustrie | 7.280 | 7.280 | 7.280 | +0.230 | +3.26% | 0.54K | 15:48:00 | ||
| Telekom Austria AG PK | 17.55 | 17.55 | 17.55 | 0.00 | 0.00% | 0 | 17/09 | ||
| Wolford ADR | 1.98 | 1.98 | 1.98 | 0.00 | 0.00% | 0 | 20/08 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 9.120 | 9.125 | 8.865 | +0.120 | +1.33% | 1.69M | 19:14:47 | ||
| Anheuser Busch ADR | 58.89 | 59.00 | 58.63 | +0.48 | +0.82% | 544.66K | 19:14:31 | ||
| Galapagos ADR | 54.24 | 54.33 | 53.90 | +0.26 | +0.48% | 104.11K | 19:03:32 | ||
| Materialise NV | 22.31 | 22.42 | 21.80 | +0.42 | +1.92% | 107.85K | 19:15:17 | ||
| Umicore ADR | 14.70 | 14.74 | 14.60 | +0.31 | +2.15% | 10.86K | 18:49:00 | ||
| KBC Groep ADR | 42.40 | 42.46 | 42.06 | +0.60 | +1.44% | 7.07K | 18:59:00 | ||
| UCB ADR | 56.59 | 56.72 | 56.03 | +0.71 | +1.27% | 3.58K | 18:51:00 | ||
| ageas SA/NV | 46.77 | 46.90 | 46.69 | +0.30 | +0.65% | 1.76K | 15:42:00 | ||
| Celyad SA | 4.270 | 4.290 | 4.260 | -0.060 | -1.39% | 11.45K | 18:32:37 | ||
| Nyxoah | 30.66 | 30.66 | 30.66 | +1.72 | +5.94% | 2.46K | 14:51:19 | ||
| GBL | 113.7500 | 113.7500 | 113.7500 | +2.8600 | +2.58% | 1.00K | 14:30:00 | ||
| Proximus ADR | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0 | 22/09 | ||
| Etablissementen Franz Colruyt ADR | 13.81 | 13.81 | 13.81 | 0.00 | 0.00% | 0 | 22/09 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | +0.0 | +0.00% | 0 | 22/09 | ||
| 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 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | 0.00 | 0.00% | 0 | 08/02 | ||
| Agfa Gevaert ADR | 9.1900 | 9.1900 | 9.1900 | 0.0000 | 0.00% | 0 | 27/07 | ||
| D’Ieteren ADR | 78.25 | 78.25 | 78.25 | 0.00 | 0.00% | 0 | 24/08 | ||
| Bpost ADR | 9.140 | 9.140 | 9.140 | -0.520 | -5.38% | 1.07K | 15:19:00 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 14.97 | 15.18 | 14.66 | +0.11 | +0.76% | 37.93M | 19:15:25 | ||
| Banco Bradesco | 3.910 | 3.940 | 3.770 | +0.140 | +3.71% | 20.78M | 19:14:23 | ||
| Itau Unibanco | 5.380 | 5.425 | 5.250 | +0.200 | +3.86% | 20.53M | 19:15:00 | ||
| Petroleo Brasileiro Petrobras ADR | 10.35 | 10.40 | 10.04 | +0.37 | +3.66% | 10.97M | 19:15:27 | ||
| Ambev SA | 2.955 | 2.980 | 2.920 | +0.035 | +1.20% | 35.17M | 19:15:27 | ||
| Gerdau ADR | 5.065 | 5.100 | 4.700 | +0.315 | +6.63% | 14.23M | 19:15:01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.06 | 10.14 | 9.77 | +0.32 | +3.34% | 5.81M | 19:14:00 | ||
| SID Nacional ADR | 5.710 | 5.740 | 5.430 | +0.170 | +3.07% | 3.17M | 19:14:32 | ||
| CEMIG Pref ADR | 2.615 | 2.660 | 2.615 | -0.005 | -0.19% | 4.81M | 19:15:27 | ||
| Sabesp ADR | 7.035 | 7.140 | 7.005 | -0.025 | -0.35% | 3.77M | 19:14:23 | ||
| Brazil Minerals | 0.0092 | 0.0097 | 0.0091 | -0.0001 | -0.54% | 6.76M | 18:55:00 | ||
| BRF ADR | 4.530 | 4.550 | 4.410 | +0.140 | +3.19% | 1.60M | 19:14:41 | ||
| Xp | 45.90 | 46.13 | 45.35 | -0.46 | -0.99% | 708.04K | 19:14:53 | ||
| Suzano Papel ADR | 10.51 | 10.57 | 10.25 | +0.30 | +2.94% | 561.98K | 19:13:31 | ||
| Telefonica Brasil ADR | 8.160 | 8.250 | 8.160 | 0.000 | 0.00% | 264.00K | 19:09:53 | ||
| Azul | 21.41 | 21.82 | 21.08 | +0.66 | +3.18% | 1.08M | 19:14:02 | ||
| Embraer ADR | 17.93 | 18.11 | 17.39 | +1.87 | +11.64% | 2.81M | 19:15:06 | ||
| Gol Linhas Aereas ADR | 8.160 | 8.245 | 8.050 | +0.270 | +3.42% | 628.27K | 19:13:48 | ||
| Centrais Electricas Brasileiras | 7.380 | 7.430 | 7.250 | +0.120 | +1.65% | 365.44K | 19:13:18 | ||
| Ultrapar Participacoes | 3.000 | 3.060 | 2.970 | +0.230 | +8.30% | 1.88M | 19:13:53 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Eco-Tek Group, Inc. | 0.00394 | 0.00460 | 0.00350 | +0.00023 | +6.35% | 469.73M | 19:00:00 | ||
| Nouveau Life Pharma | 0.0028 | 0.0030 | 0.0022 | +0.0005 | +21.74% | 231.74M | 18:59:00 | ||
| Novation Hldgs Inc. | 0.00070 | 0.00070 | 0.00060 | 0.00000 | 0.00% | 50.12M | 18:55:00 | ||
| Two Hands | 0.0031 | 0.0034 | 0.0028 | +0.0002 | +6.90% | 109.20M | 18:56:00 | ||
| Grow Solutions | 0.0008 | 0.0008 | 0.0007 | 0.0000 | 0.00% | 51.95M | 18:56:00 | ||
| Sundial Growers | 0.7012 | 0.7209 | 0.6967 | +0.0040 | +0.57% | 61.96M | 19:15:28 | ||
| Newron Sport | 0.0040 | 0.0046 | 0.0037 | +0.0001 | +2.56% | 42.27M | 18:58:00 | ||
| Fernhill Beverage | 0.00070 | 0.00080 | 0.00060 | +0.00010 | +16.67% | 16.55M | 18:46:00 | ||
| Plyzer Tech | 0.0002 | 0.0002 | 0.0001 | 0.0000 | 0.00% | 14.59M | 18:58:00 | ||
| Solar Energy Initiat | 0.01185 | 0.01270 | 0.01030 | -0.00005 | -0.42% | 30.62M | 18:43:00 | ||
| KAT Exploration | 0.0047 | 0.0052 | 0.0039 | +0.0007 | +17.50% | 6.67M | 18:54:00 | ||
| TMC the metals company | 5.565 | 6.360 | 5.340 | -1.350 | -19.52% | 22.05M | 19:15:14 | ||
| Denison Mines | 1.4150 | 1.4500 | 1.3200 | +0.0450 | +3.28% | 15.64M | 19:15:01 | ||
| Barrick Gold | 18.26 | 18.37 | 18.09 | -0.19 | -1.03% | 15.41M | 19:15:00 | ||
| Tilray | 12.03 | 12.40 | 11.87 | +0.40 | +3.44% | 17.96M | 19:15:18 | ||
| Winning Brands Corp | 0.00115 | 0.00120 | 0.00100 | +0.00015 | +15.00% | 42.09M | 18:47:00 | ||
| Kinross Gold | 5.370 | 5.430 | 5.300 | -0.080 | -1.47% | 10.28M | 19:14:04 | ||
| Sphere 3D | 6.380 | 6.630 | 6.170 | +0.030 | +0.47% | 8.46M | 19:12:59 | ||
| Itokk | 0.0099 | 0.0110 | 0.0088 | +0.0009 | +10.00% | 10.32M | 18:58:00 | ||
| Yamana Gold | 4.010 | 4.070 | 3.995 | -0.070 | -1.72% | 8.93M | 19:13:54 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 6.390 | 6.460 | 6.345 | +0.040 | +0.63% | 766.95K | 19:14:26 | ||
| Soquimich B ADR | 56.13 | 56.30 | 55.15 | +1.57 | +2.88% | 452.97K | 19:14:17 | ||
| LATAM Airlines ADR | 1.78 | 1.80 | 1.60 | +0.12 | +6.89% | 150.50K | 18:38:00 | ||
| Enel Chile ADR | 2.470 | 2.530 | 2.420 | +0.020 | +0.82% | 716.53K | 19:15:28 | ||
| Santander Chile ADR | 20.40 | 20.50 | 20.24 | -0.11 | -0.54% | 240.62K | 19:14:05 | ||
| Cervecerias ADR | 17.96 | 17.98 | 17.76 | +0.05 | +0.28% | 36.99K | 18:55:44 | ||
| Banco De Chile | 19.71 | 19.71 | 19.46 | +0.17 | +0.87% | 36.73K | 19:05:14 | ||
| Itau CorpBanca ADR | 3.930 | 3.930 | 3.850 | +0.089 | +2.32% | 2.04K | 18:18:48 | ||
| Embotelladora Andina B ADR | 13.35 | 13.35 | 13.35 | +0.11 | +0.83% | 0.50K | 18:37:55 | ||
| Embotelladora Andina | 11.35 | 11.35 | 11.35 | -0.01 | -0.09% | 0.12K | 18:34:18 | ||
| Cerro Grande Mining Corp | 0.008 | 0.008 | 0.008 | 0.000 | 0.00% | 0 | 16/06 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 16/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Farmmi | 0.2123 | 0.2195 | 0.2100 | -0.0006 | -0.28% | 55.47M | 19:15:37 | ||
| New Oriental Education&Tech | 1.940 | 2.050 | 1.940 | -0.050 | -2.51% | 24.30M | 19:15:03 | ||
| WiMi Hologram Cloud | 4.080 | 4.190 | 3.850 | -0.130 | -3.09% | 7.19M | 19:15:28 | ||
| Gaotu Techedu DRC | 2.93 | 3.12 | 2.84 | -0.17 | -5.48% | 13.54M | 19:11:58 | ||
| Nio A ADR | 35.97 | 36.50 | 35.57 | +0.27 | +0.76% | 20.83M | 19:15:28 | ||
| Alibaba ADR | 150.54 | 152.68 | 149.61 | -1.35 | -0.89% | 16.27M | 19:15:27 | ||
| Ke Hldg | 16.77 | 17.31 | 16.58 | -0.83 | -4.72% | 4.83M | 19:15:17 | ||
| TAL Education | 4.73 | 4.85 | 4.62 | -0.07 | -1.46% | 6.59M | 19:14:26 | ||
| Tencent Music Entertainment Group | 7.37 | 7.59 | 7.35 | -0.07 | -1.01% | 6.75M | 19:15:28 | ||
| Didi Global | 8.16 | 8.23 | 7.88 | +0.20 | +2.51% | 9.35M | 19:13:00 | ||
| Dragon Capital Grp | 0.00160 | 0.00180 | 0.00150 | +0.00010 | +6.67% | 4.20M | 18:47:00 | ||
| Vipshop | 12.04 | 12.13 | 11.38 | -0.69 | -5.42% | 15.99M | 19:15:20 | ||
| Molecular Data | 0.2900 | 0.3095 | 0.2838 | +0.0020 | +0.69% | 10.77M | 19:15:25 | ||
| BEST | 1.8850 | 1.9200 | 1.7700 | +0.1950 | +11.54% | 17.77M | 19:15:06 | ||
| Luokung Tech | 1.230 | 1.260 | 1.210 | -0.030 | -2.38% | 4.61M | 19:07:32 | ||
| Meten Edtechx Education | 0.3107 | 0.3190 | 0.3080 | -0.0028 | -0.89% | 6.77M | 19:15:27 | ||
| Zhihu | 8.39 | 8.56 | 8.03 | +0.58 | +7.43% | 4.54M | 19:15:25 | ||
| JD.com Inc Adr | 75.67 | 76.41 | 74.86 | -0.25 | -0.33% | 3.21M | 19:14:50 | ||
| Lufax | 7.30 | 7.44 | 7.26 | -0.08 | -1.08% | 3.23M | 19:15:33 | ||
| Up Fintech | 12.27 | 12.60 | 11.98 | -0.15 | -1.21% | 2.78M | 19:15:39 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 13.57 | 13.57 | 13.39 | +0.24 | +1.80% | 327.41K | 19:15:38 | ||
| Goff Corp | 0.18500 | 0.18500 | 0.16100 | +0.00500 | +2.78% | 254.26K | 18:59:00 | ||
| Tecnoglass | 22.60 | 22.82 | 21.85 | +1.21 | +5.66% | 179.61K | 19:13:31 | ||
| GeoPark Ltd | 11.00 | 11.15 | 10.92 | +0.03 | +0.27% | 93.69K | 18:57:09 | ||
| Blueberries Medical | 0.0693 | 0.0693 | 0.0612 | +0.0018 | +2.59% | 12.40K | 15:48:00 | ||
| BanColombia ADR | 32.36 | 32.56 | 32.24 | +0.36 | +1.12% | 101.07K | 19:08:05 | ||
| Grupo Aval | 5.710 | 5.710 | 5.650 | +0.030 | +0.53% | 38.86K | 19:00:41 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 21/09 | ||
| Cementos Argos ADR | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 16/09 | ||
| Nutresa ADR | 3.29 | 3.29 | 3.29 | 0.00 | 0.00% | 0 | 27/08 | ||
| Inversiones Suramericana ADR | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 0 | 26/08 | ||
| Interconnection Electric | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 0 | 03/08 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.550 | 2.580 | 2.450 | +0.060 | +2.41% | 2.53M | 19:14:21 | ||
| QIWI | 8.50 | 8.51 | 8.35 | +0.19 | +2.29% | 309.92K | 19:00:36 | ||
| Nexters | 6.81 | 7.80 | 6.75 | -0.79 | -10.39% | 236.97K | 19:13:46 | ||
| HeadHunter ADR | 51.49 | 52.70 | 51.26 | -0.21 | -0.41% | 40.93K | 18:59:44 | ||
| Polymetal International ADR | 18.08 | 18.32 | 18.08 | -0.25 | -1.36% | 3.54K | 18:57:00 | ||
| Polymetal | 18.1 | 18.4 | 18.1 | -0.8 | -4.11% | 0.57K | 15:46:00 | ||
| Bank of Cyprus | 1.38 | 1.38 | 1.38 | 0.00 | 0.00% | 0 | 06/08 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Orphazyme | 4.540 | 4.600 | 4.510 | -0.030 | -0.66% | 244.90K | 19:09:10 | ||
| Novo Nordisk ADR | 102.24 | 102.49 | 101.96 | +1.37 | +1.36% | 307.92K | 19:13:00 | ||
| Genmab AS | 44.58 | 44.95 | 44.54 | +0.54 | +1.23% | 246.63K | 19:15:33 | ||
| AP Moeller-Maersk AS | 15.62 | 15.67 | 15.51 | +0.39 | +2.56% | 62.83K | 18:59:00 | ||
| Vestas Wind Systems AS | 13.98 | 14.00 | 13.84 | +0.53 | +3.94% | 146.08K | 18:59:00 | ||
| Cann American | 0.01730 | 0.01730 | 0.01570 | +0.00030 | +1.76% | 163.27K | 16:28:00 | ||
| LiqTech | 5.760 | 5.950 | 5.620 | -0.150 | -2.54% | 48.17K | 18:58:59 | ||
| Coloplast A | 17.25 | 17.32 | 17.14 | +0.40 | +2.37% | 7.56K | 18:39:00 | ||
| Ascendis Pharma AS | 166.88 | 168.43 | 158.40 | +9.16 | +5.81% | 158.97K | 19:10:51 | ||
| Galecto | 3.830 | 3.910 | 3.800 | -0.040 | -1.03% | 50.06K | 19:10:04 | ||
| Forward Pharma A S | 6.420 | 6.500 | 6.220 | -0.060 | -0.93% | 34.89K | 19:00:00 | ||
| Carlsberg AS | 33.16 | 33.41 | 33.07 | +0.30 | +0.93% | 32.83K | 18:59:00 | ||
| Orsted ADR | 48.23 | 48.44 | 48.13 | +0.61 | +1.28% | 10.45K | 18:54:00 | ||
| Danske Bank A/S ADR | 8.38 | 8.39 | 8.33 | +0.22 | +2.70% | 7.53K | 18:28:00 | ||
| DSV ADR | 132.15 | 132.94 | 116.00 | +1.80 | +1.38% | 64.57K | 18:30:00 | ||
| Chr Hansen ADR | 22.09 | 22.69 | 21.99 | +0.34 | +1.54% | 5.96K | 17:51:00 | ||
| Evaxion Biotech AS | 8.600 | 8.950 | 8.120 | +0.510 | +6.30% | 45.10K | 18:50:06 | ||
| Novozymes AS | 75.09 | 75.95 | 75.00 | +0.06 | +0.08% | 2.86K | 18:56:00 | ||
| Pandora ADR | 33.59 | 33.59 | 33.43 | +0.88 | +2.69% | 0.72K | 17:23:00 | ||
| H Lundbeck ADR | 28.160 | 28.160 | 28.150 | +0.560 | +2.03% | 0.39K | 15:09:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.605 | 5.620 | 5.560 | +0.045 | +0.81% | 10.13M | 19:15:21 | ||
| Nordea Bank ADR | 12.86 | 12.89 | 12.79 | +0.30 | +2.39% | 16.14K | 18:59:00 | ||
| Stora Enso Oyj PK | 17.84 | 17.92 | 17.76 | +0.20 | +1.13% | 10.45K | 18:48:00 | ||
| Kone Oyj ADR | 37.30 | 37.59 | 37.11 | +0.12 | +0.32% | 5.89K | 18:59:00 | ||
| Sampo OYJ | 25.45 | 25.54 | 25.31 | +0.36 | +1.43% | 11.52K | 18:57:00 | ||
| Neste | 31.83 | 31.83 | 31.50 | +0.52 | +1.67% | 3.46K | 18:57:00 | ||
| Fortum ADR | 6.170 | 6.210 | 5.957 | +0.000 | +0.00% | 0 | 22/09 | ||
| Kesko ADR | 19.280 | 19.280 | 18.810 | +0.000 | +0.00% | 0 | 22/09 | ||
| Nokian Tyres ADR | 18.57 | 18.57 | 18.57 | +0.34 | +1.87% | 0.10K | 16:29:00 | ||
| Outokumpu ADR | 3.03 | 3.03 | 3.03 | +0.00 | +0.00% | 0 | 21/09 | ||
| Wartsila ADR | 2.42 | 2.47 | 2.42 | 0.00 | 0.00% | 0 | 20/09 | ||
| Metso Outotec OTC | 4.62 | 4.75 | 4.58 | +0.00 | +0.00% | 0 | 21/09 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | 0.00 | 0.00% | 0 | 28/05 | ||
| Yit ADR | 2.93 | 2.93 | 2.93 | 0.00 | 0.00% | 0 | 20/08 | ||
| Konecranes ADR | 8.665 | 8.665 | 8.665 | +0.000 | +0.00% | 0 | 21/09 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | 0.00 | 0.00% | 0 | 04/02 | ||
| Fortum | 30.480 | 30.480 | 30.480 | +0.000 | +0.00% | 0 | 17/09 | ||
| Neles Oyj | 16.48 | 16.48 | 16.48 | 0.00 | 0.00% | 0 | 15/07 | ||
| KONE Oyj | 74.6005 | 74.6005 | 74.6005 | -1.4495 | -1.91% | 0.26K | 16:44:00 | ||
| Uponor | 26.04 | 26.04 | 26.04 | 0.00 | 0.00% | 0 | 20/09 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 46.70 | 46.81 | 45.99 | +1.12 | +2.46% | 1.92M | 19:15:14 | ||
| Sanofi ADR | 48.88 | 48.93 | 48.67 | +0.40 | +0.83% | 1.39M | 19:10:57 | ||
| TotalEnergies SE | 46.9200 | 46.9200 | 46.0000 | +2.1300 | +4.76% | 0.68K | 16:01:00 | ||
| Constellium Nv | 20.01 | 20.18 | 19.45 | +0.91 | +4.76% | 507.21K | 19:13:11 | ||
| Orange ADR | 10.99 | 11.01 | 10.97 | 0.00 | 0.00% | 407.39K | 19:12:58 | ||
| Innate Pharma | 7.140 | 7.390 | 7.120 | -0.060 | -0.83% | 201.51K | 19:09:19 | ||
| Engie ADR | 13.82 | 13.85 | 13.76 | +0.10 | +0.76% | 103.00K | 18:55:00 | ||
| Alstom PK | 3.690 | 3.700 | 3.672 | +0.040 | +1.10% | 203.33K | 18:53:00 | ||
| Carrefour SA PK | 3.62 | 3.66 | 3.61 | +0.06 | +1.69% | 31.18K | 18:56:00 | ||
| Criteo Sa | 35.64 | 35.75 | 34.44 | +0.62 | +1.77% | 290.10K | 19:15:17 | ||
| BNP Paribas ADR | 32.290 | 32.330 | 31.500 | +1.200 | +3.86% | 142.82K | 18:57:00 | ||
| Danone PK | 14.00 | 14.07 | 13.97 | +0.03 | +0.22% | 158.29K | 18:59:00 | ||
| Safran SA | 32.868 | 32.890 | 32.590 | +0.588 | +1.82% | 179.35K | 18:59:00 | ||
| Louis Vuitton ADR | 153.820 | 154.060 | 152.530 | +3.360 | +2.23% | 84.46K | 18:59:00 | ||
| Societe Generale ADR | 6.1750 | 6.1800 | 6.0400 | +0.1750 | +2.92% | 29.47K | 18:57:00 | ||
| UbiSoft Entertainment Inc | 12.83 | 12.93 | 12.81 | +0.29 | +2.33% | 441.58K | 18:51:00 | ||
| Vivendi SA PK | 39.50 | 39.83 | 38.92 | -0.38 | -0.95% | 74.33K | 18:52:00 | ||
| L’Oreal ADR | 91.17 | 91.21 | 90.39 | +1.26 | +1.40% | 136.37K | 18:59:00 | ||
| Air Liquide ADR | 34.05 | 34.15 | 33.96 | +0.24 | +0.72% | 36.32K | 18:59:00 | ||
| Cellectis | 13.65 | 13.91 | 13.56 | -0.12 | -0.87% | 57.27K | 19:10:35 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 12.50 | 12.52 | 12.35 | +0.24 | +1.96% | 2.26M | 19:15:00 | ||
| Jumia Tech | 19.80 | 20.22 | 19.30 | +0.62 | +3.23% | 2.26M | 19:13:54 | ||
| Qell Acquisition | 10.445 | 10.730 | 10.260 | -0.205 | -1.92% | 1.10M | 19:13:03 | ||
| BioNTech | 355.00 | 360.00 | 341.86 | +15.74 | +4.64% | 2.29M | 19:13:31 | ||
| Trivago | 2.570 | 2.590 | 2.420 | +0.190 | +7.98% | 646.10K | 19:15:16 | ||
| Fresenius Medical Care ADR | 35.96 | 36.07 | 35.93 | -0.30 | -0.83% | 165.06K | 19:10:18 | ||
| Affimed NV | 6.500 | 6.530 | 6.370 | +0.160 | +2.52% | 181.54K | 19:14:39 | ||
| Sangui Biotech | 0.035 | 0.035 | 0.035 | +0.005 | +16.33% | 0.10K | 15:56:00 | ||
| Bayer AG PK | 13.74 | 13.79 | 13.60 | +0.11 | +0.81% | 1.07M | 18:59:00 | ||
| CureVac NV | 57.53 | 58.14 | 55.50 | +2.23 | +4.03% | 262.50K | 19:15:38 | ||
| SAP ADR | 144.82 | 145.00 | 143.71 | +3.03 | +2.14% | 179.24K | 19:14:34 | ||
| Siemens ADR | 88.40 | 88.57 | 88.00 | +0.84 | +0.96% | 90.25K | 18:58:00 | ||
| Porsche Automobile Holding SE | 9.87 | 9.90 | 9.79 | +0.08 | +0.82% | 186.49K | 18:50:00 | ||
| Volkswagen 10 Pref ADR | 31.60 | 31.79 | 31.44 | +0.42 | +1.35% | 185.43K | 19:00:00 | ||
| ATAI Life Sciences BV | 16.26 | 16.59 | 16.07 | -0.09 | -0.55% | 174.91K | 19:00:35 | ||
| Allianz ADR | 22.44 | 22.52 | 22.37 | +0.16 | +0.72% | 75.54K | 18:57:00 | ||
| Spark Networks | 3.420 | 3.490 | 3.350 | +0.020 | +0.59% | 48.52K | 18:58:03 | ||
| Deutsche Telekom ADR | 20.82 | 20.84 | 20.56 | +0.41 | +1.98% | 71.37K | 18:58:00 | ||
| Infineon ADR | 44.32 | 44.34 | 44.04 | +1.24 | +2.88% | 99.88K | 19:00:00 | ||
| Volkswagen Pref ADR | 22.22 | 22.32 | 22.13 | +0.40 | +1.83% | 53.04K | 18:51:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.3900 | 1.4650 | 1.3300 | +0.0100 | +0.72% | 9.65M | 19:14:45 | ||
| Star Bulk Carriers | 21.64 | 21.75 | 21.14 | +0.50 | +2.37% | 1.22M | 19:14:42 | ||
| Diana Shipping | 5.210 | 5.380 | 5.100 | -0.020 | -0.38% | 929.45K | 19:11:50 | ||
| Top Ships | 1.4000 | 1.4000 | 1.3200 | +0.1100 | +8.53% | 566.09K | 19:05:41 | ||
| Pyxis Tankers Inc | 0.7427 | 0.7500 | 0.7250 | +0.0106 | +1.45% | 104.23K | 18:59:31 | ||
| Euroseas | 38.70 | 39.00 | 37.41 | +1.15 | +3.06% | 155.18K | 19:08:06 | ||
| Danaos | 81.01 | 81.20 | 78.70 | +3.14 | +4.03% | 146.46K | 19:06:00 | ||
| Greek Org of Football Prognostics | 8.030 | 8.030 | 7.743 | +0.039 | +0.49% | 521.03K | 18:56:00 | ||
| Globus Maritime | 3.070 | 3.160 | 3.020 | 0.000 | 0.00% | 171.23K | 19:12:58 | ||
| GasLog Partners LP | 4.110 | 4.239 | 4.080 | +0.030 | +0.74% | 123.48K | 18:59:15 | ||
| Capital Product | 13.21 | 13.24 | 12.92 | +0.30 | +2.32% | 38.02K | 18:57:13 | ||
| FreeSeas | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0 | 22/09 | ||
| Petrogress | 0.0550 | 0.0598 | 0.0511 | 0.0000 | 0.00% | 147.13K | 18:46:00 | ||
| Tsakos Energy | 8.690 | 8.770 | 8.370 | +0.450 | +5.46% | 108.12K | 19:09:52 | ||
| Eurobank Ergasias | 0.460 | 0.460 | 0.445 | 0.000 | 0.00% | 0 | 22/09 | ||
| Box Ships | 0.0050 | 0.0050 | 0.0050 | +0.0000 | +0.00% | 10.00K | 16:10:00 | ||
| StealthGas | 2.570 | 2.650 | 2.530 | +0.010 | +0.39% | 22.77K | 18:39:13 | ||
| EuroDry | 32.00 | 32.00 | 30.24 | +1.12 | +3.63% | 26.86K | 18:57:56 | ||
| Performance Shipping | 5.100 | 5.100 | 5.070 | +0.120 | +2.41% | 18.04K | 19:02:07 | ||
| GasLog Partners Pref B | 25.02 | 25.02 | 24.90 | +0.01 | +0.04% | 15.71K | 18:48:12 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 297.50M | 18:44:00 | ||
| Melco Resorts & Entertainment | 10.46 | 10.55 | 10.28 | +0.17 | +1.65% | 2.63M | 19:14:45 | ||
| Futu | 94.44 | 97.42 | 92.93 | -1.53 | -1.60% | 1.84M | 19:13:00 | ||
| Borneo Resource | 0.0053 | 0.0059 | 0.0052 | -0.0006 | -9.32% | 3.09M | 18:29:00 | ||
| Takung Art | 7.90 | 8.50 | 7.45 | +0.21 | +2.73% | 2.01M | 19:15:01 | ||
| BIT Mining | 10.060 | 10.270 | 9.740 | +0.350 | +3.60% | 992.73K | 19:13:11 | ||
| Medical Care Tech | 0.02380 | 0.02600 | 0.01865 | +0.00270 | +12.80% | 8.61M | 18:56:00 | ||
| SGOCO Group Ltd | 6.100 | 6.740 | 5.820 | -0.280 | -4.39% | 1.00M | 19:01:40 | ||
| GreenPro | 0.6296 | 0.6393 | 0.6200 | +0.0056 | +0.90% | 505.80K | 19:12:42 | ||
| Regencell Bioscience Holdings | 20.36 | 24.69 | 19.50 | -0.29 | -1.40% | 354.37K | 19:13:12 | ||
| AB International Group | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 970.16K | 18:59:00 | ||
| Lion Group Holding | 1.205 | 1.220 | 1.170 | +0.035 | +2.99% | 265.31K | 19:00:16 | ||
| eBullion Inc | 0.0139 | 0.0139 | 0.0139 | -0.0036 | -20.57% | 10.00K | 17:08:00 | ||
| Antelope Enterprise Holdings | 2.810 | 2.900 | 2.760 | -0.120 | -4.10% | 249.67K | 19:13:21 | ||
| Diginex | 3.810 | 3.980 | 3.710 | -0.160 | -4.03% | 557.07K | 19:10:06 | ||
| iClick Interactive Asia | 5.60 | 5.82 | 5.52 | +0.02 | +0.36% | 578.02K | 19:14:15 | ||
| Hong Kong & China Gas ADR | 1.562 | 1.570 | 1.534 | -0.007 | -0.48% | 25.06K | 18:31:00 | ||
| SPI Energy | 5.530 | 5.550 | 5.350 | +0.050 | +0.91% | 207.85K | 19:15:36 | ||
| AIA ADR | 45.34 | 45.96 | 45.20 | -0.75 | -1.63% | 206.01K | 19:00:00 | ||
| Sun Hung Kai Properties | 12.67 | 12.84 | 12.56 | +0.12 | +0.96% | 67.39K | 18:47:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.34 | 7.34 | 6.91 | +0.34 | +4.93% | 0.30K | 18:56:00 | ||
| MOL ADR | 4.5 | 4.5 | 4.0 | +0.0 | +0.00% | 0 | 20/09 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 23.73 | 23.79 | 23.60 | +0.46 | +1.98% | 3.66M | 19:15:14 | ||
| ICICI Bank ADR | 19.59 | 19.62 | 19.46 | +0.38 | +1.95% | 1.95M | 19:14:47 | ||
| Tata Motors ADR | 22.03 | 22.06 | 21.63 | +0.83 | +3.92% | 696.79K | 19:12:05 | ||
| Wipro ADR | 9.680 | 9.700 | 9.550 | +0.190 | +2.00% | 984.61K | 19:10:54 | ||
| HDFC Bank ADR | 74.16 | 74.24 | 73.68 | +1.43 | +1.97% | 1.08M | 19:14:30 | ||
| Vedanta Ltd | 16.02 | 16.19 | 16.01 | -0.06 | -0.34% | 882.66K | 19:11:27 | ||
| Renew Energy Global | 10.410 | 10.580 | 10.025 | +0.630 | +6.44% | 941.12K | 19:15:29 | ||
| MakeMyTrip | 26.11 | 26.12 | 24.51 | +1.10 | +4.40% | 143.41K | 19:10:19 | ||
| Azure Power Global | 20.53 | 20.99 | 19.36 | -0.52 | -2.47% | 199.23K | 19:14:22 | ||
| WNS Holdings | 83.83 | 83.83 | 82.94 | +2.15 | +2.63% | 113.27K | 19:02:47 | ||
| Sify | 3.430 | 3.440 | 3.390 | +0.080 | +2.39% | 104.53K | 19:15:36 | ||
| Yatra Online | 2.060 | 2.070 | 2.020 | +0.050 | +2.49% | 128.30K | 19:14:29 | ||
| Rediff.com India | 0.2500 | 0.2500 | 0.1600 | +0.0900 | +56.25% | 1.10K | 18:29:00 | ||
| Dr. Reddy’s Labs ADR | 64.96 | 65.22 | 64.96 | -0.49 | -0.75% | 29.74K | 19:10:36 | ||
| Mahanagar Telephone Nigam PK | 0.500 | 0.500 | 0.500 | +0.000 | +0.00% | 0 | 21/09 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00475 | 0.00500 | 0.00450 | +0.00015 | +3.26% | 8.39M | 18:45:00 | ||
| Bank Mandiri Persero ADR | 8.46 | 8.51 | 8.42 | -0.02 | -0.24% | 42.95K | 18:58:00 | ||
| Telkom Indonesia B ADR | 24.67 | 25.04 | 24.60 | -0.44 | -1.75% | 681.62K | 19:00:39 | ||
| Astra Int | 7.25 | 7.41 | 7.12 | -0.24 | -3.27% | 19.99K | 18:57:00 | ||
| Unilever Indonesia ADR | 5.60 | 5.60 | 5.50 | +0.00 | +0.00% | 0.10K | 16:43:00 | ||
| Bank Rakyat | 13.65 | 14.00 | 12.77 | +0.34 | +2.55% | 22.11K | 18:52:00 | ||
| XL Axiata ADR | 4.27 | 4.27 | 4.19 | +0.00 | +0.00% | 0 | 22/09 | ||
| Bank Central Asia ADR | 58.8900 | 58.8900 | 58.8900 | +1.4100 | +2.45% | 0.14K | 14:57:00 | ||
| Indonesia Energy | 4.402 | 4.580 | 4.370 | -0.072 | -1.62% | 2.36K | 18:54:37 | ||
| Bank Mandiri Persero | 0.4400 | 0.4400 | 0.4400 | +0.0001 | +0.02% | 0.22K | 15:08:00 | ||
| Adaro Energy ADR | 5.01 | 5.01 | 5.01 | +0.00 | +0.00% | 0 | 22/09 | ||
| Telkom Indonesia | 0.258 | 0.258 | 0.258 | +0.002 | +0.90% | 1.50K | 17:20:00 | ||
| United Tractors ADR | 28.33 | 28.33 | 28.33 | 0.00 | 0.00% | 0 | 22/09 | ||
| Vale Indonesia | 0.3343 | 0.3343 | 0.3343 | 0.0000 | 0.00% | 0 | 22/09 | ||
| Media Nusantara Citra ADR | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 22/09 | ||
| Indo Tambangraya Megah ADR | 2.60 | 2.60 | 2.60 | +0.00 | +0.00% | 0 | 16/09 | ||
| Medco Energi ADR | 3.38 | 3.38 | 3.38 | 0.00 | 0.00% | 0 | 30/07 | ||
| Asiamet Resources | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 15/09 | ||
| Semen Persero | 12.12 | 12.61 | 12.12 | +0.00 | +0.00% | 0 | 10/09 | ||
| Kalbe Farma ADR | 20.96 | 20.96 | 20.96 | +0.00 | +0.00% | 0 | 10/09 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 3.330 | 3.370 | 2.990 | +0.320 | +10.63% | 10.44M | 19:14:31 | ||
| Iterum Therapeutics | 0.563 | 0.580 | 0.558 | -0.012 | -2.16% | 3.44M | 19:14:53 | ||
| Johnson Controls | 74.44 | 74.64 | 73.29 | +1.62 | +2.22% | 2.26M | 19:14:30 | ||
| Medtronic | 131.10 | 131.14 | 128.50 | +2.82 | +2.20% | 2.02M | 19:15:32 | ||
| Amarin | 5.345 | 5.410 | 5.280 | +0.055 | +1.04% | 1.61M | 19:15:38 | ||
| Accenture | 343.70 | 344.67 | 337.53 | +9.04 | +2.70% | 3.29M | 19:14:47 | ||
| Seagate | 85.56 | 85.74 | 83.33 | +2.62 | +3.16% | 833.86K | 19:13:06 | ||
| Aptiv | 152.52 | 152.69 | 147.48 | +7.35 | +5.06% | 988.41K | 19:15:28 | ||
| Horizon Pharma | 109.32 | 110.14 | 108.63 | -0.64 | -0.58% | 522.78K | 19:14:00 | ||
| Eaton | 158.14 | 158.44 | 157.40 | +1.71 | +1.09% | 1.30M | 19:15:27 | ||
| Aon | 298.71 | 302.27 | 297.32 | -0.37 | -0.12% | 897.90K | 19:15:12 | ||
| Trane Technologies | 186.97 | 187.26 | 183.76 | +4.60 | +2.52% | 984.85K | 19:15:14 | ||
| Perrigo | 42.75 | 43.19 | 42.69 | -0.03 | -0.07% | 426.85K | 19:13:30 | ||
| Nabriva Therapeutics | 1.2150 | 1.2300 | 1.1800 | +0.0350 | +2.97% | 583.35K | 19:10:53 | ||
| Alkermes Plc | 31.70 | 31.79 | 31.25 | +0.89 | +2.89% | 275.06K | 19:14:07 | ||
| AerCap Holdings NV | 57.99 | 58.08 | 55.99 | +2.97 | +5.40% | 772.46K | 19:14:50 | ||
| Adient | 40.54 | 40.55 | 37.89 | +3.59 | +9.72% | 567.29K | 19:14:16 | ||
| Avadel Pharma | 9.120 | 9.250 | 8.580 | +0.930 | +11.36% | 717.76K | 19:11:02 | ||
| Allegion PLC | 139.37 | 139.49 | 137.76 | +3.00 | +2.20% | 257.97K | 19:11:18 | ||
| Dole | 14.96 | 15.01 | 14.76 | +0.04 | +0.27% | 272.70K | 19:06:39 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rewalk Robotics | 2.1600 | 2.5400 | 1.7100 | +0.3700 | +20.67% | 102.28M | 19:15:36 | ||
| Teva ADR | 9.08 | 9.14 | 8.74 | +0.35 | +4.01% | 9.17M | 19:15:37 | ||
| Nano Dimension | 6.240 | 6.330 | 6.010 | +0.120 | +1.96% | 5.32M | 19:15:28 | ||
| Indaptus | 8.070 | 8.590 | 8.070 | -0.350 | -4.16% | 906.27K | 19:09:07 | ||
| ZIM Integrated Shipping Services | 58.95 | 59.70 | 55.26 | +3.95 | +7.18% | 1.73M | 19:15:10 | ||
| Todos | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 1.97M | 19:00:00 | ||
| Cyren | 0.5555 | 0.5800 | 0.5394 | +0.0184 | +3.43% | 1.57M | 19:12:52 | ||
| Inspira Technologies Oxy BHN | 3.05 | 3.18 | 2.78 | -0.23 | -6.98% | 149.60K | 18:59:26 | ||
| ironSource | 12.02 | 12.37 | 11.93 | +0.26 | +2.21% | 3.28M | 19:14:56 | ||
| Check Cap Ltd | 0.9809 | 1.0300 | 0.9809 | -0.0491 | -4.77% | 511.51K | 19:14:51 | ||
| InMode | 169.19 | 175.27 | 158.27 | +11.56 | +7.34% | 2.03M | 19:14:09 | ||
| Foresight Autonomous | 3.130 | 3.140 | 3.020 | +0.060 | +1.95% | 739.20K | 19:15:20 | ||
| GlobalE Online | 73.41 | 74.67 | 72.00 | +1.78 | +2.48% | 1.12M | 19:14:23 | ||
| Innoviz Technologies | 5.91 | 6.00 | 5.72 | 0.00 | 0.00% | 431.02K | 19:10:19 | ||
| Check Point Software | 115.94 | 116.20 | 115.00 | +1.69 | +1.48% | 339.69K | 19:15:39 | ||
| Cognyte Software | 22.50 | 22.59 | 21.86 | +0.35 | +1.58% | 668.05K | 19:13:45 | ||
| Sharplink Gaming | 5.140 | 5.350 | 4.790 | +0.400 | +8.44% | 902.66K | 19:13:45 | ||
| Tower | 32.02 | 32.07 | 31.50 | +0.78 | +2.50% | 241.12K | 19:14:45 | ||
| Riskified | 25.81 | 25.89 | 24.40 | +0.73 | +2.91% | 412.76K | 19:15:32 | ||
| SolarEdge Technologies Inc | 286.40 | 287.00 | 281.90 | +4.40 | +1.56% | 314.46K | 19:14:23 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 8.274 | 8.320 | 8.230 | +0.214 | +2.66% | 236.78K | 19:00:00 | ||
| Stevanato Group SpA | 28.19 | 28.34 | 27.80 | +0.41 | +1.48% | 241.67K | 19:11:56 | ||
| Ferrari NV | 217.32 | 217.89 | 216.03 | +1.48 | +0.69% | 88.84K | 19:14:58 | ||
| Kaleyra | 10.97 | 10.99 | 10.88 | +0.07 | +0.64% | 122.63K | 19:15:20 | ||
| ENI ADR | 25.70 | 25.74 | 25.42 | +0.23 | +0.90% | 129.58K | 19:14:24 | ||
| Intesa Sanpaolo SpA PK | 17.113 | 17.175 | 16.950 | +0.452 | +2.72% | 28.61K | 18:59:00 | ||
| UniCredit ADR | 6.390 | 6.449 | 6.300 | +0.140 | +2.24% | 8.53K | 18:56:00 | ||
| Terna Rete Elettrica Nazionale | 23.24 | 23.26 | 23.14 | +0.19 | +0.82% | 4.71K | 18:06:00 | ||
| Prysmian ADR | 19.00 | 19.01 | 18.90 | +0.21 | +1.14% | 2.58K | 18:55:00 | ||
| Brunello Cucinelli ADR | 30.3 | 30.3 | 28.9 | +1.6 | +5.54% | 1.35K | 16:49:00 | ||
| Mediobanca ADR | 11.83 | 11.83 | 11.70 | +0.24 | +2.07% | 2.80K | 16:44:00 | ||
| Natuzzi | 18.20 | 18.23 | 17.84 | +0.21 | +1.17% | 6.96K | 18:59:51 | ||
| Snam ADR | 11.69 | 11.80 | 11.69 | -0.18 | -1.52% | 0.84K | 18:28:00 | ||
| Atlantia ADR | 9.62 | 9.63 | 9.59 | +0.17 | +1.80% | 10.55K | 17:56:00 | ||
| Salvatore Ferragamo ADR | 10.77 | 10.94 | 10.72 | +0.02 | +0.19% | 2.31K | 18:50:00 | ||
| Assicurazioni Generali ADR | 10.73 | 10.73 | 10.73 | +0.08 | +0.78% | 0.29K | 17:53:00 | ||
| Leonardo ADR | 3.98 | 3.98 | 3.95 | +0.01 | +0.38% | 9.93K | 16:46:00 | ||
| Saipem ADR | 4.6760 | 4.6760 | 4.6760 | -0.0740 | -1.56% | 0.15K | 14:42:00 | ||
| Prada Spa PK | 11.01 | 11.27 | 11.01 | +0.03 | +0.27% | 1.03K | 18:48:00 | ||
| Webuild ADR | 5.095 | 5.095 | 5.010 | -0.187 | -3.54% | 7.40K | 15:33:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 6.065 | 6.070 | 5.940 | +0.075 | +1.25% | 990.96K | 19:15:27 | ||
| Takeda Pharma ADR | 17.16 | 17.18 | 17.06 | +0.17 | +0.97% | 421.09K | 19:12:03 | ||
| Sumitomo Mitsui Financial ADR | 7.290 | 7.330 | 7.190 | +0.090 | +1.25% | 664.92K | 19:10:01 | ||
| Sony ADR | 115.69 | 115.90 | 115.01 | +1.08 | +0.94% | 326.72K | 19:12:59 | ||
| Nintendo ADR | 61.12 | 61.64 | 60.65 | +0.50 | +0.82% | 208.00K | 18:59:00 | ||
| Honda Motor ADR | 30.89 | 31.04 | 30.60 | +0.37 | +1.21% | 513.32K | 19:15:16 | ||
| Canon ADR | 24.52 | 24.55 | 24.33 | +0.17 | +0.72% | 67.80K | 18:59:15 | ||
| SoftBank Group | 30.01 | 30.02 | 29.36 | +0.07 | +0.23% | 74.71K | 18:59:00 | ||
| Nomura ADR | 5.140 | 5.150 | 5.110 | +0.010 | +0.19% | 112.32K | 19:03:32 | ||
| Fanuc Corporation | 23.17 | 23.31 | 22.75 | +0.17 | +0.75% | 76.62K | 18:59:00 | ||
| Recruit ADR | 13 | 13 | 13 | 0 | 0.00% | 193.45K | 18:48:00 | ||
| Mizuho Financial ADR | 2.950 | 2.950 | 2.910 | +0.020 | +0.68% | 128.81K | 19:09:53 | ||
| Toyota Motor ADR | 182.78 | 182.87 | 181.53 | +1.19 | +0.66% | 133.64K | 19:02:31 | ||
| Medirom Healthcare | 11.555 | 18.440 | 11.230 | +4.166 | +56.38% | 44.33M | 19:15:28 | ||
| Panasonic Corp PK | 12.95 | 13.00 | 12.47 | +0.11 | +0.86% | 115.82K | 18:56:00 | ||
| Monotaro Co | 22.94 | 23.48 | 22.57 | +0.01 | +0.04% | 4.29K | 18:14:00 | ||
| Subaru Corp | 19.0700 | 19.0700 | 19.0700 | +0.2700 | +1.44% | 0.10K | 14:34:00 | ||
| Unicharm Corp | 8.940 | 9.040 | 8.869 | +0.016 | +0.18% | 36.65K | 18:58:00 | ||
| Komatsu | 24.97 | 25.00 | 24.36 | +0.28 | +1.13% | 31.22K | 18:59:00 | ||
| Daikin Industries ADR | 23.96 | 24.35 | 23.50 | +0.19 | +0.80% | 20.50K | 19:00:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 30.52 | 30.63 | 30.06 | +0.74 | +2.48% | 5.64M | 19:15:28 | ||
| Tenaris ADR | 20.20 | 20.28 | 19.63 | +0.55 | +2.80% | 1.18M | 19:15:05 | ||
| FREYR Battery | 9.89 | 10.09 | 9.61 | -0.30 | -2.94% | 541.69K | 19:04:36 | ||
| Arrival Vault USA | 12.71 | 12.83 | 12.53 | +0.05 | +0.39% | 419.02K | 19:14:20 | ||
| Spotify Tech | 235.38 | 238.00 | 233.67 | +0.03 | +0.01% | 492.48K | 19:14:36 | ||
| Ternium ADR | 44.47 | 44.91 | 43.87 | +0.23 | +0.52% | 535.96K | 19:14:21 | ||
| Adecoagro SA | 9.39 | 9.46 | 9.15 | +0.24 | +2.62% | 383.16K | 19:01:05 | ||
| Ardagh Metal Packaging | 10.20 | 10.50 | 10.19 | -0.25 | -2.39% | 834.32K | 19:14:53 | ||
| MagnaChip | 17.82 | 17.95 | 17.80 | +0.06 | +0.34% | 114.35K | 19:12:52 | ||
| Globant SA | 327.61 | 329.49 | 320.65 | +4.69 | +1.45% | 96.81K | 19:15:30 | ||
| Orion Engineered Carbons | 18.34 | 18.39 | 17.85 | +0.65 | +3.67% | 96.06K | 19:15:27 | ||
| Intelsat Sa | 0.300 | 0.320 | 0.260 | +0.009 | +3.09% | 88.56K | 18:42:00 | ||
| Nexa Resources | 7.190 | 7.500 | 7.150 | -0.010 | -0.14% | 99.82K | 18:59:41 | ||
| Ardagh Group | 25.75 | 25.94 | 25.49 | +1.13 | +4.61% | 514.89K | 19:12:10 | ||
| Corporacion America Airports | 5.700 | 5.770 | 5.600 | +0.010 | +0.18% | 51.90K | 19:11:59 | ||
| Millicom | 36.71 | 36.71 | 36.35 | +0.68 | +1.89% | 37.50K | 18:59:32 | ||
| Altisource Portfolio Solutions | 9.980 | 10.050 | 9.900 | -0.060 | -0.60% | 16.21K | 19:08:30 | ||
| Atento SA | 30.17 | 30.22 | 29.82 | +0.35 | +1.17% | 20.20K | 19:00:08 | ||
| BM European Value ADR | 32.95 | 33.12 | 32.90 | +0.38 | +1.17% | 5.05K | 18:48:00 | ||
| Samsonite ADR | 9.920 | 9.920 | 9.870 | +0.510 | +5.42% | 4.64K | 18:54:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 121.68K | 18:55:00 | ||
| Lynas Rare Earths | 5.041 | 5.160 | 4.970 | -0.109 | -2.12% | 55.15K | 18:59:00 | ||
| Lynas Rare Earths ADR | 5.0900 | 5.1800 | 4.9000 | -0.0700 | -1.36% | 79.29K | 18:41:00 | ||
| Top Glove ADR | 2.84 | 2.84 | 2.80 | -0.01 | -0.18% | 4.92K | 18:52:00 | ||
| Genting Berhad | 6.45 | 6.45 | 5.65 | +0.78 | +13.75% | 4.64K | 18:19:00 | ||
| Catcha Investment | 9.890 | 9.890 | 9.890 | +0.010 | +0.10% | 0.50K | 17:02:25 | ||
| Malayan Banking Berhad | 3.820 | 3.820 | 3.820 | 0.000 | 0.00% | 0 | 22/09 | ||
| Tenaga Nasional Berhad | 9.444 | 9.700 | 9.444 | -0.256 | -2.64% | 0.41K | 16:44:00 | ||
| Weconnect Tech | 0.06 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 15/09 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 08/09 | ||
| Sime Darby | 0.5100 | 0.5100 | 0.5100 | 0.0000 | 0.00% | 0 | 15/09 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 02/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1065 | 0.1065 | 0.1065 | 0.0000 | 0.00% | 1.00K | 14:30:00 | ||
| Prime Global Capital | 0.0670 | 0.0670 | 0.0670 | 0.0000 | 0.00% | 0 | 31/08 | ||
| IGS Capital | 0.9773 | 0.9773 | 0.9773 | +0.0000 | +0.00% | 0 | 15/09 | ||
| Catcha Investment | 9.700 | 9.700 | 9.694 | +0.020 | +0.21% | 1.18K | 16:05:33 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0.00080 | 0.00080 | 0.00060 | +0.00010 | +14.29% | 29.36M | 18:51:00 | ||
| Cemex ADR | 7.545 | 7.575 | 7.310 | +0.265 | +3.64% | 5.28M | 19:15:30 | ||
| America Movil ADR | 18.18 | 18.26 | 18.06 | +0.01 | +0.06% | 1.48M | 19:14:29 | ||
| Controladora Vuela ADR | 22.70 | 23.32 | 22.66 | -0.10 | -0.44% | 234.75K | 19:15:36 | ||
| Fomento Economico Mexicano | 88.76 | 88.99 | 88.44 | +0.98 | +1.12% | 74.29K | 19:13:30 | ||
| Grupo Televisa ADR | 12.29 | 12.42 | 12.25 | +0.03 | +0.24% | 307.20K | 19:05:40 | ||
| Vista Oil Gas | 4.330 | 4.400 | 4.300 | +0.050 | +1.17% | 184.14K | 19:11:08 | ||
| Wal Mart de Mexico ADR | 35.98 | 36.68 | 35.97 | -0.17 | -0.47% | 52.93K | 18:57:00 | ||
| Wal Mart de Mexico | 3.6456 | 3.6600 | 3.5800 | 0.0000 | 0.00% | 0 | 22/09 | ||
| Aeroportuario del Centro Norte | 48.53 | 48.66 | 47.39 | +1.46 | +3.10% | 31.46K | 19:14:29 | ||
| Santander Mexico B ADR | 5.740 | 5.740 | 5.740 | +0.050 | +0.88% | 8.75K | 19:10:57 | ||
| Kimberly-Clark de Mexico | 8.62 | 8.66 | 8.50 | -0.07 | -0.85% | 10.18K | 18:59:00 | ||
| Coca-Cola Femsa ADR | 57.68 | 57.81 | 57.65 | +0.19 | +0.33% | 20.61K | 19:04:39 | ||
| Industrias Penoles | 12.7477 | 12.7477 | 12.7477 | -0.5623 | -4.22% | 34.80K | 17:48:00 | ||
| GAP ADR | 118.52 | 119.28 | 117.02 | +1.99 | +1.71% | 23.18K | 19:13:08 | ||
| America Movil ADR A | 18.14 | 18.23 | 17.91 | +0.07 | +0.39% | 3.79K | 18:32:42 | ||
| Betterware De Mexico | 36.78 | 36.99 | 35.04 | +1.21 | +3.40% | 17.26K | 19:00:26 | ||
| Mexico Equity and Income Closed | 11.25 | 11.29 | 11.23 | +0.03 | +0.27% | 10.99K | 18:55:18 | ||
| Banorte ADR | 31.72 | 31.72 | 31.31 | +0.10 | +0.32% | 11.01K | 18:53:00 | ||
| Grupo Aeroportuario Sureste ADR | 187.48 | 187.48 | 182.55 | +5.70 | +3.14% | 12.98K | 18:57:07 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 42.29 | 42.39 | 41.61 | +1.05 | +2.55% | 5.08M | 19:15:17 | ||
| Royal Dutch Shell B ADR | 41.85 | 41.98 | 41.14 | +1.04 | +2.55% | 3.26M | 19:15:10 | ||
| ING ADR | 13.94 | 13.98 | 13.73 | +0.41 | +3.03% | 1.71M | 19:12:33 | ||
| VEON | 2.1300 | 2.1450 | 2.1150 | 0.0000 | 0.00% | 1.62M | 19:13:29 | ||
| NXP | 217.55 | 218.03 | 213.95 | +4.47 | +2.10% | 643.23K | 19:11:09 | ||
| Stellantis NV | 19.75 | 19.75 | 19.48 | +0.43 | +2.25% | 1.37M | 19:15:17 | ||
| Aegon ADR | 4.790 | 4.790 | 4.715 | +0.060 | +1.27% | 1.35M | 19:02:56 | ||
| Just Eat Takeaway.com NV | 16.13 | 16.42 | 15.99 | +0.14 | +0.88% | 969.00K | 19:00:04 | ||
| Koninklijke Philips ADR | 46.95 | 46.99 | 46.65 | +0.51 | +1.10% | 1.61M | 19:11:00 | ||
| ProQR Therapeutics NV | 7.780 | 7.820 | 7.440 | +0.490 | +6.72% | 435.26K | 19:11:16 | ||
| Yandex | 80.18 | 80.60 | 78.99 | +1.39 | +1.76% | 522.76K | 19:15:14 | ||
| ASML ADR | 882.32 | 888.50 | 877.28 | +17.58 | +2.03% | 548.73K | 19:02:25 | ||
| Playa Hotels & Resorts | 7.650 | 7.710 | 7.470 | +0.230 | +3.10% | 819.79K | 19:15:25 | ||
| International NV | 2.930 | 2.950 | 2.795 | +0.150 | +5.40% | 343.90K | 19:15:33 | ||
| Qiagen | 54.89 | 55.15 | 54.74 | +0.14 | +0.26% | 188.58K | 19:12:29 | ||
| Merus | 22.87 | 23.03 | 22.69 | -0.03 | -0.13% | 73.83K | 19:15:25 | ||
| Uniqure NV | 36.56 | 38.28 | 36.30 | -1.31 | -3.46% | 336.08K | 19:14:05 | ||
| Elastic | 167.39 | 167.48 | 164.57 | +0.85 | +0.51% | 243.58K | 19:12:36 | ||
| Core Laboratories | 26.82 | 27.14 | 26.33 | +0.59 | +2.25% | 497.90K | 19:12:36 | ||
| Prosus ADR | 16.68 | 16.78 | 16.59 | +0.41 | +2.55% | 319.84K | 19:00:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.6004 | 0.6300 | 0.6000 | +0.0018 | +0.30% | 19.09M | 19:13:02 | ||
| Smokefree Innotec | 0.0580 | 0.0600 | 0.0560 | 0.0000 | 0.00% | 1.06M | 18:44:00 | ||
| A2 Milk | 4.08 | 4.09 | 3.98 | +0.18 | +4.74% | 3.31K | 17:03:00 | ||
| Spark New Zealand ADR | 16.95 | 16.95 | 16.64 | +0.18 | +1.07% | 15.05K | 18:33:00 | ||
| Astika Holdings | 0.1000 | 0.1177 | 0.0865 | +0.0400 | +66.67% | 350.56K | 18:04:00 | ||
| Auckland International Airport ADR | 26.71 | 26.71 | 26.71 | +0.00 | +0.00% | 0 | 22/09 | ||
| New Zealand Oil Gas | 0.293 | 0.293 | 0.293 | 0.000 | 0.00% | 0 | 22/09 | ||
| Fletcher Building Ltd PK | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 0 | 20/09 | ||
| Warehouse Group | 2.3000 | 2.3000 | 2.3000 | 0.0000 | 0.00% | 0 | 15/07 | ||
| Skycity Entertainment ADR | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 | 13/10 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 09/04 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 09/09 | ||
| Fisher Paykel ADR | 108.4 | 108.4 | 108.4 | 0.0 | 0.00% | 0 | 04/02 | ||
| Green Cross Health | 1.34 | 1.35 | 1.30 | +0.00 | +0.00% | 0 | 27/05 | ||
| Air New Zealand ADR | 5.46 | 5.46 | 5.46 | +0.00 | +0.00% | 0 | 14/09 | ||
| Ryman Healthcare ADR | 53.73 | 54.14 | 53.73 | +0.00 | +0.00% | 0 | 31/08 | ||
| New Zealand Energy Corp | 0.1815 | 0.1815 | 0.1815 | 0.0000 | 0.00% | 0 | 16/09 | ||
| Spark New Zealand | 3.3500 | 3.3500 | 3.2750 | 0.0000 | 0.00% | 0 | 20/09 | ||
| Chorus ADR | 22.80 | 22.80 | 22.49 | +0.47 | +2.10% | 3.64K | 16:46:00 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 24/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 24.07 | 24.18 | 23.85 | +0.04 | +0.19% | 2.34M | 19:15:16 | ||
| Norsk Hydro ASA ADR | 7.721 | 7.730 | 7.620 | +0.150 | +1.99% | 126.91K | 18:58:00 | ||
| Opera | 9.13 | 9.14 | 8.83 | +0.18 | +2.07% | 21.85K | 19:03:08 | ||
| DNB Bank ASA | 22.29 | 22.33 | 22.15 | +0.65 | +3.03% | 12.15K | 19:00:00 | ||
| Norwegian Air Shuttle | 1.16 | 1.17 | 1.12 | +0.09 | +8.41% | 19.01K | 18:11:00 | ||
| Orkla ASA ADR | 9.205 | 9.205 | 9.160 | +0.195 | +2.16% | 59.43K | 18:33:00 | ||
| Nel ASA | 1.59 | 1.64 | 1.59 | +0.06 | +3.58% | 38.77K | 18:31:00 | ||
| Kahoot | 7.65 | 7.71 | 7.58 | +0.50 | +6.99% | 41.82K | 17:49:00 | ||
| Telenor ASA ADR | 17.42 | 17.45 | 17.15 | +0.50 | +2.96% | 36.91K | 18:51:00 | ||
| Yara International ASA | 24.55 | 24.55 | 24.36 | +0.89 | +3.76% | 10.97K | 17:24:00 | ||
| Mowi ADR | 27.89 | 28.12 | 27.80 | +0.69 | +2.56% | 7.89K | 18:47:00 | ||
| Norsk Hydro | 7.66 | 7.66 | 7.66 | +0.04 | +0.52% | 0.30K | 15:07:00 | ||
| PGS ADR | 0.506 | 0.506 | 0.506 | -0.003 | -0.59% | 0.14K | 14:38:00 | ||
| Hexagon Composites | 3.3800 | 3.3800 | 3.3800 | 0.0000 | 0.00% | 0 | 22/09 | ||
| Nordic Semiconductor | 33.7500 | 34.1800 | 33.7500 | +0.1500 | +0.45% | 1.20K | 17:17:00 | ||
| Tomra Systems ADR | 58.46 | 58.46 | 57.63 | +2.09 | +3.71% | 9.79K | 16:02:00 | ||
| Mowi | 27.0000 | 27.0000 | 27.0000 | +0.0000 | +0.00% | 0 | 22/09 | ||
| Prosafe | 4.0300 | 4.0300 | 4.0300 | 0.0000 | 0.00% | 0 | 18/04 | ||
| Orkla | 9.2004 | 9.2265 | 9.2004 | +0.2403 | +2.68% | 5.25K | 15:35:00 | ||
| Idex Biometrics ASA | 19.68 | 19.68 | 19.68 | 0.00 | 0.00% | 0 | 20/09 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 7.300 | 7.430 | 7.060 | -0.230 | -3.05% | 1.19M | 19:13:49 | ||
| Credicorp | 108.15 | 108.36 | 105.93 | +2.04 | +1.92% | 149.72K | 19:13:48 | ||
| Goldsands Dev Co | 0.0002 | 0.0009 | 0.0002 | 0.0000 | 0.00% | 1.70K | 14:30:00 | ||
| Aenza | 1.7000 | 1.7100 | 1.6400 | +0.0390 | +2.35% | 28.47K | 19:00:44 | ||
| Intercorp Financial Services | 22.14 | 22.78 | 21.41 | +0.51 | +2.36% | 12.50K | 18:58:58 | ||
| Cementos Pacasmayo ADR | 5.658 | 5.670 | 5.565 | +0.038 | +0.68% | 6.65K | 19:00:19 | ||
| Dana Resources | 0.00010 | 0.00010 | 0.00010 | +0.00000 | +0.00% | 0 | 20/09 | ||
| 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 | 32.87 | 33.55 | 32.87 | -0.41 | -1.23% | 61.64K | 19:14:39 | ||
| BDO Unibank ADR | 23.38 | 23.38 | 20.78 | +0.00 | +0.00% | 0 | 22/09 | ||
| Jollibee Foods ADR | 15.240 | 15.800 | 15.240 | 0.000 | 0.00% | 0 | 22/09 | ||
| Ayala ADR | 15.8 | 15.8 | 15.8 | +0.0 | +0.00% | 0 | 22/09 | ||
| Globe Telecom ADR | 58.34 | 58.34 | 58.34 | 0.00 | 0.00% | 0 | 20/09 | ||
| 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 | ||
| Megaworld ADR | 11.0 | 12.7 | 11.0 | 0.0 | 0.00% | 0 | 20/09 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 09/08 | ||
| First Gen ADR | 11.18 | 11.18 | 11.18 | 0.00 | 0.00% | 0 | 18/08 | ||
| DMCI ADR | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 | 17/05 | ||
| Cebu Air ADR | 4.01 | 4.01 | 4.01 | +0.13 | +3.35% | 1.00K | 17:59:00 | ||
| Bank the Philippine Islands ADR | 34.40 | 34.40 | 34.40 | +0.00 | +0.00% | 0 | 16/09 | ||
| Aboitiz Power ADR | 12.64 | 12.65 | 12.65 | +2.83 | +28.77% | 0.20K | 15:57:00 | ||
| Aboitiz Equity ADR | 10.48 | 10.48 | 10.48 | +1.33 | +14.47% | 0.25K | 15:44:00 | ||
| D&L Industries ADR | 3.69 | 3.82 | 3.69 | -0.18 | -4.65% | 1.26K | 18:05:00 | ||
| Benguet B | 0.0800 | 0.0800 | 0.0800 | 0.0000 | 0.00% | 0 | 17/09 | ||
| Robinsons Retail Holdings Inc | 9.63 | 9.82 | 9.48 | +0.00 | +0.00% | 0 | 20/09 | ||
| Universal Robina ADR | 26.76 | 26.76 | 26.76 | -2.27 | -7.82% | 0.10K | 16:58:00 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 12.10 | 12.36 | 11.97 | +0.12 | +1.00% | 8.48K | 18:57:00 | ||
| 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 | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 21.47 | 21.47 | 21.47 | +0.00 | +0.00% | 0 | 02/09 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 | 20/08 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 54.80 | 55.10 | 54.70 | -0.23 | -0.41% | 232.57K | 18:54:00 | ||
| Galp Energa | 5.18 | 5.19 | 5.15 | +0.09 | +1.67% | 28.99K | 18:53:00 | ||
| Jeronimo Martins SGPS SA ADR | 42.68 | 42.68 | 41.75 | +0.95 | +2.28% | 3.61K | 18:48:00 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | 0.000 | 0.00% | 0 | 03/09 | ||
| Banco Espirito Santo | 0.0003 | 0.0021 | 0.0003 | 0.0000 | 0.00% | 0 | 16/09 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 9.38 | 9.45 | 9.31 | +0.07 | +0.75% | 5.70M | 18:28:22 | ||
| Sberbank | 17.90 | 18.15 | 17.89 | -0.20 | -1.10% | 4.40M | 18:28:22 | ||
| Rosneft DRC | 8.10 | 8.16 | 7.94 | +0.08 | +1.00% | 3.61M | 17:40:06 | ||
| MTS ADR | 9.760 | 9.900 | 9.660 | -0.100 | -1.01% | 2.11M | 19:15:18 | ||
| Amur Minerals | 2.080 | 2.070 | 2.000 | +0.013 | +0.63% | 3.46M | 15:58:41 | ||
| Norilskiy Nikel ADR | 31.70 | 32.08 | 31.26 | +0.12 | +0.38% | 783.02K | 17:32:43 | ||
| Mechel ADR | 3.850 | 4.000 | 3.840 | -0.050 | -1.28% | 368.24K | 19:14:09 | ||
| Fix Price Group | 8.58 | 8.78 | 8.23 | +0.25 | +3.00% | 1.75M | 17:46:03 | ||
| Bank VTB DRC | 1.344 | 1.356 | 1.334 | +0.010 | +0.75% | 176.00K | 17:29:16 | ||
| Ozon | 51.61 | 51.78 | 50.32 | +0.75 | +1.47% | 324.37K | 19:06:59 | ||
| Gazprom DRC | 9.428 | 9.430 | 9.370 | +0.138 | +1.48% | 198.68K | 18:57:00 | ||
| Surgutneftegaz ADR | 4.50 | 4.54 | 4.48 | +0.03 | +0.63% | 281.65K | 17:29:51 | ||
| Severstal DRC | 21.56 | 21.65 | 21.18 | +0.09 | +0.42% | 260.49K | 15:28:22 | ||
| Lukoil ADR | 92.99 | 93.45 | 92.05 | +0.89 | +0.97% | 702.27K | 15:29:58 | ||
| Tatneft ADR | 41.68 | 42.00 | 41.17 | -0.10 | -0.24% | 272.40K | 17:39:19 | ||
| Novolipetsk Steel DRC | 30.74 | 30.94 | 29.96 | +0.38 | +1.25% | 326.48K | 17:32:19 | ||
| Sberbank | 17.950 | 17.993 | 17.830 | -0.068 | -0.37% | 63.90K | 19:00:00 | ||
| Mechel Pref ADR | 1.5701 | 1.6300 | 1.5700 | -0.0799 | -4.84% | 52.38K | 18:58:41 | ||
| X5 Retail Group | 32.14 | 32.32 | 31.84 | +0.40 | +1.26% | 338.26K | 17:25:39 | ||
| PhosAgro OAO | 20.12 | 21.02 | 19.94 | -0.60 | -2.90% | 129.70K | 17:14:04 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 18.94 | 18.96 | 18.50 | +0.56 | +3.05% | 1.08M | 19:12:03 | ||
| Sea | 340.09 | 343.84 | 337.16 | +2.78 | +0.82% | 1.27M | 19:15:00 | ||
| Kulicke&Soffa | 66.44 | 66.99 | 64.56 | +0.37 | +0.56% | 1.03M | 19:15:29 | ||
| YY A | 51.90 | 52.28 | 50.71 | -0.17 | -0.33% | 852.65K | 19:15:20 | ||
| Maxeon Solar Technologies | 19.84 | 19.84 | 18.20 | +0.85 | +4.48% | 498.60K | 19:15:35 | ||
| Grindrod Shipping | 16.38 | 16.97 | 15.29 | +0.68 | +4.33% | 848.92K | 19:15:00 | ||
| Aslan Pharma ADR | 3.145 | 3.260 | 3.140 | +0.015 | +0.48% | 649.67K | 19:09:15 | ||
| Triterras | 5.450 | 5.470 | 5.340 | +0.140 | +2.64% | 109.18K | 19:06:52 | ||
| Singapore Telecommunications PK | 18.500 | 18.500 | 17.990 | +0.100 | +0.54% | 10.37K | 18:48:00 | ||
| Wave Life Sciences Ltd | 5.970 | 6.020 | 5.850 | +0.120 | +2.05% | 88.74K | 19:11:44 | ||
| Reebonz | 0.008 | 0.015 | 0.008 | -0.006 | -42.86% | 34.37K | 18:45:00 | ||
| Ivanhoe Capital Acquisition | 9.93 | 9.94 | 9.91 | -0.02 | -0.20% | 65.53K | 19:14:51 | ||
| Singapore Airlines | 7.430 | 7.470 | 7.200 | +0.170 | +2.34% | 15.13K | 18:59:00 | ||
| Overseas Chinese Banking ADR | 17.07 | 17.10 | 16.41 | +0.14 | +0.84% | 7.95K | 17:47:00 | ||
| Tiga Acquisition | 10.11 | 10.11 | 10.08 | 0.00 | 0.00% | 2.71K | 18:57:23 | ||
| DBS Group Holdings ADR | 88.19 | 88.24 | 85.86 | +1.17 | +1.34% | 16.81K | 18:55:00 | ||
| China Yuchai | 13.48 | 13.67 | 13.00 | +0.56 | +4.33% | 30.67K | 19:00:01 | ||
| United Overseas Bank ADR | 38.12 | 38.13 | 37.73 | +0.32 | +0.86% | 6.77K | 18:57:00 | ||
| Karooooo | 30.05 | 31.21 | 30.05 | -1.15 | -3.69% | 2.37K | 18:53:01 | ||
| Kenon Holdings | 43.40 | 43.40 | 42.48 | +0.39 | +0.91% | 7.29K | 18:55:23 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.205 | 3.240 | 3.155 | -0.055 | -1.69% | 5.11M | 19:14:24 | ||
| Sibanye Gold ADR | 13.65 | 13.74 | 13.45 | +0.10 | +0.70% | 1.67M | 19:14:13 | ||
| Gold Fields ADR | 8.165 | 8.250 | 8.100 | -0.185 | -2.22% | 2.82M | 19:14:22 | ||
| AngloGold Ashanti ADR | 15.23 | 15.43 | 15.11 | -0.23 | -1.49% | 1.54M | 19:13:54 | ||
| Sasol ADR | 16.93 | 16.97 | 16.73 | +0.42 | +2.54% | 337.56K | 19:15:17 | ||
| DRDGOLD ADR | 8.75 | 8.79 | 8.65 | -0.02 | -0.23% | 110.07K | 19:00:37 | ||
| Impala Platinum Holdings Ltd PK | 12.300 | 12.410 | 11.930 | +0.510 | +4.33% | 135.79K | 18:59:00 | ||
| Naspers ADR | 33.86 | 34.20 | 33.60 | +0.86 | +2.61% | 58.75K | 18:57:00 | ||
| MTN Group Ltd PK | 9.25 | 9.31 | 9.08 | +0.44 | +5.03% | 15.71K | 18:06:00 | ||
| Kumba Iron Ore Ltd PK | 11.560 | 11.560 | 11.320 | -0.198 | -1.68% | 0.94K | 18:42:00 | ||
| Net 1 UEPS | 4.750 | 4.780 | 4.690 | +0.090 | +1.93% | 34.77K | 18:59:40 | ||
| Bidvest Group Ltd PK | 26.75 | 26.93 | 26.75 | +0.20 | +0.77% | 5.50K | 16:51:00 | ||
| Sanlam Ltd PK | 8.595 | 8.830 | 8.530 | +0.052 | +0.61% | 6.31K | 18:50:00 | ||
| Life Healthcare Group Holdings | 6.53 | 6.91 | 6.50 | -0.20 | -3.01% | 11.82K | 18:58:00 | ||
| Standard Bank Group Ltd PK | 9.60 | 9.65 | 9.53 | -0.01 | -0.10% | 7.19K | 18:55:00 | ||
| Wuhan General Gr Chn | 0.5654 | 0.5654 | 0.5304 | -0.0146 | -2.53% | 8.10K | 18:49:00 | ||
| Nedbank Group Ltd | 11.745 | 11.745 | 11.600 | +0.245 | +2.13% | 9.11K | 18:56:00 | ||
| Mix Telemats | 12.41 | 12.53 | 12.26 | +0.21 | +1.72% | 3.36K | 18:56:55 | ||
| Vodacom Group Ltd PK | 9.98 | 10.12 | 9.77 | -0.02 | -0.20% | 5.08K | 18:25:00 | ||
| Anglo American Platinum ADR | 15.550 | 15.795 | 15.490 | -0.310 | -1.95% | 22.90K | 18:19:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 28.93 | 29.19 | 28.30 | +0.48 | +1.69% | 6.19M | 19:15:12 | ||
| LG Display | 8.38 | 8.46 | 8.32 | -0.13 | -1.53% | 483.88K | 19:07:55 | ||
| SK Telecom ADR | 28.99 | 29.16 | 28.94 | +1.04 | +3.72% | 344.55K | 19:13:59 | ||
| KT | 13.84 | 13.87 | 13.83 | +0.13 | +0.95% | 95.74K | 19:03:42 | ||
| Kepco ADR | 10.34 | 10.38 | 10.30 | +0.10 | +0.98% | 84.11K | 19:00:14 | ||
| POSCO | 73.44 | 73.56 | 73.16 | -0.83 | -1.12% | 156.49K | 19:12:03 | ||
| KB Financial | 44.17 | 44.20 | 43.73 | +1.02 | +2.36% | 111.46K | 18:59:45 | ||
| Shinhan | 33.09 | 34.06 | 32.74 | +0.92 | +2.86% | 70.42K | 19:00:20 | ||
| Doubledown | 17.38 | 17.52 | 17.17 | +0.21 | +1.25% | 172.33K | 18:59:52 | ||
| Woori Financial | 28.53 | 28.53 | 28.53 | +0.96 | +3.48% | 4.32K | 18:56:56 | ||
| Gravity Co | 94.80 | 95.97 | 93.55 | +1.42 | +1.52% | 7.58K | 19:00:38 | ||
| Hyundai Motor DRC | 42.26 | 42.94 | 41.96 | -0.68 | -1.58% | 7.67K | 16:23:00 | ||
| I-On Digital | 0.19 | 0.19 | 0.19 | +0.00 | +0.00% | 1.92K | 14:30:00 | ||
| 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 | 12/08 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.635 | 3.640 | 3.560 | +0.155 | +4.45% | 2.05M | 19:09:14 | ||
| Telefonica ADR | 4.800 | 4.805 | 4.745 | +0.050 | +1.05% | 848.81K | 19:09:23 | ||
| BBVA ADR | 6.505 | 6.525 | 6.420 | +0.205 | +3.25% | 533.34K | 19:15:03 | ||
| Grifols ADR | 15.23 | 15.52 | 15.23 | -0.06 | -0.39% | 234.37K | 19:08:43 | ||
| IAG ADR | 4.70 | 4.72 | 4.66 | -0.03 | -0.53% | 323.49K | 19:00:00 | ||
| Inditex ADR | 18.87 | 18.91 | 18.80 | -0.01 | -0.05% | 43.15K | 18:59:00 | ||
| Iberdrola SA | 43.70 | 43.94 | 43.59 | +0.41 | +0.96% | 41.03K | 18:59:00 | ||
| Siemens Gamesa ADR | 5.36 | 5.38 | 5.33 | +0.10 | +2.00% | 5.81K | 18:51:00 | ||
| Repsol SA | 12.69 | 12.71 | 12.44 | +0.42 | +3.42% | 334.35K | 18:54:00 | ||
| Caixabank ADR | 1.00 | 1.03 | 1.00 | +0.01 | +1.21% | 10.68K | 18:57:00 | ||
| Red Electrica ADR | 10.300 | 10.327 | 10.290 | +0.100 | +0.98% | 5.84K | 18:28:00 | ||
| Amadeus IT Holding SA PK | 65.60 | 66.04 | 65.19 | -0.04 | -0.06% | 75.02K | 18:51:00 | ||
| ACS Actividades Construccion ADR | 5.46 | 5.49 | 5.45 | +0.05 | +0.92% | 1.05K | 18:51:00 | ||
| Enagas SA | 11.310 | 11.310 | 11.220 | +0.115 | +1.03% | 9.53K | 17:17:00 | ||
| Endesa ADR | 10.9 | 10.9 | 10.6 | -0.0 | -0.05% | 5.39K | 18:55:00 | ||
| Naturgy Energy ADR | 5.02 | 5.03 | 5.02 | +0.03 | +0.60% | 11.91K | 18:58:00 | ||
| Zenosense | 0.006 | 0.007 | 0.006 | -0.001 | -14.29% | 29.00K | 18:58:00 | ||
| Ferrovial | 29.70 | 29.70 | 29.70 | +0.09 | +0.30% | 0.30K | 14:35:00 | ||
| Berkeley Energy | 0.2401 | 0.2401 | 0.2401 | 0.0000 | 0.00% | 0 | 22/09 | ||
| IAG | 2.35 | 2.53 | 2.31 | -0.18 | -7.31% | 5.76K | 15:05:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.45 | 11.46 | 11.33 | +0.37 | +3.29% | 4.55M | 19:13:02 | ||
| Oatly Group AB | 16.73 | 17.16 | 16.57 | +0.25 | +1.52% | 1.61M | 19:14:05 | ||
| Olink Holding AB | 23.27 | 24.31 | 22.84 | -0.24 | -1.02% | 357.70K | 19:15:08 | ||
| Autoliv | 87.45 | 88.26 | 86.58 | +2.82 | +3.33% | 432.61K | 19:15:06 | ||
| Svenska Handelsbanken PK | 5.59 | 5.60 | 5.54 | +0.13 | +2.38% | 88.91K | 18:57:00 | ||
| Telia ADR | 8.43 | 8.44 | 8.41 | +0.11 | +1.32% | 40.07K | 18:11:00 | ||
| Veoneer | 34.75 | 35.00 | 34.38 | +0.26 | +0.75% | 490.28K | 19:10:57 | ||
| Volvo ADR | 22.62 | 22.63 | 22.43 | +0.80 | +3.64% | 82.61K | 19:00:00 | ||
| Sandvik AB ADR | 24.47 | 24.50 | 24.28 | +0.54 | +2.27% | 30.34K | 18:57:00 | ||
| Assa Abloy AB | 15.26 | 15.27 | 15.12 | +0.15 | +0.99% | 45.07K | 18:58:00 | ||
| H&M ADR | 4.11 | 4.12 | 4.11 | +0.03 | +0.72% | 2.43K | 18:35:00 | ||
| AAC Clyde Space | 0.33 | 0.34 | 0.33 | +0.00 | +0.00% | 0 | 22/09 | ||
| Neonode | 8.430 | 8.690 | 7.840 | +1.480 | +21.30% | 388.92K | 19:15:17 | ||
| Hexagon ADR | 17.22 | 17.26 | 17.02 | +0.42 | +2.50% | 26.38K | 18:59:00 | ||
| Atlas Copco AB | 66.73 | 66.94 | 66.41 | +1.60 | +2.46% | 105.12K | 18:40:00 | ||
| Swedbank AB | 20.04 | 20.06 | 19.90 | +0.60 | +3.09% | 5.61K | 18:51:00 | ||
| Evolution Gaming Group AB | 177.30 | 177.46 | 174.85 | +7.47 | +4.40% | 39.05K | 18:49:00 | ||
| AB SKF | 24.59 | 24.59 | 24.27 | +1.10 | +4.68% | 5.22K | 18:28:00 | ||
| Swedish Match Ab Ord | 9.2700 | 9.2700 | 9.2000 | -0.0600 | -0.64% | 128.62K | 18:11:00 | ||
| Electrolux B ADR | 47.89 | 48.01 | 47.55 | +0.84 | +1.78% | 6.01K | 18:52:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.440 | 3.460 | 3.230 | +0.180 | +5.52% | 18.01M | 19:15:05 | ||
| Credit Suisse ADR | 9.82 | 9.87 | 9.70 | +0.22 | +2.34% | 2.81M | 19:15:20 | ||
| Relief Therapeutics | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 1.89M | 18:47:00 | ||
| Novartis ADR | 83.89 | 83.96 | 83.55 | +1.10 | +1.32% | 1.50M | 19:11:36 | ||
| UBS Group | 15.87 | 15.90 | 15.73 | +0.26 | +1.63% | 1.64M | 19:14:15 | ||
| On Holding | 36.72 | 37.68 | 35.92 | +0.97 | +2.71% | 617.04K | 19:14:53 | ||
| Chubb | 178.74 | 179.54 | 177.91 | +1.81 | +1.02% | 527.54K | 19:15:12 | ||
| ABB ADR | 35.82 | 35.88 | 35.65 | +0.62 | +1.76% | 989.73K | 19:04:56 | ||
| TE Connectivity | 144.11 | 144.30 | 141.90 | +3.57 | +2.54% | 443.00K | 19:14:30 | ||
| Wisekey International Holding AG | 7.100 | 7.230 | 6.790 | +0.300 | +4.41% | 713.69K | 19:09:02 | ||
| STMicroelectronics ADR | 46.57 | 46.62 | 46.18 | +0.77 | +1.68% | 514.05K | 19:15:14 | ||
| Logitech | 100.59 | 100.75 | 99.38 | +2.57 | +2.62% | 535.01K | 19:11:29 | ||
| Roche Holding ADR | 46.51 | 46.62 | 46.32 | +0.40 | +0.86% | 227.15K | 18:59:00 | ||
| Garmin | 172.41 | 172.81 | 169.49 | +3.06 | +1.81% | 281.30K | 19:13:11 | ||
| Crispr Therapeutics | 119.52 | 120.28 | 117.00 | +1.71 | +1.45% | 476.94K | 19:14:56 | ||
| Alcon | 85.98 | 86.03 | 85.46 | +1.08 | +1.27% | 374.02K | 19:14:11 | ||
| Quotient Ltd | 2.710 | 2.790 | 2.680 | +0.060 | +2.26% | 535.15K | 19:14:49 | ||
| ObsEva | 3.180 | 3.195 | 3.130 | -0.010 | -0.31% | 276.19K | 19:15:10 | ||
| AC Immune | 6.950 | 7.000 | 6.701 | +0.260 | +3.89% | 237.52K | 18:59:50 | ||
| Glencore ADR | 9.015 | 9.070 | 8.920 | +0.240 | +2.73% | 209.38K | 19:00:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ASE Industrial ADR | 8.595 | 8.645 | 8.530 | +0.025 | +0.29% | 3.61M | 19:13:38 | ||
| Taiwan Semiconductor | 116.03 | 116.90 | 115.59 | +0.16 | +0.14% | 3.73M | 19:15:20 | ||
| United Microelectronics | 11.880 | 11.910 | 11.780 | +0.140 | +1.19% | 2.37M | 19:15:17 | ||
| Himax | 10.91 | 10.98 | 10.47 | +0.37 | +3.51% | 2.48M | 19:13:31 | ||
| AU Optronics | 6.061 | 6.190 | 6.050 | -0.029 | -0.47% | 49.35K | 18:56:00 | ||
| SemiLEDS | 8.83 | 8.88 | 8.16 | +0.69 | +8.48% | 358.36K | 19:13:12 | ||
| Silicon Motion | 75.11 | 75.40 | 74.79 | +0.63 | +0.85% | 68.55K | 19:07:15 | ||
| Chunghwa Telecom | 40.03 | 40.17 | 39.95 | +0.32 | +0.81% | 61.48K | 19:13:33 | ||
| Hon Hai Precision ADR | 7.76 | 7.83 | 7.63 | -0.04 | -0.51% | 38.26K | 18:57:00 | ||
| Giga Media Ltd | 2.490 | 2.510 | 2.490 | -0.040 | -1.58% | 21.17K | 19:13:26 | ||
| ChipMOS Tech | 38.15 | 38.15 | 37.78 | -0.35 | -0.91% | 19.17K | 19:10:50 | ||
| Taiwan Liposome ADR | 6.900 | 7.000 | 6.900 | -0.029 | -0.41% | 7.89K | 19:15:33 | ||
| Asia Pacific Wire & Cable | 3.020 | 3.170 | 2.990 | +0.020 | +0.67% | 4.73K | 18:48:24 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| FIH Mobile ADR | 2.880 | 2.880 | 2.880 | +0.110 | +3.97% | 3.00K | 17:31:00 | ||
| ColorStars | 0.25 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 15.59 | 15.65 | 15.57 | +1.21 | +8.42% | 5.43K | 18:56:00 | ||
| Airports Thailand ADR | 19.6 | 19.6 | 19.6 | +0.9 | +4.54% | 0.38K | 17:54:00 | ||
| Bangkok Bank ADR | 17.4800 | 17.4800 | 16.9700 | +0.0000 | +0.00% | 0 | 22/09 | ||
| Advanced Info Service Public | 5.955 | 5.955 | 5.955 | -0.015 | -0.25% | 0.17K | 18:09:00 | ||
| PTT Exploration & Production | 6.800 | 7.000 | 6.800 | +0.000 | +0.00% | 0 | 22/09 | ||
| BTS ADR | 27.0 | 27.0 | 27.0 | 0.0 | 0.00% | 0 | 22/07 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| CP All ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 20/08 | ||
| Electricity Generating ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 22/01 | ||
| Glow Energy ADR | 25.0 | 25.0 | 25.0 | 0.0 | 0.00% | 0 | 04/02 | ||
| Indorama Ventures ADR | 13.09 | 13.09 | 13.09 | +0.00 | +0.00% | 0 | 10/09 | ||
| 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 | 23.2 | 23.2 | 23.2 | 0.0 | 0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5.60 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 13/08 | ||
| Siam Commercial Bank ADR | 12.0 | 12.0 | 12.0 | 0.0 | 0.00% | 0 | 20/09 | ||
| TTW Public Company | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 | 24/08 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 20/09 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 6.73 | 6.82 | 6.39 | +0.28 | +4.34% | 1.29M | 18:58:15 | ||
| Turkcell Iletisim Hizmetleri | 4.470 | 4.475 | 4.400 | -0.050 | -1.11% | 600.72K | 19:09:50 | ||
| Trillion Energy | 0.200 | 0.209 | 0.177 | +0.028 | +16.58% | 387.45K | 18:57:00 | ||
| Koc Holdings AS | 12.55 | 12.74 | 12.46 | -0.56 | -4.25% | 2.69K | 18:55:00 | ||
| Akbank Turk Anonim Sirketi | 1.27 | 1.28 | 1.26 | -0.02 | -1.54% | 11.80K | 18:53:00 | ||
| Turkiye Garanti Bankasi AS | 1.120 | 1.120 | 1.050 | 0.000 | 0.00% | 2.00K | 15:41:00 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 22/09 | ||
| Anadolu Efes ADR | 0.510 | 0.520 | 0.500 | +0.005 | +0.99% | 211.40K | 16:51:00 | ||
| THY ADR | 14.5 | 14.5 | 14.5 | 0.0 | 0.00% | 0 | 15/09 | ||
| Ulker Biskuvi Sanayi ADR | 22 | 23 | 22 | -1 | -3.40% | 0.41K | 14:31:00 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 | ||
| Nimtech | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 24/08 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 27/05 | ||
| Eregli Demir Celik ADR | 9.98 | 9.98 | 9.98 | +0.00 | +0.00% | 0 | 17/09 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Arcelik ADR | 18.30 | 18.31 | 18.31 | +0.03 | +0.14% | 0.21K | 15:48:00 | ||
| Turkiye Vakiflar Bankasi ADR | 3.840 | 3.840 | 3.840 | 0.000 | 0.00% | 0 | 20/09 | ||
| Turkiye Halk Bankasi AS | 1.100 | 1.100 | 1.100 | 0.000 | 0.00% | 0 | 16/09 | ||
| Tav Havalimanlari Holding AS | 10.930 | 10.930 | 10.930 | 0.000 | 0.00% | 0 | 16/09 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | +0.0000 | +0.00% | 0 | 13/09 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0048 | 0.0048 | 0.0047 | +0.0001 | +2.13% | 359.00K | 15:45:00 | ||
| Yalla | 7.83 | 8.00 | 7.71 | -0.12 | -1.51% | 363.78K | 19:11:45 | ||
| Brooge Holdings Ltd | 9.250 | 9.250 | 9.190 | +0.025 | +0.27% | 1.31K | 18:17:23 | ||
| Amira Nature Foods | 0.40 | 0.40 | 0.35 | -0.19 | -32.20% | 1.46K | 15:23:00 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0046 | 0.0052 | 0.0044 | -0.0004 | -8.00% | 39.46M | 18:58:00 | ||
| Nsav | 0.0253 | 0.0267 | 0.0201 | +0.0020 | +8.58% | 131.34M | 19:00:00 | ||
| Profitable Develop | 0.00200 | 0.00230 | 0.00190 | -0.00025 | -11.11% | 55.30M | 18:59:00 | ||
| BP ADR | 26.18 | 26.25 | 25.65 | +0.53 | +2.07% | 6.93M | 19:15:38 | ||
| SFLMaven | 0.0041 | 0.0050 | 0.0039 | +0.0002 | +5.13% | 17.12M | 18:55:00 | ||
| Link Reservations | 0.0140 | 0.0161 | 0.0140 | -0.0018 | -11.36% | 2.57M | 18:48:00 | ||
| Rolls Royce Holdings plc | 1.71 | 1.71 | 1.66 | +0.09 | +5.56% | 7.48M | 19:00:00 | ||
| Paysafe | 8.30 | 8.34 | 8.03 | +0.28 | +3.55% | 4.55M | 19:15:09 | ||
| AstraZeneca ADR | 59.38 | 59.76 | 59.24 | +0.64 | +1.09% | 3.74M | 19:15:12 | ||
| Rio Tinto ADR | 67.25 | 67.88 | 67.07 | +0.66 | +0.99% | 2.79M | 19:14:17 | ||
| Lloyds Banking ADR | 2.425 | 2.430 | 2.400 | +0.085 | +3.63% | 2.59M | 19:13:57 | ||
| Vodafone Group ADR | 16.04 | 16.05 | 15.93 | +0.09 | +0.53% | 2.72M | 19:14:07 | ||
| GlaxoSmithKline ADR | 39.43 | 39.60 | 39.38 | +0.15 | +0.38% | 1.80M | 19:14:17 | ||
| Arqit Quantum | 26.260 | 41.470 | 26.100 | -9.340 | -26.24% | 2.39M | 19:15:02 | ||
| Anglo American ADR | 17.900 | 17.940 | 17.600 | +0.400 | +2.29% | 245.11K | 18:59:00 | ||
| Amcor PLC | 11.87 | 11.92 | 11.76 | +0.13 | +1.11% | 1.84M | 19:14:23 | ||
| Ferroglobe | 8.740 | 8.810 | 7.700 | +1.160 | +15.30% | 3.34M | 19:15:09 | ||
| CNH Industrial NV | 17.30 | 17.35 | 17.05 | +0.55 | +3.25% | 2.09M | 19:15:46 | ||
| HSBC ADR | 25.84 | 25.95 | 25.60 | +0.47 | +1.83% | 1.97M | 19:14:39 | ||
| TechnipFMC | 7.145 | 7.190 | 6.840 | +0.315 | +4.61% | 1.98M | 19:13:29 |