Araçlar ile Ekonomik etkinlikler ile ilgili alarm oluşturmak
ve takip ettiğiniz yazarların yayınları için kayıt olun.
Ücretsiz Kayıt Olun Hesabınız var mı? Giriş Yapın
Kurlar
Tüm Araç Çeşitleri
- Tüm Araç Çeşitleri
- Endeksler
- Hisse Senetleri
- ETF'ler
- Fonlar
- Emtia
- Dövizler
- Kripto Para
- Tahviller
- Sertifikalar
Lütfen başka bir arama deneyiniz
Reklamsız Sürüm. Investing.com deneyiminizi geliştirin. 40% kadar indirimden yararlanın Daha Fazla Ayrıntı
Dünya ADR’leri
Almanya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| BioNTech | 396,18 | 397,00 | 354,00 | +44,37 | +12,61% | 5,04M | 18:47:49 | ||
| Deutsche Bank | 12,41 | 12,47 | 12,31 | -0,05 | -0,40% | 1,89M | 18:47:34 | ||
| Jumia Tech | 21,07 | 21,74 | 21,00 | -0,28 | -1,31% | 1,04M | 18:47:10 | ||
| CureVac NV | 56,34 | 57,12 | 54,70 | +1,80 | +3,30% | 390,04K | 18:43:14 | ||
| Trivago | 2,980 | 3,020 | 2,830 | +0,120 | +4,20% | 503,22K | 18:47:06 | ||
| SAP ADR | 145,78 | 146,64 | 145,63 | +0,24 | +0,16% | 214,79K | 18:46:19 | ||
| Volkswagen 10 Pref ADR | 34,25 | 34,54 | 34,20 | -0,10 | -0,29% | 249,61K | 18:33:00 | ||
| Bayer AG PK | 14,73 | 14,86 | 14,73 | -0,22 | -1,47% | 93,78K | 18:31:00 | ||
| Affimed NV | 6,950 | 7,020 | 6,820 | +0,060 | +0,87% | 243,38K | 18:43:37 | ||
| Fresenius Medical Care ADR | 39,90 | 40,12 | 39,87 | -0,08 | -0,20% | 125,67K | 18:45:52 | ||
| EON SE | 12,34 | 12,49 | 12,34 | -0,17 | -1,36% | 28,28K | 18:19:00 | ||
| Porsche Automobile Holding SE | 10,66 | 10,71 | 10,63 | -0,03 | -0,28% | 154,06K | 18:30:00 | ||
| BASF ADR | 19,71 | 19,82 | 19,69 | -0,08 | -0,38% | 20,00K | 18:18:00 | ||
| ATAI Life Sciences BV | 14,61 | 15,03 | 14,57 | -0,36 | -2,40% | 81,09K | 18:43:16 | ||
| Allianz ADR | 22,49 | 22,58 | 22,42 | -0,34 | -1,49% | 78,89K | 18:28:00 | ||
| Infineon ADR | 40,95 | 41,33 | 40,90 | +1,34 | +3,38% | 271,97K | 18:30:00 | ||
| Covestro ADR | 32,44 | 32,44 | 32,44 | -0,12 | -0,37% | 0,67K | 16:44:00 | ||
| Siemens ADR | 81,50 | 81,85 | 81,47 | +1,38 | +1,73% | 25,95K | 18:32:00 | ||
| Immatics NV | 11,99 | 12,22 | 11,84 | -0,01 | -0,04% | 29,18K | 18:31:16 | ||
| InflaRx | 2,530 | 2,555 | 2,500 | -0,000 | -0,00% | 22,78K | 18:29:44 |
Arjantin
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4,220 | 4,330 | 4,210 | -0,070 | -1,63% | 245,20K | 18:45:18 | ||
| Grupo Financiero Galicia ADR | 7,910 | 8,090 | 7,890 | -0,110 | -1,37% | 117,22K | 18:45:00 | ||
| Despegar.com | 12,37 | 12,45 | 12,37 | -0,15 | -1,20% | 106,96K | 18:45:04 | ||
| Grupo Supervielle | 1,900 | 1,940 | 1,900 | -0,040 | -2,06% | 74,67K | 18:42:15 | ||
| BBVA Banco Frances ADR | 3,020 | 3,090 | 3,020 | -0,080 | -2,58% | 86,04K | 18:34:35 | ||
| MercadoLibre | 1.564,30 | 1.580,96 | 1.560,11 | -11,40 | -0,72% | 75,06K | 18:46:24 | ||
| IRSA Propiedades ADR | 2,28 | 2,32 | 2,27 | -0,05 | -2,15% | 61,59K | 18:32:58 | ||
| Telecom Argentina ADR | 4,990 | 5,050 | 4,980 | -0,060 | -1,19% | 18,90K | 18:31:53 | ||
| Banco Macro B ADR | 13,47 | 13,85 | 13,42 | -0,28 | -2,04% | 66,77K | 18:47:06 | ||
| Loma Negra ADR | 7,690 | 7,980 | 7,560 | -0,050 | -0,65% | 58,23K | 18:32:42 | ||
| Cresud SACIF | 6,190 | 6,211 | 6,110 | 0,000 | 0,00% | 14,72K | 18:30:44 | ||
| Pampa Energia ADR | 15,43 | 15,50 | 15,40 | -0,07 | -0,45% | 24,63K | 18:45:12 | ||
| IRSA ADR | 4,360 | 4,400 | 4,330 | +0,020 | +0,46% | 7,78K | 18:32:06 | ||
| Central Puerto | 2,430 | 2,490 | 2,430 | -0,060 | -2,41% | 31,11K | 18:37:40 | ||
| Transportadora Gas ADR | 4,430 | 4,480 | 4,430 | -0,110 | -2,42% | 13,63K | 18:42:13 | ||
| Bioceres Crop | 13,85 | 13,91 | 13,85 | -0,13 | -0,93% | 6,77K | 18:17:29 | ||
| Edenor ADR | 4,460 | 4,570 | 4,460 | -0,025 | -0,56% | 3,65K | 18:32:20 |
Avustralya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0,5342 | 0,5439 | 0,5280 | -0,0198 | -3,57% | 13,99M | 18:47:45 | ||
| BHP Billiton Ltd ADR | 79,50 | 80,28 | 79,46 | -0,23 | -0,29% | 617,40K | 18:45:12 | ||
| BHP Group ADR | 66,02 | 66,75 | 66,00 | -0,46 | -0,69% | 1,17M | 18:47:37 | ||
| Immutep ADR | 3,590 | 3,640 | 3,570 | +0,010 | +0,28% | 109,27K | 18:41:59 | ||
| Genetic Technologies | 3,390 | 3,460 | 3,350 | -0,070 | -2,02% | 100,08K | 18:45:25 | ||
| Brookside Energy | 0,031 | 0,031 | 0,028 | +0,000 | +0,00% | 0 | 03/08 | ||
| QBE Insurance Group ADR | 8,08 | 8,12 | 8,08 | -0,01 | -0,12% | 467,27K | 18:22:00 | ||
| Bannerman Resources Ltd | 0,12 | 0,13 | 0,11 | 0,01 | 5,73% | 140,27K | 18:05:00 | ||
| Afterpay | 93,23 | 95,05 | 92,00 | -1,82 | -1,91% | 33,42K | 18:32:00 | ||
| Paladin Energy | 0,360 | 0,375 | 0,339 | -0,001 | -0,16% | 164,72K | 18:21:00 | ||
| Lynas Rare Earths | 5,600 | 5,760 | 5,420 | -0,090 | -1,58% | 123,56K | 18:30:00 | ||
| Jervois Mining Ltd | 0,37 | 0,39 | 0,36 | -0,02 | -4,49% | 188,24K | 18:14:00 | ||
| Lynas Rare Earths ADR | 5,6500 | 5,7000 | 5,6100 | -0,0600 | -1,05% | 105,47K | 18:22:00 | ||
| Alterity Therapeutics | 1,4700 | 1,8200 | 1,4500 | +0,1050 | +7,69% | 51,60M | 18:47:14 | ||
| Piedmont Lithium ADR | 57,56 | 58,38 | 56,11 | +2,03 | +3,66% | 242,72K | 18:47:22 | ||
| Propanc Biopharma | 0,0360 | 0,0370 | 0,0360 | -0,0005 | -1,37% | 35,05K | 18:10:00 | ||
| Westpac Banking ADR | 18,27 | 18,34 | 18,23 | -0,03 | -0,16% | 17,64K | 18:42:10 | ||
| BHP Billiton Ltd | 39,8600 | 39,8600 | 38,6275 | +0,0000 | +0,00% | 0 | 03/08 | ||
| ANZ Banking Group ADR | 20,66 | 20,82 | 20,56 | -0,13 | -0,63% | 9,12K | 18:21:00 | ||
| National Australia Bank ADR | 9,68 | 9,74 | 9,52 | -0,08 | -0,77% | 12,70K | 18:30:00 |
Avusturya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Bank | 39,674 | 40,490 | 39,674 | +0,000 | +0,00% | 0 | 03/08 | ||
| Erste Group Bank AG PK | 19,85 | 19,85 | 19,64 | -0,06 | -0,28% | 4,59K | 18:27:00 | ||
| OMV AG PK | 55,24 | 55,56 | 55,24 | -0,45 | -0,81% | 1,19K | 18:15:00 | ||
| Voestalpine AG PK | 8,83 | 8,83 | 8,66 | +0,17 | +1,96% | 1,24K | 17:43:00 | ||
| Andritz ADR | 11,07 | 11,07 | 11,07 | +0,00 | +0,00% | 0 | 03/08 | ||
| Wienerberger Baustoffindustrie | 8,350 | 8,380 | 8,350 | -0,030 | -0,36% | 0,53K | 16:58:00 | ||
| Flughafen Wien ADR | 11,8 | 11,8 | 11,8 | +0,0 | +0,00% | 0 | 03/08 | ||
| Wolford ADR | 2,33 | 2,33 | 2,33 | 0,00 | 0,00% | 0 | 24/06 | ||
| Vienna Insurance ADR | 5,36 | 5,36 | 5,36 | +0,00 | +0,00% | 0 | 26/07 | ||
| Schoeller Bleckmann ADR | 4,46 | 4,46 | 4,46 | 0,00 | 0,00% | 0 | 29/06 | ||
| Raiffeisen Bank ADR | 5,62 | 5,62 | 5,62 | 0,00 | 0,00% | 0 | 21/07 | ||
| Palfinger ADR | 40,60 | 40,60 | 40,60 | +0,00 | +0,00% | 0 | 26/07 | ||
| Oesterreichische Post ADR | 23,5 | 23,5 | 23,5 | 0,0 | 0,00% | 0 | 22/04 | ||
| Verbund ADR | 19,01 | 19,01 | 19,01 | 0,00 | 0,00% | 0 | 22/07 | ||
| Mayr Melnhof Karton ADR | 42,11 | 42,11 | 42,11 | 0,00 | 0,00% | 0 | 06/11 | ||
| Immofinanz ADR | 7,44 | 7,44 | 7,44 | 0,00 | 0,00% | 0 | 04/02 | ||
| EVN ADR | 4,55 | 4,55 | 4,55 | 0,00 | 0,00% | 0 | 22/07 | ||
| Telekom Austria AG PK | 16,88 | 16,88 | 16,88 | +0,00 | +0,00% | 0 | 23/07 | ||
| Immofinanz | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 01/01 |
Belçika
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 61,79 | 62,37 | 61,77 | -0,72 | -1,15% | 799,08K | 18:47:49 | ||
| Euronav | 8,270 | 8,340 | 8,260 | -0,130 | -1,55% | 292,49K | 18:44:32 | ||
| Materialise NV | 21,85 | 22,49 | 21,50 | +0,22 | +1,02% | 81,40K | 18:45:52 | ||
| Galapagos ADR | 60,84 | 61,60 | 60,80 | -0,16 | -0,26% | 261,41K | 18:46:51 | ||
| Nyxoah | 32,20 | 32,51 | 32,20 | -0,23 | -0,71% | 4,43K | 17:24:41 | ||
| KBC Groep ADR | 40,56 | 40,67 | 40,34 | +0,22 | +0,56% | 6,28K | 18:18:00 | ||
| UCB ADR | 55,33 | 55,85 | 55,19 | +0,29 | +0,54% | 8,93K | 18:18:00 | ||
| Celyad SA | 4,110 | 4,300 | 4,110 | -0,150 | -3,52% | 10,03K | 18:10:03 | ||
| Umicore ADR | 16,11 | 16,16 | 16,08 | +0,03 | +0,19% | 4,19K | 18:26:00 | ||
| ageas SA/NV | 53,60 | 53,60 | 53,31 | -0,04 | -0,07% | 1,95K | 18:21:00 | ||
| Brussel Lambert ADR | 12,16 | 12,16 | 12,16 | +0,00 | +0,00% | 0 | 03/08 | ||
| GBL | 122,0000 | 122,0000 | 119,7000 | +0,0000 | +0,00% | 0 | 03/08 | ||
| Etablissementen Franz Colruyt ADR | 13,99 | 13,99 | 13,99 | +0,00 | +0,00% | 0 | 03/08 | ||
| 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 | ||
| Ackermans Van Haaren ADR | 16,1 | 16,1 | 16,1 | 0,0 | 0,00% | 0 | 08/04 | ||
| D’Ieteren ADR | 79,49 | 79,49 | 79,49 | +0,00 | +0,00% | 0 | 29/07 | ||
| Proximus ADR | 4,06 | 4,06 | 4,06 | +0,03 | +0,77% | 0,22K | 17:37:00 | ||
| Bpost ADR | 11,018 | 11,018 | 11,018 | 0,000 | 0,00% | 0 | 30/07 |
Birleşik Arap Emirlikleri
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 13,12 | 13,45 | 13,00 | +0,18 | +1,39% | 563,28K | 18:45:46 | ||
| 3Power Energy | 0,065 | 0,065 | 0,065 | -0,008 | -10,65% | 18,00K | 17:23:00 | ||
| Brooge Holdings Ltd | 8,600 | 8,600 | 8,500 | 0,000 | 0,00% | 0 | 03/08 | ||
| Amira Nature Foods | 1,00 | 1,00 | 0,98 | 0,00 | 0,00% | 0 | 03/08 |
Birleşik Krallık
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0,0066 | 0,0083 | 0,0061 | -0,0009 | -11,49% | 273,71M | 18:32:00 | ||
| Nsav | 0,0907 | 0,1128 | 0,0847 | -0,0064 | -6,54% | 65,16M | 18:32:00 | ||
| Plandai Biotech | 0,001 | 0,001 | 0,001 | -0,000 | -12,50% | 195,37M | 18:32:00 | ||
| Profitable Develop | 0,00210 | 0,00210 | 0,00190 | +0,00010 | +5,00% | 26,47M | 18:26:00 | ||
| BP ADR | 25,27 | 25,54 | 25,09 | -0,42 | -1,63% | 7,35M | 18:48:05 | ||
| Lloyds Banking ADR | 2,580 | 2,590 | 2,570 | -0,020 | -0,77% | 2,71M | 18:44:07 | ||
| Farfetch A | 47,31 | 48,58 | 47,00 | +0,56 | +1,20% | 819,31K | 18:46:51 | ||
| Barclays ADR | 10,030 | 10,075 | 9,960 | +0,050 | +0,50% | 2,49M | 18:47:34 | ||
| AstraZeneca ADR | 57,53 | 57,80 | 57,32 | -0,13 | -0,23% | 3,28M | 18:47:36 | ||
| SFLMaven | 0,0054 | 0,0064 | 0,0046 | +0,0012 | +28,57% | 81,64M | 18:32:00 | ||
| President Energy | 0,021 | 0,022 | 0,021 | 0,000 | 0,00% | 2,00M | 18:20:00 | ||
| TechnipFMC | 6,970 | 7,115 | 6,940 | -0,310 | -4,26% | 2,21M | 18:48:08 | ||
| CLARIVATE | 23,69 | 23,95 | 23,30 | +0,53 | +2,29% | 2,04M | 18:47:48 | ||
| Vodafone Group ADR | 16,54 | 16,63 | 16,51 | -0,15 | -0,87% | 1,69M | 18:47:46 | ||
| Rolls Royce Holdings plc | 1,43 | 1,43 | 1,41 | +0,02 | +1,42% | 3,76M | 18:32:00 | ||
| GlaxoSmithKline ADR | 40,52 | 40,81 | 40,35 | -0,12 | -0,30% | 1,93M | 18:48:08 | ||
| Liberty Global C | 27,87 | 28,11 | 27,53 | +0,34 | +1,24% | 1,22M | 18:48:00 | ||
| IGT | 18,55 | 19,28 | 18,50 | -0,57 | -2,98% | 567,02K | 18:45:31 | ||
| CNH Industrial NV | 16,72 | 16,87 | 16,69 | -0,15 | -0,89% | 849,39K | 18:46:53 | ||
| Autolus Therapeutics | 5,730 | 5,800 | 5,560 | +0,190 | +3,43% | 746,38K | 18:45:50 |
Brezilya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 5,680 | 5,880 | 5,660 | -0,220 | -3,73% | 12,42M | 18:48:00 | ||
| Banco Bradesco | 4,510 | 4,630 | 4,480 | -0,190 | -4,04% | 17,04M | 18:47:06 | ||
| Vale ADR | 21,58 | 21,89 | 21,54 | -0,16 | -0,74% | 13,06M | 18:48:01 | ||
| Petroleo Brasileiro Petrobras ADR | 10,20 | 10,56 | 10,18 | -0,49 | -4,58% | 10,33M | 18:47:37 | ||
| Ambev SA | 3,145 | 3,265 | 3,135 | -0,105 | -3,23% | 10,65M | 18:47:36 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 9,93 | 10,23 | 9,90 | -0,40 | -3,87% | 4,23M | 18:46:10 | ||
| Gerdau ADR | 5,910 | 6,135 | 5,890 | -0,080 | -1,34% | 3,57M | 18:44:29 | ||
| Brazil Minerals | 0,0102 | 0,0106 | 0,0101 | 0,0000 | 0,00% | 1,22M | 18:21:00 | ||
| SID Nacional ADR | 8,890 | 8,990 | 8,840 | +0,010 | +0,11% | 1,64M | 18:47:54 | ||
| CEMIG Pref ADR | 2,200 | 2,280 | 2,190 | -0,060 | -2,65% | 2,03M | 18:48:04 | ||
| Embraer ADR | 14,04 | 14,46 | 13,92 | -0,57 | -3,90% | 890,71K | 18:46:17 | ||
| BRF ADR | 4,660 | 4,820 | 4,630 | -0,150 | -3,12% | 750,05K | 18:46:06 | ||
| Sabesp ADR | 6,740 | 6,970 | 6,730 | -0,190 | -2,74% | 850,36K | 18:46:17 | ||
| Xp | 44,48 | 47,46 | 44,07 | +2,18 | +5,15% | 1,38M | 18:47:46 | ||
| Companhia Brasileira de Distribuicao | 5,710 | 5,900 | 5,690 | -0,260 | -4,36% | 673,35K | 18:45:04 | ||
| Gol Linhas Aereas ADR | 7,580 | 7,900 | 7,560 | -0,170 | -2,19% | 608,18K | 18:46:13 | ||
| Ultrapar Participacoes | 3,250 | 3,410 | 3,250 | -0,120 | -3,56% | 360,06K | 18:43:04 | ||
| Banco Santander Brasil ADR | 7,630 | 7,880 | 7,620 | -0,230 | -2,93% | 380,17K | 18:43:37 | ||
| Azul | 21,69 | 22,38 | 21,64 | -0,62 | -2,78% | 265,63K | 18:47:27 | ||
| PagSeguro Digital | 55,25 | 56,73 | 55,25 | -0,61 | -1,09% | 173,41K | 18:47:40 |
Çin
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| New Oriental Education&Tech | 2,190 | 2,380 | 2,185 | -0,030 | -1,35% | 34,26M | 18:47:45 | ||
| Farmmi | 0,4300 | 0,4610 | 0,4222 | -0,0400 | -8,51% | 17,53M | 18:47:16 | ||
| TAL Education | 5,96 | 6,53 | 5,90 | -0,04 | -0,58% | 15,87M | 18:47:42 | ||
| Nio A ADR | 45,05 | 45,78 | 44,71 | +0,48 | +1,08% | 21,81M | 18:47:56 | ||
| China XD Plastics | 0,6100 | 0,6910 | 0,5612 | -0,3200 | -34,41% | 8,82M | 18:46:38 | ||
| EHome Household Service Holdings | 6,98 | 8,60 | 6,81 | -0,94 | -11,87% | 4,12M | 18:47:37 | ||
| Didi Global | 9,89 | 10,19 | 9,83 | -0,19 | -1,88% | 7,13M | 18:47:46 | ||
| GSX Techedu A | 3,49 | 3,89 | 3,46 | -0,22 | -5,93% | 7,17M | 18:46:46 | ||
| Alibaba ADR | 201,73 | 202,90 | 197,43 | +4,35 | +2,20% | 12,62M | 18:47:54 | ||
| Medical Care Tech | 0,01330 | 0,01450 | 0,01180 | 0,00000 | 0,00% | 8,70K | 18:07:00 | ||
| Ke Hldg | 20,92 | 21,54 | 20,63 | -0,30 | -1,41% | 5,12M | 18:48:01 | ||
| Tencent Music Entertainment Group | 10,53 | 10,95 | 10,51 | -0,02 | -0,19% | 3,54M | 18:47:54 | ||
| Xpeng | 43,77 | 45,12 | 43,55 | +1,01 | +2,36% | 6,88M | 18:47:40 | ||
| Trip.com ADR | 24,43 | 25,05 | 24,37 | -0,16 | -0,65% | 2,31M | 18:48:07 | ||
| Li Auto | 32,62 | 33,59 | 32,58 | +0,08 | +0,25% | 4,46M | 18:47:48 | ||
| Tencent ADR | 58,540 | 59,450 | 58,420 | +1,710 | +3,01% | 3,41M | 18:33:00 | ||
| Vipshop | 17,47 | 18,33 | 17,40 | +0,10 | +0,58% | 3,46M | 18:47:58 | ||
| JD.com Inc Adr | 71,29 | 72,84 | 70,63 | +1,05 | +1,49% | 4,20M | 18:47:56 | ||
| Sos Ltd | 2,680 | 2,760 | 2,570 | +0,120 | +4,69% | 6,59M | 18:47:18 | ||
| RLX Technology | 4,940 | 5,200 | 4,730 | +0,090 | +1,86% | 21,49M | 18:47:56 |
Danimarka
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Vilacto Bio | 0,00020 | 0,00020 | 0,00020 | 0,00000 | 0,00% | 5,00M | 18:13:00 | ||
| Novo Nordisk ADR | 97,64 | 97,78 | 93,58 | +4,52 | +4,85% | 2,09M | 18:48:00 | ||
| Orphazyme | 4,450 | 4,550 | 4,400 | -0,130 | -2,84% | 556,97K | 18:46:28 | ||
| Orsted ADR | 51,10 | 51,10 | 50,33 | +1,16 | +2,32% | 10,83K | 18:18:00 | ||
| Genmab AS | 46,36 | 46,92 | 46,23 | +0,09 | +0,19% | 220,35K | 18:46:17 | ||
| Ascendis Pharma AS | 123,48 | 127,46 | 122,99 | +0,98 | +0,80% | 79,77K | 18:35:36 | ||
| Vestas Wind Systems AS | 12,93 | 13,00 | 12,84 | +0,24 | +1,85% | 67,71K | 18:20:00 | ||
| Forward Pharma A S | 8,930 | 9,205 | 8,330 | -0,190 | -2,08% | 120,78K | 18:32:42 | ||
| AP Moeller-Maersk AS | 14,01 | 14,13 | 13,99 | 0,01 | 0,04% | 31,30K | 18:31:00 | ||
| Carlsberg AS | 36,15 | 36,24 | 35,89 | +0,18 | +0,50% | 11,19K | 18:32:00 | ||
| LiqTech | 5,650 | 5,830 | 5,640 | -0,210 | -3,58% | 46,76K | 18:44:41 | ||
| Danske Bank A/S ADR | 8,82 | 8,85 | 8,82 | -0,03 | -0,28% | 1,80K | 18:15:00 | ||
| Pandora ADR | 32,40 | 32,87 | 32,40 | -0,54 | -1,64% | 1,75K | 17:59:00 | ||
| Coloplast A | 18,55 | 18,80 | 18,55 | -0,19 | -0,99% | 1,79K | 18:28:00 | ||
| Evaxion Biotech AS | 5,750 | 5,770 | 5,700 | -0,120 | -2,04% | 5,26K | 18:35:38 | ||
| DSV ADR | 119,90 | 120,69 | 119,90 | -0,30 | -0,25% | 7,10K | 18:18:00 | ||
| Chr Hansen ADR | 22,41 | 22,53 | 22,37 | -0,03 | -0,13% | 5,83K | 18:27:00 | ||
| Novozymes AS | 79,50 | 80,04 | 79,41 | +0,49 | +0,62% | 1,03K | 18:20:00 | ||
| Bavarian Nordic ADR | 13,70 | 13,70 | 13,70 | +0,00 | +0,00% | 0 | 03/08 | ||
| Vestas Wind | 39,0000 | 39,0000 | 37,1698 | +0,9900 | +2,60% | 0,71K | 17:48:00 |
Endonezya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| KinerjaPay | 0,001 | 0,001 | 0,001 | -0,000 | -11,11% | 36,58M | 18:07:00 | ||
| Indo Global Exchange | 0,00760 | 0,00850 | 0,00700 | -0,00060 | -7,32% | 55,87M | 18:31:00 | ||
| Telkom Indonesia B ADR | 22,89 | 23,32 | 22,89 | -0,21 | -0,91% | 189,32K | 18:45:10 | ||
| Bank Mandiri Persero | 0,4212 | 0,4212 | 0,3956 | +0,0304 | +7,78% | 2,16K | 17:42:00 | ||
| Bank Mandiri Persero ADR | 8,08 | 8,20 | 7,87 | -0,02 | -0,25% | 16,35K | 18:32:00 | ||
| Bank Rakyat | 13,30 | 13,44 | 13,16 | +0,24 | +1,84% | 4,54K | 18:15:00 | ||
| Indonesia Energy | 5,800 | 6,400 | 5,183 | +0,050 | +0,87% | 132,85K | 18:32:57 | ||
| Astra Int | 6,93 | 6,93 | 6,74 | +0,16 | +2,36% | 2,63K | 18:15:00 | ||
| Bank Central Asia ADR | 52,8800 | 52,8800 | 52,8800 | -0,9100 | -1,69% | 0,54K | 16:36:00 | ||
| Adaro Energy ADR | 4,88 | 4,88 | 4,70 | +0,00 | +0,00% | 0 | 03/08 | ||
| XL Axiata ADR | 3,72 | 3,72 | 3,72 | +0,10 | +2,76% | 0,59K | 16:30:00 | ||
| Indofood ADR | 20,8700 | 20,8700 | 20,8700 | +0,0000 | +0,00% | 0 | 03/08 | ||
| Vale Indonesia ADR | 18,44 | 18,44 | 18,44 | +0,00 | +0,00% | 0 | 03/08 | ||
| Semen Persero | 11,45 | 11,45 | 11,45 | 0,00 | 0,00% | 0 | 03/08 | ||
| Medco Energi ADR | 3,38 | 3,38 | 3,38 | +0,00 | +0,00% | 0 | 30/07 | ||
| Asiamet Resources | 0,090 | 0,090 | 0,090 | +0,000 | +0,00% | 0 | 27/07 | ||
| United Tractors ADR | 27,24 | 27,24 | 27,24 | 0,00 | 0,00% | 0 | 15/07 | ||
| Media Nusantara Citra ADR | 5,43 | 5,43 | 5,43 | 0,00 | 0,00% | 0 | 27/07 | ||
| Kalbe Farma ADR | 18,37 | 18,37 | 18,34 | 0,00 | 0,00% | 0 | 29/07 | ||
| Astra Agro Lestari TBK | 2,63 | 2,63 | 2,63 | 0,00 | 0,00% | 0 | 13/07 |
Filipinler
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 24,50 | 24,75 | 24,45 | 0,00 | 0,00% | 14,27K | 18:43:56 | ||
| BDO Unibank ADR | 22,75 | 22,75 | 22,75 | +1,07 | +4,94% | 0,65K | 16:53:00 | ||
| D&L Industries ADR | 4,08 | 4,08 | 4,04 | +0,12 | +3,03% | 0,25K | 16:58:00 | ||
| Megaworld ADR | 10,9 | 10,9 | 10,9 | +0,0 | +0,00% | 0 | 03/08 | ||
| Bank the Philippine Islands ADR | 33,07 | 33,07 | 33,07 | +0,00 | +0,00% | 0 | 03/08 | ||
| Globe Telecom ADR | 38,72 | 38,72 | 38,72 | +0,00 | +0,00% | 0 | 26/07 | ||
| Jollibee Foods ADR | 15,280 | 15,280 | 15,280 | -0,150 | -0,97% | 0,10K | 17:19:00 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 10/05 | ||
| Manila Electric ADR | 11,20 | 11,20 | 11,20 | 0,00 | 0,00% | 0 | 07/05 | ||
| Metro Pacific Invest ADR | 12,8 | 12,8 | 12,8 | 0,0 | 0,00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0,00% | 0 | 04/06 | ||
| First Gen ADR | 12,75 | 12,75 | 12,75 | 0,00 | 0,00% | 0 | 27/04 | ||
| DMCI ADR | 1,06 | 1,06 | 1,06 | 0,00 | 0,00% | 0 | 17/05 | ||
| Cebu Air ADR | 4,90 | 4,90 | 4,90 | 0,00 | 0,00% | 0 | 14/07 | ||
| Ayala ADR | 15,9 | 15,9 | 15,9 | 0,0 | 0,00% | 0 | 15/07 | ||
| Aboitiz Power ADR | 9,82 | 9,82 | 9,82 | 0,00 | 0,00% | 0 | 01/06 | ||
| Aboitiz Equity ADR | 8,12 | 8,12 | 8,12 | +0,00 | +0,00% | 0 | 27/07 | ||
| Benguet B | 0,0900 | 0,0900 | 0,0900 | +0,0000 | +0,00% | 0 | 29/07 | ||
| Robinsons Retail Holdings Inc | 10,45 | 10,45 | 10,25 | +0,00 | +0,00% | 0 | 30/07 | ||
| Universal Robina ADR | 29,03 | 29,03 | 29,03 | 0,00 | 0,00% | 0 | 27/05 |
Finlandiya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 6,250 | 6,290 | 6,220 | -0,040 | -0,64% | 14,06M | 18:47:27 | ||
| Nordea Bank ADR | 11,98 | 12,03 | 11,96 | +0,05 | +0,42% | 26,80K | 18:18:00 | ||
| Neste | 29,95 | 30,11 | 29,92 | -0,40 | -1,32% | 5,08K | 18:29:00 | ||
| Sampo OYJ | 25,04 | 25,04 | 24,87 | +0,63 | +2,60% | 7,99K | 18:22:00 | ||
| Stora Enso Oyj PK | 19,93 | 20,00 | 19,93 | +0,07 | +0,33% | 2,66K | 18:18:00 | ||
| Kone Oyj ADR | 41,61 | 41,83 | 41,61 | -0,08 | -0,19% | 6,19K | 18:05:00 | ||
| Fortum ADR | 5,430 | 5,669 | 5,430 | 0,000 | 0,00% | 0 | 03/08 | ||
| Metso Outotec OTC | 6,01 | 6,01 | 5,91 | 0,00 | 0,00% | 0 | 03/08 | ||
| Kesko ADR | 22,250 | 22,310 | 22,050 | +0,000 | +0,00% | 0 | 03/08 | ||
| Nokian Tyres ADR | 19,89 | 19,99 | 19,89 | 0,00 | 0,00% | 0 | 03/08 | ||
| Outokumpu ADR | 3,45 | 3,45 | 3,44 | +0,00 | +0,00% | 0 | 29/07 | ||
| Wartsila ADR | 2,94 | 2,94 | 2,90 | 0,00 | 0,00% | 0 | 20/07 | ||
| Orion ADR | 21,30 | 21,30 | 21,30 | 0,00 | 0,00% | 0 | 28/05 | ||
| Yit ADR | 2,75 | 2,75 | 2,75 | 0,00 | 0,00% | 0 | 19/02 | ||
| Konecranes ADR | 8,725 | 8,725 | 8,725 | 0,000 | 0,00% | 0 | 07/07 | ||
| UPM-Kymmene Corp | 26,45 | 26,55 | 26,29 | 0,00 | 0,00% | 0 | 04/02 | ||
| Fortum | 27,430 | 27,430 | 27,430 | 0,000 | 0,00% | 0 | 23/07 | ||
| Neles Oyj | 16,48 | 16,48 | 16,48 | 0,00 | 0,00% | 0 | 15/07 | ||
| Kone Corporation | 81,4600 | 81,4600 | 81,4500 | -1,2900 | -1,56% | 3,00K | 16:59:00 | ||
| Uponor | 32,65 | 32,65 | 32,65 | 0,00 | 0,00% | 0 | 02/08 |
Fransa
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 44,55 | 44,87 | 44,27 | -0,22 | -0,49% | 602,01K | 18:47:02 | ||
| Erytech Pharma ADR | 6,200 | 6,500 | 6,170 | -0,170 | -2,67% | 533,36K | 18:47:13 | ||
| Sanofi ADR | 50,25 | 50,85 | 49,95 | -1,25 | -2,43% | 1,87M | 18:47:34 | ||
| Orange ADR | 11,26 | 11,34 | 11,25 | -0,10 | -0,84% | 168,94K | 18:44:59 | ||
| BNP Paribas ADR | 30,875 | 30,875 | 30,500 | +0,185 | +0,60% | 51,89K | 18:18:00 | ||
| Constellium Nv | 18,28 | 18,86 | 18,28 | -0,42 | -2,25% | 196,89K | 18:43:29 | ||
| Criteo Sa | 40,62 | 41,10 | 38,75 | +0,27 | +0,67% | 301,20K | 18:37:17 | ||
| Safran SA | 32,280 | 32,530 | 32,180 | -0,265 | -0,81% | 123,66K | 18:28:00 | ||
| Vivendi SA PK | 34,12 | 34,54 | 34,12 | -0,02 | -0,06% | 12,73K | 18:29:00 | ||
| Alstom PK | 4,050 | 4,130 | 4,050 | -0,050 | -1,22% | 28,50K | 18:31:00 | ||
| Axa ADR | 27,51 | 27,52 | 27,34 | -0,04 | -0,15% | 23,59K | 18:21:00 | ||
| Societe Generale ADR | 6,4800 | 6,4900 | 6,4000 | +0,1450 | +2,29% | 28,64K | 18:27:00 | ||
| L’Oreal ADR | 93,53 | 94,10 | 93,46 | -0,16 | -0,17% | 10,44K | 18:24:00 | ||
| Danone PK | 14,88 | 15,03 | 14,88 | -0,22 | -1,46% | 76,41K | 18:33:00 | ||
| Sequans Communications | 5,550 | 5,690 | 5,550 | +0,040 | +0,73% | 112,58K | 18:43:59 | ||
| DBV Technologies | 4,830 | 4,840 | 4,780 | -0,140 | -2,82% | 47,99K | 18:35:09 | ||
| Engie ADR | 13,69 | 13,91 | 13,60 | +0,01 | +0,07% | 47,78K | 18:32:00 | ||
| Louis Vuitton ADR | 164,225 | 165,820 | 164,137 | -1,425 | -0,86% | 37,99K | 18:29:00 | ||
| Carrefour SA PK | 3,80 | 3,93 | 3,80 | -0,04 | -0,91% | 5,79K | 18:21:00 | ||
| Cellectis | 13,62 | 14,02 | 13,62 | 0,00 | 0,00% | 54,47K | 18:38:28 |
Güney Afrika
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 10,045 | 10,340 | 10,010 | +0,095 | +0,95% | 3,51M | 18:47:40 | ||
| Sibanye Gold ADR | 17,56 | 17,97 | 17,56 | -0,03 | -0,17% | 612,41K | 18:46:47 | ||
| Harmony Gold Mining | 4,220 | 4,350 | 4,200 | +0,010 | +0,24% | 2,06M | 18:47:10 | ||
| AngloGold Ashanti ADR | 20,03 | 20,81 | 19,95 | -0,20 | -0,99% | 1,17M | 18:47:52 | ||
| Sasol ADR | 15,40 | 15,53 | 15,39 | -0,08 | -0,52% | 166,14K | 18:33:48 | ||
| Naspers ADR | 36,95 | 37,82 | 36,94 | +0,68 | +1,87% | 248,00K | 18:28:00 | ||
| Impala Platinum Holdings Ltd PK | 18,330 | 18,590 | 18,240 | -0,060 | -0,33% | 63,11K | 18:32:00 | ||
| DRDGOLD ADR | 10,63 | 10,98 | 10,60 | -0,12 | -1,12% | 57,11K | 18:36:34 | ||
| Net 1 UEPS | 4,180 | 4,220 | 4,110 | -0,080 | -1,88% | 27,96K | 18:40:14 | ||
| Standard Bank Group Ltd PK | 8,90 | 8,95 | 8,86 | -0,04 | -0,45% | 2,60K | 18:20:00 | ||
| Vodacom Group Ltd PK | 9,38 | 9,67 | 9,13 | -0,22 | -2,34% | 1,68K | 18:11:00 | ||
| Mr Price Group | 15,07 | 15,17 | 15,06 | -0,20 | -1,32% | 6,99K | 18:28:00 | ||
| African Gold Acquisition | 9,660 | 9,690 | 9,660 | -0,050 | -0,51% | 55,11K | 18:31:42 | ||
| Nedbank Group Ltd | 11,970 | 12,100 | 11,580 | -0,130 | -1,07% | 2,64K | 18:10:00 | ||
| Anglo American Platinum ADR | 22,350 | 22,500 | 22,330 | 0,000 | 0,00% | 2,99K | 17:00:00 | ||
| MTN Group Ltd PK | 7,82 | 7,90 | 7,82 | -0,22 | -2,80% | 0,35K | 18:21:00 | ||
| Sanlam Ltd PK | 8,080 | 8,240 | 7,860 | -0,070 | -0,86% | 2,20K | 18:10:00 | ||
| Aspen Pharmacare ADR | 12,450 | 12,450 | 12,450 | +0,000 | +0,00% | 0 | 03/08 | ||
| Leatt | 17,0 | 17,0 | 17,0 | -0,3 | -1,62% | 0,30K | 18:18:00 | ||
| MultiChoice ADR | 8,8800 | 8,8800 | 8,8800 | +0,0800 | +0,91% | 0,25K | 18:30:00 |
Güney Kore
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 39,20 | 39,58 | 37,95 | +1,17 | +3,08% | 2,29M | 18:46:57 | ||
| KT | 14,50 | 14,55 | 14,48 | -0,05 | -0,34% | 107,71K | 18:41:37 | ||
| POSCO | 75,77 | 76,36 | 75,70 | +0,19 | +0,25% | 49,16K | 18:45:10 | ||
| LG Display | 9,90 | 9,99 | 9,90 | +0,23 | +2,38% | 154,52K | 18:42:30 | ||
| SK Telecom ADR | 29,67 | 29,84 | 29,59 | -0,11 | -0,37% | 105,63K | 18:47:50 | ||
| KB Financial | 46,01 | 46,09 | 45,76 | +0,82 | +1,81% | 119,16K | 18:42:32 | ||
| Kepco ADR | 10,96 | 10,98 | 10,94 | +0,03 | +0,27% | 34,52K | 18:32:46 | ||
| Woori Financial | 29,40 | 29,65 | 29,16 | +0,60 | +2,08% | 194,64K | 18:31:42 | ||
| Shinhan | 34,02 | 34,12 | 33,93 | +0,17 | +0,50% | 11,98K | 18:28:33 | ||
| Gravity Co | 96,30 | 98,25 | 96,22 | -1,89 | -1,92% | 8,88K | 18:32:59 | ||
| I-On Digital | 0,15 | 0,17 | 0,13 | -0,01 | -3,54% | 99,00K | 18:19:00 | ||
| 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 | 19/07 | ||
| Hyundai Motor DRC | 46,86 | 46,86 | 46,69 | 0,00 | 0,00% | 0,65K | 17:21:00 | ||
| Samsung Electronics Co | 2.210,00 | 2.210,00 | 2.210,00 | 0,00 | 0,00% | 0 | 04/02 |
Hindistan
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22,55 | 22,75 | 22,52 | -0,33 | -1,44% | 2,39M | 18:46:33 | ||
| ICICI Bank ADR | 19,29 | 19,36 | 19,15 | +0,47 | +2,53% | 1,63M | 18:47:38 | ||
| Tata Motors ADR | 19,92 | 20,25 | 19,92 | -0,64 | -3,11% | 493,41K | 18:47:41 | ||
| Wipro ADR | 8,510 | 8,550 | 8,475 | -0,060 | -0,70% | 356,38K | 18:45:19 | ||
| HDFC Bank ADR | 73,00 | 73,12 | 72,01 | +0,87 | +1,21% | 744,59K | 18:45:37 | ||
| Vedanta Ltd | 16,60 | 16,82 | 16,58 | -0,35 | -2,06% | 358,09K | 18:48:05 | ||
| MakeMyTrip | 27,35 | 27,51 | 26,82 | +0,61 | +2,28% | 50,73K | 18:32:33 | ||
| Sify | 3,530 | 3,650 | 3,530 | -0,035 | -0,98% | 101,20K | 18:40:43 | ||
| Azure Power Global | 25,04 | 25,58 | 24,83 | -0,02 | -0,08% | 73,17K | 18:32:55 | ||
| WNS Holdings | 80,82 | 81,29 | 80,82 | -0,07 | -0,09% | 13,60K | 18:38:54 | ||
| Dr. Reddy’s Labs ADR | 63,91 | 64,09 | 63,68 | +0,63 | +0,99% | 42,10K | 18:47:52 | ||
| Yatra Online | 1,890 | 1,890 | 1,890 | -0,010 | -0,53% | 16,83K | 18:44:59 | ||
| Rediff.com India | 0,0975 | 0,1105 | 0,0650 | +0,0325 | +50,00% | 1,50K | 17:00:00 | ||
| Mahanagar Telephone Nigam PK | 0,500 | 0,500 | 0,400 | 0,000 | 0,00% | 0 | 02/08 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Hollanda
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 41,00 | 41,41 | 40,81 | -0,62 | -1,49% | 2,48M | 18:47:52 | ||
| ING ADR | 13,03 | 13,09 | 12,95 | +0,01 | +0,08% | 3,03M | 18:46:46 | ||
| LAVA Therapeutics NV | 6,38 | 6,70 | 6,27 | -0,53 | -7,67% | 169,19K | 18:41:07 | ||
| Royal Dutch Shell B ADR | 40,04 | 40,43 | 39,85 | -0,42 | -1,04% | 2,12M | 18:48:05 | ||
| VEON | 1,7550 | 1,7700 | 1,7150 | +0,0050 | +0,29% | 4,54M | 18:45:39 | ||
| Prosus ADR | 17,19 | 17,49 | 17,17 | +0,39 | +2,32% | 179,60K | 18:32:00 | ||
| Stellantis NV | 20,60 | 20,81 | 20,58 | +0,31 | +1,53% | 2,62M | 18:47:06 | ||
| Aegon ADR | 4,260 | 4,290 | 4,240 | -0,050 | -1,16% | 729,75K | 18:42:09 | ||
| NXP | 211,22 | 214,22 | 209,64 | +0,69 | +0,33% | 740,06K | 18:47:33 | ||
| Just Eat Takeaway.com NV | 17,33 | 17,61 | 17,25 | -0,38 | -2,15% | 1,30M | 18:47:09 | ||
| International NV | 2,620 | 2,690 | 2,530 | -0,150 | -5,42% | 247,11K | 18:44:17 | ||
| Yandex | 67,56 | 68,90 | 67,45 | +0,04 | +0,06% | 350,89K | 18:45:03 | ||
| Airbus Group NV | 33,76 | 33,99 | 33,64 | -0,42 | -1,23% | 56,89K | 18:29:00 | ||
| ProQR Therapeutics NV | 5,850 | 5,860 | 5,750 | +0,050 | +0,86% | 172,76K | 18:44:41 | ||
| Koninklijke Philips ADR | 44,56 | 44,70 | 44,07 | -1,41 | -3,07% | 1,04M | 18:46:49 | ||
| Qiagen NV | 52,30 | 52,94 | 52,19 | -0,19 | -0,36% | 186,32K | 18:45:26 | ||
| ASML ADR | 790,20 | 795,94 | 787,80 | +10,67 | +1,37% | 325,02K | 18:48:04 | ||
| Core Laboratories | 31,40 | 32,05 | 30,90 | -1,56 | -4,73% | 156,44K | 18:43:21 | ||
| Merus | 18,66 | 18,89 | 17,79 | +0,56 | +3,09% | 22,39K | 18:31:37 | ||
| Koninklijke ADR | 3,380 | 3,380 | 3,350 | +0,023 | +0,67% | 15,25K | 18:31:00 |
Hong Kong
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0,001 | 0,001 | 0,001 | 0,000 | 27,27% | 40,49M | 18:24:00 | ||
| AB International Group | 0,07 | 0,08 | 0,07 | -0,01 | -11,46% | 766,33K | 18:30:00 | ||
| Borneo Resource | 0,0019 | 0,0019 | 0,0016 | 0,0000 | 0,00% | 500,10K | 18:12:00 | ||
| Melco Resorts & Entertainment | 12,99 | 13,46 | 12,91 | -0,10 | -0,76% | 1,09M | 18:47:10 | ||
| Futu | 108,67 | 116,72 | 108,29 | +1,15 | +1,07% | 3,37M | 18:47:07 | ||
| Moxian | 10,51 | 14,47 | 9,56 | -4,53 | -30,12% | 3,71M | 18:47:56 | ||
| Takung Art | 7,00 | 7,45 | 6,91 | +0,02 | +0,29% | 829,74K | 18:47:49 | ||
| D8 Holdings | 9,910 | 9,910 | 9,900 | 0,000 | 0,00% | 41,14K | 18:37:36 | ||
| SGOCO Group Ltd | 8,380 | 8,720 | 8,300 | -0,030 | -0,36% | 435,22K | 18:48:00 | ||
| iClick Interactive Asia | 5,15 | 5,33 | 5,04 | 0,00 | 0,00% | 355,84K | 18:46:45 | ||
| Integrated Media Tech | 3,950 | 3,990 | 3,860 | +0,090 | +2,33% | 85,69K | 18:32:50 | ||
| Silicon Motion | 79,23 | 79,94 | 77,11 | +2,04 | +2,64% | 317,37K | 18:44:56 | ||
| Lion Group Holding | 2,010 | 2,020 | 1,970 | +0,010 | +0,50% | 139,36K | 18:42:37 | ||
| Bridgetown 2 Holdings | 10,15 | 10,16 | 10,15 | 0,00 | 0,00% | 122,52K | 18:40:35 | ||
| Bridgetown Holdings | 9,82 | 9,85 | 9,81 | -0,01 | -0,10% | 71,01K | 18:42:05 | ||
| Hutchison China MediTech | 41,89 | 42,87 | 41,88 | -0,91 | -2,13% | 47,38K | 18:46:51 | ||
| AIA ADR | 47,88 | 47,95 | 47,37 | +0,08 | +0,17% | 37,30K | 18:30:00 | ||
| Diginex | 5,430 | 5,640 | 5,150 | +0,270 | +5,23% | 733,49K | 18:44:31 | ||
| Hong Kong & China Gas ADR | 1,650 | 1,680 | 1,630 | +0,050 | +3,13% | 15,82K | 18:30:00 | ||
| Brilliance China ADR | 6,0 | 6,3 | 6,0 | -0,0 | -0,66% | 49,21K | 18:32:00 |
İrlanda
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 4,750 | 4,860 | 4,600 | +0,140 | +3,04% | 2,14M | 18:47:06 | ||
| Amarin | 4,445 | 4,495 | 4,330 | +0,145 | +3,37% | 2,47M | 18:46:22 | ||
| Iterum Therapeutics | 0,768 | 0,790 | 0,765 | -0,027 | -3,35% | 1,61M | 18:45:54 | ||
| Johnson Controls | 71,68 | 72,46 | 71,60 | -0,61 | -0,84% | 2,11M | 18:47:37 | ||
| Medtronic | 128,93 | 130,92 | 128,55 | -2,53 | -1,92% | 1,52M | 18:47:40 | ||
| Alkermes Plc | 28,01 | 28,41 | 27,69 | +0,15 | +0,54% | 528,98K | 18:46:58 | ||
| Aon | 261,13 | 264,54 | 260,57 | -2,93 | -1,11% | 820,47K | 18:47:25 | ||
| Eaton | 162,07 | 164,27 | 161,70 | -0,74 | -0,45% | 503,08K | 18:48:05 | ||
| Accenture | 316,40 | 319,15 | 315,85 | -2,12 | -0,67% | 406,72K | 18:47:46 | ||
| Seagate | 89,60 | 90,35 | 89,44 | -0,82 | -0,91% | 522,36K | 18:47:01 | ||
| Horizon Pharma | 109,04 | 111,00 | 106,20 | +9,28 | +9,30% | 2,02M | 18:48:00 | ||
| ICON PLC | 245,26 | 247,44 | 243,61 | +1,18 | +0,48% | 165,77K | 18:43:56 | ||
| Nabriva Therapeutics | 1,2300 | 1,2400 | 1,2100 | +0,0100 | +0,82% | 522,93K | 18:45:50 | ||
| Trane Technologies | 198,80 | 202,48 | 197,83 | -7,76 | -3,76% | 567,68K | 18:46:47 | ||
| Perrigo | 48,31 | 48,55 | 47,96 | -0,40 | -0,82% | 431,18K | 18:47:25 | ||
| Aptiv | 166,55 | 168,56 | 166,25 | -2,59 | -1,53% | 593,43K | 18:46:57 | ||
| AerCap Holdings NV | 51,93 | 52,70 | 51,55 | -0,78 | -1,48% | 385,84K | 18:46:53 | ||
| Jazz Pharma | 159,30 | 168,09 | 156,71 | -12,20 | -7,11% | 1,13M | 18:47:58 | ||
| Adient | 39,94 | 40,55 | 39,74 | -1,34 | -3,25% | 158,09K | 18:44:17 | ||
| Allegion PLC | 136,34 | 137,47 | 136,21 | -1,47 | -1,07% | 92,44K | 18:46:28 |
İspanya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3,745 | 3,750 | 3,700 | +0,005 | +0,13% | 1,08M | 18:45:55 | ||
| Telefonica ADR | 4,795 | 4,835 | 4,795 | -0,035 | -0,72% | 440,78K | 18:43:13 | ||
| BBVA ADR | 6,655 | 6,670 | 6,600 | +0,035 | +0,53% | 735,15K | 18:45:44 | ||
| Caixabank ADR | 0,97 | 1,02 | 0,97 | -0,00 | -0,35% | 20,99K | 17:21:00 | ||
| Grifols ADR | 15,24 | 15,35 | 15,22 | +0,03 | +0,20% | 428,35K | 18:38:24 | ||
| Siemens Gamesa ADR | 5,72 | 5,75 | 5,68 | +0,12 | +2,14% | 13,04K | 18:21:00 | ||
| Inditex ADR | 16,91 | 17,01 | 16,55 | -0,29 | -1,69% | 33,47K | 18:27:00 | ||
| Repsol SA | 11,24 | 11,33 | 11,11 | -0,18 | -1,58% | 11,50K | 18:31:00 | ||
| IAG ADR | 4,77 | 4,80 | 4,75 | -0,07 | -1,45% | 33,79K | 18:31:00 | ||
| Amadeus IT Holding SA PK | 63,17 | 63,47 | 63,12 | -0,48 | -0,76% | 12,30K | 18:28:00 | ||
| ACS Actividades Construccion ADR | 5,28 | 5,30 | 5,28 | -0,04 | -0,77% | 1,99K | 18:28:00 | ||
| Iberdrola SA | 48,56 | 48,79 | 48,06 | -0,32 | -0,65% | 19,73K | 18:27:00 | ||
| Naturgy Energy ADR | 5,17 | 5,39 | 5,17 | +0,07 | +1,37% | 1,23K | 18:19:00 | ||
| Enagas SA | 11,600 | 11,690 | 11,600 | -0,030 | -0,26% | 2,90K | 18:24:00 | ||
| Red Electrica ADR | 9,985 | 10,010 | 9,985 | -0,050 | -0,50% | 1,60K | 18:18:00 | ||
| DIDA ADR | 0,07 | 0,07 | 0,07 | 0,00 | 0,00% | 0 | 03/08 | ||
| Zenosense | 0,027 | 0,027 | 0,024 | +0,000 | +0,00% | 0 | 03/08 | ||
| Ferrovial | 29,54 | 29,54 | 29,46 | -0,03 | -0,10% | 9,89K | 16:51:00 | ||
| Endesa ADR | 12,8 | 12,9 | 12,9 | +0,1 | +0,78% | 0,35K | 16:37:00 | ||
| Grifols ADR | 12,09 | 12,09 | 12,09 | 0,00 | 0,00% | 0 | 03/08 |
İsrail
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 10,02 | 10,14 | 9,84 | +0,10 | +1,01% | 3,11M | 18:46:19 | ||
| Nano Dimension | 6,230 | 6,330 | 6,120 | +0,010 | +0,16% | 2,51M | 18:48:07 | ||
| SolarEdge Technologies Inc | 287,94 | 303,50 | 287,00 | -11,87 | -3,96% | 339,65K | 18:47:02 | ||
| Perion Network | 18,37 | 19,69 | 18,18 | -1,20 | -6,13% | 502,02K | 18:48:08 | ||
| Ceragon | 3,990 | 4,140 | 3,980 | -0,200 | -4,77% | 373,00K | 18:46:45 | ||
| ZIM Integrated Shipping Services | 41,76 | 42,82 | 41,07 | -0,26 | -0,62% | 607,51K | 18:47:37 | ||
| Todos | 0,03 | 0,03 | 0,03 | -0,00 | -5,17% | 575,65K | 18:30:00 | ||
| Painreform | 2,760 | 2,770 | 2,680 | -0,010 | -0,36% | 198,79K | 18:42:34 | ||
| ironSource | 8,76 | 8,89 | 8,71 | -0,06 | -0,68% | 421,79K | 18:47:23 | ||
| Riskified | 27,98 | 28,32 | 27,17 | -0,09 | -0,32% | 287,63K | 18:48:02 | ||
| Rada Electronic Industries | 11,86 | 12,24 | 11,83 | -0,13 | -1,08% | 158,62K | 18:47:07 | ||
| Medigus ADR | 1,5600 | 1,5600 | 1,5200 | +0,0100 | +0,65% | 252,79K | 18:40:28 | ||
| Intec Pharma | 9,630 | 11,097 | 9,590 | 0,000 | 0,00% | 0 | 03/08 | ||
| Sharplink Gaming | 6,450 | 6,630 | 6,350 | -0,110 | -1,68% | 243,91K | 18:41:06 | ||
| Tower | 29,36 | 29,83 | 29,05 | -0,14 | -0,47% | 120,76K | 18:46:07 | ||
| Playtika | 23,58 | 23,82 | 21,29 | +1,58 | +7,18% | 1,07M | 18:48:08 | ||
| Cognyte Software | 27,75 | 28,05 | 27,50 | +0,15 | +0,54% | 110,16K | 18:38:32 | ||
| Check Point Software | 125,76 | 127,25 | 125,74 | -1,41 | -1,11% | 176,62K | 18:44:37 | ||
| Check Cap Ltd | 1,1000 | 1,1100 | 1,0900 | 0,0000 | 0,00% | 343,40K | 18:30:38 | ||
| Ree Automotive Holding | 9,99 | 10,25 | 9,96 | -0,02 | -0,15% | 207,81K | 18:47:15 |
İsveç
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11,61 | 11,64 | 11,55 | -0,08 | -0,64% | 2,43M | 18:47:01 | ||
| Svenska Handelsbanken PK | 5,65 | 5,65 | 5,63 | 0,00 | 0,00% | 4,67K | 18:27:00 | ||
| Veoneer | 31,30 | 31,30 | 30,93 | +0,26 | +0,84% | 469,91K | 18:47:52 | ||
| Oatly Group AB | 18,02 | 18,73 | 17,95 | -0,43 | -2,33% | 732,16K | 18:48:05 | ||
| Autoliv | 98,40 | 98,88 | 98,17 | -1,50 | -1,50% | 115,99K | 18:44:17 | ||
| LM Ericsson B | 11,8500 | 11,9500 | 11,4500 | +0,0000 | +0,00% | 0 | 03/08 | ||
| Olink Holding AB | 36,19 | 36,50 | 36,12 | -0,12 | -0,33% | 48,69K | 18:39:01 | ||
| Swedbank AB | 19,69 | 19,75 | 19,67 | -0,06 | -0,30% | 3,49K | 18:18:00 | ||
| Sandvik AB ADR | 26,23 | 26,37 | 26,20 | 0,01 | 0,02% | 21,24K | 18:19:00 | ||
| H&M ADR | 4,14 | 4,18 | 4,14 | -0,03 | -0,72% | 4,29K | 18:20:00 | ||
| Telia ADR | 8,71 | 8,78 | 8,72 | -0,06 | -0,68% | 2,95K | 18:18:00 | ||
| Volvo ADR | 23,63 | 23,78 | 23,63 | +0,09 | +0,40% | 6,84K | 18:28:00 | ||
| Assa Abloy AB | 16,04 | 16,15 | 16,04 | +0,02 | +0,13% | 12,31K | 18:29:00 | ||
| Hexagon ADR | 17,19 | 17,21 | 17,06 | +0,19 | +1,12% | 10,64K | 18:32:00 | ||
| Atlas Copco AB | 69,12 | 69,44 | 68,97 | +0,58 | +0,85% | 4,05K | 18:08:00 | ||
| Swedish Match Ab Ord | 9,0650 | 9,1400 | 9,0400 | -0,0150 | -0,17% | 10,58K | 18:27:00 | ||
| Neonode | 5,220 | 5,440 | 5,160 | +0,020 | +0,38% | 9,52K | 18:24:13 | ||
| AB SKF | 26,29 | 26,38 | 26,27 | -0,06 | -0,23% | 2,79K | 17:46:00 | ||
| Calliditas Therapeutics | 28,86 | 28,95 | 28,86 | 0,01 | 0,00% | 3,25K | 18:32:04 | ||
| Evolution Gaming Group AB | 163,99 | 166,55 | 163,99 | -1,79 | -1,08% | 2,85K | 18:15:00 |
İsviçre
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3,310 | 3,430 | 3,290 | -0,190 | -5,43% | 7,75M | 18:47:25 | ||
| Relief Therapeutics | 0,25 | 0,25 | 0,24 | -0,00 | -0,48% | 930,14K | 18:30:00 | ||
| Amcor PLC | 11,56 | 11,69 | 11,53 | -0,11 | -0,90% | 884,70K | 18:47:31 | ||
| Credit Suisse ADR | 10,29 | 10,35 | 10,25 | -0,11 | -1,01% | 1,85M | 18:46:55 | ||
| ABB ADR | 37,29 | 37,47 | 37,14 | +0,19 | +0,51% | 1,40M | 18:47:25 | ||
| Novartis ADR | 92,09 | 92,52 | 91,73 | -0,62 | -0,67% | 1,26M | 18:47:27 | ||
| Chubb | 171,77 | 172,50 | 170,91 | -0,85 | -0,49% | 353,46K | 18:48:00 | ||
| UBS Group | 16,64 | 16,70 | 16,61 | -0,06 | -0,36% | 931,55K | 18:47:06 | ||
| STMicroelectronics ADR | 41,86 | 42,11 | 41,76 | -0,04 | -0,10% | 941,98K | 18:47:29 | ||
| TE Connectivity | 148,83 | 149,92 | 148,76 | -0,57 | -0,38% | 256,51K | 18:47:50 | ||
| ObsEva | 2,500 | 2,580 | 2,490 | 0,000 | 0,00% | 568,38K | 18:42:09 | ||
| Roche Holding ADR | 48,75 | 49,33 | 48,72 | -0,05 | -0,10% | 698,82K | 18:32:00 | ||
| Dufry ADR | 5,1 | 5,2 | 5,1 | -0,1 | -2,07% | 144,17K | 18:32:00 | ||
| Alcon | 74,56 | 74,88 | 74,41 | +0,16 | +0,22% | 143,12K | 18:47:36 | ||
| Nestle SA | 124,9000 | 127,9190 | 124,9000 | -1,3500 | -1,07% | 1,72K | 18:15:00 | ||
| Crispr Therapeutics | 122,06 | 124,08 | 120,98 | +0,64 | +0,53% | 259,15K | 18:46:57 | ||
| Logitech | 108,30 | 109,57 | 108,16 | -0,42 | -0,39% | 524,83K | 18:41:11 | ||
| Garmin | 161,63 | 163,07 | 161,21 | +0,65 | +0,40% | 135,52K | 18:48:05 | ||
| Quotient Ltd | 3,530 | 3,550 | 3,360 | +0,100 | +2,92% | 114,80K | 18:43:40 | ||
| Adc Thera | 22,35 | 23,28 | 22,35 | -0,20 | -0,89% | 63,46K | 18:43:37 |
İtalya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 12,05 | 12,48 | 12,05 | -0,15 | -1,23% | 32,40K | 17:47:00 | ||
| Stevanato Group SpA | 20,15 | 20,15 | 19,98 | +0,24 | +1,21% | 167,95K | 18:23:20 | ||
| Ferrari NV | 210,64 | 213,30 | 210,64 | -0,66 | -0,31% | 97,32K | 18:48:02 | ||
| Kaleyra | 9,90 | 10,11 | 9,57 | -0,06 | -0,60% | 133,20K | 18:47:20 | ||
| ENEL Societa per Azioni | 9,055 | 9,140 | 9,040 | -0,050 | -0,55% | 96,50K | 18:27:00 | ||
| ENI ADR | 23,92 | 24,06 | 23,82 | -0,22 | -0,91% | 27,08K | 18:32:36 | ||
| UniCredit ADR | 5,815 | 5,840 | 5,790 | -0,055 | -0,94% | 13,26K | 18:27:00 | ||
| Intesa Sanpaolo SpA PK | 16,650 | 16,670 | 16,455 | -0,090 | -0,54% | 23,20K | 18:28:00 | ||
| Mediobanca ADR | 11,52 | 11,54 | 11,48 | +0,08 | +0,66% | 4,98K | 18:18:00 | ||
| Prysmian ADR | 18,21 | 18,21 | 18,00 | +0,26 | +1,45% | 0,76K | 16:50:00 | ||
| Atlantia ADR | 8,73 | 8,73 | 8,73 | +0,01 | +0,11% | 1,45K | 17:24:00 | ||
| Terna Rete Elettrica Nazionale | 23,73 | 23,88 | 23,74 | +0,08 | +0,34% | 1,92K | 18:15:00 | ||
| Leonardo ADR | 3,97 | 3,97 | 3,97 | +0,02 | +0,51% | 0,85K | 18:06:00 | ||
| Natuzzi | 16,90 | 16,93 | 16,90 | +0,58 | +3,55% | 1,60K | 18:47:33 | ||
| Prada Spa PK | 15,57 | 15,57 | 14,96 | 0,00 | 0,00% | 0,27K | 16:30:00 | ||
| Salvatore Ferragamo ADR | 10,10 | 10,10 | 10,09 | +0,19 | +1,92% | 1,02K | 18:10:00 | ||
| Assicurazioni Generali ADR | 9,85 | 9,85 | 9,85 | -0,00 | -0,04% | 0,33K | 16:53:00 | ||
| Brunello Cucinelli ADR | 33,0 | 34,5 | 33,0 | 0,0 | 0,00% | 0 | 03/08 | ||
| Saipem ADR | 4,5100 | 4,5100 | 4,5100 | 0,0000 | 0,00% | 0 | 03/08 | ||
| Tod's ADR | 6,42 | 6,42 | 6,42 | +0,00 | +0,00% | 0 | 03/08 |
Japonya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16,50 | 16,63 | 16,48 | -0,14 | -0,81% | 685,86K | 18:48:04 | ||
| Canon ADR | 24,27 | 24,50 | 24,22 | -0,16 | -0,65% | 197,56K | 18:42:07 | ||
| Mitsubishi UFJ Financial ADR | 5,340 | 5,350 | 5,320 | -0,040 | -0,74% | 326,44K | 18:45:04 | ||
| Sumitomo Mitsui Financial ADR | 6,720 | 6,750 | 6,710 | -0,080 | -1,18% | 333,52K | 18:46:49 | ||
| Sony ADR | 102,58 | 103,28 | 102,12 | -1,10 | -1,06% | 261,99K | 18:44:05 | ||
| Honda Motor ADR | 33,26 | 33,37 | 32,91 | +0,40 | +1,22% | 344,55K | 18:46:51 | ||
| Nomura ADR | 4,840 | 4,890 | 4,840 | -0,060 | -1,22% | 108,73K | 18:47:18 | ||
| Renesas Electronics ADR | 5,590 | 5,644 | 5,500 | -0,010 | -0,18% | 111,91K | 18:32:00 | ||
| Murata Manufacturing Inc | 20,91 | 21,63 | 20,90 | -0,16 | -0,74% | 223,08K | 18:24:00 | ||
| SoftBank Group | 31,19 | 31,43 | 31,08 | +0,05 | +0,16% | 193,54K | 18:31:00 | ||
| Nintendo ADR | 63,11 | 64,40 | 63,03 | -1,73 | -2,67% | 130,45K | 18:32:00 | ||
| Fanuc Corporation | 22,87 | 23,42 | 22,40 | -0,20 | -0,86% | 55,46K | 18:30:00 | ||
| Mizuho Financial ADR | 2,830 | 2,860 | 2,830 | -0,060 | -2,08% | 107,55K | 18:47:58 | ||
| Nippon ADR | 25,74 | 25,95 | 25,68 | -0,18 | -0,68% | 36,68K | 18:22:00 | ||
| Z Holdings ADR | 11,28 | 11,42 | 11,12 | +0,29 | +2,64% | 363,23K | 18:28:00 | ||
| Toyota Motor ADR | 182,31 | 183,71 | 181,22 | -3,64 | -1,96% | 84,21K | 18:37:58 | ||
| Panasonic Corp PK | 12,19 | 12,30 | 12,10 | -0,13 | -1,06% | 41,61K | 18:28:00 | ||
| Nidec | 28,81 | 29,14 | 28,80 | -0,28 | -0,96% | 178,88K | 18:30:00 | ||
| Ono Pharmaceutical Co | 7,55 | 7,61 | 7,25 | -0,10 | -1,31% | 215,03K | 18:30:00 | ||
| Kao ADR | 12,38 | 12,47 | 12,38 | +0,09 | +0,69% | 56,49K | 18:27:00 |
Kanada
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| HPIL | 0,0060 | 0,0062 | 0,0056 | -0,0001 | -1,64% | 75,80M | 18:32:00 | ||
| Plyzer Tech | 0,0007 | 0,0008 | 0,0006 | -0,0001 | -12,50% | 86,50M | 18:29:00 | ||
| Eco-Tek Group, Inc. | 0,00110 | 0,00140 | 0,00110 | -0,00020 | -15,38% | 21,11M | 18:32:00 | ||
| KAT Exploration | 0,0078 | 0,0090 | 0,0070 | -0,0009 | -10,34% | 73,44M | 18:32:00 | ||
| Itokk | 0,0050 | 0,0061 | 0,0048 | -0,0011 | -18,03% | 6,40M | 18:32:00 | ||
| Latteno Food Corp. | 0,00030 | 0,00030 | 0,00015 | +0,00010 | +50,00% | 36,79M | 18:25:00 | ||
| Sundial Growers | 0,7932 | 0,8063 | 0,7803 | -0,0222 | -2,72% | 47,45M | 18:47:41 | ||
| Winning Brands Corp | 0,00110 | 0,00130 | 0,00110 | -0,00015 | -12,00% | 38,81M | 18:32:00 | ||
| Fernhill Beverage | 0,00160 | 0,00174 | 0,00160 | -0,00020 | -11,11% | 6,03M | 18:13:00 | ||
| Two Hands | 0,0022 | 0,0024 | 0,0022 | 0,0000 | 2,04% | 11,13M | 18:28:00 | ||
| Flora Growth | 9,900 | 11,550 | 9,600 | -2,810 | -22,11% | 2,65M | 18:46:34 | ||
| Acasti Pharma | 0,4955 | 0,5639 | 0,4870 | -0,0428 | -7,95% | 6,86M | 18:47:27 | ||
| Tilray | 14,09 | 14,56 | 13,91 | -0,16 | -1,12% | 8,81M | 18:47:50 | ||
| Bausch Health | 25,47 | 26,55 | 25,30 | -0,97 | -3,67% | 2,55M | 18:47:50 | ||
| Yamana Gold | 4,605 | 4,730 | 4,580 | +0,055 | +1,21% | 8,91M | 18:46:42 | ||
| Barrick Gold | 21,80 | 22,30 | 21,74 | +0,08 | +0,37% | 10,33M | 18:47:54 | ||
| Cenovus Energy | 7,980 | 8,260 | 7,980 | -0,440 | -5,23% | 5,22M | 18:48:05 | ||
| Meta Materials | 3,175 | 3,275 | 3,130 | -0,095 | -2,91% | 5,08M | 18:46:33 | ||
| Sycamore Entmt Grp | 0,01468 | 0,01580 | 0,01370 | -0,00093 | -5,93% | 3,91M | 18:32:00 | ||
| Newron Sport | 0,0035 | 0,0037 | 0,0032 | 0,0000 | 0,00% | 4,43M | 18:30:00 |
Kıbrıs
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2,060 | 2,085 | 2,045 | -0,030 | -1,44% | 418,30K | 18:47:33 | ||
| QIWI | 10,01 | 10,15 | 9,98 | -0,03 | -0,30% | 91,20K | 18:46:06 | ||
| HeadHunter ADR | 41,78 | 42,59 | 41,58 | -0,14 | -0,33% | 20,72K | 18:31:27 | ||
| Woodbrook | 0,62500 | 0,62500 | 0,62500 | +0,00000 | +0,00% | 0 | 03/08 | ||
| Bank of Cyprus | 1,40 | 1,40 | 1,40 | 0,00 | 0,00% | 0 | 06/07 |
Kolombiya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0,21835 | 0,25200 | 0,21610 | -0,03355 | -13,32% | 1,16M | 18:23:00 | ||
| Ecopetrol ADR | 13,18 | 13,51 | 13,15 | -0,22 | -1,61% | 312,23K | 18:45:22 | ||
| GeoPark Ltd | 11,65 | 11,96 | 11,53 | -0,37 | -3,08% | 11,19K | 18:27:48 | ||
| Tecnoglass | 18,85 | 19,23 | 18,70 | -0,34 | -1,77% | 44,92K | 18:34:28 | ||
| BanColombia ADR | 28,86 | 28,94 | 28,40 | +0,45 | +1,58% | 54,20K | 18:37:30 | ||
| Grupo Aval | 5,200 | 5,220 | 5,160 | +0,040 | +0,78% | 116,59K | 18:32:05 | ||
| Avianca Holdings Sa | 0,63 | 0,63 | 0,58 | +0,06 | +10,53% | 12,96K | 18:19:00 | ||
| Blueberries Medical | 0,0762 | 0,0780 | 0,0762 | +0,0012 | +1,60% | 3,00K | 18:20:00 | ||
| Interconnection Electric | 120,00 | 120,00 | 120,00 | +0,00 | +0,00% | 0 | 03/08 | ||
| Inversiones Suramericana ADR | 9,20 | 9,20 | 9,20 | 0,00 | 0,00% | 0 | 03/08 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 03/08 | ||
| Cementos Argos ADR | 6,29 | 6,70 | 6,29 | 0,00 | 0,00% | 0 | 22/07 | ||
| Nutresa ADR | 4,75 | 4,75 | 4,75 | 0,00 | 0,00% | 0 | 29/04 |
Lüksemburg
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 12,15 | 12,20 | 11,64 | +0,21 | +1,76% | 916,54K | 18:47:41 | ||
| ArcelorMittal ADR | 34,68 | 35,07 | 34,65 | -0,23 | -0,66% | 1,64M | 18:48:04 | ||
| Spotify Tech | 217,79 | 220,27 | 217,50 | -0,16 | -0,07% | 670,87K | 18:47:07 | ||
| Tenaris ADR | 20,14 | 20,53 | 20,11 | -0,69 | -3,31% | 1,10M | 18:45:58 | ||
| Ternium ADR | 50,07 | 51,29 | 49,40 | +0,30 | +0,60% | 529,85K | 18:48:09 | ||
| Adecoagro SA | 9,31 | 9,59 | 9,30 | -0,21 | -2,21% | 134,34K | 18:46:59 | ||
| Alussa Energy Acquisition | 9,93 | 10,10 | 9,49 | +0,95 | +10,65% | 467,22K | 18:45:22 | ||
| Globant SA | 238,98 | 240,32 | 237,88 | +0,55 | +0,23% | 60,93K | 18:38:52 | ||
| Intelsat Sa | 0,475 | 0,502 | 0,470 | -0,010 | -2,13% | 46,39K | 18:26:00 | ||
| Orion Engineered Carbons | 17,51 | 17,81 | 17,51 | -0,46 | -2,56% | 26,38K | 18:42:10 | ||
| Altisource Portfolio Solutions | 8,510 | 8,910 | 8,330 | -0,580 | -6,38% | 156,89K | 18:36:50 | ||
| MagnaChip | 20,63 | 20,85 | 20,59 | -0,27 | -1,29% | 44,63K | 18:39:19 | ||
| Ardagh Group | 23,02 | 23,40 | 23,02 | -0,52 | -2,21% | 26,11K | 18:45:06 | ||
| Nexa Resources | 8,390 | 8,830 | 8,390 | -0,280 | -3,23% | 41,85K | 18:39:04 | ||
| Corporacion America Airports | 5,350 | 5,490 | 5,230 | -0,090 | -1,65% | 24,10K | 18:30:07 | ||
| Millicom | 39,89 | 40,17 | 39,82 | -0,16 | -0,40% | 7,98K | 18:32:32 | ||
| Subsea 7 ADR | 7,62 | 7,64 | 7,55 | -0,19 | -2,43% | 7,03K | 17:14:00 | ||
| BM European Value ADR | 31,04 | 31,09 | 31,04 | -0,14 | -0,45% | 1,53K | 18:27:00 | ||
| Atento SA | 24,29 | 24,52 | 23,63 | +0,69 | +2,91% | 7,71K | 18:20:09 | ||
| Samsonite ADR | 9,455 | 9,455 | 9,370 | +0,000 | +0,00% | 0 | 03/08 |
Macaristan
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7,03 | 7,05 | 7,02 | +0,00 | +0,00% | 0 | 03/08 | ||
| MOL ADR | 3,5 | 3,5 | 3,5 | 0,0 | 0,00% | 0 | 15/07 |
Malezya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0,06 | 0,06 | 0,05 | 0,00 | 0,00% | 334,69K | 18:27:00 | ||
| GreenPro | 0,8200 | 0,8431 | 0,8200 | -0,0096 | -1,16% | 151,15K | 18:44:49 | ||
| Top Glove ADR | 3,87 | 3,96 | 3,87 | -0,10 | -2,52% | 1,32K | 18:21:00 | ||
| Weconnect Tech | 0,08 | 0,08 | 0,04 | -0,00 | -2,75% | 10,56K | 17:03:00 | ||
| Catcha Investment | 10,000 | 10,000 | 10,000 | 0,000 | 0,00% | 0 | 03/08 | ||
| Genting Berhad | 6,11 | 6,51 | 6,11 | +0,02 | +0,39% | 1,21K | 17:51:00 | ||
| Malayan Banking Berhad | 4,670 | 4,670 | 4,600 | 0,000 | 0,00% | 0,92K | 16:54:00 | ||
| IGS Capital | 1,0000 | 1,0000 | 1,0000 | +0,0000 | +0,00% | 0 | 03/08 | ||
| Catcha Investment | 9,660 | 9,700 | 9,660 | 0,000 | 0,00% | 0 | 03/08 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 09/07 | ||
| 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% | 0 | 09/07 | ||
| DKG Capital | 0,1200 | 0,1200 | 0,1200 | -0,0050 | -4,00% | 0,83K | 17:40:00 | ||
| Prime Global Capital | 0,4000 | 0,4000 | 0,4000 | +0,0000 | +0,00% | 0 | 29/07 | ||
| Tenaga Nasional Berhad | 9,190 | 9,390 | 9,190 | +0,000 | +0,00% | 0 | 30/07 | ||
| Sime Darby | 0,4800 | 0,5000 | 0,4800 | 0,0000 | 0,00% | 0 | 02/08 | ||
| Graphene Nanochem | 0,020 | 0,020 | 0,020 | 0,000 | 0,00% | 0 | 06/07 |
Meksika
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 8,160 | 8,280 | 8,135 | -0,110 | -1,33% | 2,06M | 18:46:55 | ||
| America Movil ADR | 16,80 | 17,06 | 16,78 | -0,22 | -1,29% | 376,29K | 18:46:47 | ||
| Grupo Televisa ADR | 13,07 | 13,45 | 13,01 | -0,40 | -2,97% | 343,68K | 18:45:27 | ||
| Tamino Minerals | 0,012 | 0,013 | 0,012 | 0,001 | 4,78% | 150,00K | 17:08:00 | ||
| Controladora Vuela ADR | 21,00 | 21,27 | 20,97 | -0,36 | -1,69% | 209,93K | 18:46:55 | ||
| Fomento Economico Mexicano | 87,48 | 89,15 | 87,12 | -1,67 | -1,87% | 111,06K | 18:47:50 | ||
| LIV Capital Acquisition | 10,040 | 10,050 | 10,030 | 0,000 | 0,00% | 23,53K | 17:39:01 | ||
| Becle | 2,4300 | 2,4300 | 2,2800 | -0,0325 | -1,32% | 1,46K | 18:24:00 | ||
| Coca-Cola Femsa ADR | 56,37 | 57,17 | 56,29 | -0,82 | -1,43% | 28,66K | 18:43:17 | ||
| Santander Mexico B ADR | 5,820 | 5,850 | 5,810 | -0,020 | -0,34% | 15,16K | 18:32:42 | ||
| Aeroportuario del Centro Norte | 47,98 | 48,73 | 47,97 | -0,93 | -1,90% | 13,39K | 18:43:14 | ||
| Betterware De Mexico | 45,93 | 46,73 | 45,40 | +0,43 | +0,95% | 3,33K | 18:29:18 | ||
| Mexico Closed Fund | 15,52 | 15,62 | 15,48 | -0,13 | -0,83% | 23,47K | 18:17:07 | ||
| Wal Mart de Mexico ADR | 33,37 | 33,50 | 33,14 | -0,15 | -0,45% | 10,08K | 18:31:00 | ||
| GAP ADR | 112,66 | 114,96 | 112,44 | -3,18 | -2,75% | 11,34K | 18:40:22 | ||
| DD3 Acquisition | 9,910 | 9,910 | 9,900 | +0,000 | +0,00% | 0 | 03/08 | ||
| Kimberly-Clark de Mexico | 7,95 | 8,10 | 7,92 | 0,00 | 0,00% | 11,35K | 18:30:00 | ||
| Banorte ADR | 32,38 | 33,02 | 32,38 | -1,22 | -3,63% | 3,34K | 18:28:00 | ||
| Grupo Aeroportuario Sureste ADR | 179,31 | 179,60 | 178,59 | -1,41 | -0,78% | 2,57K | 18:31:29 | ||
| Fresnillo | 11,590 | 11,760 | 11,455 | +0,080 | +0,70% | 2,46K | 18:13:00 |
Norveç
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 20,07 | 20,20 | 19,89 | -0,18 | -0,86% | 914,05K | 18:47:05 | ||
| Orkla ASA ADR | 9,080 | 9,160 | 9,050 | -0,070 | -0,77% | 32,38K | 18:27:00 | ||
| Nel ASA | 1,79 | 1,84 | 1,76 | -0,14 | -7,01% | 166,67K | 18:30:00 | ||
| Norwegian Air Shuttle ASA | 1,24 | 1,26 | 1,24 | -0,01 | -0,80% | 2,35K | 17:25:00 | ||
| Norsk Hydro ASA ADR | 6,775 | 6,800 | 6,700 | -0,065 | -0,95% | 13,63K | 18:19:00 | ||
| DNB Bank ASA | 20,70 | 21,16 | 20,63 | -0,08 | -0,39% | 10,76K | 18:30:00 | ||
| Telenor ASA ADR | 17,55 | 17,80 | 17,56 | -0,11 | -0,59% | 13,50K | 18:27:00 | ||
| Opera | 10,07 | 10,07 | 9,72 | +0,40 | +4,14% | 26,71K | 18:46:40 | ||
| Kahoot | 4,22 | 4,23 | 4,13 | -0,11 | -2,54% | 22,66K | 18:21:00 | ||
| Yara International ASA | 26,17 | 26,38 | 26,17 | +0,12 | +0,46% | 1,37K | 18:15:00 | ||
| Mowi ADR | 26,32 | 26,39 | 26,07 | +0,50 | +1,94% | 14,10K | 18:16:00 | ||
| Equinor | 20,3400 | 20,3400 | 20,3400 | 0,0000 | 0,00% | 0 | 03/08 | ||
| Hexagon Composites | 3,5350 | 3,5350 | 3,5350 | 0,0000 | 0,00% | 0 | 03/08 | ||
| Tomra Systems ADR | 59,65 | 60,00 | 58,20 | +0,00 | +0,00% | 0 | 03/08 | ||
| REC Silicon ADR | 1,81 | 1,81 | 1,81 | 0,00 | 0,00% | 0 | 03/08 | ||
| Nordic Semiconductor ASA | 33,9000 | 33,9210 | 33,6600 | +0,0000 | +0,00% | 0 | 03/08 | ||
| Gjensidige Forsikring ADR | 24,30 | 24,75 | 24,25 | +0,00 | +0,00% | 0 | 03/08 | ||
| Norsk Hydro | 6,53 | 6,80 | 6,53 | -0,27 | -4,01% | 1,04K | 17:48:00 | ||
| Telenor | 17,586 | 17,900 | 17,586 | 0,000 | 0,00% | 0 | 03/08 | ||
| Orkla | 9,1700 | 9,1700 | 9,1700 | +0,0000 | +0,00% | 0 | 03/08 |
Peru
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8,100 | 8,560 | 8,070 | -0,250 | -2,99% | 253,07K | 18:42:48 | ||
| Credicorp | 100,92 | 103,04 | 100,89 | -0,19 | -0,19% | 126,12K | 18:45:35 | ||
| Intercorp Financial Services | 20,30 | 20,56 | 19,68 | +0,29 | +1,45% | 15,34K | 18:32:21 | ||
| Goldsands Dev Co | 0,0027 | 0,0028 | 0,0027 | 0,0000 | 0,00% | 0 | 03/08 | ||
| Aenza | 1,7800 | 1,8000 | 1,7800 | -0,0200 | -1,11% | 1,65K | 18:31:18 | ||
| Cementos Pacasmayo ADR | 6,055 | 6,100 | 6,010 | -0,035 | -0,57% | 2,06K | 18:25:23 | ||
| Dana Resources | 0,00010 | 0,00010 | 0,00010 | 0,00000 | 0,00% | 0 | 02/08 | ||
| Fossal ADR | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 0 | 23/07 |
Polonya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11,40 | 11,46 | 11,35 | -0,02 | -0,18% | 4,05K | 18:21:00 | ||
| Eurocash SA | 4,05 | 4,05 | 4,05 | 0,00 | 0,00% | 0 | 02/04 | ||
| Eurocash SA PK | 4,74 | 4,74 | 4,74 | 0,00 | 0,00% | 0 | 02/06 | ||
| Alior Bank ADR | 1,0 | 1,0 | 1,0 | 0,0 | 0,00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18,11 | 18,11 | 18,11 | 0,00 | 0,00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8,36 | 8,36 | 8,36 | 0,00 | 0,00% | 0 | 23/04 |
Portekiz
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 4,90 | 4,93 | 4,88 | -0,08 | -1,61% | 8,10K | 18:27:00 | ||
| EDP Energias de Portugal ADR | 53,14 | 53,69 | 53,14 | +0,15 | +0,28% | 5,29K | 18:15:00 | ||
| Jeronimo Martins SGPS SA ADR | 42,29 | 42,29 | 42,29 | +0,55 | +1,32% | 0,21K | 17:53:00 | ||
| Pharol SGPS ADR | 0,145 | 0,150 | 0,110 | 0,000 | 0,00% | 0 | 03/09 | ||
| Banco Espirito Santo | 0,0031 | 0,0031 | 0,0031 | 0,0000 | 0,00% | 0 | 26/07 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Rusya
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 7,85 | 7,89 | 7,82 | +0,03 | +0,44% | 2,21M | 18:38:00 | ||
| Sberbank | 16,95 | 17,10 | 16,92 | +0,06 | +0,33% | 1,96M | 18:37:00 | ||
| Rosneft DRC | 7,41 | 7,54 | 7,39 | -0,02 | -0,30% | 1,06M | 18:35:00 | ||
| MTS ADR | 8,590 | 8,690 | 8,575 | -0,090 | -1,04% | 795,69K | 18:46:35 | ||
| Polymetal | 1.565,50 | 1.586,50 | 1.559,50 | +5,00 | +0,32% | 734,08K | 18:35:00 | ||
| Surgutneftegaz ADR | 4,57 | 4,66 | 4,45 | +0,13 | +2,93% | 999,28K | 18:39:00 | ||
| Norilskiy Nikel ADR | 34,85 | 35,35 | 34,76 | -0,06 | -0,17% | 529,64K | 18:38:00 | ||
| Ozon | 52,42 | 53,26 | 52,36 | +0,05 | +0,10% | 113,74K | 18:33:30 | ||
| Lukoil ADR | 85,76 | 86,98 | 85,33 | +0,39 | +0,46% | 224,65K | 17:29:42 | ||
| Tatneft ADR | 40,20 | 40,68 | 40,17 | +0,23 | +0,58% | 131,05K | 18:35:00 | ||
| Magnit DRC | 14,79 | 14,93 | 14,71 | +0,08 | +0,54% | 358,29K | 17:26:55 | ||
| PhosAgro OAO | 18,67 | 19,09 | 18,64 | -0,03 | -0,16% | 86,20K | 18:35:00 | ||
| Severstal DRC | 24,52 | 24,69 | 24,44 | +0,10 | +0,41% | 235,70K | 17:27:31 | ||
| Globaltrans Inv | 7,72 | 7,81 | 7,69 | +0,01 | +0,13% | 95,42K | 18:35:00 | ||
| Novolipetsk Steel DRC | 35,04 | 35,54 | 35,04 | -0,16 | -0,46% | 218,24K | 18:35:00 | ||
| Bank VTB DRC | 1,308 | 1,342 | 1,308 | -0,014 | -1,06% | 180,05K | 18:35:00 | ||
| Mechel Pref ADR | 0,8818 | 0,8985 | 0,8611 | +0,0126 | +1,45% | 82,72K | 18:31:10 | ||
| Gazprom DRC | 7,850 | 7,875 | 7,820 | +0,010 | +0,13% | 38,70K | 18:30:00 | ||
| Novatek DRC | 225,90 | 228,30 | 224,80 | +0,50 | +0,22% | 36,34K | 18:35:00 | ||
| Lukoil | 86,83 | 86,83 | 86,83 | 0,00 | 0,00% | 0 | 03/08 |
Şili
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 48,20 | 49,45 | 48,12 | -0,12 | -0,25% | 503,29K | 18:43:56 | ||
| Enel Chile ADR | 2,520 | 2,545 | 2,515 | -0,010 | -0,40% | 135,82K | 18:48:01 | ||
| Enel Americas ADR | 6,720 | 6,810 | 6,700 | -0,040 | -0,59% | 164,35K | 18:39:15 | ||
| Santander Chile ADR | 18,61 | 18,79 | 18,49 | 0,00 | 0,00% | 115,06K | 18:44:56 | ||
| LATAM Airlines ADR | 2,51 | 2,55 | 2,50 | 0,00 | 0,00% | 68,82K | 18:26:00 | ||
| Cervecerias ADR | 20,93 | 21,22 | 20,93 | -0,07 | -0,33% | 30,91K | 18:38:42 | ||
| Banco De Chile | 17,09 | 17,29 | 17,09 | -0,06 | -0,35% | 15,77K | 18:45:28 | ||
| Itau CorpBanca ADR | 3,720 | 3,840 | 3,660 | 0,000 | 0,00% | 0 | 03/08 | ||
| Embotelladora Andina B ADR | 13,79 | 13,83 | 13,79 | -0,11 | -0,79% | 3,04K | 18:18:05 | ||
| Enel Generacion ADR | 9,40 | 9,44 | 9,40 | 0,00 | 0,00% | 0 | 16/12 | ||
| Embotelladora Andina | 12,42 | 12,45 | 12,42 | +0,00 | +0,00% | 0 | 02/08 |
Singapur
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 17,60 | 17,75 | 17,44 | -0,13 | -0,73% | 1,74M | 18:48:12 | ||
| Sea | 288,14 | 290,51 | 284,00 | +5,17 | +1,83% | 805,35K | 18:47:36 | ||
| YY A | 49,65 | 51,48 | 49,59 | -0,77 | -1,53% | 293,57K | 18:41:55 | ||
| Kulicke&Soffa | 54,05 | 54,87 | 53,69 | +0,27 | +0,50% | 120,68K | 18:47:52 | ||
| Aslan Pharma ADR | 2,790 | 2,840 | 2,790 | -0,050 | -1,76% | 101,82K | 18:46:39 | ||
| Aberdeen Asia-Pacific | 4,345 | 4,350 | 4,320 | -0,005 | -0,11% | 125,18K | 18:26:20 | ||
| Maxeon Solar Technologies | 15,10 | 16,15 | 15,10 | -1,21 | -7,42% | 192,40K | 18:40:39 | ||
| Triterras | 5,250 | 5,250 | 5,150 | +0,140 | +2,74% | 67,04K | 18:41:25 | ||
| Wave Life Sciences Ltd | 5,590 | 5,680 | 5,400 | +0,030 | +0,54% | 276,29K | 18:43:48 | ||
| India Closed Fund | 22,38 | 22,42 | 22,31 | +0,05 | +0,22% | 37,86K | 18:26:37 | ||
| SC Health | 9,79 | 9,80 | 9,75 | -0,00 | -0,01% | 3,69K | 18:26:28 | ||
| Templeton Dragon Closed Fund | 21,33 | 21,36 | 21,32 | +0,29 | +1,38% | 13,31K | 18:38:43 | ||
| Aberdeen Japan Equity Fund Inc | 9,060 | 9,080 | 9,050 | -0,010 | -0,11% | 0,90K | 16:42:53 | ||
| Singapore Telecommunications PK | 16,820 | 16,990 | 16,800 | +0,130 | +0,78% | 16,25K | 18:24:00 | ||
| Grindrod Shipping | 10,75 | 11,00 | 10,60 | -0,16 | -1,47% | 54,39K | 18:25:11 | ||
| Tiga Acquisition | 10,03 | 10,03 | 10,02 | 0,00 | 0,00% | 2,79K | 18:27:10 | ||
| DBS Group Holdings ADR | 90,90 | 91,00 | 90,00 | +1,26 | +1,41% | 30,94K | 18:10:00 | ||
| Wilmar International | 34,50 | 34,50 | 32,55 | +1,57 | +4,77% | 1,43K | 16:50:00 | ||
| Singapore Airlines | 7,425 | 7,470 | 7,330 | +0,095 | +1,30% | 9,55K | 18:29:00 | ||
| Templeton Emerging Markets Closed | 18,03 | 18,09 | 18,03 | +0,01 | +0,06% | 4,44K | 18:45:46 |
Tayland
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| KASIKORNBANK Public Co | 12,57 | 12,70 | 12,30 | +0,02 | +0,16% | 2,76K | 18:15:00 | ||
| Airports Thailand ADR | 18,4 | 18,4 | 17,6 | +0,1 | +0,77% | 0,37K | 16:53:00 | ||
| Advanced Info Service Public | 5,420 | 5,560 | 5,270 | +0,000 | +0,00% | 0 | 03/08 | ||
| Siam Commercial Bank ADR | 11,4 | 11,5 | 11,3 | +0,0 | +0,00% | 0 | 03/08 | ||
| Bangkok Bank ADR | 15,8400 | 15,8400 | 15,8400 | +0,2400 | +1,54% | 0,41K | 16:53:00 | ||
| 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 | 11,68 | 11,68 | 11,68 | +0,15 | +1,30% | 0,10K | 18:07:00 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0,00% | 0 | 23/07 | ||
| Bumrungrad Hospital DRC | 4,20 | 4,20 | 4,20 | 0,00 | 0,00% | 0 | 14/12 | ||
| BTS ADR | 27,0 | 27,0 | 27,0 | 0,0 | 0,00% | 0 | 22/07 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 25/11 | ||
| Berli Jucker ADR | 13,3 | 13,3 | 13,3 | 0,0 | 0,00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 28,47 | 28,47 | 28,47 | 0,00 | 0,00% | 0 | 17/02 | ||
| BEC World ADR | 1,85 | 1,85 | 1,85 | 0,00 | 0,00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23,2 | 23,2 | 23,2 | 0,0 | 0,00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 0 | 02/08 | ||
| TTW Public Company | 17,22 | 17,22 | 17,22 | 0,00 | 0,00% | 0 | 21/07 | ||
| PTT Exploration & Production | 6,170 | 6,650 | 6,170 | 0,000 | 0,00% | 0 | 27/07 | ||
| Univanich Palm Oil ADR | 0,2 | 0,2 | 0,2 | 0,0 | 0,00% | 0 | 28/07 |
Tayvan
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 10,945 | 10,980 | 10,850 | +0,295 | +2,77% | 2,99M | 18:47:54 | ||
| Taiwan Semiconductor | 118,44 | 119,55 | 118,39 | +0,03 | +0,03% | 2,28M | 18:48:05 | ||
| Himax | 13,93 | 14,05 | 13,64 | +0,19 | +1,38% | 1,39M | 18:47:56 | ||
| ASE Industrial ADR | 9,500 | 9,540 | 9,460 | +0,280 | +3,04% | 1,06M | 18:45:04 | ||
| SemiLEDS | 8,28 | 8,33 | 8,00 | -0,20 | -2,36% | 120,51K | 18:32:43 | ||
| Chunghwa Telecom | 42,51 | 42,59 | 42,47 | +0,18 | +0,43% | 33,59K | 18:44:09 | ||
| ChipMOS Tech | 40,65 | 40,94 | 40,16 | +0,46 | +1,14% | 52,41K | 18:32:58 | ||
| AU Optronics | 8,340 | 8,380 | 8,010 | +0,770 | +10,17% | 89,64K | 18:32:00 | ||
| Hon Hai Precision ADR | 8,02 | 8,08 | 7,96 | 0,01 | 0,00% | 54,72K | 18:25:00 | ||
| Giga Media Ltd | 2,750 | 2,750 | 2,700 | +0,020 | +0,73% | 10,45K | 18:32:01 | ||
| Asia Pacific Wire & Cable | 3,210 | 3,250 | 3,170 | -0,010 | -0,31% | 7,09K | 18:08:11 | ||
| Taiwan Liposome ADR | 6,890 | 6,890 | 6,810 | -0,020 | -0,28% | 0,78K | 18:27:15 | ||
| VinCompass | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 04/02 | ||
| 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 | 2,860 | 2,860 | 2,710 | +0,000 | +0,00% | 0 | 29/07 | ||
| ColorStars | 0,25 | 0,25 | 0,20 | 0,00 | 0,00% | 0 | 04/02 |
Türkiye
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 13,44 | 13,58 | 13,40 | +0,37 | +2,83% | 49,17K | 18:29:43 | ||
| Turkcell Iletisim Hizmetleri | 4,500 | 4,540 | 4,490 | -0,060 | -1,32% | 105,33K | 18:45:34 | ||
| Trillion Energy | 0,197 | 0,200 | 0,195 | -0,001 | -0,51% | 191,92K | 18:28:00 | ||
| Akbank Turk Anonim Sirketi | 1,31 | 1,35 | 1,26 | +0,02 | +1,55% | 168,59K | 18:21:00 | ||
| Anadolu Efes ADR | 0,580 | 0,580 | 0,580 | 0,000 | 0,00% | 0 | 03/08 | ||
| Turkiye Garanti Bankasi AS | 1,010 | 1,060 | 1,010 | -0,050 | -4,72% | 10,22K | 18:26:00 | ||
| Koc Holdings AS | 12,24 | 12,30 | 12,19 | +0,02 | +0,16% | 4,02K | 17:35:00 | ||
| Arcelik ADR | 20,10 | 20,10 | 20,10 | +0,40 | +2,04% | 0,36K | 16:30:00 | ||
| THY ADR | 15,3 | 15,3 | 15,0 | +0,0 | +0,00% | 0 | 29/07 | ||
| Turk Telekomunikasyon ADR | 1,6 | 1,6 | 1,6 | 0,0 | 0,00% | 0 | 30/07 | ||
| Ulker Biskuvi Sanayi ADR | 24 | 24 | 24 | 0 | 0,00% | 0 | 29/07 | ||
| Şişecam | 0,749701 | 0,749701 | 0,749701 | 0,000000 | 0,00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 27/05 | ||
| Eregli Demir Celik ADR | 8,95 | 8,95 | 8,95 | 0,00 | 0,00% | 0 | 26/03 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Turkiye Vakiflar Bankasi ADR | 4,100 | 4,100 | 4,100 | 0,000 | 0,00% | 0 | 18/06 | ||
| Turkiye Halk Bankasi AS | 1,190 | 1,190 | 1,190 | 0,000 | 0,00% | 0 | 02/08 | ||
| Tav Havalimanlari Holding AS | 10,750 | 10,750 | 10,750 | 0,000 | 0,00% | 0 | 28/07 | ||
| Koza Altin Islemeleri A S | 13,0000 | 13,0000 | 13,0000 | 0,0000 | 0,00% | 0 | 02/02 | ||
| Ford Otomoti Sanayi ADR | 102,23 | 102,23 | 102,20 | +0,00 | +0,00% | 0 | 29/07 |
Yeni Zelanda
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0,0870 | 0,0870 | 0,0800 | +0,0150 | +20,83% | 3,12K | 17:20:00 | ||
| Spark New Zealand ADR | 16,93 | 16,97 | 16,52 | +0,14 | +0,83% | 3,32K | 18:18:00 | ||
| A2 Milk | 4,45 | 4,45 | 4,40 | +0,00 | +0,00% | 0 | 03/08 | ||
| Auckland International Airport ADR | 25,55 | 25,55 | 24,72 | +0,81 | +3,25% | 0,33K | 17:12:00 | ||
| New Zealand Oil Gas | 0,307 | 0,307 | 0,307 | 0,000 | 0,00% | 0 | 03/08 | ||
| Spark New Zealand | 3,2100 | 3,2100 | 3,2100 | 0,0000 | 0,00% | 0 | 30/07 | ||
| 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 | 20,33 | 20,33 | 20,33 | 0,00 | 0,00% | 0 | 10/07 | ||
| Fisher Paykel ADR | 108,4 | 108,4 | 108,4 | 0,0 | 0,00% | 0 | 04/02 | ||
| Warehouse Group | 2,3000 | 2,3000 | 2,3000 | 0,0000 | 0,00% | 0 | 15/07 | ||
| Air New Zealand ADR | 5,11 | 5,11 | 5,11 | 0,00 | 0,00% | 0 | 30/07 | ||
| Ryman Healthcare ADR | 43,49 | 43,49 | 43,49 | 0,00 | 0,00% | 0 | 28/07 | ||
| Green Cross Health | 1,34 | 1,35 | 1,30 | +0,00 | +0,00% | 0 | 27/05 | ||
| New Zealand Energy Corp | 0,2400 | 0,2400 | 0,2400 | 0,0000 | 0,00% | 0 | 30/07 | ||
| Fletcher Building Ltd PK | 10,34 | 10,34 | 10,34 | +0,00 | +0,00% | 0 | 02/08 | ||
| Chorus ADR | 21,11 | 21,11 | 21,11 | 0,00 | 0,00% | 0 | 30/07 | ||
| Summerset Group | 9,4 | 9,4 | 9,4 | 0,0 | 0,00% | 0 | 24/02 |
Yunanistan
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1,0100 | 1,0100 | 0,9905 | 0,0000 | 0,00% | 709,25K | 18:46:53 | ||
| Diana Shipping | 4,060 | 4,140 | 4,040 | -0,020 | -0,49% | 321,36K | 18:41:42 | ||
| Star Bulk Carriers | 19,07 | 19,46 | 18,90 | -0,13 | -0,68% | 308,18K | 18:46:43 | ||
| GasLog Partners LP | 4,010 | 4,050 | 3,870 | +0,040 | +1,01% | 117,25K | 18:31:15 | ||
| FreeSeas | 0,0020 | 0,0020 | 0,0015 | 0,0000 | 0,00% | 0 | 03/08 | ||
| Box Ships | 0,0051 | 0,0051 | 0,0037 | -0,0009 | -15,00% | 23,00K | 17:33:00 | ||
| Top Ships | 1,2800 | 1,3100 | 1,2800 | -0,0500 | -3,76% | 160,02K | 18:44:58 | ||
| Danaos | 70,56 | 71,09 | 67,50 | +1,33 | +1,92% | 173,50K | 18:45:31 | ||
| Globus Maritime | 2,750 | 2,830 | 2,710 | -0,080 | -2,83% | 132,74K | 18:42:52 | ||
| Pyxis Tankers Inc | 0,7283 | 0,7298 | 0,7060 | -0,0015 | -0,21% | 74,17K | 18:31:57 | ||
| Dynagas LNG | 3,080 | 3,170 | 3,080 | -0,030 | -0,96% | 11,13K | 18:05:15 | ||
| StealthGas | 2,560 | 2,570 | 2,530 | -0,020 | -0,78% | 16,19K | 18:07:28 | ||
| Capital Product | 11,68 | 11,75 | 11,68 | -0,01 | -0,09% | 9,92K | 18:39:34 | ||
| Tsakos Energy | 7,370 | 7,440 | 7,350 | -0,030 | -0,41% | 31,25K | 18:45:25 | ||
| Eurobank Ergasias | 0,440 | 0,440 | 0,420 | +0,000 | +0,00% | 6,60K | 16:30:00 | ||
| GasLog Partners Pref B | 24,10 | 24,41 | 23,80 | -0,02 | -0,08% | 10,32K | 18:25:35 | ||
| Euroseas | 18,03 | 18,40 | 18,00 | -0,22 | -1,18% | 20,03K | 18:46:53 | ||
| GasLog Partners Pref C | 24,74 | 24,74 | 24,60 | +0,06 | +0,24% | 32,05K | 18:41:58 | ||
| GasLog Partners Pref A | 25,47 | 25,55 | 25,44 | -0,05 | -0,20% | 8,25K | 18:47:10 | ||
| Performance Shipping | 4,440 | 4,440 | 4,350 | +0,030 | +0,68% | 4,48K | 18:30:07 |