Son Dakika

Dünya ADR’leri

ADR; Amerikan bankası tarafından ihraç edilen bir belgedir. Bu belge, ABD dahilinde olmayan şirketlerin ABD finans piyasalarında işlem gören hisse senedi miktarını temsil eder. ADR’ler Amerikan piyasalarında normal hisse senetleri gibi alınıp satılabilir.

Almanya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Deutsche Bank	10,55	10,56	10,44	+0,13	+1,25%	3,39M	02/12
Jumia Tech	4,75	4,77	4,39	+0,15	+3,26%	1,63M	02/12
Tio Tech A	10,02	10,02	10,02	0,01	0,05%	3,30K	02/12
Bayer AG PK	14,49	14,53	14,38	-0,05	-0,34%	282,25K	02/12
Sono NV	1,37	1,39	1,29	+0,02	+1,48%	935,05K	02/12
SAP ADR	112,03	112,49	110,64	+0,02	+0,02%	906,90K	02/12
ATAI Life Sciences BV	3,55	3,57	3,24	+0,21	+6,29%	813,38K	02/12
Deutsche Telekom ADR	20,73	20,75	20,50	+0,09	+0,44%	154,21K	02/12
Lilium NV	1,470	1,480	1,390	+0,070	+5,00%	664,90K	02/12
BioNTech	169,74	169,89	166,70	+0,27	+0,16%	716,94K	02/12
Affimed NV	2,090	2,095	1,980	+0,050	+2,45%	2,19M	02/12
Fresenius Medical Care ADR	16,38	16,38	16,17	+0,40	+2,50%	519,91K	02/12
CureVac NV	7,70	7,79	7,47	+0,03	+0,39%	353,15K	02/12
Trivago	1,470	1,470	1,420	+0,010	+0,68%	333,96K	02/12
Siemens ADR	70,99	71,20	70,00	+0,71	+1,01%	145,71K	02/12
Volkswagen 1/10 ADR	19,29	19,38	19,21	-0,17	-0,87%	126,64K	02/12
Porsche Automobile Holding SE	6,11	6,12	6,03	+0,11	+1,75%	280,03K	02/12
Adidas ADR	65,83	65,86	64,50	+0,07	+0,11%	134,07K	02/12
Volkswagen Pref 1/10 ADR	14,65	14,69	14,50	0,00	0,00%	257,75K	02/12
Immatics NV	11,26	11,30	10,91	+0,07	+0,63%	106,42K	02/12

Arjantin

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
YPF Sociedad Anonima	8,260	8,543	8,260	-0,120	-1,43%	1,09M	02/12
BBVA Banco Frances ADR	3,080	3,200	3,080	-0,110	-3,45%	632,98K	02/12
Grupo Financiero Galicia ADR	8,220	8,290	8,050	+0,090	+1,11%	739,89K	02/12
Central Puerto	5,400	5,620	5,360	-0,230	-4,09%	186,94K	02/12
Despegar.com	5,19	5,25	5,01	-0,08	-1,52%	430,68K	02/12
Pampa Energia ADR	28,64	29,44	28,63	-0,47	-1,61%	99,81K	02/12
Transportadora Gas ADR	9,780	10,050	9,675	-0,190	-1,91%	116,11K	02/12
Telecom Argentina ADR	4,710	4,784	4,340	+0,280	+6,32%	175,80K	02/12
Grupo Supervielle	1,780	1,794	1,740	-0,030	-1,66%	46,20K	02/12
Banco Macro B ADR	14,24	14,40	14,02	-0,01	-0,07%	119,37K	02/12
Cresud SACIF	5,920	6,130	5,890	-0,120	-1,99%	61,56K	02/12
Loma Negra ADR	6,410	6,580	6,410	-0,240	-3,61%	229,44K	02/12
IRSA ADR	4,560	4,710	4,317	+0,280	+6,54%	121,21K	02/12
Bioceres Crop	13,37	13,45	13,23	-0,04	-0,30%	52,72K	02/12
Edenor ADR	7,120	7,210	7,020	-0,010	-0,14%	8,25K	02/12

Avustralya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Propanc Biopharma	0,0006	0,0007	0,0006	-0,0001	-14,29%	12,92M	02/12
BHP Group Ltd ADR	63,43	63,56	61,85	+0,41	+0,65%	2,79M	02/12
Advanced Human Imaging ADR	0,44	0,51	0,41	-0,04	-8,79%	199,36K	02/12
Tritium Dcfc	1,34	1,50	1,26	-0,15	-10,07%	2,25M	02/12
Woodside Energy	23,96	24,36	23,73	-0,66	-2,68%	590,03K	02/12
Iris Energy	1,60	1,66	1,53	+0,03	+1,91%	162,79K	02/12
Peninsula Energy	0,09	0,10	0,09	0,00	0,00%	36,93K	02/12
Mawson Infrastructure Group	0,31	0,34	0,30	-0,02	-7,21%	438,20K	02/12
Paladin Energy	0,550	0,582	0,530	+0,011	+2,04%	281,82K	02/12
Santos ADR	4,780	4,820	4,750	-0,205	-4,11%	185,57K	02/12
Lynas Rare Earths ADR	6,1650	6,1900	6,0800	+0,1750	+2,92%	70,87K	02/12
OceanaGold	1,9800	2,0000	1,9000	+0,0400	+2,06%	42,15K	02/12
Newcrest Mining Ltd PK	14,42	14,45	14,15	+0,05	+0,35%	75,28K	02/12
Kazia Therapeutics ADR	0,64	0,64	0,61	0,00	0,65%	15,29K	02/12
Mesoblast	3,670	3,796	3,620	-0,020	-0,54%	128,94K	02/12
Newcrest Min.	14,3900	14,3900	13,9900	+0,1300	+0,91%	249,31K	02/12
ANZ Banking Group ADR	16,83	16,86	16,66	-0,09	-0,53%	22,81K	02/12
National Australia Bank ADR	10,76	10,80	10,65	-0,04	-0,35%	49,70K	02/12
Alterity Therapeutics	0,3639	0,3799	0,3635	-0,0104	-2,77%	27,44K	02/12
Locafy	0,35	0,37	0,28	+0,04	+12,90%	109,34K	02/12

Avusturya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Erste Group Bank AG PK	15,37	15,41	15,14	+0,09	+0,59%	30,15K	02/12
Wienerberger Baustoffindustrie	5,285	5,285	5,285	+0,090	+1,73%	0,57K	02/12
OMV AG PK	51,14	51,15	50,95	0,00	0,00%	0,47K	02/12
Raiffeisen Bank ADR	3,86	3,88	3,86	+0,00	+0,00%	0	01/12
Voestalpine AG PK	5,24	5,44	5,24	+0,06	+1,16%	0,75K	02/12
Andritz ADR	11,82	11,82	10,89	+0,54	+4,79%	2,88K	02/12
Flughafen Wien ADR	8,4	8,4	8,4	0,0	0,00%	0	01/12
Erste Bank	30,050	31,090	30,050	-0,450	-1,48%	0,39K	02/12
Telekom Austria AG PK	12,62	12,61	12,61	+0,37	+2,98%	0,29K	02/12
EVN ADR	3,49	3,49	3,49	0,00	0,00%	0	29/11
Verbund ADR	17,85	17,85	17,85	+0,41	+2,36%	0,24K	02/12
Oesterreichische Post ADR	18,2	18,3	18,3	0,0	0,00%	0	27/04
Palfinger ADR	21,00	23,71	21,00	+0,00	+0,00%	0	25/10
Schoeller Bleckmann ADR	5,42	5,42	5,42	+0,00	+0,00%	0	03/11
Vienna Insurance ADR	4,70	4,70	4,70	-0,22	-4,47%	0,67K	02/12
Wolford ADR	1,07	1,07	1,07	0,00	0,00%	0	26/10

Belçika

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Anheuser Busch ADR	60,35	60,41	59,71	+0,62	+1,04%	967,21K	02/12
Euronav	20,370	20,520	19,100	+0,980	+5,05%	1,50M	02/12
Materialise NV	9,51	9,67	9,30	-0,17	-1,76%	136,22K	02/12
Galapagos ADR	40,45	40,45	39,74	+0,38	+0,95%	112,03K	02/12
Umicore ADR	9,30	9,33	9,17	+0,23	+2,54%	52,55K	02/12
KBC Groep ADR	29,16	29,19	28,49	+1,46	+5,27%	59,76K	02/12
Nyxoah	4,98	5,24	4,95	-0,13	-2,54%	15,04K	02/12
UCB ADR	39,00	39,02	38,53	+1,24	+3,28%	13,76K	02/12
GBL	82,1900	82,1900	82,1900	+1,2650	+1,56%	0,58K	02/12
Brussel Lambert ADR	8,27	8,65	8,25	-0,34	-3,95%	3,12K	02/12
Celyad SA	1,010	1,040	0,988	+0,020	+2,05%	4,64K	02/12
ageas SA/NV	43,13	43,30	41,44	+2,14	+5,22%	22,36K	02/12
MDxHealth ADR	6,94	7,22	6,90	-0,08	-1,14%	1,90K	02/12
Proximus ADR	2,10	2,12	2,10	-0,01	-0,47%	2,41K	02/12
Etablissementen Franz Colruyt ADR	6,51	6,51	6,51	+0,06	+1,00%	1,16K	02/12
Solvay ADR	9,730	9,730	9,710	+0,000	+0,00%	0	01/12
Bpost ADR	5,580	5,580	5,580	+0,000	+0,00%	0	01/12
D’Ieteren ADR	95,91	95,91	95,91	+0,00	+0,00%	0	01/12
NV Bekaert ADR	3,506	3,506	3,506	+0,126	+3,73%	0,60K	02/12
Galapagos	39,50	39,50	39,50	0,00	0,00%	0	22/11

Birleşik Arap Emirlikleri

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Swvl Holdings	0,370	0,390	0,350	+0,016	+4,61%	250,18K	02/12
Yalla	3,73	3,78	3,61	+0,06	+1,63%	162,38K	02/12
Anghami De	2,480	2,697	2,410	-0,140	-5,34%	3,89K	02/12
Brooge Holdings Ltd	5,600	5,854	5,250	+0,450	+8,74%	3,76K	02/12
Amira Nature Foods	0,00	0,00	0,00	0,00	0,00%	0	21/11
3Power Energy	0,000	0,000	0,000	0,000	0,00%	0	10/10

Birleşik Krallık

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Profitable Develop	0,00140	0,00170	0,00120	-0,00020	-12,50%	376,57M	02/12
Farfetch A	5,99	6,13	5,25	+0,47	+8,51%	38,74M	02/12
SFLMaven	0,0010	0,0010	0,0008	0,0000	0,00%	33,69M	02/12
Paysafe	1,50	1,54	1,45	-0,02	-1,32%	2,38M	02/12
Lloyds Banking ADR	2,270	2,270	2,240	+0,020	+0,89%	4,13M	02/12
HALEON ADR	7,15	7,16	7,01	+0,07	+0,99%	3,29M	02/12
CLARIVATE	10,12	10,18	9,75	+0,06	+0,60%	6,02M	02/12
Plandai Biotech	0,001	0,001	0,000	0,000	25,00%	4,03M	02/12
BP ADR	35,36	35,48	35,10	-0,36	-1,01%	7,59M	02/12
Vodafone Group ADR	11,25	11,31	11,19	-0,03	-0,27%	6,37M	02/12
TechnipFMC	12,890	12,970	12,370	+0,440	+3,53%	6,75M	02/12
Nsav	0,0034	0,0034	0,0032	+0,0001	+3,03%	4,61M	02/12
CNH Industrial NV	16,68	16,74	16,32	+0,32	+1,96%	3,83M	02/12
Rio Tinto ADR	69,82	70,07	68,36	+0,64	+0,93%	3,63M	02/12
Shell ADR	57,72	58,21	57,49	-0,33	-0,57%	3,51M	02/12
AstraZeneca ADR	68,47	68,72	68,04	+0,13	+0,19%	3,53M	02/12
Barclays ADR	7,820	7,835	7,775	-0,070	-0,89%	3,93M	02/12
GSK plc DRC	35,35	35,47	34,91	+0,32	+0,91%	4,88M	02/12
British American Tobacco ADR	42,31	42,32	41,58	+0,41	+0,98%	3,51M	02/12
Ferguson	116,64	117,03	114,75	-1,67	-1,41%	3,28M	02/12

Brezilya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Itau Unibanco	5,040	5,095	4,950	+0,070	+1,41%	53,24M	02/12
Ambev SA	3,100	3,160	3,080	+0,020	+0,65%	62,14M	02/12
Banco Bradesco	2,950	3,020	2,925	+0,014	+0,46%	39,99M	02/12
Vale ADR	16,72	16,83	16,46	+0,08	+0,48%	32,91M	02/12
Nu Holdings	4,46	4,49	4,19	+0,10	+2,29%	35,44M	02/12
Petroleo Brasileiro Petrobras ADR	11,40	11,78	11,35	+0,12	+1,06%	26,59M	02/12
Gerdau ADR	6,010	6,120	5,950	+0,060	+1,01%	13,89M	02/12
BRF ADR	1,710	1,830	1,680	+0,030	+1,79%	9,02M	02/12
Petroleo Brasileiro ADR Reptg 2 Pref	9,93	10,24	9,84	+0,06	+0,61%	8,86M	02/12
PagSeguro Digital	9,78	9,84	9,41	+0,05	+0,51%	5,34M	02/12
Energy of Minas Gerais	2,160	2,230	2,140	0,000	0,00%	3,93M	02/12
Telefonica Brasil ADR	7,510	7,580	7,430	+0,120	+1,62%	2,36M	02/12
Xp	18,37	18,56	17,36	+0,86	+4,91%	4,52M	02/12
Azul	6,82	6,99	6,67	+0,05	+0,74%	2,62M	02/12
Arco Platform	12,41	12,98	11,14	+1,04	+9,15%	892,58K	02/12
SID Nacional ADR	2,850	2,890	2,795	+0,030	+1,06%	4,18M	02/12
Brazilian Electric Power DRC	8,450	9,160	8,400	-0,400	-4,52%	3,79M	02/12
Sabesp ADR	11,590	11,850	11,510	+0,020	+0,17%	1,97M	02/12
Embraer ADR	10,72	10,85	10,60	-0,01	-0,09%	762,84K	02/12
Suzano Papel ADR	9,80	10,01	9,77	-0,41	-4,02%	1,21M	02/12

Çin

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Nio A ADR	13,13	13,32	11,97	+1,04	+8,60%	105,42M	02/12
Xpeng	11,45	12,88	10,08	+1,48	+14,84%	94,24M	02/12
Trans Global Grp In	0,00180	0,00190	0,00160	+0,00010	+5,88%	15,63M	02/12
Lufax	1,96	2,04	1,71	+0,22	+12,64%	23,24M	02/12
RLX Technology	2,610	2,635	2,240	+0,330	+14,47%	29,46M	02/12
Alibaba ADR	90,06	91,85	86,05	+4,12	+4,79%	34,89M	02/12
Ke Hldg	17,61	18,04	16,64	+0,91	+5,45%	20,21M	02/12
Tencent Music Entertainment Group	7,40	7,60	6,75	+0,46	+6,63%	16,18M	02/12
Pinduoduo	86,34	88,13	82,41	+2,60	+3,10%	15,62M	02/12
Li Auto	22,78	23,50	20,80	+1,48	+6,95%	21,04M	02/12
Full Truck Alliance Co	9,26	9,35	8,37	+0,76	+8,94%	12,05M	02/12
iQIYI	3,34	3,41	2,86	+0,43	+14,78%	23,45M	02/12
Didi Global	2,85	2,90	2,51	+0,32	+12,65%	22,26M	00:00:00
Bilibili	19,84	19,99	16,50	+2,82	+16,57%	28,49M	02/12
JD.com Inc Adr	58,64	59,67	55,05	+2,79	+5,00%	10,42M	02/12
Vipshop	11,96	12,13	11,23	+0,53	+4,64%	7,48M	02/12
Trip.com ADR	32,26	32,64	31,25	+0,39	+1,22%	8,53M	02/12
Zhihu	1,36	1,38	1,00	+0,34	+33,33%	24,35M	02/12
Bit Brother	0,3580	0,3690	0,2900	+0,0588	+19,65%	3,96M	02/12
TAL Education	5,69	5,79	5,44	+0,22	+4,02%	6,55M	02/12

Danimarka

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Novo Nordisk ADR	126,90	127,08	125,37	+0,77	+0,61%	837,10K	02/12
Ascendis Pharma AS	125,39	127,12	119,71	+3,64	+2,99%	2,36M	02/12
Genmab AS	47,06	47,50	45,47	+0,67	+1,44%	789,39K	02/12
Orsted ADR	30,53	30,63	30,13	-0,66	-2,12%	46,96K	02/12
Coloplast A	12,30	12,40	12,21	+0,50	+4,19%	132,50K	02/12
Vestas Wind Systems AS	8,67	8,69	8,46	+0,21	+2,48%	131,99K	02/12
Carlsberg AS	25,88	25,94	25,33	+0,59	+2,33%	115,29K	02/12
AP Moeller-Maersk AS	10,69	10,72	10,59	-0,14	-1,29%	99,52K	02/12
Chr Hansen ADR	15,97	16,02	15,84	+0,17	+1,08%	47,12K	02/12
DSV ADR	79,82	80,00	79,01	+0,86	+1,09%	39,55K	02/12
Bavarian Nordic ADR	11,37	11,37	11,14	+0,06	+0,53%	42,71K	02/12
LiqTech	0,408	0,430	0,400	+0,008	+2,08%	57,81K	02/12
IO Biotech	2,95	3,01	2,85	+0,01	+0,34%	90,67K	02/12
Danske Bank A/S ADR	9,06	9,07	8,96	+0,01	+0,11%	7,08K	02/12
Novozymes AS	60,55	60,73	59,16	+0,50	+0,83%	14,48K	02/12
Vestas Wind	26,1000	26,1000	25,3225	+1,0225	+4,08%	4,00K	02/12
Forward Pharma A S	2,810	2,897	2,800	-0,135	-4,58%	0,75K	02/12
Evaxion Biotech AS	2,220	2,282	2,160	-0,010	-0,45%	17,04K	02/12
Pandora ADR	19,27	19,27	19,11	+0,36	+1,90%	3,06K	02/12
Orsted	89,9	93,2	89,5	-2,2	-2,37%	1,74K	02/12

Endonezya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Indonesia Energy	6,300	6,310	6,150	+0,040	+0,64%	111,09K	02/12
Telkom Indonesia B ADR	25,62	25,62	25,17	+0,24	+0,95%	376,16K	02/12
Astra Int	7,90	8,10	7,60	+0,06	+0,77%	33,44K	02/12
Bank Rakyat	15,73	15,88	15,37	+0,08	+0,48%	27,61K	02/12
Bank Mandiri Persero ADR	13,32	13,40	13,21	+0,05	+0,38%	30,61K	02/12
Bank Central Asia ADR	14,6100	14,6100	13,9200	+0,0600	+0,41%	40,56K	02/12
United Tractors ADR	37,74	39,50	37,66	-1,72	-4,36%	8,47K	02/12
Bank Mandiri Persero	0,6811	0,6811	0,6811	+0,0290	+4,45%	2,88K	02/12
XL Axiata ADR	3,16	3,16	2,94	+0,33	+11,66%	1,39K	02/12
Kalbe Farma ADR	25,63	25,63	25,63	0,00	0,00%	0	01/12
Indofood ADR	22,4100	22,4100	21,7650	+0,6100	+2,80%	0,67K	02/12
Media Nusantara Citra ADR	5,84	5,84	5,84	0,00	0,00%	0	26/09
Medco Energi ADR	4,42	4,42	4,42	0,00	0,00%	0	10/03
Indo Tambangraya Megah ADR	5,57	5,57	5,57	+0,00	+0,00%	0	09/11
Bumi Serpong Damai ADR	14	14	13	0	0,00%	0	19/09
Adaro Energy ADR	12,65	12,65	12,39	+0,65	+5,42%	6,40K	02/12
Asiamet Resources	0,006	0,006	0,006	0,000	0,00%	0	07/09
Semen Persero	9,79	9,79	9,79	+0,00	+0,00%	0	26/10
Astra Agro Lestari TBK	2,65	2,65	2,65	+0,00	+0,00%	0	17/11
Vale Indonesia	0,4500	0,4500	0,4500	+0,0000	+0,00%	0	28/11

Filipinler

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
PLDT ADR	29,26	29,44	28,80	-0,82	-2,73%	38,14K	02/12
Megaworld ADR	8,2	8,2	7,9	+0,3	+3,48%	18,74K	02/12
Robinsons Retail Holdings Inc	10,75	10,75	10,56	+0,56	+5,51%	4,69K	02/12
D&L Industries ADR	3,44	3,44	3,35	+0,18	+5,36%	2,84K	02/12
BDO Unibank ADR	22,22	23,50	20,74	-0,29	-1,27%	13,74K	02/12
Cebu Air ADR	3,66	3,66	3,66	0,00	0,00%	0	27/06
Universal Robina ADR	22,79	22,79	22,79	+0,00	+0,00%	0	23/11
Manila Water ADR	8,83	8,86	8,83	+0,00	+0,00%	0	25/11
Metropolitan Bank ADR	16	16	16	0	0,00%	0	26/07
Manila Electric ADR	9,49	9,49	9,49	0,00	0,00%	0	19/10
JG Summit ADR	15	15	15	0	0,00%	0	27/09
Jollibee Foods ADR	17,110	17,114	16,330	+0,560	+3,38%	1,05K	02/12
Globe Telecom ADR	42,00	42,00	42,00	0,00	0,00%	0	18/08
First Gen ADR	5,91	5,91	5,91	0,00	0,00%	0	28/11
DMCI ADR	1,54	1,54	1,54	0,00	0,00%	0	30/06
Bank the Philippine Islands ADR	35,60	35,60	34,15	+0,79	+2,27%	2,52K	02/12
Ayala ADR	10,6	10,6	10,6	0,0	0,00%	0	07/11
Aboitiz Power ADR	13,86	13,86	13,86	0,00	0,00%	0	04/02
Aboitiz Equity ADR	9,72	9,72	9,70	+0,00	+0,00%	0	20/05
Benguet B	0,0600	0,0600	0,0600	-0,0190	-24,05%	0,95K	02/12

Finlandiya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Nokia ADR	5,050	5,080	5,000	+0,050	+1,00%	17,81M	02/12
Nordea Bank ADR	10,58	10,65	10,54	-0,08	-0,75%	180,19K	02/12
Stora Enso Oyj PK	15,06	15,06	14,98	+0,19	+1,28%	9,99K	02/12
Kone Oyj ADR	25,63	25,65	25,25	+0,19	+0,77%	38,54K	02/12
Kesko ADR	11,385	11,500	10,970	+0,025	+0,22%	12,34K	02/12
Neste	25,61	25,71	25,30	+0,36	+1,43%	30,77K	02/12
Sampo OYJ	25,43	25,62	25,29	-0,17	-0,66%	17,54K	02/12
Nokian Tyres ADR	5,50	5,51	5,50	-0,02	-0,27%	0,78K	02/12
Fortum ADR	3,320	3,417	3,270	-0,150	-4,32%	17,57K	02/12
Metso Outotec OTC	4,81	4,81	4,65	+0,12	+2,56%	8,31K	02/12
Uponor	15,13	15,13	15,13	+0,00	+0,00%	0	17/11
Kone Corporation	47,8400	47,8400	47,8400	0,0000	0,00%	0	22/11
Fortum	13,940	13,940	13,940	0,000	0,00%	0	25/10
Konecranes ADR	5,520	5,520	5,520	+0,000	+0,00%	0	15/11
Orion ADR	20,11	20,30	20,11	+0,00	+0,00%	0	30/09
Outokumpu ADR	2,55	2,55	2,45	+0,00	+0,00%	0	15/11
Wartsila ADR	1,64	1,63	1,54	+0,00	+0,00%	0	21/11
Yit ADR	1,76	1,76	1,76	0,00	0,00%	0	17/08

Fransa

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Sanofi ADR	45,01	45,27	44,83	-0,86	-1,87%	1,97M	02/12
TotalEnergies SE ADR	60,61	61,01	60,30	-0,05	-0,09%	1,20M	02/12
Carrefour SA PK	3,48	3,52	3,46	-0,01	-0,29%	425,62K	02/12
Orange ADR	9,84	9,88	9,78	-0,14	-1,40%	580,00K	02/12
Constellium Nv	12,38	12,40	11,87	+0,08	+0,65%	703,09K	02/12
Danone PK	10,77	10,78	10,64	+0,12	+1,13%	543,59K	02/12
Technicolor	0,01	0,02	0,01	-0,00	-6,62%	129,62K	02/12
Biophytis	0,44	0,47	0,43	-0,05	-11,17%	45,50K	02/12
Michelin ADR	14,23	14,27	14,10	+0,11	+0,78%	239,88K	02/12
Criteo Sa	27,17	27,17	25,91	+0,46	+1,72%	227,10K	02/12
Schneider Electric SA	29,560	29,660	29,130	-0,050	-0,17%	204,30K	02/12
Alstom PK	2,547	2,570	2,500	-0,003	-0,10%	246,57K	02/12
Safran SA	30,880	30,920	30,530	+0,330	+1,08%	126,07K	00:00:00
BNP Paribas ADR	27,820	27,920	27,620	+0,100	+0,36%	199,11K	02/12
Compagnie Saint-Gobain ADR	9,62	9,66	9,48	+0,16	+1,64%	81,11K	02/12
Air Liquide ADR	29,52	29,60	29,24	+0,27	+0,92%	196,05K	02/12
UbiSoft Entertainment Inc	5,95	5,96	5,87	+0,22	+3,84%	76,99K	02/12
Louis Vuitton ADR	150,570	151,130	149,365	-0,990	-0,65%	212,96K	00:00:00
Credit Agricole SA PK	4,980	4,990	4,930	+0,040	+0,81%	211,92K	02/12
Legrand ADR	16,70	16,77	16,58	+0,02	+0,13%	65,44K	02/12

Güney Afrika

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Gold Fields ADR	11,180	11,210	10,900	-0,140	-1,24%	5,41M	02/12
Harmony Gold Mining	3,520	3,565	3,505	-0,100	-2,76%	4,44M	02/12
Sibanye Gold ADR	11,34	11,50	10,93	+0,28	+2,53%	3,10M	02/12
AngloGold Ashanti ADR	18,66	18,75	18,24	-0,15	-0,80%	1,99M	02/12
Sasol ADR	16,12	16,25	16,03	+0,13	+0,81%	150,52K	02/12
MTN Group Ltd PK	7,62	7,62	7,55	+0,06	+0,79%	10,57K	02/12
DRDGOLD ADR	6,97	7,09	6,58	+0,14	+2,05%	244,44K	02/12
Naspers ADR	30,63	30,84	30,33	+0,32	+1,06%	48,41K	02/12
Impala Platinum Holdings Ltd PK	11,960	11,970	11,770	+0,020	+0,17%	34,12K	02/12
Life Healthcare Group Holdings	3,84	3,84	3,76	+0,15	+4,07%	48,28K	02/12
Sanlam Ltd PK	5,820	5,900	5,795	-0,170	-2,84%	35,47K	02/12
Standard Bank Group Ltd PK	9,75	9,77	9,66	+0,23	+2,42%	22,54K	02/12
Vodacom Group Ltd PK	7,23	7,25	7,03	+0,14	+1,97%	25,57K	02/12
Nedbank Group Ltd	12,050	12,050	11,775	+0,160	+1,35%	6,59K	02/12
Leatt	19,8	19,8	19,7	-0,3	-1,49%	0,57K	02/12
Mr Price Group	9,35	9,54	9,28	-0,01	-0,11%	11,88K	02/12
Bidvest Group Ltd PK	25,97	26,54	25,36	+0,76	+3,01%	4,76K	02/12
Anglo American Platinum ADR	16,290	16,290	15,900	-0,155	-0,94%	7,10K	02/12
Lesaka Tech	3,930	4,090	3,930	-0,150	-3,68%	17,33K	02/12
Sappi Ltd ADR	2,780	2,780	2,730	+0,093	+3,48%	2,94K	02/12

Güney Kore

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Coupang LLC	19,63	19,91	19,11	-0,26	-1,31%	4,77M	02/12
KT	14,32	14,33	14,10	+0,14	+0,95%	800,31K	02/12
KB Financial	39,76	39,99	39,62	-0,71	-1,75%	160,98K	02/12
SK Telecom ADR	21,44	21,44	21,13	+0,11	+0,52%	222,06K	02/12
Kepco ADR	7,74	7,74	7,63	-0,24	-3,01%	290,82K	02/12
LG Display	5,63	5,64	5,56	-0,09	-1,57%	221,41K	02/12
POSCO	56,94	57,22	56,03	-0,09	-0,16%	160,15K	02/12
Shinhan	29,15	29,20	28,80	-0,01	-0,03%	100,46K	02/12
Woori Financial	29,38	29,49	29,17	-0,53	-1,77%	23,82K	02/12
Doubledown	8,80	8,89	8,80	-0,20	-2,22%	1,68K	02/12
Gravity Co	40,81	41,40	40,60	-0,19	-0,46%	7,10K	02/12
Hyundai Motor DRC	31,02	31,02	31,02	+1,04	+3,47%	0,14K	02/12
I-On Digital	0,09	0,09	0,08	0,00	0,00%	0	01/12
Samsung Electronics Co	40,60	40,60	40,60	0,00	0,00%	0	27/09
Hyundai Motor ADR	0	0	0	0	0,00%	0	04/02
Naver Corp	115,00	115,00	115,00	0,00	0,00%	0	27/10

Hindistan

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
ICICI Bank ADR	23,20	23,22	22,75	0,00	0,00%	7,03M	02/12
Infosys ADR	20,19	20,29	19,86	-0,32	-1,56%	5,66M	02/12
Wipro ADR	5,110	5,130	5,040	-0,040	-0,78%	1,31M	02/12
HDFC Bank ADR	68,20	68,31	67,60	-1,35	-1,94%	1,50M	02/12
Tata Motors ADR	26,55	26,57	26,10	-0,26	-0,97%	828,70K	02/12
Azure Power Global	5,32	5,78	5,20	+0,10	+1,92%	414,42K	02/12
Dr. Reddy’s Labs ADR	56,29	56,65	55,64	+0,17	+0,30%	255,25K	02/12
MakeMyTrip	29,29	29,76	29,21	-0,49	-1,65%	217,12K	02/12
Sify	1,380	1,390	1,340	+0,020	+1,47%	165,68K	02/12
Yatra Online	2,390	2,460	2,260	-0,070	-2,85%	192,85K	02/12
WNS Holdings	84,37	84,79	83,22	-0,06	-0,07%	149,97K	02/12
Lytus Technologies Holdings Ptv	0,99	1,02	0,93	+0,03	+2,60%	69,33K	02/12
Rediff.com India	0,0001	0,0001	0,0001	0,0000	0,00%	0	29/11
Axis Bank ADR	5	5	5	0	0,00%	0	04/02

Hollanda

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Stellantis NV	15,37	15,44	15,30	-0,35	-2,23%	4,93M	02/12
ING ADR	12,03	12,03	11,91	0,01	0,08%	3,30M	02/12
Koninklijke Philips ADR	15,27	15,28	14,98	+0,28	+1,87%	3,92M	02/12
NXP	171,06	171,20	167,32	-2,38	-1,37%	1,62M	02/12
VEON	0,6000	0,6030	0,5800	0,0000	0,00%	1,84M	02/12
Aegon ADR	4,940	4,950	4,880	+0,010	+0,20%	3,13M	02/12
ASML ADR	605,71	607,45	597,00	-5,55	-0,91%	707,24K	02/12
Adyen	15,56	15,64	15,44	-0,21	-1,33%	568,82K	02/12
Qiagen NV	50,35	50,50	49,73	-0,11	-0,22%	465,32K	02/12
Koninklijke ADR	3,090	3,110	3,050	+0,005	+0,16%	483,20K	02/12
Prosus ADR	13,10	13,14	12,83	+0,21	+1,63%	440,69K	02/12
Uniqure NV	26,03	26,71	25,39	-0,26	-0,99%	1,47M	02/12
Core Laboratories	21,97	22,28	21,21	+0,47	+2,19%	258,45K	02/12
Koninklijke Ahold ADR	29,5800	29,6500	29,3800	-0,0200	-0,07%	66,22K	02/12
Allego US	3,20	3,56	3,10	+0,07	+2,24%	383,28K	02/12
argenx ADR	402,31	405,00	396,00	+3,09	+0,77%	164,41K	02/12
Airbus Group NV	28,76	29,20	28,62	-0,06	-0,21%	232,98K	02/12
ProQR Therapeutics NV	1,350	1,420	1,200	+0,130	+10,66%	1,16M	02/12
Merus	14,97	15,01	14,51	-0,20	-1,32%	445,32K	02/12
Akzo Nobel ADR	23,97	24,04	23,61	+0,33	+1,40%	95,04K	02/12

Hong Kong

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
King Resources Inc	0,0008	0,0008	0,0007	0,0000	0,00%	934,97K	02/12
Melco Resorts & Entertainment	9,00	9,11	8,56	+0,25	+2,86%	5,72M	02/12
Futu	66,30	67,90	60,36	+5,35	+8,78%	5,12M	02/12
Borqs Tech	0,4600	0,5000	0,4566	-0,0212	-4,41%	3,97M	02/12
CLP Holdings	7,11	7,14	7,04	-0,21	-2,87%	159,10K	02/12
HUTCHMED DRC	13,50	13,69	12,93	+0,55	+4,25%	1,31M	02/12
Sharing Economy	0,005	0,006	0,004	-0,000	-4,96%	3,68M	02/12
BIT Mining	0,240	0,253	0,229	+0,011	+4,62%	662,94K	02/12
AMTD Digital	17,50	17,81	17,21	-0,50	-2,78%	225,25K	02/12
Hong Kong Exchange & Clearing	41,35	41,65	40,38	+0,63	+1,55%	55,16K	02/12
AIA ADR	41,68	41,90	40,30	+0,33	+0,80%	326,36K	02/12
CK Hutchison ADR	5,62	5,67	5,56	-0,08	-1,40%	631,88K	02/12
Ucloudlink	3,76	3,80	3,60	-0,03	-0,79%	52,08K	02/12
Silicon Motion	63,57	63,73	60,93	+0,55	+0,87%	143,56K	02/12
TOP Financial	4,87	5,07	4,53	+0,14	+2,96%	193,50K	02/12
Magic Empire Global	2,26	2,33	2,23	-0,03	-1,31%	144,91K	02/12
AMTD IDEA	1,890	1,959	1,840	-0,070	-3,57%	414,71K	02/12
Henderson Land Development	3,19	3,19	3,13	-0,03	-0,78%	114,35K	02/12
Hong Kong & China Gas ADR	0,815	0,870	0,815	-0,001	-0,15%	187,67K	02/12
HHL Acquisition Co	10,020	10,040	10,020	-0,015	-0,15%	2,18K	02/12

İrlanda

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Amarin	1,220	1,230	1,160	+0,030	+2,52%	1,15M	02/12
Medtronic	79,62	79,70	78,55	+0,37	+0,47%	6,30M	02/12
Horizon Therapeutics	104,85	105,18	102,49	+3,97	+3,94%	5,34M	02/12
Johnson Controls	68,12	68,65	66,19	+1,22	+1,82%	3,90M	02/12
Seagate	52,97	53,05	51,55	-0,33	-0,62%	1,98M	02/12
Accenture	300,13	302,15	296,46	-2,70	-0,89%	1,73M	02/12
Aptiv	103,73	104,02	101,08	-1,46	-1,39%	1,39M	02/12
Eaton	163,31	163,57	159,07	-0,05	-0,03%	1,86M	02/12
Avadel Pharma	9,280	10,000	8,810	-0,720	-7,20%	950,35K	02/12
Alkermes Plc	26,09	26,17	24,85	+0,89	+3,53%	1,98M	02/12
Perrigo	31,94	32,13	31,78	-0,20	-0,62%	938,25K	02/12
Aon	306,78	307,93	299,58	+3,71	+1,22%	807,53K	02/12
Trane Technologies	179,01	179,94	175,54	+0,83	+0,47%	1,03M	02/12
AerCap Holdings NV	61,25	61,54	59,89	+0,31	+0,51%	744,41K	02/12
STERIS	191,91	193,31	189,80	-0,40	-0,21%	431,77K	02/12
Jazz Pharma	157,25	157,56	154,16	+0,71	+0,45%	462,93K	02/12
Prothena	65,00	66,03	59,53	+4,11	+6,75%	697,19K	02/12
Adient	37,73	38,01	36,88	-0,05	-0,13%	496,58K	02/12
Allegion PLC	114,52	115,02	112,44	+0,46	+0,40%	286,27K	02/12
Endo Int	0,0946	0,0960	0,0901	+0,0012	+1,31%	765,28K	02/12

İspanya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Santander ADR	2,950	2,955	2,920	+0,010	+0,34%	2,67M	02/12
BBVA ADR	5,890	5,890	5,820	+0,070	+1,20%	875,29K	02/12
Telefonica ADR	3,720	3,755	3,720	-0,050	-1,33%	931,21K	02/12
Grifols ADR	8,41	8,42	8,26	+0,10	+1,20%	531,13K	02/12
Wallbox NV	5,550	5,760	5,400	+0,050	+0,91%	410,93K	02/12
Inditex ADR	13,32	13,34	13,18	+0,11	+0,83%	209,76K	02/12
Amadeus IT Holding SA PK	54,61	54,67	54,14	-0,11	-0,20%	283,64K	02/12
Iberdrola SA	45,73	45,82	45,17	-0,10	-0,22%	62,62K	02/12
IAG ADR	3,24	3,26	3,19	+0,04	+1,25%	22,62K	02/12
Caixabank ADR	1,16	1,21	1,14	0,00	0,17%	33,45K	02/12
Repsol SA	15,31	15,39	15,26	-0,18	-1,16%	40,27K	02/12
Red Electrica ADR	8,930	8,950	8,880	-0,115	-1,27%	16,50K	02/12
Siemens Gamesa ADR	3,71	3,72	3,68	0,00	0,00%	3,39K	02/12
Naturgy Energy ADR	5,58	5,59	5,53	-0,01	-0,09%	3,48K	02/12
Enagas SA	9,050	9,080	9,025	-0,120	-1,31%	15,32K	02/12
ACS Actividades Construccion ADR	5,70	5,71	5,69	+0,05	+0,89%	2,07K	02/12
Endesa ADR	9,4	9,4	9,4	0,1	0,63%	4,15K	02/12
Grifols ADR	5,20	5,20	5,20	-0,23	-4,21%	139,56K	02/12
Ferrovial	27,39	27,47	27,23	+0,04	+0,13%	1,85K	02/12
Ferrovial	24,7900	24,7900	24,7900	+0,0000	+0,00%	0	21/11

İsrail

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Teva ADR	8,66	8,72	8,61	-0,04	-0,46%	5,39M	02/12
ZIM Integrated Shipping Services	19,40	20,05	19,21	-0,69	-3,43%	4,74M	02/12
Nano Dimension	2,340	2,370	2,300	-0,040	-1,68%	3,08M	02/12
Leonardo DRS	9,71	9,95	9,40	+0,07	+0,73%	1,66M	02/12
Wearable Devices	0,62	0,71	0,62	-0,09	-13,00%	206,41K	02/12
Todos	0,01	0,01	0,01	0,00	0,00%	1,60M	02/12
GlobalE Online	23,80	24,39	23,16	-0,60	-2,46%	1,22M	02/12
Vascular Biogenics	0,153	0,159	0,153	-0,000	-0,26%	1,55M	02/12
Innoviz Technologies	5,47	5,50	5,28	-0,04	-0,73%	824,56K	02/12
Mobileye Global	31,94	32,90	29,25	+2,17	+7,29%	2,06M	02/12
ICL Israel Chemicals	8,350	8,410	8,200	+0,090	+1,09%	815,23K	02/12
Pagaya	0,990	1,050	0,970	-0,040	-3,88%	883,57K	02/12
Wix.Com Ltd	89,44	91,79	86,66	-1,70	-1,87%	921,17K	02/12
Cognyte Software	3,15	3,21	2,99	+0,03	+0,96%	772,34K	02/12
InMode	37,54	38,13	37,02	-0,64	-1,68%	570,08K	02/12
Playtika	9,49	9,66	9,25	-0,02	-0,21%	855,15K	02/12
Compugen Ltd	1,160	1,168	1,050	+0,030	+2,65%	572,64K	02/12
Redhill ADR	0,266	0,283	0,253	-0,099	-27,21%	8,60M	02/12
SolarEdge Technologies Inc	308,77	316,28	291,16	+13,00	+4,40%	1,14M	02/12
Check Point Software	133,48	134,24	132,67	-1,02	-0,76%	541,57K	02/12

İsveç

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
LM Ericsson B ADR	6,55	6,61	6,51	+0,03	+0,46%	8,04M	02/12
Oatly Group AB	1,62	1,65	1,58	-0,03	-1,82%	3,07M	02/12
Neonode	5,850	6,560	5,590	-0,080	-1,35%	1,49M	02/12
Polestar Automotive Holding A	6,61	7,10	6,60	-0,46	-6,51%	4,13M	02/12
Autoliv	85,90	86,89	85,02	-0,98	-1,13%	884,42K	02/12
Atlas Copco AB	12,77	12,80	12,60	+0,17	+1,35%	327,84K	02/12
Svenska Handelsbanken PK	5,01	5,04	4,97	-0,09	-1,76%	122,01K	02/12
H&M ADR	2,29	2,30	2,26	+0,04	+1,78%	71,40K	02/12
Swedish Match Ab Ord	10,8700	10,8900	10,7201	+0,0300	+0,28%	50,04K	02/12
Telia ADR	5,51	5,55	5,47	-0,04	-0,72%	355,27K	02/12
Volvo ADR	18,70	18,75	18,45	-0,02	-0,11%	122,37K	02/12
Hexagon ADR	11,63	11,66	11,47	-0,02	-0,13%	39,34K	02/12
Assa Abloy AB	11,66	11,69	11,50	-0,02	-0,17%	80,90K	02/12
Sandvik AB ADR	18,73	18,80	18,43	-0,01	-0,05%	51,58K	02/12
Olink Holding AB	24,52	24,72	23,19	+0,65	+2,72%	80,05K	02/12
Evolution Gaming Group AB	105,51	106,13	103,92	+0,26	+0,25%	64,76K	02/12
Swedbank AB	16,29	16,48	16,20	-0,20	-1,21%	15,48K	02/12
Husqvarna AB	16,04	16,17	15,86	+0,07	+0,44%	15,13K	02/12
Alfa Laval ADR	29,59	29,68	29,15	+0,18	+0,61%	10,11K	02/12
Calliditas Therapeutics	18,00	18,37	17,91	-0,47	-2,54%	9,78K	02/12

İsviçre

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Credit Suisse ADR	3,38	3,38	3,21	+0,29	+9,39%	34,61M	02/12
Transocean	4,190	4,190	3,980	+0,120	+2,95%	13,33M	02/12
Amcor PLC	12,50	12,52	12,22	+0,12	+0,97%	8,96M	02/12
ObsEva	0,184	0,190	0,172	-0,028	-13,29%	2,52M	02/12
STMicroelectronics ADR	38,67	38,78	38,18	-0,08	-0,21%	2,61M	02/12
On Holding	19,61	19,64	18,02	+0,38	+1,98%	1,79M	02/12
UBS Group	18,46	18,50	18,37	-0,03	-0,16%	1,38M	02/12
Relief Therapeutics	0,03	0,03	0,03	-0,00	-5,91%	749,24K	02/12
Chubb	219,16	219,41	216,39	+0,84	+0,38%	1,09M	02/12
Novartis ADR	89,99	90,13	88,68	+0,17	+0,19%	1,91M	02/12
Garmin	94,32	94,45	93,13	-0,04	-0,04%	632,04K	02/12
TE Connectivity	125,78	126,28	123,89	-1,02	-0,80%	1,57M	02/12
ABB ADR	31,63	31,69	31,28	+0,07	+0,22%	763,76K	02/12
Nestle ADR	120,37	120,84	120,00	-0,25	-0,21%	2,13M	02/12
Roche Holding ADR	41,02	41,20	40,85	-0,12	-0,29%	1,02M	02/12
Alcon	70,12	70,44	69,15	+0,05	+0,07%	688,52K	02/12
Crispr Therapeutics	54,50	54,68	52,63	+0,16	+0,29%	741,70K	02/12
Adc Thera	3,62	3,64	3,34	+0,14	+4,02%	556,38K	02/12
Sportradar	11,53	11,68	11,27	-0,21	-1,79%	205,99K	02/12
Logitech	62,74	63,04	61,78	+0,85	+1,37%	543,17K	02/12

İtalya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
ENEL Societa per Azioni	5,480	5,510	5,430	+0,020	+0,37%	713,46K	02/12
ENI ADR	29,06	29,30	29,00	-0,55	-1,86%	345,00K	02/12
Ferrari NV	226,58	226,68	223,41	-1,50	-0,66%	353,73K	02/12
Kaleyra	1,29	1,31	1,21	-0,01	-0,77%	100,52K	02/12
Intesa Sanpaolo SpA PK	13,240	13,290	13,110	+0,080	+0,61%	185,68K	02/12
Stevanato Group SpA	16,00	16,13	15,45	+0,03	+0,19%	319,40K	02/12
UniCredit ADR	6,550	6,580	6,480	+0,010	+0,15%	51,30K	02/12
Snam ADR	10,15	10,17	10,07	-0,08	-0,78%	197,64K	02/12
Ermenegildo Zegna NV	11,04	11,26	10,93	-0,12	-1,08%	221,51K	02/12
Atlantia ADR	11,81	12,04	11,80	-0,05	-0,42%	4,09K	02/12
Assicurazioni Generali ADR	9,04	9,07	8,96	+0,08	+0,89%	12,13K	02/12
Leonardo ADR	4,04	4,03	3,97	+0,03	+0,62%	0,60K	02/12
Terna Rete Elettrica Nazionale	23,23	23,31	23,05	-0,29	-1,23%	7,26K	02/12
Prysmian ADR	17,67	17,76	17,48	+0,13	+0,74%	5,14K	02/12
Salvatore Ferragamo ADR	9,03	9,42	8,96	-0,14	-1,53%	5,52K	02/12
Mediobanca ADR	9,62	9,63	9,59	+0,05	+0,47%	1,31K	02/12
Genenta Science ADR	5,01	5,05	5,00	-0,24	-4,66%	1,40K	02/12
Buzzi Unicem ADR	9,6	9,6	9,6	0,0	0,00%	0	01/12
Brunello Cucinelli ADR	32,8	32,8	32,8	-3,0	-8,35%	0,31K	02/12
Natuzzi	5,96	5,99	5,85	-0,19	-3,17%	1,29K	02/12

Japonya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Mitsubishi UFJ Financial ADR	5,500	5,500	5,410	+0,020	+0,37%	4,98M	02/12
Sumitomo Mitsui Financial ADR	6,830	6,840	6,750	+0,020	+0,29%	1,37M	02/12
Takeda Pharma ADR	14,82	14,82	14,61	-0,05	-0,34%	1,64M	02/12
Honda Motor ADR	24,17	24,23	23,99	-0,43	-1,75%	1,21M	02/12
Sony ADR	82,79	83,09	81,91	-1,15	-1,37%	706,06K	02/12
Nintendo ADR	10,57	10,62	10,50	-0,01	-0,09%	764,08K	02/12
Nomura ADR	3,680	3,680	3,630	-0,010	-0,27%	866,61K	02/12
Mizuho Financial ADR	2,450	2,450	2,415	0,000	0,00%	1,15M	02/12
Recruit ADR	6	6	6	-0	-0,78%	422,34K	02/12
Murata Manufacturing Inc	13,81	14,05	13,29	-0,03	-0,22%	154,62K	02/12
Fanuc Corporation	15,07	15,09	14,37	+0,05	+0,33%	194,82K	02/12
Daikin Industries ADR	16,63	16,74	15,86	+0,05	+0,30%	200,98K	00:00:00
Toyota Motor ADR	146,53	146,61	144,99	-1,13	-0,77%	164,63K	02/12
Nippon ADR	27,35	27,55	27,09	-0,58	-2,08%	504,83K	02/12
Unicharm Corp	7,670	7,700	7,300	+0,150	+1,99%	96,17K	02/12
Canon ADR	23,01	23,05	22,77	-0,33	-1,41%	319,49K	02/12
Sumitomo Mitsui Trust Holdings PK	3,150	3,160	3,120	0,000	0,00%	133,63K	02/12
Panasonic Corp PK	9,25	9,40	9,10	-0,11	-1,18%	92,68K	02/12
Takeda Pharmaceutical	29,730	29,730	29,200	+0,000	+0,00%	0	01/12
KDDI Corp PK	14,82	14,87	14,63	-0,14	-0,94%	249,35K	02/12

Kanada

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Indo Global Exchange	0,00380	0,00470	0,00360	-0,00010	-2,56%	154,91M	02/12
Shopify Inc	43,06	45,06	42,01	-0,34	-0,78%	30,78M	02/12
Kinross Gold	4,340	4,380	4,240	-0,040	-0,91%	13,43M	02/12
Barrick Gold	16,98	17,14	16,58	-0,11	-0,64%	18,75M	02/12
Yamana Gold	5,690	5,720	5,555	-0,020	-0,35%	15,68M	02/12
Tilray	4,58	4,72	4,01	+0,41	+9,83%	57,65M	02/12
Aurora Cannabis	1,400	1,430	1,280	+0,080	+6,06%	23,56M	02/12
Bausch Health	7,93	8,02	7,53	+0,23	+2,99%	4,40M	02/12
Ultrack Systems	0,0030	0,0039	0,0030	-0,0006	-16,67%	5,98M	02/12
Suncor Energy	31,94	32,64	31,70	-0,17	-0,53%	4,54M	02/12
Canopy Growth	4,29	4,46	3,79	+0,36	+9,16%	35,24M	02/12
B2Gold	3,570	3,580	3,459	+0,010	+0,28%	7,20M	02/12
Winning Brands Corp	0,00065	0,00070	0,00050	-0,00005	-7,14%	5,55M	02/12
Pan American Silver	17,44	17,58	16,90	-0,06	-0,34%	4,36M	02/12
BlackBerry	5,20	5,28	4,96	+0,12	+2,36%	5,90M	02/12
Global Develpmts	0,08980	0,08990	0,08000	+0,00680	+8,19%	10,51M	02/12
First Majestic Silver	9,54	9,67	9,14	+0,03	+0,32%	5,59M	02/12
Algonquin	7,55	7,59	7,45	-0,07	-0,92%	3,42M	02/12
Fortuna Silver	3,900	3,940	3,675	+0,080	+2,09%	5,34M	02/12
New Gold	1,2300	1,2500	1,1213	+0,0500	+4,24%	5,84M	02/12

Kıbrıs

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Castor Maritime	1,560	1,630	1,540	-0,050	-3,11%	1,13M	02/12
Polymetal International ADR	2,75	2,75	2,75	+0,00	+0,00%	0	01/12
Polymetal	2,7	2,8	2,7	0,0	0,00%	0	14/06
QIWI	5,67	5,95	5,53	0,00	0,00%	0	25/02
Woodbrook	0,00660	0,00660	0,00660	+0,00150	+29,41%	0,10K	02/12
Bank of Cyprus	1,42	1,42	1,42	+0,00	+0,00%	0	18/10
Gifa	0,010	0,010	0,010	0,000	0,00%	0	04/11
Ozon	11,60	12,59	11,29	0,00	0,00%	0	25/02
Nexters	6,38	6,85	6,38	0,00	0,00%	0	25/02

Kolombiya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Ecopetrol ADR	9,66	9,85	9,58	+0,01	+0,10%	2,25M	02/12
Tecnoglass	31,54	32,35	30,01	+1,17	+3,85%	395,38K	02/12
BanColombia ADR	26,39	26,62	26,20	-0,28	-1,05%	238,45K	02/12
GeoPark Ltd	14,27	14,32	13,97	+0,18	+1,28%	144,70K	02/12
Grupo Aval	2,330	2,340	2,260	+0,030	+1,30%	65,02K	02/12
Blueberries Medical	0,0190	0,0200	0,0190	-0,0040	-17,48%	20,10K	02/12
Tower One Wireless	0,049	0,049	0,047	+0,003	+6,59%	28,45K	02/12
Interconnection Electric	96,00	106,55	96,00	+0,79	+0,83%	0,12K	02/12
Bakken Energy Corp	0,000	0,000	0,000	0,000	0,00%	0	29/07
Cementos Argos ADR	2,85	2,85	2,85	0,00	0,00%	0	30/11
Nutresa ADR	8,25	8,25	8,25	0,00	0,00%	0	23/11
Inversiones Suramericana ADR	23,61	23,61	23,61	0,00	0,00%	0	01/06

Lüksemburg

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
FREYR Battery	12,48	12,57	11,85	+0,47	+3,91%	3,67M	02/12
Arrival Vault USA	0,3300	0,3360	0,3045	+0,0008	+0,24%	6,73M	02/12
Tenaris ADR	33,93	34,00	33,36	+0,01	+0,03%	1,62M	02/12
ArcelorMittal ADR	27,06	27,15	26,54	+0,44	+1,65%	1,38M	02/12
Ardagh Metal Packaging	4,55	4,63	4,41	+0,04	+0,89%	1,55M	02/12
Spotify Tech	80,31	80,42	76,69	+0,86	+1,08%	1,15M	02/12
Adecoagro SA	7,84	8,02	7,74	+0,06	+0,77%	399,31K	02/12
Globant SA	190,31	191,19	187,12	-2,63	-1,36%	200,91K	02/12
Orion Engineered Carbons	18,98	19,04	18,29	+0,33	+1,77%	217,96K	02/12
MagnaChip	9,74	9,76	9,58	-0,06	-0,61%	92,30K	02/12
Ternium ADR	31,55	31,67	30,59	+0,72	+2,34%	143,36K	02/12
Millicom	13,65	13,73	13,50	-0,10	-0,73%	104,83K	02/12
Corporacion America Airports	8,860	8,935	8,631	+0,130	+1,49%	58,63K	02/12
Altisource Portfolio Solutions	14,800	14,820	14,231	+0,310	+2,14%	51,23K	02/12
Nexa Resources	5,620	5,680	5,180	+0,230	+4,27%	94,10K	02/12
BM European Value ADR	20,53	20,56	20,30	+0,29	+1,43%	45,03K	02/12
Codere Online US	2,68	2,76	2,63	+0,08	+3,08%	3,23K	02/12
Atento SA	5,60	5,79	5,30	0,00	0,00%	24,57K	02/12
Subsea 7 ADR	11,56	11,65	11,50	+0,09	+0,78%	15,02K	02/12
Procaps	6,46	6,65	6,10	-0,04	-0,62%	16,56K	02/12

Macaristan

	İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
	MOL ADR	3,7	3,8	3,5	-0,2	-5,17%	23,17K	02/12
	Magyar Telekom Plc	4,13	4,13	4,13	+0,10	+2,35%	0,12K	02/12

Malezya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Starbox Holdings	2,46	2,55	2,28	+0,14	+6,03%	107,22K	02/12
Kairous Acquisition	10,23	10,74	10,20	-0,02	-0,20%	16,13K	02/12
Genting Berhad	5,11	5,28	4,92	-0,07	-1,26%	126,29K	02/12
GreenPro	1,1454	1,1900	1,0200	-0,0146	-1,26%	52,33K	02/12
Evergreen Unt	10,25	10,25	10,25	+0,03	+0,29%	0,22K	02/12
Evergreen	10,25	10,25	10,21	+0,04	+0,39%	0,08K	00:00:00
Energem	10,44	10,44	10,44	+0,02	+0,19%	2,56K	02/12
Malayan Banking Berhad	4,650	4,686	4,650	+0,280	+6,41%	1,38K	02/12
Tech Telecommunication	10,24	10,24	10,24	+0,02	+0,20%	0,23K	02/12
Tenaga Nasional Berhad	8,090	8,090	8,090	+0,000	+0,00%	0	01/12
DUET Acquisition	10,04	10,04	10,04	0,00	0,00%	0	02/12
Technology Telecommunication Acquisition Unt	10,21	10,23	10,21	-0,29	-2,76%	1,20K	02/12
PHP Ventures Acquisition	10,22	10,22	10,22	0,00	0,00%	0	01/12
Top Glove ADR	0,77	0,77	0,73	+0,02	+3,02%	1,90K	02/12
Energem Unt	10,81	10,81	10,42	+0,00	+0,00%	0	30/11
Natural Health Farm	0,00	0,00	0,00	0,00	0,00%	0	18/10
Sime Darby	0,3108	0,3108	0,3108	+0,0000	+0,00%	0	11/10
Boustead ADR	1	1	1	0	0,00%	0	16/12
Vitaxel	0,1770	0,1770	0,1770	0,0000	0,00%	0	08/04
Leet Technology	0,0450	0,0450	0,0450	0,0000	0,00%	0	28/11

Meksika

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Cemex ADR	4,380	4,480	4,370	-0,110	-2,45%	2,48M	02/12
Grupo Televisa ADR	5,25	5,40	5,20	-0,23	-4,20%	2,18M	02/12
America Movil ADR	18,90	19,36	18,85	-0,64	-3,28%	2,34M	02/12
Fomento Economico Mexicano	78,00	79,53	77,98	-1,40	-1,76%	612,95K	02/12
Vista Oil Gas	13,650	14,260	13,570	-0,570	-4,01%	635,77K	02/12
Tamino Minerals	0,004	0,004	0,003	0,001	30,00%	85,00K	02/12
Controladora Vuela ADR	9,87	10,14	9,75	-0,35	-3,42%	420,66K	02/12
APx Acquisition I	10,23	10,24	10,23	0,00	0,00%	9,20K	02/12
Coca-Cola Femsa ADR	68,77	69,24	68,50	+0,09	+0,13%	84,73K	02/12
Aeroportuario del Centro Norte	69,83	70,40	69,27	-1,21	-1,70%	36,19K	02/12
Grupo Aeroportuario Sureste ADR	245,98	248,80	244,34	-2,32	-0,93%	60,43K	02/12
GAP ADR	157,14	161,86	155,68	-5,51	-3,39%	45,23K	02/12
Wal Mart de Mexico ADR	38,76	38,90	36,80	+0,68	+1,79%	85,19K	02/12
Mexico Closed Fund	15,37	15,51	15,36	-0,22	-1,41%	23,04K	02/12
Banorte ADR	38,62	39,73	38,30	-1,24	-3,10%	9,77K	02/12
Mexico Equity and Income Closed	9,08	9,14	8,95	-0,11	-1,20%	14,12K	00:00:00
Becle	2,2000	2,2000	2,1100	+0,0000	+0,00%	0	01/12
Santander Mexico B ADR	5,970	6,090	5,880	-0,070	-1,16%	16,46K	02/12
Kimberly-Clark de Mexico	8,42	8,61	8,17	-0,17	-1,95%	10,88K	02/12
Betterware De Mexico	6,86	7,00	6,72	+0,06	+0,88%	21,45K	02/12

Norveç

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Equinor ADR	36,87	37,65	36,78	-1,24	-3,25%	2,29M	02/12
Norsk Hydro ASA ADR	7,430	7,480	7,380	-0,100	-1,33%	90,42K	02/12
DNB Bank ASA	19,38	19,41	19,18	-0,09	-0,44%	57,91K	02/12
Telenor ASA ADR	9,69	9,70	9,60	-0,12	-1,17%	53,76K	02/12
Orkla ASA ADR	7,090	7,248	7,044	-0,030	-0,42%	38,79K	02/12
Opera	5,06	5,20	5,03	-0,12	-2,32%	37,95K	02/12
Nel ASA	1,53	1,55	1,53	-0,01	-0,65%	11,10K	02/12
Mowi ADR	15,82	15,90	15,74	-0,16	-1,00%	32,23K	02/12
Norsk Hydro	7,47	7,50	7,47	-0,20	-2,61%	46,69K	02/12
Yara International ASA	23,04	23,08	22,74	-0,05	-0,22%	7,62K	02/12
Ensurge Micropower ADR	0,8545	0,8545	0,8085	0,0000	0,00%	0	01/12
Idex Biometrics ASA	9,19	10,45	9,19	-1,80	-16,38%	2,46K	02/12
Tomra Systems ADR	20,37	20,37	19,89	+0,33	+1,65%	4,18K	02/12
Norwegian Air Shuttle ASA	0,90	0,89	0,89	-0,05	-5,78%	1,58K	02/12
Aker Carbon	1,21	1,21	1,13	+0,02	+1,50%	2,61K	02/12
Nordic Semiconductor ASA	18,6900	18,6900	18,6900	-0,0850	-0,45%	1,17K	02/12
Kahoot	2,29	2,30	2,29	+0,09	+3,86%	1,80K	02/12
Gjensidige Forsikring ADR	20,27	20,27	18,79	+1,39	+7,36%	1,00K	02/12
Hexagon Composites	2,8800	2,8800	2,8800	+0,0000	+0,00%	0	01/12
Equinor	36,7500	38,3499	36,7500	-2,2550	-5,78%	0,56K	02/12

Peru

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Buenaventura Mining ADR	8,330	8,350	8,080	+0,010	+0,12%	1,12M	02/12
Intercorp Financial Services	24,54	24,70	24,06	+0,22	+0,90%	15,73K	02/12
Credicorp	150,04	151,23	147,83	-1,18	-0,78%	207,07K	02/12
Aenza	2,5200	2,7447	2,2500	+0,1600	+6,78%	52,87K	02/12
Cementos Pacasmayo ADR	5,400	5,400	5,325	+0,100	+1,89%	1,62K	02/12
Dana Resources	0,00000	0,00000	0,00000	0,00000	0,00%	0	23/09
Goldsands Dev Co	0,0000	0,0000	0,0000	0,0000	0,00%	0	31/10
Fossal ADR	0,075	0,075	0,075	+0,000	+0,00%	0	23/07

Polonya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
CD Projekt	7,00	7,10	6,93	+0,13	+1,89%	9,19K	02/12
Eurocash SA	1,71	1,71	1,71	0,00	0,00%	0	24/02
Eurocash SA PK	2,43	2,43	2,43	0,00	0,00%	0	06/08
Alior Bank ADR	2,1	2,1	2,1	0,0	0,00%	0	03/11
Asseco Poland ADR	12,80	12,80	12,80	0,00	0,00%	0	16/06
Globe Trade Centre ADR	3,40	3,40	3,40	+0,00	+0,00%	0	07/02
Powszechna Kasa ADR	11,42	11,42	11,42	0,00	0,00%	0	25/10

Portekiz

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Galp Energa	6,30	6,37	6,25	+0,19	+3,11%	84,58K	02/12
EDP Energias de Portugal ADR	48,28	48,43	47,53	-0,48	-0,98%	23,78K	02/12
Jeronimo Martins SGPS SA ADR	44,77	45,00	44,68	-0,64	-1,42%	5,29K	02/12
Banco Espirito Santo	0,0001	0,0001	0,0001	0,0000	0,00%	0	12/04
Banco Comercial Portugues ADR	2,18	2,18	2,18	0,00	0,00%	0	23/05

Rusya

İsim	Son	Yüksek	Düşük	Fark	Fark %	Zaman
Fix Price Group	1,00	1,00	1,00	+0,00	+0,00%	01/12
AFK Sistem DRC	4,50	6,00	4,50	0,00	0,00%	02/03
Cian ADR	3,40	4,49	3,30	0,00	0,00%	25/02
Polyus DRC	3,90	3,90	3,90	0,00	0,00%	27/04
Rostelekom DRC	4,04	4,03	4,00	0,00	0,00%	01/03
PhosAgro OAO	0,05	0,05	0,05	0,00	0,00%	27/04
Lenta Ltd	1,50	1,50	1,50	+0,00	+0,00%	02/03
Surgutneftegaz ADR	0,65	0,65	0,65	+0,00	+0,00%	15/07
Tatneft ADR	14,15	14,15	14,15	+0,00	+0,00%	09/08
Novolipetsk Steel DRC	14,30	14,30	14,30	+0,00	+0,00%	02/08
Novatek DRC	70,50	70,50	70,50	+0,00	+0,00%	21/11
Mechel ADR	2,250	2,420	2,210	0,000	0,00%	25/02
Norilskiy Nikel ADR	9,10	9,10	9,10	+0,00	+0,00%	09/08
Surgutneftegaz ADR	0,62	0,80	0,55	0,00	0,00%	03/03
Tatneft ADR	9,55	9,55	9,55	0,00	0,00%	03/03
Surgutneftegaz OAO	0,51	1,03	0,35	0,00	0,00%	03/03
Rostelekom DRC	1,01	3,40	1,01	0,00	0,00%	03/03
Polyus ADR	21,00	21,00	18,55	0,00	0,00%	03/03
Norilskiy Nikel ADR	3,05	3,74	2,72	0,00	0,00%	03/03
Globaltrans Inv	0,88	0,88	0,88	0,00	0,00%	03/03

Şili

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Soquimich B ADR	99,85	101,73	95,83	+2,73	+2,81%	1,86M	02/12
LATAM Airlines ADR	0,73	0,76	0,72	0,01	0,68%	233,55K	02/12
Enel Chile ADR	2,060	2,130	2,050	-0,040	-1,90%	435,72K	02/12
Santander Chile ADR	15,75	15,97	15,52	+0,05	+0,32%	485,09K	02/12
Cervecerias ADR	12,61	12,63	12,31	+0,13	+1,04%	182,34K	02/12
Banco De Chile	19,00	19,21	18,98	-0,20	-1,04%	78,66K	02/12
Embotelladora Andina B ADR	12,50	12,72	12,02	-0,25	-1,96%	6,32K	02/12
Itau CorpBanca ADR	3,350	3,350	3,200	+0,130	+4,04%	5,70K	02/12
Embotelladora Andina	9,64	9,64	9,12	+0,13	+1,37%	2,95K	02/12
Cerro Grande Mining Corp	0,005	0,005	0,005	0,000	0,00%	0	31/08

Singapur

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Grab Holdings	3,16	3,25	2,95	+0,09	+2,93%	16,85M	02/12
Sea	61,38	63,07	58,81	+0,23	+0,38%	4,33M	02/12
Flex	21,76	22,08	21,34	-0,11	-0,50%	2,53M	02/12
abrdn Asia Pacific Income	2,630	2,630	2,600	-0,010	-0,38%	958,28K	02/12
Lion Group Holding	1,370	1,490	1,330	-0,030	-2,14%	1,45M	02/12
Genius	0,41	0,46	0,40	-0,02	-4,03%	318,61K	02/12
YY A	29,85	30,37	28,51	+0,46	+1,57%	973,10K	02/12
Guardforce AI	0,19	0,20	0,18	-0,01	-4,67%	716,04K	02/12
Wave Life Sciences Ltd	4,200	4,390	4,095	-0,150	-3,45%	332,89K	02/12
Grindrod Shipping	20,97	21,09	20,95	+0,01	+0,05%	308,88K	02/12
Kulicke&Soffa	47,78	47,93	46,51	-0,17	-0,35%	279,25K	02/12
Maxeon Solar Technologies	22,68	23,06	20,89	+1,13	+5,24%	331,20K	02/12
Society Pass	1,63	1,63	1,55	+0,03	+1,84%	85,87K	02/12
Bonanza Goldfields	0,0019	0,0019	0,0018	-0,0003	-13,64%	206,00K	02/12
Triterras	0,600	0,650	0,600	-0,020	-3,23%	8,44K	02/12
JE Cleantech Holdings	0,78	0,79	0,72	-0,01	-1,46%	76,55K	02/12
Templeton Dragon Closed Fund	9,98	10,07	9,76	+0,16	+1,63%	108,24K	02/12
Catcha Investment	10,030	10,045	10,020	+0,005	+0,05%	335,82K	02/12
EUDA Health Holdings	2,83	2,84	2,62	+0,02	+0,71%	116,32K	02/12
India Closed Fund	16,16	16,29	16,16	-0,17	-1,04%	85,80K	02/12

Tayland

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Airports Thailand ADR	21,8	22,0	20,1	+1,0	+4,91%	1,10K	02/12
Kasikornbank OTC	16,47	16,65	15,91	-0,15	-0,90%	18,10K	02/12
Bangkok Bank ADR	20,8890	21,1000	20,3020	+0,5390	+2,65%	2,19K	02/12
Advanced Info Service Public	5,644	5,644	5,250	+0,314	+5,89%	30,42K	02/12
Univanich Palm Oil ADR	0,2	0,2	0,2	0,0	0,00%	0	29/06
Kasikornbank DRC	4,41	4,41	4,41	+0,00	+0,00%	0	27/01
IRPC ADR	10	10	10	0	0,00%	0	18/04
Indorama Ventures ADR	11,41	11,41	11,41	+0,00	+0,00%	0	07/11
Electricity Generating ADR	22	22	22	0	0,00%	0	03/11
CP All ADR	18	18	18	+1	+5,88%	0,10K	02/12
Bumrungrad Hospital DRC	6,06	6,06	6,06	+0,00	+0,00%	0	31/10
BTS ADR	23,5	23,5	23,5	-6,0	-20,43%	0,50K	02/12
Banpu ADR	6	6	6	0	0,00%	0	26/01
Berli Jucker ADR	9,6	9,6	9,6	0,0	0,00%	0	20/01
Bank Ayudhya ADR	26,00	26,00	26,00	0,00	0,00%	0	31/08
BEC World ADR	4,82	4,82	4,82	0,00	0,00%	0	06/04
Bangkok Dusit Medical ADR	30,1	30,1	30,1	0,0	0,00%	0	13/10
Advanced Info Service DRC	4,70	4,70	4,70	+0,00	+0,00%	0	17/10
TTW Public Company	13,94	13,94	13,94	0,00	0,00%	0	30/08
PTT Exploration & Production	10,822	10,822	10,822	+0,000	+0,00%	0	29/11

Tayvan

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Taiwan Semiconductor	81,50	82,16	81,15	-1,18	-1,43%	10,47M	02/12
ASE Industrial ADR	6,780	6,800	6,650	-0,010	-0,15%	7,77M	02/12
United Microelectronics	7,410	7,455	7,260	+0,010	+0,14%	6,02M	02/12
Himax	7,41	7,43	7,15	+0,14	+1,93%	696,43K	02/12
Gogoro	3,690	3,865	3,650	0,000	0,00%	245,00K	02/12
AU Optronics	5,650	5,940	5,600	-0,110	-1,91%	105,89K	02/12
Chunghwa Telecom	36,41	36,44	36,13	+0,21	+0,58%	166,22K	02/12
Perfect Corp	7,200	7,666	7,200	-0,170	-2,31%	95,01K	02/12
Hon Hai Precision ADR	6,81	6,81	6,70	+0,16	+2,41%	41,04K	02/12
SemiLEDS	2,41	2,50	2,25	+0,17	+7,58%	14,86K	02/12
Nocera	1,23	1,33	1,11	+0,02	+1,33%	41,14K	02/12
ChipMOS Tech	22,34	22,38	22,06	+0,13	+0,59%	19,36K	02/12
Gogoro Wnt	0,54	0,65	0,45	+0,03	+5,59%	177,54K	02/12
Asia Pacific Wire & Cable	1,326	1,426	1,320	-0,004	-0,27%	3,65K	02/12
Giga Media Ltd	1,220	1,240	1,220	-0,010	-0,81%	3,75K	02/12
Maxpro Capital Acquisition	10,19	10,19	10,19	+0,01	+0,10%	0,19K	02/12
FIH Mobile ADR	2,062	2,062	2,062	-0,039	-1,83%	0,10K	02/12
Gorilla Tech	9,40	9,40	9,40	-0,60	-6,00%	0,23K	02/12
Maxpro Capital Acquisition Unt	10,25	10,25	10,25	0,00	0,00%	0,10K	02/12
Fubon Financial ADR	9	9	9	0	0,00%	0	30/01

Türkiye

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Turkcell Iletisim Hizmetleri	4,300	4,360	4,270	-0,180	-4,02%	439,15K	02/12
DMARKET Electronic Services Trading ADR	0,76	0,77	0,72	+0,03	+3,47%	857,18K	02/12
Akbank Turk Anonim Sirketi	1,75	1,76	1,76	-0,05	-2,77%	0,82K	02/12
Turkiye Garanti Bankasi AS	1,390	1,390	1,320	+0,020	+1,46%	30,10K	02/12
Ulker Biskuvi Sanayi ADR	19	19	19	0	0,00%	0	01/12
Tav Havalimanlari Holding AS	18,500	18,500	18,500	-0,250	-1,33%	3,05K	02/12
THY ADR	63,8	63,8	63,8	-1,2	-1,85%	0,40K	02/12
Koc Holdings AS	18,26	18,40	18,09	-0,41	-2,22%	2,49K	02/12
Koza Altin Islemeleri A S	13,0100	13,0100	13,0100	0,0000	0,00%	0	13/09
Turkiye Vakiflar Bankasi ADR	3,150	3,150	3,150	0,000	0,00%	0	23/11
Arcelik ADR	24,53	24,53	24,53	+0,22	+0,91%	0,10K	02/12
Ford Otomoti Sanayi ADR	118,75	118,75	118,75	+0,00	+0,00%	0	23/11
Dogan Sirketler ADR	1,39	1,39	1,39	0,00	0,00%	0	12/06
Eregli Demir Celik ADR	11,54	11,54	11,54	+0,00	+0,00%	0	29/11
Tekfen ADR	3	3	3	0	0,00%	0	29/11
Turk Telekomunikasyon ADR	1,8	1,8	1,7	0,0	1,41%	4,02K	02/12
Anadolu Efes ADR	0,620	0,630	0,599	+0,000	+0,00%	0	30/11

Yeni Zelanda

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Starfleet Innotech	0,0096	0,0100	0,0096	-0,0004	-4,00%	526,56K	02/12
Konared Corporation	0,0001	0,0001	0,0001	0,0000	0,00%	0	01/12
Spark New Zealand ADR	16,44	16,61	16,03	-0,01	-0,06%	13,98K	02/12
Astika Holdings	0,0380	0,0380	0,0335	+0,0090	+31,03%	4,50K	02/12
Spark New Zealand	3,3000	3,3350	3,3000	+0,0600	+1,85%	0,57K	02/12
Auckland International Airport ADR	25,80	25,80	25,80	+0,49	+1,94%	0,73K	02/12
New Zealand Oil Gas	0,220	0,220	0,220	0,000	0,00%	0	14/10
Warehouse Group	1,9800	1,9800	1,9800	0,0000	0,00%	0	15/11
New Zealand Energy Corp	0,0402	0,0402	0,0402	0,0000	0,00%	0	11/11
Chorus ADR	25,14	25,65	24,99	+0,68	+2,78%	1,10K	02/12
Fletcher Building Ltd PK	6,15	6,15	6,15	-0,18	-2,92%	0,36K	02/12
Ryman Healthcare ADR	21,73	21,73	21,73	+0,00	+0,00%	0	29/11
Air New Zealand ADR	2,26	2,26	2,26	0,00	0,00%	0	30/11
Port Tauranga ADR	15,05	15,05	15,05	+0,00	+0,00%	0	15/11
Sanford ADR	18	18	18	+0	+0,00%	0	08/10
A2 Milk	3,97	3,97	3,97	+0,00	+0,00%	0	30/11

Yunanistan

İsim	Son	Yüksek	Düşük	Fark	Fark %	Hac.	Zaman
Top Ships	4,4400	5,9400	4,2500	+0,8100	+22,31%	31,04M	02/12
Seanergy Maritime	0,5171	0,5250	0,5001	+0,0085	+1,67%	1,23M	02/12
Imperial Petroleum	0,3552	0,3577	0,3412	+0,0074	+2,13%	1,86M	02/12
Oceanpal	0,22	0,24	0,21	-0,01	-4,78%	1,18M	02/12
Star Bulk Carriers	18,76	18,81	18,21	+0,15	+0,81%	1,19M	02/12
Globus Maritime	1,230	1,290	1,210	-0,020	-1,60%	258,20K	02/12
Diana Shipping	3,590	3,615	3,440	+0,080	+2,28%	632,69K	02/12
United Maritime	3,71	3,79	3,51	+0,17	+4,80%	433,38K	02/12
Performance Shipping	4,310	4,352	4,050	+0,210	+5,12%	272,29K	02/12
Tsakos Energy	18,920	18,940	18,009	+0,670	+3,67%	278,33K	02/12
Danaos	55,03	55,51	53,92	-0,05	-0,09%	104,90K	02/12
GasLog Partners LP	8,040	8,040	7,810	+0,100	+1,26%	129,42K	02/12
Capital Product	14,60	14,62	14,32	-0,03	-0,21%	41,60K	02/12
Pyxis Tankers Inc	5,2900	5,3000	4,8857	+0,4100	+8,40%	158,52K	02/12
StealthGas	2,960	3,005	2,930	+0,020	+0,68%	83,10K	02/12
Dynagas LNG	2,949	2,984	2,900	+0,019	+0,64%	43,97K	02/12
National Bank of Greece	4,000	4,080	4,000	+0,000	+0,00%	0	01/12
Euroseas	20,31	20,38	19,99	+0,18	+0,89%	39,28K	02/12
Eurobank Ergasias	0,535	0,540	0,530	0,000	0,00%	14,13K	02/12
EuroDry	16,23	16,38	16,00	+0,13	+0,81%	9,90K	02/12

Daha Fazla Kategori

1G1H1A6A1Y5YMaksimum

BİST 100	4.962,97	-83,22	-1,65%
DAX	14.529,39	+39,09	+0,27%
Dow Jones	34.429,88	+34,87	+0,10%
US 500	4.061,7	-14,9	-0,36%
Nikkei 225	27.777,90	-448,18	-1,59%
FTSE 100	7.556,23	-2,26	-0,03%
Dolar Endeksi	104,440	-0,249	-0,24%

Altın	1.811,40	-3,80	-0,21%
Gümüş	23,355	+0,514	+2,25%
Brent Petrol	85,55	-1,33	-1,53%
Ham Petrol	80,34	-0,88	-1,08%
Amerikan Pamuk No. 2	83,18	-1,67	-1,97%
Bakır	3,8550	+0,0375	+0,98%
Platin	1.025,30	-29,60	-2,81%

USD/TRY	18,6327	-0,0055	-0,03%
GAU/TRY	1.076,885	-3,360	-0,31%
USD/ZAR	17,5033	-0,1360	-0,77%
EUR/TRY	19,6391	+0,0352	+0,18%
EUR/USD	1,0540	+0,0018	+0,17%
GBP/TRY	22,9074	+0,1008	+0,44%
GBP/USD	1,2292	+0,0039	+0,31%

THY	128,300	+3,900	+3,14%
Garanti BBVA	25,86	-0,92	-3,44%
Türkiye İş Bankası C	10,440	-0,420	-3,87%
Aselsan	47,04	-0,70	-1,47%
Erdemir	41,420	-1,060	-2,50%
Netaş Telekom	42,82	+0,32	+0,75%
GS Sportif	7,31	+0,15	+2,09%

Son Fiyatlar

En çok görüntülenen fiyatlarınız otomatik olarak burada görüntülenmektedir

Piyasaya Yön Verenler

İsim	Son Fiyat	Fark %	Hac.
Emlak Konut GYO	7,140	0,00%	523,82M
Kardemir D	14,760	-3,78%	215,59M
Aselsan	47,04	-1,47%	140,79M
Erdemir	41,420	-2,50%	137,25M
THY	128,300	+3,14%	78,01M
Koza Anadolu	50,600	+0,80%	64,04M
Koza Altın İşletmeleri A.Ş	392,00	-3,16%	16,85M

İsim	Son Fiyat	Fark %	Hac.
Alfa Solar Enerji AS	201,30	+10,00%	4,06M
Balatacılar	13,200	+10,00%	171,20K
Sönmez Pamuklu San. A.Ş.	19,250	+10,00%	115,63K
Acıselsan	81,400	+10,00%	1,35M
Uzertaş	134,300	+9,99%	47,14K
Ozsu Balik Uretim AS	11,23	+9,99%	225,49K
Sanica Isi Sanayi AS	39,00	+9,98%	37,22M

İsim	Son Fiyat	Fark %	Hac.
QNB Finansbank	54,000	-10,00%	24,58K
Albaraka Batışehir GYF	1.157,40	-10,00%	0,01K
Kuştur Kuşadası	331,90	-9,98%	10,03K
Sodaş Sodyum	37,780	-9,96%	68,36K
Yeşil Yatırım	4,930	-9,87%	18,45M
Yeşil Yapı	2,200	-9,84%	111,62M
Mazhar Zorlu	13,300	-8,40%	6,65M