Registrera för att skapa bevakningar för instrument,
ekonomiska händelser och innehåll av författare som följs
Gratis registrering Har du redan ett konto? Logga in
Värdering
Alla instrumenttyper
- Alla instrumenttyper
- Index
- Aktier
- ETF
- Fonder
- Råvaror
- Valutor
- Krypto
- Obligationer
- Certifikat
Prova en annan sökning
Reklamfri version. Uppgradera din upplevelse på Investing.com. Spara upp till 40% Mer detaljer
ADR:er i världen
Argentina
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4,090 | 4,265 | 4,082 | -0,080 | -1,92% | 2,15M | 19/01 | ||
| MercadoLibre | 1.060,94 | 1.120,91 | 1.057,23 | -39,81 | -3,62% | 815,86K | 19/01 | ||
| Grupo Financiero Galicia ADR | 9,000 | 9,240 | 8,920 | +0,090 | +1,01% | 527,74K | 19/01 | ||
| Despegar.com | 9,60 | 9,94 | 9,56 | -0,14 | -1,44% | 321,31K | 19/01 | ||
| BBVA Banco Frances ADR | 3,090 | 3,180 | 3,060 | 0,000 | 0,00% | 290,33K | 19/01 | ||
| Grupo Supervielle | 1,830 | 1,910 | 1,830 | -0,030 | -1,61% | 270,30K | 19/01 | ||
| Loma Negra ADR | 6,040 | 6,200 | 5,970 | -0,100 | -1,63% | 251,56K | 19/01 | ||
| Pampa Energia ADR | 18,71 | 18,90 | 18,48 | +0,27 | +1,46% | 156,55K | 19/01 | ||
| Banco Macro B ADR | 14,12 | 14,60 | 14,06 | +0,16 | +1,15% | 105,52K | 19/01 | ||
| Cresud SACIF | 4,970 | 4,990 | 4,860 | +0,040 | +0,81% | 99,86K | 19/01 | ||
| Transportadora Gas ADR | 4,585 | 4,680 | 4,570 | -0,005 | -0,11% | 83,27K | 19/01 | ||
| Central Puerto | 3,050 | 3,170 | 3,020 | -0,010 | -0,33% | 67,74K | 19/01 | ||
| IRSA ADR | 4,090 | 4,130 | 3,971 | +0,050 | +1,24% | 52,74K | 19/01 | ||
| Telecom Argentina ADR | 5,030 | 5,180 | 4,900 | -0,060 | -1,18% | 49,37K | 19/01 | ||
| IRSA Propiedades ADR | 2,20 | 2,23 | 2,12 | 0,00 | 0,00% | 36,40K | 19/01 | ||
| Bioceres Crop | 13,99 | 14,12 | 13,57 | +0,10 | +0,72% | 15,71K | 19/01 | ||
| Edenor ADR | 4,865 | 4,956 | 4,800 | -0,135 | -2,70% | 7,96K | 19/01 |
Australien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Group ADR | 67,99 | 68,17 | 67,15 | +1,94 | +2,94% | 4,58M | 19/01 | ||
| BHP Billiton Ltd ADR | 68,48 | 68,79 | 67,65 | +2,03 | +3,05% | 4,50M | 19/01 | ||
| Atlassian Corp Plc | 293,46 | 305,43 | 292,56 | -0,17 | -0,06% | 1,79M | 19/01 | ||
| Paladin Energy | 0,610 | 0,620 | 0,600 | +0,007 | +1,23% | 729,05K | 19/01 | ||
| Jervois Mining Ltd | 0,51 | 0,52 | 0,51 | 0,00 | 0,00% | 719,99K | 19/01 | ||
| Bannerman Resources Ltd | 0,19 | 0,20 | 0,18 | 0,00 | 0,00% | 643,38K | 19/01 | ||
| Novonix | 6,83 | 6,99 | 6,68 | -0,44 | -5,98% | 552,82K | 19/01 | ||
| Immuron | 3,840 | 4,030 | 3,750 | -0,390 | -9,22% | 466,52K | 19/01 | ||
| Alterity Therapeutics | 0,8130 | 0,8200 | 0,7800 | +0,0300 | +3,83% | 332,70K | 19/01 | ||
| Westpac Banking ADR | 15,17 | 15,34 | 15,14 | +0,12 | +0,80% | 302,30K | 19/01 | ||
| Deep Yellow | 0,64 | 0,65 | 0,61 | -0,01 | -1,54% | 287,66K | 19/01 | ||
| Advanced Human Imaging ADR | 3,89 | 3,90 | 3,68 | 0,00 | 0,00% | 245,69K | 19/01 | ||
| Peninsula Energy | 0,15 | 0,16 | 0,14 | -0,01 | -4,53% | 203,45K | 19/01 | ||
| Lynas Rare Earths ADR | 7,9897 | 8,0600 | 7,9300 | +0,0547 | +0,69% | 160,31K | 19/01 | ||
| Afterpay | 47,54 | 49,50 | 47,39 | -1,15 | -2,36% | 157,81K | 19/01 | ||
| First Graphene | 0,157 | 0,160 | 0,150 | +0,010 | +6,80% | 155,71K | 19/01 | ||
| Immutep ADR | 3,190 | 3,240 | 3,140 | +0,050 | +1,59% | 154,47K | 19/01 | ||
| Treasury Wine Estates Ltd PK | 8,47 | 8,48 | 8,23 | +0,12 | +1,44% | 144,56K | 19/01 | ||
| ANZ Banking Group ADR | 20,58 | 20,76 | 19,97 | +0,06 | +0,29% | 141,78K | 19/01 | ||
| National Australia Bank ADR | 10,47 | 10,83 | 10,17 | -0,07 | -0,66% | 140,87K | 19/01 |
Belgien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 65,89 | 66,43 | 65,70 | -0,98 | -1,47% | 1,01M | 19/01 | ||
| Euronav | 9,020 | 9,125 | 8,990 | 0,000 | 0,00% | 847,70K | 19/01 | ||
| Materialise NV | 19,61 | 21,01 | 19,49 | -0,06 | -0,31% | 305,50K | 19/01 | ||
| Galapagos ADR | 54,76 | 55,11 | 53,58 | +0,92 | +1,71% | 303,60K | 19/01 | ||
| Umicore ADR | 9,64 | 9,80 | 9,58 | +0,19 | +2,01% | 94,00K | 19/01 | ||
| KBC Groep ADR | 45,54 | 46,30 | 45,42 | -2,07 | -4,35% | 29,25K | 19/01 | ||
| UCB ADR | 51,73 | 52,11 | 51,59 | +1,21 | +2,40% | 23,35K | 19/01 | ||
| Celyad SA | 3,710 | 3,840 | 3,710 | -0,130 | -3,39% | 11,05K | 19/01 | ||
| ageas SA/NV | 49,39 | 49,99 | 49,38 | -0,60 | -1,20% | 6,73K | 19/01 | ||
| MDxHealth ADR | 9,55 | 9,60 | 9,50 | -0,15 | -1,55% | 2,62K | 19/01 | ||
| Solvay ADR | 12,790 | 12,790 | 12,320 | +0,785 | +6,54% | 1,69K | 19/01 | ||
| Brussel Lambert ADR | 11,14 | 11,40 | 11,15 | -0,17 | -1,46% | 0,94K | 19/01 | ||
| Etablissementen Franz Colruyt ADR | 10,34 | 10,34 | 10,34 | -0,07 | -0,67% | 0,40K | 19/01 | ||
| Nyxoah | 21,05 | 21,47 | 21,05 | -0,95 | -4,33% | 0,27K | 19/01 | ||
| Dexia ADR | 0,94 | 0,94 | 0,94 | 0,00 | 0,00% | 0 | 14/08 | ||
| NV Bekaert ADR | 2,610 | 2,610 | 2,160 | 0,000 | 0,00% | 0 | 21/05 | ||
| D’Ieteren ADR | 93,10 | 93,10 | 93,10 | +0,00 | +0,00% | 0 | 12/01 | ||
| GBL | 109,8000 | 109,8000 | 109,8000 | 0,0000 | 0,00% | 0 | 18/01 | ||
| Proximus ADR | 3,95 | 3,95 | 3,86 | +0,00 | +0,00% | 0 | 18/01 | ||
| Bpost ADR | 8,586 | 8,586 | 8,370 | +0,000 | +0,00% | 0 | 27/12 |
Brasilien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4,250 | 4,310 | 4,210 | +0,050 | +1,19% | 40,34M | 19/01 | ||
| Vale ADR | 16,18 | 16,31 | 16,03 | +0,67 | +4,32% | 36,42M | 19/01 | ||
| Banco Bradesco | 3,855 | 3,890 | 3,810 | +0,085 | +2,25% | 35,61M | 19/01 | ||
| Petroleo Brasileiro Petrobras ADR | 12,61 | 12,88 | 12,57 | +0,15 | +1,20% | 33,78M | 19/01 | ||
| Ambev SA | 2,660 | 2,680 | 2,630 | +0,050 | +1,92% | 26,62M | 19/01 | ||
| Nu Holdings | 7,83 | 7,92 | 7,54 | +0,14 | +1,82% | 10,50M | 19/01 | ||
| Gerdau ADR | 5,305 | 5,330 | 5,230 | +0,215 | +4,22% | 9,54M | 19/01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11,49 | 11,74 | 11,48 | +0,19 | +1,68% | 8,70M | 19/01 | ||
| Brazil Minerals | 0,0080 | 0,0082 | 0,0075 | +0,0002 | +2,56% | 5,58M | 19/01 | ||
| CEMIG Pref ADR | 2,410 | 2,450 | 2,380 | +0,100 | +4,33% | 5,44M | 19/01 | ||
| BRF ADR | 4,420 | 4,425 | 4,254 | +0,220 | +5,24% | 3,72M | 19/01 | ||
| Xp | 29,06 | 29,50 | 27,59 | +1,76 | +6,45% | 2,92M | 19/01 | ||
| SID Nacional ADR | 4,790 | 4,872 | 4,750 | +0,220 | +4,81% | 2,87M | 19/01 | ||
| PagSeguro Digital | 20,96 | 22,04 | 20,82 | +0,24 | +1,16% | 2,40M | 19/01 | ||
| Embraer ADR | 15,03 | 15,54 | 15,01 | -0,16 | -1,05% | 1,68M | 19/01 | ||
| Centrais Electricas Brasileiras | 6,070 | 6,145 | 5,840 | +0,360 | +6,30% | 1,64M | 19/01 | ||
| Azul | 13,96 | 14,41 | 13,89 | +0,16 | +1,16% | 1,43M | 19/01 | ||
| Gol Linhas Aereas ADR | 5,995 | 6,235 | 5,990 | +0,075 | +1,27% | 1,33M | 19/01 | ||
| Sabesp ADR | 6,550 | 6,610 | 6,450 | +0,280 | +4,47% | 1,30M | 19/01 | ||
| Companhia Brasileira de Distribuicao | 3,685 | 3,745 | 3,645 | +0,125 | +3,51% | 1,27M | 19/01 |
Chile
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 57,44 | 58,94 | 57,07 | +1,01 | +1,79% | 1,27M | 19/01 | ||
| Santander Chile ADR | 19,19 | 19,48 | 18,98 | +0,16 | +0,84% | 897,91K | 19/01 | ||
| Enel Chile ADR | 2,020 | 2,037 | 1,930 | +0,080 | +4,12% | 736,60K | 19/01 | ||
| Enel Americas ADR | 5,895 | 5,925 | 5,820 | +0,135 | +2,34% | 378,67K | 19/01 | ||
| LATAM Airlines ADR | 0,42 | 0,44 | 0,42 | -0,00 | -0,24% | 78,25K | 19/01 | ||
| Cervecerias ADR | 16,55 | 16,87 | 16,52 | -0,28 | -1,66% | 74,69K | 19/01 | ||
| Banco De Chile | 18,56 | 18,76 | 18,34 | +0,40 | +2,20% | 72,86K | 19/01 | ||
| Itau CorpBanca ADR | 3,385 | 3,385 | 3,320 | +0,075 | +2,27% | 22,76K | 19/01 | ||
| Embotelladora Andina B ADR | 12,96 | 13,29 | 12,96 | -0,76 | -5,54% | 6,47K | 19/01 | ||
| Embotelladora Andina | 11,03 | 11,03 | 10,91 | +0,14 | +1,29% | 2,02K | 19/01 |
Colombia
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14,92 | 15,35 | 14,87 | +0,09 | +0,61% | 1,28M | 19/01 | ||
| GeoPark Ltd | 14,06 | 14,31 | 13,73 | +0,36 | +2,63% | 685,69K | 19/01 | ||
| Tecnoglass | 19,77 | 21,48 | 19,54 | -1,59 | -7,44% | 521,30K | 19/01 | ||
| BanColombia ADR | 36,08 | 36,48 | 35,20 | +0,55 | +1,55% | 418,40K | 19/01 | ||
| Grupo Aval | 5,670 | 5,680 | 5,590 | +0,070 | +1,25% | 57,77K | 19/01 | ||
| Blueberries Medical | 0,0500 | 0,0500 | 0,0500 | -0,0064 | -11,35% | 5,09K | 19/01 | ||
| Inversiones Suramericana ADR | 14,00 | 14,56 | 13,80 | -0,29 | -2,06% | 0,91K | 19/01 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 04/11 | ||
| Cementos Argos ADR | 8,25 | 8,25 | 8,25 | +0,00 | +0,00% | 0 | 31/12 | ||
| Nutresa ADR | 9,99 | 9,99 | 9,99 | +0,00 | +0,00% | 0 | 05/01 | ||
| Interconnection Electric | 87,49 | 87,49 | 87,49 | 0,00 | 0,00% | 0 | 28/12 |
Cypern
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 20,56 | 21,92 | 20,40 | -1,07 | -4,95% | 2,58M | 19/01 | ||
| Castor Maritime | 1,260 | 1,300 | 1,235 | -0,020 | -1,56% | 1,31M | 19/01 | ||
| QIWI | 7,50 | 7,70 | 7,50 | -0,15 | -1,96% | 247,48K | 19/01 | ||
| Cian ADR | 7,85 | 8,73 | 7,71 | -0,87 | -9,98% | 155,56K | 19/01 | ||
| Nexters | 7,60 | 8,05 | 7,60 | -0,30 | -3,80% | 95,07K | 19/01 | ||
| Woodbrook | 0,00140 | 0,00140 | 0,00140 | 0,00000 | 0,00% | 0 | 21/09 | ||
| Bank of Cyprus | 1,14 | 1,14 | 1,14 | +0,00 | +0,00% | 0 | 15/12 | ||
| Emerging Markets Horizon Unt | 10,05 | 10,05 | 10,05 | +0,00 | +0,00% | 0 | 18/01 |
Danmark
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Vestas Wind Systems AS | 9,22 | 9,39 | 9,15 | +0,10 | +1,10% | 4,02M | 19/01 | ||
| Novo Nordisk ADR | 97,28 | 98,60 | 96,97 | +0,89 | +0,92% | 1,03M | 19/01 | ||
| Genmab AS | 34,75 | 35,29 | 34,60 | +0,30 | +0,87% | 523,82K | 19/01 | ||
| Orphazyme | 2,270 | 2,390 | 2,230 | +0,050 | +2,25% | 520,73K | 19/01 | ||
| AP Moeller-Maersk AS | 16,94 | 17,05 | 16,87 | -0,53 | -3,03% | 272,14K | 19/01 | ||
| Orsted ADR | 37,31 | 37,52 | 37,14 | +0,52 | +1,41% | 165,03K | 19/01 | ||
| Ascendis Pharma AS | 118,29 | 122,42 | 116,59 | +0,78 | +0,66% | 145,13K | 19/01 | ||
| Coloplast A | 15,16 | 15,25 | 15,07 | +0,38 | +2,57% | 109,94K | 19/01 | ||
| Carlsberg AS | 33,83 | 33,97 | 33,74 | +0,41 | +1,23% | 78,84K | 19/01 | ||
| Evaxion Biotech AS | 3,890 | 3,960 | 3,850 | -0,100 | -2,51% | 55,18K | 19/01 | ||
| Chr Hansen ADR | 21,14 | 21,20 | 20,88 | +1,01 | +5,02% | 49,03K | 19/01 | ||
| DSV ADR | 104,40 | 105,05 | 103,95 | +0,89 | +0,86% | 47,07K | 19/01 | ||
| Danske Bank A/S ADR | 9,82 | 9,91 | 9,81 | -0,01 | -0,10% | 32,41K | 19/01 | ||
| LiqTech | 5,940 | 5,950 | 5,790 | +0,120 | +2,06% | 32,04K | 19/01 | ||
| Vestas Wind | 27,8700 | 28,3590 | 27,5800 | +0,1200 | +0,43% | 26,95K | 19/01 | ||
| Novozymes AS | 71,39 | 72,19 | 71,25 | +1,37 | +1,96% | 20,19K | 19/01 | ||
| Pandora ADR | 29,99 | 30,35 | 29,90 | +0,74 | +2,53% | 15,31K | 19/01 | ||
| IO Biotech | 7,20 | 7,59 | 7,20 | -0,11 | -1,50% | 10,41K | 19/01 | ||
| Forward Pharma A S | 5,650 | 5,920 | 5,570 | -0,030 | -0,53% | 8,62K | 19/01 | ||
| H Lundbeck ADR | 24,950 | 25,140 | 24,950 | +0,198 | +0,80% | 3,70K | 19/01 |
Filippinerna
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 36,69 | 36,69 | 36,27 | +0,42 | +1,16% | 21,51K | 19/01 | ||
| D&L Industries ADR | 3,93 | 4,05 | 3,92 | -0,14 | -3,44% | 2,05K | 19/01 | ||
| Megaworld ADR | 12,7 | 12,7 | 12,1 | -0,0 | -0,31% | 1,01K | 19/01 | ||
| BDO Unibank ADR | 26,19 | 26,19 | 23,54 | +0,47 | +1,83% | 0,93K | 19/01 | ||
| Bank the Philippine Islands ADR | 35,23 | 35,23 | 35,23 | -0,70 | -1,95% | 0,50K | 19/01 | ||
| Jollibee Foods ADR | 17,553 | 17,795 | 17,553 | +0,383 | +2,23% | 0,33K | 19/01 | ||
| Globe Telecom ADR | 66,03 | 66,04 | 66,04 | 0,00 | 0,00% | 0 | 07/12 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 10/05 | ||
| Manila Electric ADR | 11,36 | 11,36 | 11,36 | 0,00 | 0,00% | 0 | 21/09 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | +0 | +0,00% | 0 | 20/12 | ||
| Manila Water ADR | 11,87 | 11,87 | 11,87 | +0,00 | +0,00% | 0 | 21/12 | ||
| First Gen ADR | 12,10 | 12,10 | 12,10 | 0,00 | 0,00% | 0 | 04/11 | ||
| DMCI ADR | 1,51 | 1,51 | 1,51 | 0,00 | 0,00% | 0 | 02/12 | ||
| Cebu Air ADR | 4,17 | 4,17 | 4,17 | 0,00 | 0,00% | 0 | 18/01 | ||
| Ayala ADR | 16,8 | 16,8 | 16,8 | 0,0 | 0,00% | 0 | 29/11 | ||
| Aboitiz Power ADR | 12,64 | 12,64 | 12,64 | +0,00 | +0,00% | 0 | 23/09 | ||
| Aboitiz Equity ADR | 10,48 | 10,48 | 10,48 | +0,00 | +0,00% | 0 | 23/09 | ||
| Benguet B | 0,0800 | 0,0800 | 0,0700 | 0,0000 | 0,00% | 0 | 05/01 | ||
| Robinsons Retail Holdings Inc | 11,18 | 11,18 | 11,18 | 0,00 | 0,00% | 0 | 18/01 | ||
| Universal Robina ADR | 26,05 | 26,05 | 26,05 | 0,00 | 0,00% | 0 | 17/12 |
Finland
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5,740 | 5,840 | 5,720 | -0,010 | -0,17% | 23,66M | 19/01 | ||
| Neste | 24,71 | 25,82 | 24,71 | -1,01 | -3,93% | 72,92K | 19/01 | ||
| Nordea Bank ADR | 12,00 | 12,21 | 12,00 | -0,21 | -1,72% | 68,69K | 19/01 | ||
| Kone Oyj ADR | 33,66 | 33,99 | 33,66 | +0,19 | +0,57% | 48,95K | 19/01 | ||
| Sampo OYJ | 25,13 | 25,30 | 25,09 | +0,21 | +0,84% | 31,28K | 19/01 | ||
| Fortum ADR | 5,750 | 5,756 | 5,683 | -0,070 | -1,20% | 10,75K | 19/01 | ||
| Stora Enso Oyj PK | 19,39 | 19,46 | 19,33 | +0,44 | +2,30% | 6,92K | 19/01 | ||
| Metso Outotec OTC | 5,85 | 5,98 | 5,85 | -0,16 | -2,66% | 2,04K | 19/01 | ||
| Kesko ADR | 15,320 | 15,732 | 15,320 | -0,289 | -1,85% | 0,93K | 19/01 | ||
| Nokian Tyres ADR | 18,84 | 18,86 | 18,84 | +0,56 | +3,04% | 0,38K | 19/01 | ||
| Outokumpu ADR | 3,02 | 3,02 | 3,02 | +0,00 | +0,00% | 0 | 10/12 | ||
| Wartsila ADR | 2,85 | 2,85 | 2,85 | +0,00 | +0,00% | 0 | 18/01 | ||
| Yit ADR | 2,52 | 2,52 | 2,52 | 0,00 | 0,00% | 0 | 07/12 | ||
| Orion ADR | 20,10 | 20,10 | 20,10 | 0,00 | 0,00% | 0 | 12/01 | ||
| Konecranes ADR | 8,140 | 8,140 | 8,140 | +0,000 | +0,00% | 0 | 11/01 | ||
| Fortum | 28,460 | 28,460 | 28,460 | 0,000 | 0,00% | 0 | 12/01 | ||
| Neles Oyj | 14,78 | 14,78 | 14,78 | +0,00 | +0,00% | 0 | 13/12 | ||
| Kone Corporation | 66,7200 | 66,7200 | 66,7200 | 0,0000 | 0,00% | 0 | 18/01 | ||
| Uponor | 23,29 | 23,29 | 23,29 | 0,00 | 0,00% | 0 | 06/01 | ||
| Poyry | 8,6 | 8,6 | 8,6 | 0,0 | 0,00% | 0 | 09/11 |
Förenade Arabemiraten
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 6,20 | 6,40 | 6,06 | +0,15 | +2,48% | 595,24K | 19/01 | ||
| Brooge Holdings Ltd | 8,880 | 8,880 | 8,100 | +0,220 | +2,54% | 2,00K | 19/01 | ||
| Amira Nature Foods | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 30/12 | ||
| 3Power Energy | 0,030 | 0,030 | 0,030 | +0,000 | +0,00% | 0 | 19/10 |
Frankrike
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 58,37 | 58,83 | 57,44 | +0,69 | +1,20% | 3,58M | 19/01 | ||
| Sanofi ADR | 52,08 | 52,23 | 51,77 | -0,09 | -0,17% | 1,09M | 19/01 | ||
| Alstom PK | 3,800 | 3,810 | 3,730 | +0,040 | +1,06% | 1,08M | 19/01 | ||
| Valneva SE | 47,52 | 49,40 | 30,26 | +14,75 | +45,01% | 1,03M | 19/01 | ||
| Orange ADR | 11,33 | 11,35 | 11,23 | +0,03 | +0,27% | 908,36K | 19/01 | ||
| Danone PK | 13,03 | 13,10 | 12,99 | -0,09 | -0,69% | 661,62K | 19/01 | ||
| Constellium Nv | 18,81 | 19,57 | 18,78 | -0,35 | -1,83% | 638,91K | 19/01 | ||
| Michelin ADR | 34,65 | 34,95 | 34,60 | +0,06 | +0,17% | 419,48K | 19/01 | ||
| Louis Vuitton ADR | 158,500 | 159,680 | 157,720 | +6,000 | +3,93% | 418,61K | 19/01 | ||
| Engie ADR | 15,33 | 15,38 | 15,21 | -0,25 | -1,60% | 313,19K | 19/01 | ||
| BNP Paribas ADR | 36,930 | 37,520 | 36,930 | -0,590 | -1,57% | 285,25K | 19/01 | ||
| Criteo Sa | 34,56 | 35,56 | 34,32 | +0,26 | +0,76% | 284,45K | 19/01 | ||
| Axa ADR | 31,76 | 32,18 | 31,73 | -0,64 | -1,98% | 263,64K | 19/01 | ||
| Carrefour SA PK | 4,00 | 4,01 | 3,97 | -0,02 | -0,37% | 256,71K | 19/01 | ||
| Kering SA | 77,17 | 77,94 | 76,84 | +1,32 | +1,74% | 254,00K | 19/01 | ||
| Cellectis | 6,70 | 7,13 | 6,70 | -0,16 | -2,33% | 229,97K | 19/01 | ||
| UbiSoft Entertainment Inc | 11,79 | 11,98 | 11,70 | +0,42 | +3,72% | 199,77K | 19/01 | ||
| Schneider Electric SA | 36,040 | 36,670 | 36,040 | -0,110 | -0,30% | 189,52K | 19/01 | ||
| Air Liquide ADR | 35,26 | 35,48 | 35,23 | +0,44 | +1,26% | 171,75K | 19/01 | ||
| Safran SA | 31,900 | 32,246 | 31,610 | +0,090 | +0,28% | 161,24K | 19/01 |
Grekland
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 0,9060 | 0,9500 | 0,9060 | -0,0240 | -2,58% | 2,48M | 19/01 | ||
| Star Bulk Carriers | 21,21 | 21,70 | 21,01 | -0,01 | -0,05% | 1,40M | 19/01 | ||
| Danaos | 81,20 | 81,74 | 78,12 | +1,33 | +1,67% | 531,33K | 19/01 | ||
| Top Ships | 0,8616 | 0,9000 | 0,8600 | -0,0280 | -3,15% | 335,51K | 19/01 | ||
| Diana Shipping | 3,940 | 4,070 | 3,930 | -0,080 | -1,99% | 321,71K | 19/01 | ||
| Oceanpal | 1,48 | 1,55 | 1,48 | -0,05 | -3,27% | 259,19K | 19/01 | ||
| Euroseas | 29,43 | 31,00 | 28,13 | -0,62 | -2,06% | 183,17K | 19/01 | ||
| Pyxis Tankers Inc | 0,4663 | 0,5072 | 0,4450 | -0,0053 | -1,12% | 159,47K | 19/01 | ||
| Globus Maritime | 1,910 | 1,980 | 1,829 | +0,020 | +1,06% | 158,59K | 19/01 | ||
| GasLog Partners LP | 4,640 | 4,750 | 4,570 | +0,070 | +1,53% | 153,99K | 19/01 | ||
| Eurobank Ergasias | 0,515 | 0,549 | 0,515 | +0,010 | +1,98% | 98,98K | 19/01 | ||
| Capital Product | 15,91 | 16,38 | 15,86 | -0,30 | -1,85% | 75,68K | 19/01 | ||
| Tsakos Energy | 7,750 | 7,919 | 7,750 | -0,210 | -2,64% | 60,78K | 19/01 | ||
| StealthGas | 2,100 | 2,250 | 2,100 | -0,080 | -3,67% | 51,36K | 19/01 | ||
| EuroDry | 19,60 | 20,56 | 18,70 | +0,91 | +4,87% | 48,60K | 19/01 | ||
| Greek Org of Football Prognostics | 7,520 | 7,650 | 7,300 | +0,050 | +0,67% | 48,08K | 19/01 | ||
| Dynagas LNG | 2,950 | 3,035 | 2,820 | -0,040 | -1,34% | 26,76K | 19/01 | ||
| Tsakos Energy Pref F | 24,49 | 24,50 | 24,40 | +0,02 | +0,08% | 17,55K | 19/01 | ||
| Performance Shipping | 3,026 | 3,200 | 3,000 | -0,133 | -4,22% | 15,45K | 19/01 | ||
| GasLog Ltd Pref | 25,25 | 25,37 | 25,25 | -0,06 | -0,24% | 14,64K | 19/01 |
Hongkong
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0,001 | 0,001 | 0,001 | 0,000 | 10,00% | 80,50M | 19/01 | ||
| Integrated Media Tech | 11,410 | 11,680 | 9,030 | +0,890 | +8,46% | 5,96M | 19/01 | ||
| Futu | 48,50 | 49,30 | 46,06 | +1,24 | +2,62% | 5,77M | 19/01 | ||
| Melco Resorts & Entertainment | 11,08 | 11,33 | 10,85 | +0,20 | +1,84% | 4,81M | 19/01 | ||
| BIT Mining | 3,380 | 3,650 | 3,270 | +0,060 | +1,81% | 2,28M | 19/01 | ||
| Borneo Resource | 0,0024 | 0,0025 | 0,0024 | -0,0001 | -4,00% | 751,58K | 19/01 | ||
| Energy Finders | 0,11000 | 0,13410 | 0,10700 | -0,00800 | -6,78% | 466,08K | 19/01 | ||
| Silicon Motion | 87,28 | 92,22 | 87,10 | -2,65 | -2,95% | 435,84K | 19/01 | ||
| Takung Art | 3,33 | 3,44 | 3,23 | +0,08 | +2,46% | 418,18K | 19/01 | ||
| CK Hutchison ADR | 7,12 | 7,14 | 7,09 | 0,00 | 0,00% | 344,16K | 19/01 | ||
| China Resources Beer ADR | 14,7 | 15,0 | 14,7 | +0,2 | +1,10% | 277,28K | 19/01 | ||
| Model Performance Acquisition Corp | 9,99 | 10,01 | 9,96 | -0,02 | -0,20% | 275,88K | 19/01 | ||
| Oriental Culture | 5,130 | 5,260 | 4,950 | -0,050 | -0,97% | 272,77K | 19/01 | ||
| Lion Group Holding | 1,100 | 1,200 | 1,100 | -0,050 | -4,35% | 269,77K | 19/01 | ||
| SPI Energy | 3,030 | 3,340 | 3,020 | -0,260 | -7,90% | 266,87K | 19/01 | ||
| Bridgetown Holdings | 9,81 | 9,83 | 9,81 | 0,00 | 0,00% | 263,28K | 19/01 | ||
| HUTCHMED DRC | 29,73 | 31,73 | 29,52 | -0,81 | -2,65% | 258,16K | 19/01 | ||
| Taoping | 1,710 | 1,800 | 1,600 | +0,080 | +4,91% | 246,98K | 19/01 | ||
| AGM A | 1,92 | 2,22 | 1,89 | -0,25 | -11,52% | 240,21K | 19/01 | ||
| CITIC Capital Acquisition | 10,040 | 10,050 | 10,040 | 0,000 | 0,00% | 205,80K | 19/01 |
Indien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 24,47 | 25,05 | 24,45 | -1,04 | -4,08% | 13,75M | 19/01 | ||
| ICICI Bank ADR | 21,43 | 21,76 | 21,35 | -0,46 | -2,10% | 5,98M | 19/01 | ||
| Wipro ADR | 8,240 | 8,320 | 8,200 | -0,140 | -1,67% | 5,28M | 19/01 | ||
| Tata Motors ADR | 34,30 | 35,08 | 34,27 | +0,52 | +1,54% | 2,48M | 19/01 | ||
| HDFC Bank ADR | 70,15 | 71,11 | 69,58 | -0,75 | -1,06% | 1,49M | 19/01 | ||
| Renew Energy Global | 6,130 | 6,340 | 6,050 | -0,170 | -2,70% | 963,61K | 19/01 | ||
| Yatra Online | 1,870 | 1,890 | 1,720 | +0,140 | +8,09% | 756,47K | 19/01 | ||
| MakeMyTrip | 26,66 | 28,33 | 26,54 | -0,40 | -1,48% | 292,85K | 19/01 | ||
| Sify | 3,270 | 3,300 | 3,190 | +0,020 | +0,62% | 182,21K | 19/01 | ||
| Azure Power Global | 15,76 | 16,08 | 15,55 | +0,05 | +0,32% | 175,94K | 19/01 | ||
| WNS Holdings | 87,21 | 91,10 | 87,21 | -3,51 | -3,87% | 167,49K | 19/01 | ||
| Dr. Reddy’s Labs ADR | 62,35 | 63,06 | 62,21 | -0,42 | -0,67% | 69,65K | 19/01 | ||
| Mahanagar Telephone Nigam PK | 0,780 | 0,780 | 0,780 | -0,010 | -1,27% | 0,30K | 19/01 | ||
| Vedanta Ltd | 16,50 | 17,25 | 16,15 | 0,00 | 0,00% | 0 | 08/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 | ||
| Rediff.com India | 0,0120 | 0,0120 | 0,0120 | +0,0000 | +0,00% | 0 | 14/01 |
Indonesien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0,00645 | 0,00670 | 0,00620 | +0,00015 | +2,38% | 40,69M | 19/01 | ||
| Telkom Indonesia B ADR | 29,79 | 29,93 | 29,63 | +0,30 | +1,02% | 344,11K | 19/01 | ||
| Bank Mandiri Persero ADR | 9,84 | 10,04 | 9,50 | -0,19 | -1,89% | 54,44K | 19/01 | ||
| Indonesia Energy | 3,910 | 4,280 | 3,800 | -0,390 | -9,07% | 40,24K | 19/01 | ||
| Bank Rakyat | 14,43 | 14,77 | 14,03 | -0,36 | -2,46% | 32,21K | 19/01 | ||
| Astra Int | 7,79 | 7,94 | 7,51 | -0,02 | -0,19% | 30,93K | 19/01 | ||
| Bank Central Asia ADR | 13,5000 | 13,7700 | 12,9100 | +0,1500 | +1,12% | 25,65K | 19/01 | ||
| Bank Mandiri Persero | 0,5046 | 0,5046 | 0,5046 | -0,0254 | -4,79% | 8,57K | 19/01 | ||
| XL Axiata ADR | 4,20 | 4,20 | 4,07 | -0,05 | -1,06% | 3,09K | 19/01 | ||
| Vale Indonesia | 0,3311 | 0,3311 | 0,3311 | +0,0155 | +4,90% | 1,00K | 19/01 | ||
| Semen Persero | 9,00 | 9,11 | 9,00 | -0,56 | -5,85% | 0,77K | 19/01 | ||
| Indofood ADR | 21,6755 | 21,6755 | 21,6755 | -0,8045 | -3,58% | 0,50K | 19/01 | ||
| United Tractors ADR | 32,09 | 32,09 | 32,09 | -0,49 | -1,50% | 0,17K | 19/01 | ||
| Unilever Indonesia ADR | 5,84 | 5,84 | 5,84 | -0,01 | -0,17% | 0,10K | 19/01 | ||
| Media Nusantara Citra ADR | 6,42 | 6,42 | 6,42 | 0,00 | 0,00% | 0 | 30/11 | ||
| Asiamet Resources | 0,010 | 0,010 | 0,010 | +0,000 | +0,00% | 0 | 06/01 | ||
| Astra Agro Lestari TBK | 3,26 | 3,26 | 3,26 | +0,00 | +0,00% | 0 | 30/09 | ||
| Bumi Serpong Damai ADR | 16 | 16 | 16 | +0 | +0,00% | 0 | 02/11 | ||
| Indo Tambangraya Megah ADR | 2,66 | 2,66 | 2,66 | 0,00 | 0,00% | 0 | 16/11 | ||
| Medco Energi ADR | 3,78 | 3,78 | 3,78 | 0,00 | 0,00% | 0 | 12/11 |
Irland
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 107,76 | 109,09 | 106,95 | +0,27 | +0,25% | 6,70M | 19/01 | ||
| Endo Int | 3,350 | 3,430 | 3,250 | +0,010 | +0,30% | 4,64M | 19/01 | ||
| Amarin | 3,300 | 3,400 | 3,260 | -0,060 | -1,79% | 3,26M | 19/01 | ||
| Accenture | 343,74 | 356,07 | 343,50 | -4,54 | -1,30% | 2,98M | 19/01 | ||
| Johnson Controls | 73,71 | 75,67 | 73,57 | -1,03 | -1,38% | 2,95M | 19/01 | ||
| Iterum Therapeutics | 0,375 | 0,383 | 0,355 | +0,002 | +0,62% | 2,16M | 19/01 | ||
| Seagate | 102,36 | 106,34 | 102,09 | -3,10 | -2,94% | 1,96M | 19/01 | ||
| Eaton | 163,39 | 167,13 | 163,19 | -3,24 | -1,94% | 1,95M | 19/01 | ||
| Trane Technologies | 175,70 | 180,87 | 175,65 | -2,73 | -1,53% | 1,92M | 19/01 | ||
| Navitas Semiconductor | 10,390 | 11,770 | 10,270 | -0,680 | -6,14% | 1,83M | 19/01 | ||
| Horizon Pharma | 88,04 | 90,78 | 87,31 | -0,16 | -0,18% | 1,53M | 19/01 | ||
| Perrigo | 39,79 | 40,88 | 39,65 | +0,21 | +0,53% | 1,50M | 19/01 | ||
| Aptiv | 145,85 | 151,36 | 145,74 | -3,71 | -2,48% | 1,45M | 19/01 | ||
| AerCap Holdings NV | 66,16 | 67,89 | 66,15 | -1,45 | -2,14% | 1,17M | 19/01 | ||
| Alkermes Plc | 25,00 | 26,00 | 24,88 | -0,22 | -0,87% | 1,14M | 19/01 | ||
| Aon | 270,63 | 276,01 | 270,39 | -2,05 | -0,75% | 961,27K | 19/01 | ||
| Adient | 46,40 | 49,45 | 46,40 | -2,43 | -4,98% | 902,08K | 19/01 | ||
| Nabriva Therapeutics | 0,5001 | 0,5200 | 0,4800 | -0,0094 | -1,84% | 770,39K | 19/01 | ||
| ICON PLC | 257,05 | 261,32 | 253,97 | +2,66 | +1,05% | 719,76K | 19/01 | ||
| Jazz Pharma | 140,64 | 142,53 | 138,92 | -2,11 | -1,48% | 675,25K | 19/01 |
Israel
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| G Medical | 6,12 | 6,74 | 4,25 | +1,91 | +45,37% | 35,42M | 19/01 | ||
| Gamida Cell | 2,720 | 2,870 | 2,350 | +0,500 | +22,52% | 13,92M | 19/01 | ||
| Todos | 0,05 | 0,07 | 0,05 | -0,00 | -6,15% | 9,82M | 19/01 | ||
| Teva ADR | 8,84 | 8,96 | 8,70 | -0,05 | -0,56% | 7,86M | 19/01 | ||
| Nano Dimension | 3,360 | 3,550 | 3,360 | -0,100 | -2,89% | 6,00M | 19/01 | ||
| ironSource | 6,72 | 6,90 | 6,55 | +0,23 | +3,54% | 4,00M | 19/01 | ||
| Cognyte Software | 12,39 | 12,91 | 12,38 | -0,15 | -1,20% | 3,14M | 19/01 | ||
| ZIM Integrated Shipping Services | 61,53 | 64,66 | 61,26 | -1,81 | -2,86% | 2,93M | 19/01 | ||
| InMode | 44,92 | 48,33 | 44,88 | -2,34 | -4,95% | 2,49M | 19/01 | ||
| GlobalE Online | 38,76 | 39,87 | 37,66 | +0,23 | +0,60% | 2,30M | 19/01 | ||
| Ree Automotive Holding | 4,22 | 4,80 | 4,19 | -0,61 | -12,63% | 1,71M | 19/01 | ||
| Wix.Com Ltd | 134,22 | 140,69 | 131,76 | +2,76 | +2,10% | 1,71M | 19/01 | ||
| Playtika | 19,23 | 19,79 | 18,78 | +0,31 | +1,64% | 1,42M | 19/01 | ||
| Check Cap Ltd | 0,5897 | 0,6400 | 0,5810 | -0,0253 | -4,11% | 1,31M | 19/01 | ||
| Innoviz Technologies | 3,88 | 4,03 | 3,87 | -0,04 | -1,02% | 1,18M | 19/01 | ||
| Riskified | 6,32 | 6,75 | 6,30 | -0,07 | -1,10% | 1,17M | 19/01 | ||
| Supercom Lt | 0,4810 | 0,5227 | 0,4800 | -0,0380 | -7,32% | 1,14M | 19/01 | ||
| Check Point Software | 124,88 | 128,12 | 123,00 | -0,53 | -0,42% | 1,13M | 19/01 | ||
| Pluristem | 1,990 | 2,110 | 1,920 | -0,150 | -7,01% | 970,19K | 19/01 | ||
| Compugen Ltd | 3,810 | 4,010 | 3,780 | +0,010 | +0,26% | 963,96K | 19/01 |
Italien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 7,670 | 7,720 | 7,650 | -0,040 | -0,52% | 1,53M | 19/01 | ||
| Intesa Sanpaolo SpA PK | 17,240 | 17,450 | 17,220 | -0,370 | -2,10% | 605,45K | 19/01 | ||
| ENI ADR | 30,51 | 30,64 | 30,29 | +0,30 | +0,99% | 452,67K | 19/01 | ||
| Ferrari NV | 239,22 | 242,11 | 237,91 | +2,57 | +1,09% | 447,62K | 19/01 | ||
| Ermenegildo Zegna NV | 9,94 | 10,25 | 9,89 | -0,09 | -0,90% | 335,36K | 19/01 | ||
| UniCredit ADR | 7,630 | 7,710 | 7,600 | -0,070 | -0,91% | 256,17K | 19/01 | ||
| Stevanato Group SpA | 17,79 | 18,30 | 17,29 | +0,68 | +3,97% | 187,63K | 19/01 | ||
| Kaleyra | 9,11 | 9,36 | 9,04 | -0,29 | -3,09% | 127,57K | 19/01 | ||
| Snam ADR | 11,55 | 11,57 | 11,45 | +0,11 | +0,96% | 51,11K | 19/01 | ||
| Terna Rete Elettrica Nazionale | 23,13 | 23,18 | 23,07 | -0,14 | -0,60% | 25,06K | 19/01 | ||
| Assicurazioni Generali ADR | 10,73 | 10,77 | 10,55 | -0,11 | -1,05% | 20,48K | 19/01 | ||
| Prysmian ADR | 18,04 | 18,19 | 17,98 | -0,41 | -2,22% | 16,95K | 19/01 | ||
| Genenta Science ADR | 10,45 | 10,94 | 10,11 | -0,35 | -3,27% | 14,86K | 19/01 | ||
| Mediobanca ADR | 11,65 | 11,70 | 11,64 | 0,00 | 0,00% | 12,32K | 19/01 | ||
| Natuzzi | 12,25 | 13,30 | 12,25 | -0,31 | -2,47% | 4,29K | 19/01 | ||
| Salvatore Ferragamo ADR | 11,31 | 11,60 | 11,31 | -0,25 | -2,15% | 4,06K | 19/01 | ||
| Leonardo ADR | 3,85 | 3,85 | 3,81 | +0,06 | +1,48% | 2,59K | 19/01 | ||
| Atlantia ADR | 9,65 | 9,65 | 9,65 | -0,07 | -0,67% | 2,10K | 19/01 | ||
| Brunello Cucinelli ADR | 32,9 | 32,9 | 30,8 | +1,9 | +5,96% | 1,95K | 19/01 | ||
| Prada Spa PK | 13,13 | 13,13 | 12,57 | +0,49 | +3,88% | 0,45K | 19/01 |
Japan
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Dr. Foods | 0,01250 | 0,01370 | 0,01100 | -0,00020 | -1,57% | 4,03M | 19/01 | ||
| Sony ADR | 110,04 | 113,63 | 110,02 | -5,80 | -5,01% | 3,91M | 19/01 | ||
| Takeda Pharma ADR | 14,37 | 14,55 | 14,36 | -0,19 | -1,27% | 1,98M | 19/01 | ||
| Olympus Corp | 20,85 | 21,14 | 20,71 | +0,07 | +0,34% | 1,65M | 19/01 | ||
| Mitsubishi UFJ Financial ADR | 6,020 | 6,140 | 6,010 | -0,120 | -1,95% | 1,62M | 19/01 | ||
| Sumitomo Mitsui Financial ADR | 7,240 | 7,330 | 7,230 | -0,120 | -1,63% | 1,57M | 19/01 | ||
| Honda Motor ADR | 29,78 | 30,42 | 29,75 | -0,63 | -2,07% | 1,37M | 19/01 | ||
| Recruit ADR | 10 | 11 | 10 | -0 | -1,60% | 1,16M | 19/01 | ||
| KDDI Corp PK | 15,63 | 16,16 | 15,43 | +0,05 | +0,32% | 971,88K | 19/01 | ||
| Nintendo ADR | 58,68 | 59,50 | 58,22 | +0,27 | +0,46% | 640,92K | 19/01 | ||
| Nomura ADR | 4,440 | 4,530 | 4,430 | -0,140 | -3,06% | 627,96K | 19/01 | ||
| Toyota Motor ADR | 202,42 | 206,70 | 202,10 | -5,05 | -2,43% | 561,69K | 19/01 | ||
| Bridgestone ADR | 21,85 | 21,92 | 21,76 | -0,13 | -0,59% | 430,67K | 19/01 | ||
| SoftBank Group | 23,69 | 24,02 | 23,66 | -0,16 | -0,65% | 392,89K | 19/01 | ||
| Kao ADR | 9,99 | 10,31 | 9,92 | +0,09 | +0,91% | 362,14K | 19/01 | ||
| Mizuho Financial ADR | 2,760 | 2,770 | 2,740 | +0,010 | +0,36% | 330,50K | 19/01 | ||
| Yoshitsu ADR | 32,75 | 32,80 | 22,01 | +0,75 | +2,34% | 330,25K | 19/01 | ||
| Japan Smaller Capitalization Closed | 7,600 | 7,950 | 7,590 | -0,150 | -1,94% | 314,26K | 19/01 | ||
| Fanuc Corporation | 19,82 | 19,98 | 19,73 | -0,08 | -0,40% | 312,83K | 19/01 | ||
| East Japan Railway ADR | 9,65 | 9,76 | 9,65 | -0,10 | -1,03% | 267,29K | 19/01 |
Kanada
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| HPIL | 0,0013 | 0,0014 | 0,0012 | -0,0001 | -7,14% | 127,21M | 19/01 | ||
| Two Hands | 0,0008 | 0,0009 | 0,0007 | 0,0000 | 0,00% | 75,72M | 19/01 | ||
| Eco-Tek Group, Inc. | 0,00260 | 0,00270 | 0,00230 | +0,00040 | +18,18% | 75,14M | 19/01 | ||
| Sundial Growers | 0,5209 | 0,5547 | 0,5200 | -0,0256 | -4,68% | 74,66M | 19/01 | ||
| Winning Brands Corp | 0,00095 | 0,00100 | 0,00089 | -0,00005 | -5,00% | 70,31M | 19/01 | ||
| Novation Hldgs Inc. | 0,00070 | 0,00080 | 0,00060 | -0,00010 | -12,50% | 50,74M | 19/01 | ||
| Barrick Gold | 20,17 | 20,24 | 18,76 | +1,61 | +8,67% | 35,46M | 19/01 | ||
| Kinross Gold | 5,910 | 6,000 | 5,530 | +0,430 | +7,85% | 29,81M | 19/01 | ||
| Tilray | 5,97 | 6,40 | 5,94 | -0,32 | -5,09% | 24,94M | 19/01 | ||
| Newron Sport | 0,0026 | 0,0030 | 0,0026 | -0,0004 | -13,33% | 21,54M | 19/01 | ||
| Yamana Gold | 4,430 | 4,460 | 4,150 | +0,320 | +7,79% | 19,77M | 19/01 | ||
| B2Gold | 3,775 | 3,780 | 3,570 | +0,205 | +5,74% | 14,29M | 19/01 | ||
| Denison Mines | 1,2750 | 1,3050 | 1,2100 | +0,0150 | +1,19% | 12,51M | 19/01 | ||
| New Gold | 1,8000 | 1,8200 | 1,6500 | +0,1700 | +10,43% | 12,32M | 19/01 | ||
| First Majestic Silver | 11,89 | 12,01 | 10,74 | +1,35 | +12,81% | 11,25M | 19/01 | ||
| Cenovus Energy | 14,870 | 15,150 | 14,660 | 0,000 | 0,00% | 10,56M | 19/01 | ||
| BlackBerry | 8,93 | 9,32 | 8,91 | -0,16 | -1,76% | 8,73M | 19/01 | ||
| Digatrade Financial | 0,003 | 0,003 | 0,002 | -0,000 | -3,47% | 8,09M | 19/01 | ||
| Alamos Gold | 7,310 | 7,390 | 6,750 | +0,660 | +9,92% | 7,78M | 19/01 | ||
| Aurora Cannabis | 4,860 | 5,200 | 4,850 | -0,250 | -4,89% | 7,56M | 19/01 |
Kina
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Trans Global Grp In | 0,01060 | 0,01100 | 0,00920 | -0,00020 | -1,85% | 66,24M | 19/01 | ||
| Nio A ADR | 28,63 | 30,15 | 28,60 | -0,98 | -3,31% | 33,56M | 19/01 | ||
| Didi Global | 5,01 | 5,03 | 4,74 | +0,23 | +4,81% | 21,39M | 19/01 | ||
| New Oriental Education&Tech | 1,730 | 1,750 | 1,680 | +0,040 | +2,37% | 16,91M | 19/01 | ||
| TDH Holdings | 0,449 | 0,482 | 0,442 | -0,042 | -8,56% | 14,94M | 19/01 | ||
| Ke Hldg | 22,71 | 23,85 | 21,51 | +0,68 | +3,09% | 14,93M | 19/01 | ||
| Farmmi | 0,2218 | 0,2283 | 0,2210 | -0,0027 | -1,20% | 14,89M | 19/01 | ||
| Alibaba ADR | 127,72 | 130,86 | 127,13 | -0,88 | -0,69% | 14,24M | 19/01 | ||
| Meten Edtechx Education | 0,1927 | 0,2006 | 0,1910 | -0,0057 | -2,87% | 12,28M | 19/01 | ||
| Pinduoduo | 64,35 | 66,34 | 62,15 | +2,82 | +4,58% | 10,70M | 19/01 | ||
| Tencent Music Entertainment Group | 6,82 | 7,00 | 6,72 | -0,07 | -1,02% | 10,16M | 19/01 | ||
| TAL Education | 3,60 | 3,67 | 3,36 | +0,23 | +6,82% | 9,70M | 19/01 | ||
| Xpeng | 43,80 | 47,70 | 43,80 | -3,52 | -7,44% | 9,58M | 19/01 | ||
| OneSmart | 0,1599 | 0,1800 | 0,1442 | +0,0054 | +3,46% | 8,90M | 19/01 | ||
| Blue Hat | 0,3815 | 0,5400 | 0,3692 | +0,0251 | +7,04% | 8,29M | 19/01 | ||
| China SXT Pharma | 0,2012 | 0,2168 | 0,1921 | -0,0204 | -9,21% | 8,02M | 19/01 | ||
| EHome Household Service Holdings | 0,98 | 1,14 | 0,96 | -0,04 | -3,92% | 7,20M | 19/01 | ||
| JD.com Inc Adr | 72,30 | 74,22 | 72,04 | -1,10 | -1,50% | 6,14M | 19/01 | ||
| Li Auto | 29,26 | 30,70 | 29,25 | -1,21 | -3,97% | 6,03M | 19/01 | ||
| Full Truck Alliance Co | 8,32 | 8,73 | 8,22 | -0,05 | -0,60% | 5,93M | 19/01 |
Luxemburg
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| FREYR Battery | 9,70 | 9,99 | 8,96 | +1,05 | +12,14% | 5,73M | 19/01 | ||
| ArcelorMittal ADR | 35,62 | 36,34 | 35,49 | +0,35 | +0,99% | 5,04M | 19/01 | ||
| Arrival Vault USA | 5,79 | 6,23 | 5,78 | -0,23 | -3,82% | 2,89M | 19/01 | ||
| Tenaris ADR | 24,32 | 24,66 | 24,17 | -0,19 | -0,78% | 1,98M | 19/01 | ||
| Spotify Tech | 207,35 | 216,61 | 207,03 | -3,52 | -1,67% | 1,66M | 19/01 | ||
| Ardagh Metal Packaging | 9,00 | 9,05 | 8,78 | +0,25 | +2,86% | 1,05M | 19/01 | ||
| Adecoagro SA | 7,27 | 7,45 | 7,25 | -0,02 | -0,27% | 586,70K | 19/01 | ||
| MagnaChip | 18,60 | 19,33 | 18,56 | -0,49 | -2,57% | 583,06K | 19/01 | ||
| Ternium ADR | 46,30 | 46,95 | 44,94 | +0,66 | +1,45% | 499,19K | 19/01 | ||
| Globant SA | 238,59 | 245,59 | 236,02 | +0,01 | +0,00% | 379,84K | 19/01 | ||
| Orion Engineered Carbons | 18,16 | 18,79 | 18,12 | -0,43 | -2,29% | 171,01K | 19/01 | ||
| Nexa Resources | 8,910 | 9,450 | 8,820 | +0,130 | +1,48% | 132,96K | 19/01 | ||
| Corporacion America Airports | 5,710 | 5,779 | 5,560 | +0,010 | +0,18% | 56,23K | 19/01 | ||
| Millicom | 27,30 | 27,72 | 27,26 | -0,02 | -0,07% | 56,07K | 19/01 | ||
| BM European Value ADR | 30,39 | 30,66 | 30,18 | +0,54 | +1,82% | 42,72K | 19/01 | ||
| Altisource Portfolio Solutions | 11,450 | 11,950 | 11,300 | -0,290 | -2,47% | 29,58K | 19/01 | ||
| Procaps | 9,48 | 9,69 | 9,11 | +0,48 | +5,33% | 26,86K | 19/01 | ||
| Codere Online US | 7,19 | 7,19 | 6,61 | +0,16 | +2,28% | 20,60K | 19/01 | ||
| Intelsat Sa | 0,009 | 0,009 | 0,007 | -0,001 | -10,00% | 16,27K | 19/01 | ||
| Subsea 7 ADR | 8,15 | 8,30 | 8,15 | -0,29 | -3,44% | 15,86K | 19/01 |
Malaysia
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0,01 | 0,01 | 0,01 | -0,00 | -5,00% | 1,49M | 19/01 | ||
| GreenPro | 0,5051 | 0,5600 | 0,5050 | -0,0275 | -5,16% | 1,34M | 19/01 | ||
| Technology Telecommunication Acquisition Unt | 10,01 | 10,02 | 10,01 | +0,02 | +0,20% | 489,18K | 19/01 | ||
| Catcha Investment | 9,730 | 9,730 | 9,720 | 0,000 | 0,00% | 280,66K | 19/01 | ||
| Catcha Investment | 9,890 | 9,890 | 9,810 | +0,019 | +0,19% | 43,45K | 19/01 | ||
| Energem Unt | 10,14 | 10,15 | 10,13 | -0,01 | -0,10% | 22,99K | 19/01 | ||
| Top Glove ADR | 2,17 | 2,35 | 2,17 | 0,00 | 0,00% | 5,08K | 19/01 | ||
| Genting Berhad | 5,69 | 5,99 | 5,69 | -0,37 | -6,11% | 3,94K | 19/01 | ||
| Malayan Banking Berhad | 4,090 | 4,090 | 4,085 | 0,000 | 0,00% | 1,00K | 19/01 | ||
| Weconnect Tech | 0,04 | 0,04 | 0,03 | 0,00 | 0,00% | 0 | 14/01 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 06/01 | ||
| PHP Ventures Acquisition | 10,21 | 10,21 | 10,21 | 0,00 | 0,00% | 0 | 14/01 | ||
| Genting Malaysia ADR | 18,65 | 18,65 | 18,65 | 0,00 | 0,00% | 0 | 01/11 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0,00% | 0 | 16/12 | ||
| Vitaxel | 0,1065 | 0,1065 | 0,1065 | 0,0000 | 0,00% | 0 | 30/12 | ||
| DKG Capital | 0,0300 | 0,0300 | 0,0300 | 0,0000 | 0,00% | 0 | 16/09 | ||
| Prime Global Capital | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 07/01 | ||
| Leet Technology | 0,1602 | 0,1820 | 0,1600 | -0,0218 | -11,98% | 33,63K | 18/01 | ||
| Tenaga Nasional Berhad | 8,592 | 8,592 | 8,592 | 0,000 | 0,00% | 0 | 14/01 | ||
| IGS Capital | 0,9713 | 0,9713 | 0,3000 | 0,0000 | 0,00% | 0 | 30/12 |
Mexiko
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Tamino Minerals | 0,009 | 0,014 | 0,009 | -0,001 | -8,51% | 17,23M | 19/01 | ||
| Cemex ADR | 6,580 | 6,810 | 6,570 | -0,120 | -1,79% | 5,34M | 19/01 | ||
| America Movil ADR | 19,46 | 20,06 | 19,40 | -0,46 | -2,31% | 1,78M | 19/01 | ||
| Grupo Televisa ADR | 10,23 | 10,54 | 10,12 | -0,26 | -2,48% | 957,08K | 19/01 | ||
| Fomento Economico Mexicano | 81,20 | 83,93 | 80,50 | -1,91 | -2,30% | 499,39K | 19/01 | ||
| Controladora Vuela ADR | 18,45 | 19,11 | 18,39 | -0,78 | -4,06% | 403,97K | 19/01 | ||
| Betterware De Mexico | 22,02 | 22,43 | 19,05 | +3,00 | +15,77% | 210,67K | 19/01 | ||
| Vista Oil Gas | 6,180 | 6,330 | 6,150 | +0,040 | +0,65% | 162,99K | 19/01 | ||
| Coca-Cola Femsa ADR | 53,85 | 54,92 | 52,99 | -1,23 | -2,23% | 125,45K | 19/01 | ||
| Banorte ADR | 34,44 | 34,99 | 34,28 | -0,72 | -2,05% | 110,33K | 19/01 | ||
| GAP ADR | 137,33 | 137,58 | 136,37 | +0,36 | +0,26% | 43,44K | 19/01 | ||
| Grupo Aeroportuario Sureste ADR | 198,88 | 205,37 | 198,08 | -8,71 | -4,20% | 37,90K | 19/01 | ||
| Aeroportuario del Centro Norte | 52,36 | 53,68 | 52,03 | -0,49 | -0,93% | 35,71K | 19/01 | ||
| Wal Mart de Mexico ADR | 34,70 | 35,04 | 34,30 | -0,14 | -0,39% | 34,88K | 19/01 | ||
| Mexico Closed Fund | 15,36 | 15,51 | 15,35 | -0,14 | -0,90% | 31,90K | 19/01 | ||
| Kimberly-Clark de Mexico | 7,44 | 7,54 | 7,34 | +0,02 | +0,27% | 31,68K | 19/01 | ||
| APx Acquisition I Unt | 10,04 | 10,06 | 10,04 | -0,02 | -0,20% | 14,31K | 19/01 | ||
| Becle | 2,5025 | 2,5325 | 2,5000 | -0,0791 | -3,06% | 13,99K | 19/01 | ||
| Santander Mexico B ADR | 5,760 | 5,830 | 5,760 | -0,010 | -0,17% | 9,70K | 19/01 | ||
| Mexico Equity and Income Closed | 8,90 | 9,00 | 8,90 | -0,11 | -1,22% | 9,36K | 19/01 |
Nederländerna
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Yandex | 48,34 | 50,88 | 48,24 | -0,35 | -0,72% | 5,83M | 19/01 | ||
| Aegon ADR | 5,610 | 5,735 | 5,600 | -0,200 | -3,44% | 4,96M | 19/01 | ||
| Royal Dutch Shell ADR | 50,80 | 51,28 | 50,39 | -0,15 | -0,29% | 4,58M | 19/01 | ||
| VEON | 1,5100 | 1,6050 | 1,5100 | -0,0100 | -0,66% | 4,38M | 19/01 | ||
| ING ADR | 15,03 | 15,24 | 15,00 | -0,24 | -1,57% | 4,24M | 19/01 | ||
| Stellantis NV | 21,45 | 21,91 | 21,44 | -0,14 | -0,65% | 4,06M | 19/01 | ||
| Royal Dutch Shell B ADR | 50,88 | 51,32 | 50,44 | -0,11 | -0,22% | 2,96M | 19/01 | ||
| NXP | 210,95 | 220,45 | 210,78 | -6,47 | -2,98% | 1,88M | 19/01 | ||
| Qiagen NV | 49,79 | 50,91 | 48,66 | +1,35 | +2,79% | 1,84M | 19/01 | ||
| Koninklijke Philips ADR | 34,09 | 34,47 | 33,95 | +0,36 | +1,07% | 1,69M | 19/01 | ||
| ASML ADR | 698,82 | 738,88 | 698,71 | -16,41 | -2,29% | 1,58M | 19/01 | ||
| Just Eat Takeaway.com NV | 10,63 | 10,89 | 10,62 | -0,06 | -0,56% | 1,50M | 19/01 | ||
| Adyen | 20,79 | 21,15 | 20,77 | +0,87 | +4,37% | 804,09K | 19/01 | ||
| ProQR Therapeutics NV | 6,250 | 6,500 | 6,130 | -0,130 | -2,04% | 643,43K | 19/01 | ||
| Prosus ADR | 16,52 | 16,85 | 16,51 | -0,45 | -2,65% | 637,37K | 19/01 | ||
| Uniqure NV | 18,62 | 19,44 | 18,53 | -0,34 | -1,79% | 478,99K | 19/01 | ||
| Airbus Group NV | 32,49 | 32,80 | 32,41 | -0,32 | -0,98% | 360,97K | 19/01 | ||
| Core Laboratories | 26,56 | 26,90 | 25,56 | -0,14 | -0,52% | 254,39K | 19/01 | ||
| Koninklijke ADR | 3,250 | 3,260 | 3,230 | +0,070 | +2,20% | 165,57K | 19/01 | ||
| Koninklijke Ahold ADR | 33,9000 | 34,2700 | 33,9000 | -0,4100 | -1,20% | 145,79K | 19/01 |
Norge
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28,66 | 29,14 | 28,49 | -0,37 | -1,27% | 3,07M | 19/01 | ||
| Equinor | 28,7100 | 28,7100 | 28,7000 | -0,1600 | -0,55% | 515,86K | 19/01 | ||
| Opera | 6,34 | 6,60 | 5,76 | +0,59 | +10,26% | 428,45K | 19/01 | ||
| Norsk Hydro ASA ADR | 8,270 | 8,410 | 8,244 | -0,090 | -1,08% | 109,53K | 19/01 | ||
| DNB Bank ASA | 24,48 | 24,73 | 24,37 | -0,22 | -0,88% | 104,42K | 19/01 | ||
| Nel ASA | 1,46 | 1,48 | 1,45 | -0,03 | -1,69% | 50,00K | 19/01 | ||
| Telenor ASA ADR | 16,43 | 16,47 | 16,33 | +0,07 | +0,40% | 37,70K | 19/01 | ||
| Mowi ADR | 23,62 | 23,74 | 23,53 | -0,02 | -0,08% | 29,75K | 19/01 | ||
| Orkla ASA ADR | 9,820 | 9,910 | 9,820 | -0,080 | -0,81% | 24,09K | 19/01 | ||
| Yara International ASA | 26,82 | 27,27 | 26,79 | -0,88 | -3,18% | 22,76K | 19/01 | ||
| Aker Carbon | 2,50 | 2,52 | 2,32 | +0,10 | +4,17% | 9,46K | 19/01 | ||
| Tomra Systems ADR | 56,07 | 56,70 | 56,00 | +0,83 | +1,51% | 9,28K | 19/01 | ||
| Kahoot | 4,05 | 4,19 | 4,05 | +0,01 | +0,25% | 4,30K | 19/01 | ||
| Norwegian Air Shuttle ASA | 0,55 | 1,30 | 0,55 | -0,70 | -56,00% | 4,15K | 19/01 | ||
| Norsk Hydro | 8,25 | 8,30 | 8,24 | -0,14 | -1,67% | 3,21K | 19/01 | ||
| Mowi | 23,6800 | 23,6800 | 23,6800 | -0,3950 | -1,64% | 2,50K | 19/01 | ||
| Orkla | 9,7400 | 9,8300 | 9,7400 | -0,1100 | -1,12% | 1,41K | 19/01 | ||
| Hexagon Composites | 3,2000 | 3,2400 | 3,2000 | -0,2400 | -6,98% | 1,10K | 19/01 | ||
| Gjensidige Forsikring ADR | 25,71 | 25,71 | 25,71 | +0,64 | +2,57% | 1,06K | 19/01 | ||
| Idex Biometrics ASA | 22,50 | 25,00 | 22,50 | -2,09 | -8,50% | 0,92K | 19/01 |
Nya Zeeland
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Smokefree Innotec | 0,0220 | 0,0230 | 0,0185 | -0,0007 | -3,08% | 3,68M | 19/01 | ||
| Spark New Zealand ADR | 15,38 | 15,45 | 15,28 | 0,00 | 0,01% | 28,90K | 19/01 | ||
| Spark New Zealand | 3,1200 | 3,1200 | 2,9910 | +0,0700 | +2,30% | 7,00K | 19/01 | ||
| Air New Zealand ADR | 5,37 | 5,37 | 5,30 | +0,40 | +7,97% | 4,56K | 19/01 | ||
| New Zealand Oil Gas | 0,300 | 0,300 | 0,300 | +0,000 | +0,00% | 0 | 23/12 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0,00% | 0 | 08/10 | ||
| Port Tauranga ADR | 19,79 | 19,79 | 19,79 | 0,00 | 0,00% | 0 | 09/09 | ||
| Auckland International Airport ADR | 26,14 | 26,14 | 26,14 | 0,00 | 0,00% | 0 | 18/01 | ||
| Ryman Healthcare ADR | 40,30 | 40,30 | 40,30 | 0,00 | 0,00% | 0 | 29/12 | ||
| Summerset Group | 9,4 | 9,4 | 9,4 | 0,0 | 0,00% | 0 | 24/02 | ||
| Fletcher Building Ltd PK | 10,07 | 10,07 | 10,07 | 0,00 | 0,00% | 0 | 12/01 | ||
| Chorus ADR | 23,47 | 23,47 | 23,47 | +0,00 | +0,00% | 0 | 18/01 | ||
| New Zealand Energy Corp | 0,1173 | 0,1173 | 0,1173 | +0,0000 | +0,00% | 0 | 10/01 | ||
| Astika Holdings | 0,0590 | 0,0590 | 0,0590 | +0,0000 | +0,00% | 0 | 11/01 | ||
| Warehouse Group | 2,8000 | 2,8000 | 2,7900 | 0,0000 | 0,00% | 0 | 19/11 | ||
| A2 Milk | 3,86 | 3,95 | 3,86 | 0,00 | 0,00% | 0 | 18/01 |
Österrike
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 24,50 | 25,01 | 24,48 | -1,04 | -4,08% | 51,76K | 19/01 | ||
| OMV AG PK | 64,04 | 64,04 | 63,26 | +0,92 | +1,46% | 20,44K | 19/01 | ||
| Erste Bank | 48,950 | 49,315 | 48,950 | -1,610 | -3,18% | 6,15K | 19/01 | ||
| Wienerberger Baustoffindustrie | 7,700 | 7,750 | 7,550 | +0,206 | +2,75% | 1,93K | 19/01 | ||
| Raiffeisen Bank ADR | 7,25 | 7,25 | 7,13 | -0,11 | -1,49% | 1,04K | 19/01 | ||
| Andritz ADR | 11,03 | 11,03 | 10,76 | +1,26 | +12,87% | 1,03K | 19/01 | ||
| Voestalpine AG PK | 7,70 | 7,70 | 7,70 | 0,00 | 0,00% | 0,40K | 19/01 | ||
| Vienna Insurance ADR | 5,91 | 5,91 | 5,91 | +0,00 | +0,00% | 0 | 18/01 | ||
| Flughafen Wien ADR | 7,4 | 7,4 | 7,4 | 0,0 | 0,00% | 0 | 07/12 | ||
| Schoeller Bleckmann ADR | 4,24 | 4,24 | 4,24 | +0,00 | +0,00% | 0 | 04/11 | ||
| Palfinger ADR | 39,25 | 39,25 | 39,25 | +0,00 | +0,00% | 0 | 30/12 | ||
| Oesterreichische Post ADR | 21,1 | 21,1 | 20,0 | 0,0 | 0,00% | 0 | 30/12 | ||
| Verbund ADR | 21,42 | 21,42 | 21,42 | 0,00 | 0,00% | 0 | 14/01 | ||
| EVN ADR | 5,97 | 5,97 | 5,97 | +0,00 | +0,00% | 0 | 14/12 | ||
| Telekom Austria AG PK | 17,53 | 17,53 | 17,53 | +0,00 | +0,00% | 0 | 14/01 | ||
| Wolford ADR | 1,44 | 1,44 | 1,44 | 0,00 | 0,00% | 0 | 28/12 |
Peru
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8,870 | 8,870 | 8,320 | +0,580 | +7,00% | 1,40M | 19/01 | ||
| Credicorp | 142,42 | 144,00 | 141,90 | -0,16 | -0,11% | 403,63K | 19/01 | ||
| Intercorp Financial Services | 31,30 | 31,59 | 30,20 | +0,45 | +1,46% | 65,55K | 19/01 | ||
| Cementos Pacasmayo ADR | 6,550 | 6,632 | 6,500 | +0,150 | +2,34% | 21,01K | 19/01 | ||
| Aenza | 2,0400 | 2,0850 | 2,0400 | -0,0200 | -0,97% | 10,05K | 19/01 | ||
| Dana Resources | 0,00000 | 0,00000 | 0,00000 | 0,00000 | 0,00% | 0 | 07/01 | ||
| Goldsands Dev Co | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 10/01 | ||
| Fossal ADR | 0,014 | 0,014 | 0,014 | 0,000 | 0,00% | 0 | 23/07 |
Polen
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11,79 | 12,48 | 11,69 | -0,25 | -2,09% | 14,05K | 19/01 | ||
| Eurocash SA | 4,05 | 4,05 | 4,05 | 0,00 | 0,00% | 0 | 02/04 | ||
| Eurocash SA PK | 2,43 | 2,43 | 2,43 | 0,00 | 0,00% | 0 | 06/08 | ||
| Alior Bank ADR | 6,2 | 6,6 | 6,3 | +0,0 | +0,00% | 0 | 16/12 | ||
| Asseco Poland ADR | 22,81 | 22,81 | 22,81 | +0,00 | +0,00% | 0 | 07/01 | ||
| Globe Trade Centre ADR | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 11,42 | 11,42 | 11,42 | +0,00 | +0,00% | 0 | 25/10 |
Portugal
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5,53 | 5,56 | 5,49 | -0,02 | -0,41% | 160,47K | 19/01 | ||
| EDP Energias de Portugal ADR | 51,52 | 51,93 | 51,07 | +0,62 | +1,22% | 31,55K | 19/01 | ||
| Jeronimo Martins SGPS SA ADR | 50,01 | 50,01 | 49,54 | +1,04 | +2,12% | 0,94K | 19/01 | ||
| Banco Espirito Santo | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 04/01 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Ryssland
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Sberbank | 12,78 | 13,09 | 12,35 | +0,57 | +4,63% | 15,96M | 19/01 | ||
| Gazprom DRC | 8,30 | 8,39 | 7,92 | +0,46 | +5,84% | 14,07M | 19/01 | ||
| MTS ADR | 7,205 | 7,440 | 7,150 | +0,005 | +0,07% | 6,93M | 19/01 | ||
| Rosneft DRC | 7,44 | 7,52 | 7,13 | +0,39 | +5,48% | 5,96M | 19/01 | ||
| Norilskiy Nikel ADR | 28,81 | 29,18 | 27,67 | +1,84 | +6,82% | 2,81M | 19/01 | ||
| Surgutneftegaz ADR | 4,72 | 4,86 | 4,64 | -0,01 | -0,13% | 2,11M | 19/01 | ||
| Polymetal | 1.218,50 | 1.218,50 | 1.132,50 | +86,00 | +7,59% | 1,95M | 19/01 | ||
| Lukoil ADR | 85,26 | 87,52 | 83,14 | +3,34 | +4,08% | 1,53M | 19/01 | ||
| Magnit DRC | 13,17 | 13,35 | 12,95 | +0,19 | +1,46% | 1,16M | 19/01 | ||
| Severstal DRC | 19,59 | 19,75 | 18,91 | +0,49 | +2,57% | 859,34K | 19/01 | ||
| Bank VTB DRC | 1,150 | 1,192 | 1,128 | 0,000 | 0,00% | 835,58K | 19/01 | ||
| Fix Price Group | 5,30 | 5,52 | 5,25 | -0,03 | -0,56% | 783,87K | 19/01 | ||
| Sberbank | 12,810 | 12,920 | 12,510 | +0,590 | +4,83% | 704,30K | 19/01 | ||
| Gazprom DRC | 8,290 | 8,350 | 8,210 | +0,477 | +6,11% | 672,71K | 19/01 | ||
| Globaltrans Inv | 7,34 | 7,44 | 7,06 | +0,25 | +3,53% | 589,11K | 19/01 | ||
| HeadHunter ADR | 38,37 | 43,58 | 38,12 | -2,18 | -5,38% | 475,55K | 19/01 | ||
| Norilskiy Nikel ADR | 28,81 | 28,99 | 28,00 | +1,94 | +7,22% | 395,28K | 19/01 | ||
| Novolipetsk Steel DRC | 27,64 | 28,00 | 26,84 | +0,74 | +2,75% | 354,39K | 19/01 | ||
| Tatneft ADR | 38,81 | 39,55 | 37,16 | +1,73 | +4,67% | 302,96K | 19/01 | ||
| Polyus DRC | 76,35 | 77,00 | 74,30 | +1,85 | +2,48% | 270,13K | 19/01 |
Schweiz
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3,410 | 3,520 | 3,370 | -0,080 | -2,29% | 14,16M | 19/01 | ||
| Credit Suisse ADR | 9,87 | 10,03 | 9,86 | -0,16 | -1,60% | 7,24M | 19/01 | ||
| Amcor PLC | 12,41 | 12,50 | 12,26 | +0,13 | +1,06% | 5,63M | 19/01 | ||
| STMicroelectronics ADR | 46,42 | 48,15 | 46,36 | -1,30 | -2,72% | 3,63M | 19/01 | ||
| ABB ADR | 37,03 | 37,47 | 36,98 | +0,41 | +1,12% | 3,00M | 19/01 | ||
| Roche Holding ADR | 50,02 | 50,20 | 49,64 | -0,01 | -0,02% | 2,81M | 19/01 | ||
| UBS Group | 19,17 | 19,43 | 19,16 | -0,22 | -1,13% | 2,71M | 19/01 | ||
| TE Connectivity | 156,99 | 160,85 | 156,93 | -2,06 | -1,30% | 2,39M | 19/01 | ||
| Novartis ADR | 88,85 | 89,32 | 88,65 | -0,69 | -0,77% | 2,04M | 19/01 | ||
| Crispr Therapeutics | 64,19 | 68,00 | 63,86 | -0,86 | -1,32% | 1,83M | 19/01 | ||
| On Holding | 26,83 | 27,51 | 26,58 | -0,54 | -1,97% | 1,60M | 19/01 | ||
| Chubb | 191,88 | 196,00 | 191,64 | -3,10 | -1,59% | 1,40M | 19/01 | ||
| Relief Therapeutics | 0,09 | 0,09 | 0,09 | 0,00 | 0,14% | 1,10M | 19/01 | ||
| Garmin | 131,23 | 133,79 | 131,16 | -1,55 | -1,17% | 1,08M | 19/01 | ||
| Alcon | 78,25 | 79,46 | 78,13 | +0,34 | +0,44% | 963,99K | 19/01 | ||
| Logitech | 79,39 | 81,09 | 79,29 | -1,20 | -1,49% | 670,37K | 19/01 | ||
| Dufry ADR | 5,2 | 5,3 | 5,2 | 0,0 | 0,19% | 532,67K | 19/01 | ||
| ObsEva | 1,830 | 1,860 | 1,770 | +0,070 | +3,98% | 496,81K | 19/01 | ||
| Glencore ADR | 11,360 | 11,431 | 11,280 | +0,155 | +1,38% | 492,58K | 19/01 | ||
| Quotient Ltd | 2,050 | 2,100 | 1,950 | +0,100 | +5,13% | 451,06K | 19/01 |
Singapore
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 5,65 | 5,94 | 5,51 | +0,11 | +1,99% | 15,70M | 19/01 | ||
| Sea | 167,83 | 174,38 | 166,84 | -2,65 | -1,55% | 5,88M | 19/01 | ||
| Flex | 16,95 | 17,96 | 16,88 | -0,75 | -4,24% | 5,18M | 19/01 | ||
| Aberdeen Asia-Pacific | 3,725 | 3,810 | 3,710 | -0,075 | -1,97% | 2,65M | 19/01 | ||
| Kulicke&Soffa | 55,68 | 58,89 | 55,63 | -1,75 | -3,05% | 797,13K | 19/01 | ||
| Grindrod Shipping | 18,90 | 19,89 | 18,01 | -0,70 | -3,57% | 663,17K | 19/01 | ||
| TDCX ADR | 13,97 | 15,12 | 13,18 | -0,92 | -6,18% | 527,51K | 19/01 | ||
| YY A | 50,56 | 51,50 | 50,12 | -0,14 | -0,28% | 466,16K | 19/01 | ||
| AIA ADR | 43,33 | 44,50 | 42,31 | +0,71 | +1,67% | 453,77K | 19/01 | ||
| Wave Life Sciences Ltd | 2,510 | 2,630 | 2,492 | +0,010 | +0,40% | 444,11K | 19/01 | ||
| Eqonex | 1,960 | 2,150 | 1,930 | -0,200 | -9,26% | 416,60K | 19/01 | ||
| Bonanza Goldfields | 0,0040 | 0,0043 | 0,0037 | 0,0001 | 1,92% | 400,11K | 19/01 | ||
| Maxeon Solar Technologies | 11,34 | 11,97 | 11,31 | -0,39 | -3,32% | 340,70K | 19/01 | ||
| Triterras | 2,000 | 2,070 | 1,960 | -0,010 | -0,50% | 199,12K | 19/01 | ||
| Aslan Pharma ADR | 0,970 | 1,000 | 0,960 | -0,020 | -2,04% | 180,46K | 19/01 | ||
| United Overseas Bank ADR | 44,40 | 44,59 | 44,37 | +0,13 | +0,29% | 73,67K | 19/01 | ||
| India Closed Fund | 21,78 | 22,06 | 21,75 | -0,22 | -1,00% | 70,32K | 19/01 | ||
| Aberdeen Japan Equity Fund Inc | 7,700 | 7,940 | 7,700 | -0,320 | -3,99% | 65,75K | 19/01 | ||
| Templeton Dragon Closed Fund | 16,49 | 16,74 | 16,49 | -0,05 | -0,30% | 63,98K | 19/01 | ||
| Kenon Holdings | 49,73 | 50,30 | 49,23 | -0,22 | -0,44% | 50,24K | 19/01 |
Spanien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3,535 | 3,610 | 3,535 | -0,065 | -1,81% | 11,14M | 19/01 | ||
| BBVA ADR | 6,410 | 6,560 | 6,400 | -0,150 | -2,29% | 4,05M | 19/01 | ||
| Grifols ADR | 12,46 | 12,54 | 12,24 | -0,07 | -0,56% | 1,09M | 19/01 | ||
| Telefonica ADR | 4,520 | 4,550 | 4,500 | -0,040 | -0,88% | 1,05M | 19/01 | ||
| Caixabank ADR | 1,05 | 1,06 | 1,03 | -0,01 | -0,76% | 914,21K | 19/01 | ||
| Inditex ADR | 16,24 | 16,40 | 16,21 | +0,39 | +2,46% | 331,39K | 19/01 | ||
| Wallbox NV | 12,390 | 13,330 | 12,377 | -0,630 | -4,84% | 310,98K | 19/01 | ||
| IAG ADR | 4,32 | 4,37 | 4,26 | -0,12 | -2,60% | 163,62K | 19/01 | ||
| Iberdrola SA | 45,44 | 45,53 | 45,21 | +0,09 | +0,20% | 132,45K | 19/01 | ||
| Siemens Gamesa ADR | 4,10 | 4,20 | 4,10 | 0,00 | 0,00% | 117,88K | 19/01 | ||
| Amadeus IT Holding SA PK | 71,05 | 72,39 | 70,76 | -0,85 | -1,18% | 112,07K | 19/01 | ||
| Zenosense | 0,008 | 0,008 | 0,008 | +0,003 | +56,86% | 70,50K | 19/01 | ||
| Repsol SA | 12,68 | 12,85 | 12,58 | -0,03 | -0,24% | 63,01K | 19/01 | ||
| ACS Actividades Construccion ADR | 5,20 | 5,38 | 5,12 | -0,21 | -3,88% | 43,79K | 19/01 | ||
| Red Electrica ADR | 10,050 | 10,080 | 10,016 | +0,020 | +0,20% | 39,91K | 19/01 | ||
| Endesa ADR | 11,0 | 11,1 | 11,0 | 0,1 | 0,82% | 28,24K | 19/01 | ||
| Enagas SA | 11,250 | 11,260 | 11,220 | -0,140 | -1,23% | 16,70K | 19/01 | ||
| Ferrovial | 29,45 | 29,78 | 29,44 | -0,38 | -1,26% | 6,29K | 19/01 | ||
| Acerinox ADR | 7,0 | 7,0 | 6,9 | -0,0 | -0,04% | 4,16K | 19/01 | ||
| IAG | 2,16 | 2,24 | 2,15 | 0,00 | 0,00% | 3,83K | 19/01 |
Storbritannien
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0,001 | 0,001 | 0,000 | -0,000 | -9,09% | 170,64M | 19/01 | ||
| Profitable Develop | 0,00180 | 0,00220 | 0,00160 | 0,00000 | 0,00% | 108,50M | 19/01 | ||
| Vopia | 0,0019 | 0,0023 | 0,0019 | -0,0003 | -13,64% | 90,72M | 19/01 | ||
| Unilever ADR | 50,04 | 51,18 | 49,11 | +3,59 | +7,73% | 21,52M | 19/01 | ||
| Nsav | 0,0208 | 0,0218 | 0,0202 | -0,0009 | -3,94% | 20,27M | 19/01 | ||
| BP ADR | 32,10 | 32,64 | 31,74 | -0,28 | -0,86% | 14,44M | 19/01 | ||
| Lloyds Banking ADR | 2,880 | 2,940 | 2,870 | -0,070 | -2,37% | 11,14M | 19/01 | ||
| Barclays ADR | 11,440 | 11,590 | 11,410 | -0,230 | -1,97% | 10,48M | 19/01 | ||
| Farfetch A | 24,10 | 26,16 | 24,07 | -1,33 | -5,23% | 8,65M | 19/01 | ||
| GlaxoSmithKline ADR | 45,69 | 46,33 | 45,52 | -1,13 | -2,41% | 8,34M | 19/01 | ||
| British American Tobacco ADR | 42,87 | 43,08 | 42,40 | -0,41 | -0,94% | 8,02M | 19/01 | ||
| TechnipFMC | 6,850 | 6,960 | 6,775 | -0,110 | -1,58% | 8,00M | 19/01 | ||
| CLARIVATE | 16,36 | 16,96 | 16,19 | -0,34 | -2,04% | 6,58M | 19/01 | ||
| Rio Tinto ADR | 77,92 | 78,76 | 77,74 | +2,19 | +2,89% | 6,09M | 19/01 | ||
| CNH Industrial NV | 16,32 | 16,39 | 16,09 | -0,01 | -0,06% | 5,31M | 19/01 | ||
| Vodafone Group ADR | 16,55 | 16,74 | 16,51 | -0,12 | -0,72% | 4,38M | 19/01 | ||
| AstraZeneca ADR | 59,48 | 59,85 | 59,42 | -0,36 | -0,60% | 3,36M | 19/01 | ||
| Argentum 47 | 0,0076 | 0,0082 | 0,0075 | -0,0006 | -7,32% | 3,32M | 19/01 | ||
| Rolls Royce Holdings plc | 1,68 | 1,70 | 1,67 | -0,02 | -1,18% | 3,03M | 19/01 | ||
| Liberty Global C | 27,88 | 28,14 | 27,64 | -0,09 | -0,32% | 2,81M | 19/01 |
Sverige
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11,34 | 11,40 | 11,28 | +0,09 | +0,80% | 5,83M | 19/01 | ||
| Oatly Group AB | 6,91 | 7,19 | 6,85 | -0,09 | -1,29% | 2,71M | 19/01 | ||
| Autoliv | 102,27 | 105,33 | 101,91 | -2,11 | -2,02% | 610,21K | 19/01 | ||
| Veoneer | 35,33 | 35,47 | 35,30 | -0,09 | -0,25% | 530,16K | 19/01 | ||
| Svenska Handelsbanken PK | 5,61 | 5,73 | 5,58 | -0,06 | -0,97% | 512,29K | 19/01 | ||
| Telia ADR | 8,05 | 8,08 | 8,01 | +0,06 | +0,75% | 381,55K | 19/01 | ||
| Olink Holding AB | 13,06 | 13,35 | 12,18 | 0,00 | 0,00% | 319,24K | 19/01 | ||
| Assa Abloy AB | 14,11 | 14,24 | 14,09 | +0,02 | +0,16% | 301,38K | 19/01 | ||
| H&M ADR | 3,78 | 3,81 | 3,78 | +0,04 | +1,07% | 301,18K | 19/01 | ||
| Sandvik AB ADR | 27,20 | 27,61 | 27,02 | +0,27 | +1,00% | 295,46K | 19/01 | ||
| Hexagon ADR | 13,76 | 14,02 | 13,75 | -0,03 | -0,22% | 276,08K | 19/01 | ||
| Volvo ADR | 23,91 | 24,23 | 23,88 | +0,27 | +1,14% | 177,84K | 19/01 | ||
| Swedbank AB | 20,22 | 20,34 | 20,18 | +0,40 | +2,02% | 102,34K | 19/01 | ||
| Swedish Match Ab Ord | 7,9550 | 8,0000 | 7,9100 | +0,0550 | +0,70% | 89,99K | 19/01 | ||
| Atlas Copco AB | 63,04 | 63,91 | 63,04 | +0,56 | +0,90% | 81,49K | 19/01 | ||
| Evolution Gaming Group AB | 133,06 | 135,87 | 132,39 | -2,16 | -1,60% | 49,18K | 19/01 | ||
| Neonode | 6,480 | 6,618 | 6,220 | -0,060 | -0,92% | 46,57K | 19/01 | ||
| Getinge Industrier AB | 36,30 | 36,61 | 36,15 | +0,15 | +0,41% | 40,28K | 19/01 | ||
| Elekta ADR | 11,02 | 11,04 | 10,98 | +0,10 | +0,92% | 33,76K | 19/01 | ||
| Alfa Laval ADR | 35,46 | 35,75 | 35,46 | +0,15 | +0,42% | 30,79K | 19/01 |
Sydafrika
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 11,100 | 11,190 | 9,995 | +1,260 | +12,80% | 18,87M | 19/01 | ||
| Harmony Gold Mining | 4,200 | 4,240 | 3,710 | +0,590 | +16,34% | 12,06M | 19/01 | ||
| AngloGold Ashanti ADR | 20,78 | 20,94 | 18,81 | +2,26 | +12,20% | 5,42M | 19/01 | ||
| Sibanye Gold ADR | 15,53 | 15,67 | 14,90 | +1,28 | +8,98% | 4,54M | 19/01 | ||
| Net 1 UEPS | 4,980 | 5,450 | 4,960 | +0,070 | +1,43% | 848,16K | 19/01 | ||
| Sasol ADR | 20,46 | 20,75 | 20,28 | +0,77 | +3,91% | 816,04K | 19/01 | ||
| DRDGOLD ADR | 8,95 | 8,99 | 8,11 | +0,94 | +11,74% | 325,43K | 19/01 | ||
| Impala Platinum Holdings Ltd PK | 15,050 | 15,050 | 14,680 | +0,980 | +6,97% | 235,32K | 19/01 | ||
| Naspers ADR | 32,69 | 32,88 | 32,42 | +0,13 | +0,40% | 86,26K | 19/01 | ||
| MultiChoice | 7,7 | 7,8 | 7,7 | -0,0 | -0,23% | 40,02K | 19/01 | ||
| Leatt | 28,0 | 30,2 | 27,0 | -2,6 | -8,50% | 28,99K | 19/01 | ||
| Standard Bank Group Ltd PK | 9,48 | 9,49 | 9,43 | +0,09 | +0,96% | 28,40K | 19/01 | ||
| Nedbank Group Ltd | 11,940 | 12,050 | 11,910 | +0,130 | +1,10% | 19,96K | 19/01 | ||
| Sanlam Ltd PK | 8,200 | 8,200 | 8,060 | +0,170 | +2,12% | 19,35K | 19/01 | ||
| Life Healthcare Group Holdings | 5,92 | 6,20 | 5,84 | +0,07 | +1,11% | 15,04K | 19/01 | ||
| MTN Group Ltd PK | 10,64 | 10,68 | 10,64 | +0,14 | +1,33% | 13,12K | 19/01 | ||
| Vodacom Group Ltd PK | 8,98 | 8,99 | 8,84 | +0,23 | +2,63% | 12,62K | 19/01 | ||
| Bidvest Group Ltd PK | 25,24 | 25,35 | 25,24 | +0,11 | +0,43% | 11,18K | 19/01 | ||
| Mr Price Group | 13,81 | 13,96 | 13,78 | +0,52 | +3,95% | 7,10K | 19/01 | ||
| Anglo American Platinum ADR | 19,750 | 19,750 | 19,375 | +1,110 | +5,95% | 6,53K | 19/01 |
Sydkorea
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 20,49 | 21,36 | 20,49 | -0,12 | -0,58% | 10,59M | 19/01 | ||
| LG Display | 9,63 | 9,72 | 9,61 | -0,25 | -2,53% | 815,51K | 19/01 | ||
| KT | 13,40 | 13,42 | 13,23 | +0,21 | +1,55% | 739,95K | 19/01 | ||
| POSCO | 60,12 | 60,65 | 59,66 | +1,30 | +2,21% | 388,26K | 19/01 | ||
| SK Telecom ADR | 26,16 | 26,22 | 25,85 | +0,17 | +0,63% | 370,53K | 19/01 | ||
| Shinhan | 33,17 | 33,45 | 33,03 | +0,74 | +2,28% | 193,85K | 19/01 | ||
| KB Financial | 51,84 | 52,45 | 51,74 | +0,43 | +0,84% | 145,32K | 19/01 | ||
| Kepco ADR | 8,75 | 8,84 | 8,75 | +0,06 | +0,69% | 98,75K | 19/01 | ||
| I-On Digital | 0,08 | 0,10 | 0,08 | -0,05 | -36,87% | 28,40K | 19/01 | ||
| Gravity Co | 64,50 | 66,97 | 64,50 | -0,86 | -1,32% | 24,10K | 19/01 | ||
| Woori Financial | 37,75 | 38,25 | 37,69 | +0,68 | +1,83% | 11,47K | 19/01 | ||
| Doubledown | 14,65 | 14,69 | 14,65 | 0,00 | 0,00% | 5,78K | 19/01 | ||
| Hyundai Motor DRC | 42,20 | 42,24 | 41,49 | +1,10 | +2,68% | 1,94K | 19/01 | ||
| Samsung Electronics Co | 57,75 | 57,75 | 57,75 | 0,00 | 0,00% | 0 | 13/10 | ||
| Hyundai Motor | 89,00 | 89,00 | 89,00 | 0,00 | 0,00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 04/02 | ||
| e-MARINE Global | 0,0 | 0,0 | 0,0 | 0,0 | 0,00% | 0 | 12/01 |
Taiwan
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 131,03 | 135,90 | 130,94 | -2,80 | -2,09% | 10,83M | 19/01 | ||
| United Microelectronics | 11,210 | 11,630 | 11,210 | -0,130 | -1,15% | 8,06M | 19/01 | ||
| Himax | 11,53 | 12,87 | 11,47 | -1,08 | -8,56% | 7,02M | 19/01 | ||
| ASE Industrial ADR | 7,480 | 7,820 | 7,470 | -0,210 | -2,73% | 5,48M | 19/01 | ||
| AU Optronics | 8,130 | 8,280 | 7,470 | +0,240 | +3,04% | 232,70K | 19/01 | ||
| Chunghwa Telecom | 42,56 | 42,76 | 42,50 | -0,16 | -0,37% | 145,30K | 19/01 | ||
| Hon Hai Precision ADR | 7,45 | 7,51 | 7,41 | 0,00 | 0,00% | 111,34K | 19/01 | ||
| Giga Media Ltd | 2,130 | 2,180 | 2,130 | -0,040 | -1,84% | 41,49K | 19/01 | ||
| SemiLEDS | 3,74 | 3,90 | 3,65 | -0,09 | -2,35% | 34,42K | 19/01 | ||
| ChipMOS Tech | 34,30 | 34,78 | 34,13 | -0,65 | -1,86% | 28,94K | 19/01 | ||
| Asia Pacific Wire & Cable | 1,510 | 1,590 | 1,502 | -0,053 | -3,37% | 14,87K | 19/01 | ||
| Maxpro Capital Acquisition | 9,94 | 9,94 | 9,94 | 0,00 | 0,00% | 6,69K | 19/01 | ||
| FIH Mobile ADR | 3,240 | 3,240 | 3,240 | -0,010 | -0,31% | 0,30K | 19/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0,00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 30/01 | ||
| Maxpro Capital Acquisition Unt | 10,22 | 10,27 | 10,22 | 0,00 | 0,00% | 0 | 14/01 | ||
| MediaTek | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 30/11 |
Thailand
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Guardforce AI | 1,14 | 1,25 | 1,13 | -0,01 | -0,87% | 1,58M | 19/01 | ||
| Kasikornbank OTC | 17,09 | 17,49 | 16,55 | -0,46 | -2,59% | 12,76K | 19/01 | ||
| Airports Thailand ADR | 18,3 | 19,5 | 18,3 | -0,9 | -4,94% | 6,68K | 19/01 | ||
| Bangkok Bank ADR | 19,0300 | 19,0300 | 19,0300 | -1,2900 | -6,35% | 0,52K | 19/01 | ||
| Siam Commercial Bank ADR | 14,3 | 14,3 | 14,3 | -1,0 | -6,40% | 0,50K | 19/01 | ||
| Advanced Info Service Public | 6,960 | 6,960 | 6,960 | +0,590 | +9,26% | 0,32K | 19/01 | ||
| Indorama Ventures ADR | 13,29 | 13,29 | 13,29 | +0,00 | +0,00% | 0 | 30/12 | ||
| IRPC ADR | 13 | 13 | 13 | +0 | +0,00% | 0 | 28/10 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 03/11 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0,00% | 0 | 11/01 | ||
| Bumrungrad Hospital DRC | 4,36 | 4,36 | 4,36 | +0,00 | +0,00% | 0 | 29/12 | ||
| BTS ADR | 30,0 | 30,0 | 30,0 | 0,0 | 0,00% | 0 | 03/11 | ||
| Banpu ADR | 7 | 7 | 7 | +0 | +0,00% | 0 | 30/08 | ||
| Berli Jucker ADR | 13,3 | 13,3 | 13,3 | 0,0 | 0,00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 26,00 | 26,00 | 26,00 | 0,00 | 0,00% | 0 | 31/08 | ||
| BEC World ADR | 3,97 | 3,97 | 3,97 | +0,00 | +0,00% | 0 | 03/09 | ||
| Bangkok Dusit Medical ADR | 26,2 | 26,2 | 26,2 | +0,0 | +0,00% | 0 | 20/12 | ||
| Advanced Info Service DRC | 5,78 | 5,78 | 5,78 | 0,00 | 0,00% | 0 | 10/11 | ||
| TTW Public Company | 17,22 | 17,22 | 17,22 | 0,00 | 0,00% | 0 | 24/08 | ||
| PTT Exploration & Production | 7,450 | 7,450 | 7,450 | +0,000 | +0,00% | 0 | 12/01 |
Turkiet
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 2,03 | 2,14 | 2,00 | +0,01 | +0,50% | 1,43M | 19/01 | ||
| Turkcell Iletisim Hizmetleri | 3,560 | 3,590 | 3,520 | +0,020 | +0,57% | 511,28K | 19/01 | ||
| Trillion Energy | 0,145 | 0,150 | 0,140 | -0,001 | -0,64% | 137,86K | 19/01 | ||
| Turkiye Garanti Bankasi AS | 0,830 | 0,849 | 0,820 | -0,005 | -0,60% | 60,44K | 19/01 | ||
| Arcelik ADR | 19,69 | 20,11 | 19,68 | +1,00 | +5,35% | 59,33K | 19/01 | ||
| Akbank Turk Anonim Sirketi | 1,15 | 1,15 | 1,07 | 0,00 | 0,00% | 34,65K | 19/01 | ||
| Koc Holdings AS | 12,14 | 12,27 | 11,95 | +0,32 | +2,71% | 3,33K | 19/01 | ||
| THY ADR | 20,2 | 20,6 | 20,1 | -0,3 | -1,27% | 0,98K | 19/01 | ||
| Anadolu Efes ADR | 0,456 | 0,456 | 0,456 | -0,026 | -5,44% | 0,20K | 19/01 | ||
| Turk Telekomunikasyon ADR | 1,5 | 1,5 | 1,5 | -0,0 | -1,97% | 0,10K | 19/01 | ||
| Ulker Biskuvi Sanayi ADR | 13 | 13 | 13 | 0 | 0,84% | 0,10K | 19/01 | ||
| Sisecam | 0,749701 | 0,749701 | 0,749701 | 0,000000 | 0,00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 12,31 | 12,31 | 12,31 | +0,00 | +0,00% | 0 | 28/12 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Turkiye Vakiflar Bankasi ADR | 3,700 | 3,700 | 3,700 | +0,000 | +0,00% | 0 | 23/12 | ||
| Turkiye Halk Bankasi AS | 1,000 | 1,000 | 1,000 | 0,000 | 0,00% | 0 | 17/12 | ||
| Tav Havalimanlari Holding AS | 11,500 | 11,500 | 11,500 | +0,000 | +0,00% | 0 | 14/01 | ||
| Koza Altin Islemeleri A S | 13,0100 | 13,0100 | 13,0100 | +0,0000 | +0,00% | 0 | 13/09 | ||
| Ford Otomoti Sanayi ADR | 95,15 | 95,15 | 95,15 | 0,00 | 0,00% | 0 | 12/01 |
Tyskland
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 8,87 | 9,44 | 8,85 | -0,33 | -3,59% | 4,11M | 19/01 | ||
| BioNTech | 161,66 | 175,72 | 160,60 | -7,57 | -4,47% | 3,50M | 19/01 | ||
| Deutsche Bank | 13,24 | 13,58 | 13,23 | -0,26 | -1,93% | 3,44M | 19/01 | ||
| Covestro ADR | 30,74 | 30,78 | 30,35 | +0,09 | +0,29% | 1,03M | 19/01 | ||
| Affimed NV | 4,260 | 4,418 | 4,250 | +0,040 | +0,95% | 943,74K | 19/01 | ||
| ATAI Life Sciences BV | 5,58 | 5,93 | 5,45 | +0,19 | +3,53% | 889,48K | 19/01 | ||
| CureVac NV | 22,47 | 23,09 | 22,06 | 0,00 | 0,00% | 747,57K | 19/01 | ||
| Bayer AG PK | 14,82 | 14,88 | 14,79 | +0,13 | +0,89% | 702,00K | 19/01 | ||
| SAP ADR | 136,73 | 138,62 | 136,69 | +0,63 | +0,46% | 664,35K | 19/01 | ||
| Sono NV | 6,59 | 7,38 | 6,53 | -0,62 | -8,60% | 612,06K | 19/01 | ||
| Trivago | 2,210 | 2,280 | 2,200 | +0,020 | +0,91% | 525,13K | 19/01 | ||
| Fresenius Medical Care ADR | 33,74 | 34,08 | 33,72 | -0,90 | -2,60% | 469,69K | 19/01 | ||
| Lilium NV | 5,710 | 6,060 | 5,650 | -0,200 | -3,38% | 442,56K | 19/01 | ||
| Porsche Automobile Holding SE | 9,88 | 10,08 | 9,87 | -0,06 | -0,55% | 426,52K | 19/01 | ||
| Mainz Biomed BV | 24,59 | 26,75 | 23,35 | -2,10 | -7,87% | 426,20K | 19/01 | ||
| Allianz ADR | 25,29 | 25,53 | 25,27 | -0,28 | -1,10% | 367,49K | 19/01 | ||
| Volkswagen 1/10 ADR | 30,19 | 30,70 | 30,05 | +0,01 | +0,03% | 258,62K | 19/01 | ||
| BASF ADR | 19,28 | 19,38 | 19,21 | +0,07 | +0,36% | 248,68K | 19/01 | ||
| MYT Netherlands | 18,72 | 19,72 | 18,68 | -0,23 | -1,21% | 229,28K | 19/01 | ||
| InflaRx | 4,040 | 4,360 | 4,000 | -0,290 | -6,70% | 211,54K | 19/01 |
Ungern
| Namn | Sista | Högst | Lägst | +/- | +/- % | Vol. | Tid | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6,84 | 6,84 | 6,70 | +0,14 | +2,04% | 2,72K | 19/01 | ||
| MOL ADR | 3,8 | 3,8 | 3,8 | +0,0 | +0,00% | 0 | 13/01 |