Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Котировки
Все типы инструментов
- Все типы инструментов
- Индексы
- Акции
- ETF
- Фонды
- Товары
- Валюты
- Крипто
- Облигации
- Сертификаты
Попробуйте другой запрос
🎁 💸 Добавить Портфели Уоррена Баффета, которые выросли на 49.1%. Бесплатно! Скопировать портфели
Мировые АДР
Австралия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0,0019 | 0,0026 | 0,0015 | -0,0001 | -2,63% | 19,93M | 31/05 | ||
| Iris Energy | 7,790 | 7,840 | 7,350 | +0,380 | +5,13% | 8,59M | 31/05 | ||
| Atlassian Corp Plc | 156,86 | 161,31 | 154,02 | -3,53 | -2,20% | 4,39M | 31/05 | ||
| Bionomics ADR | 0,8400 | 1,0599 | 0,8300 | -0,1225 | -12,73% | 3,70M | 31/05 | ||
| BHP Group Ltd ADR | 59,52 | 59,88 | 58,67 | +0,87 | +1,47% | 1,86M | 31/05 | ||
| Peninsula Energy | 0,08 | 0,08 | 0,07 | 0,00 | 1,27% | 954,94K | 31/05 | ||
| Woodside Energy | 18,48 | 18,51 | 18,30 | +0,43 | +2,38% | 820,31K | 31/05 | ||
| Globavend Holdings | 1,360 | 1,500 | 1,220 | +0,020 | +1,49% | 526,23K | 31/05 | ||
| Fitell | 15,51 | 16,96 | 14,62 | -1,52 | -8,93% | 459,24K | 31/05 | ||
| BHP Group Ltd | 29,5900 | 30,6580 | 29,3960 | +0,9420 | +3,29% | 433,19K | 31/05 | ||
| Kazia Therapeutics ADR | 0,2600 | 0,2728 | 0,2400 | +0,0103 | +4,12% | 187,61K | 31/05 | ||
| Mesoblast | 7,440 | 7,666 | 7,280 | -0,110 | -1,46% | 187,58K | 31/05 | ||
| Immutep ADR | 2,980 | 3,050 | 2,870 | +0,110 | +3,83% | 180,22K | 31/05 | ||
| Jervois Mining Ltd | 0,01 | 0,01 | 0,01 | 0,00 | 2,86% | 175,64K | 31/05 | ||
| Novonix | 0,47 | 0,49 | 0,46 | -0,01 | -2,02% | 126,55K | 31/05 | ||
| Sonic Healthcare ADR | 16,37 | 16,44 | 15,68 | +0,32 | +1,99% | 125,69K | 31/05 | ||
| Santos ADR | 5,100 | 5,180 | 5,060 | +0,040 | +0,79% | 111,20K | 31/05 | ||
| Evolution Mining | 2,60 | 2,60 | 2,60 | 0,00 | 0,00% | 103,63K | 30/05 | ||
| Telstra Corporation ADR | 11,53 | 11,95 | 11,28 | +0,13 | +1,14% | 90,82K | 31/05 | ||
| Genetic Technologies | 1,980 | 2,130 | 1,910 | +0,040 | +2,06% | 86,24K | 31/05 |
Австрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 24,65 | 24,78 | 24,32 | +0,56 | +2,32% | 46,36K | 31/05 | ||
| OMV AG PK | 12,70 | 12,69 | 12,33 | +0,34 | +2,76% | 13,95K | 31/05 | ||
| Raiffeisen Bank ADR | 4,45 | 4,45 | 4,45 | -0,08 | -1,77% | 0,17K | 31/05 | ||
| Erste Bank | 48,250 | 48,250 | 48,250 | 0,000 | 0,00% | 0 | 29/05 | ||
| Voestalpine AG PK | 5,45 | 5,45 | 5,45 | 0,00 | 0,00% | 0 | 30/05 | ||
| Wienerberger Baustoffindustrie | 7,707 | 7,707 | 7,422 | 0,000 | 0,00% | 0 | 30/05 | ||
| Andritz ADR | 11,57 | 11,57 | 11,57 | 0,00 | 0,00% | 0 | 29/05 | ||
| Verbund ADR | 15,67 | 15,67 | 15,00 | 0,00 | 0,00% | 0 | 16/05 | ||
| Oesterreichische Post ADR | 17,8 | 17,8 | 17,8 | 0,0 | 0,00% | 0 | 18/08 | ||
| Schoeller Bleckmann ADR | 4,59 | 4,59 | 4,59 | 0,00 | 0,00% | 0 | 05/04 | ||
| Flughafen Wien ADR | 11,9 | 11,9 | 11,9 | 0,0 | 0,00% | 0 | 02/05 | ||
| Vienna Insurance ADR | 6,18 | 6,18 | 6,18 | 0,00 | 0,00% | 0 | 24/05 |
Аргентина
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 23,210 | 24,090 | 22,800 | -0,700 | -2,93% | 1,94M | 31/05 | ||
| Grupo Financiero Galicia ADR | 35,850 | 37,240 | 34,910 | -1,030 | -2,79% | 1,39M | 31/05 | ||
| Grupo Supervielle | 7,240 | 7,530 | 6,965 | -0,250 | -3,34% | 1,09M | 31/05 | ||
| BBVA Argentina | 11,290 | 11,380 | 10,890 | -0,060 | -0,53% | 789,01K | 31/05 | ||
| Telecom Argentina ADR | 8,750 | 9,040 | 8,577 | -0,100 | -1,13% | 575,31K | 31/05 | ||
| Banco Macro B ADR | 66,53 | 67,26 | 63,61 | +0,48 | +0,73% | 507,12K | 31/05 | ||
| Central Puerto | 9,940 | 10,470 | 9,850 | -0,460 | -4,42% | 464,08K | 31/05 | ||
| Loma Negra ADR | 7,460 | 7,580 | 7,230 | -0,060 | -0,80% | 452,43K | 31/05 | ||
| Cresud SACIF | 9,900 | 10,030 | 9,670 | -0,050 | -0,50% | 304,36K | 31/05 | ||
| IRSA ADR | 11,540 | 11,609 | 11,080 | +0,050 | +0,44% | 288,22K | 31/05 | ||
| Transportadora Gas ADR | 19,600 | 20,480 | 19,310 | -0,880 | -4,30% | 202,23K | 31/05 | ||
| Pampa Energia ADR | 49,39 | 50,35 | 48,60 | -0,82 | -1,63% | 194,46K | 31/05 | ||
| Bioceres Crop | 11,78 | 11,80 | 11,38 | +0,46 | +4,06% | 174,88K | 31/05 | ||
| Edenor ADR | 17,940 | 18,890 | 17,475 | -0,710 | -3,81% | 120,01K | 31/05 |
Бельгия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 63,03 | 63,06 | 62,14 | +0,70 | +1,12% | 951,32K | 31/05 | ||
| Umicore ADR | 4,87 | 4,87 | 4,82 | +0,03 | +0,62% | 457,39K | 31/05 | ||
| Euronav | 16,920 | 16,990 | 16,425 | +0,560 | +3,42% | 263,92K | 31/05 | ||
| Galapagos ADR | 27,82 | 28,03 | 27,53 | +0,36 | +1,31% | 146,65K | 31/05 | ||
| Solvay ADR | 3,626 | 3,640 | 3,580 | -0,019 | -0,52% | 89,56K | 31/05 | ||
| Materialise NV | 5,000 | 5,105 | 4,980 | -0,060 | -1,19% | 63,48K | 31/05 | ||
| KBC Groep ADR | 36,40 | 36,49 | 36,13 | +0,32 | +0,87% | 62,01K | 31/05 | ||
| Nyxoah | 9,41 | 9,46 | 9,20 | +0,24 | +2,62% | 36,71K | 31/05 | ||
| UCB ADR | 69,68 | 69,85 | 69,10 | +1,26 | +1,84% | 30,06K | 31/05 | ||
| Remedent | 0,06 | 0,06 | 0,06 | 0,00 | 0,00% | 25,00K | 28/05 | ||
| MDxHealth ADR | 2,750 | 2,800 | 2,730 | +0,020 | +0,73% | 9,56K | 31/05 | ||
| ageas SA/NV | 49,65 | 49,85 | 49,48 | +0,05 | +0,11% | 3,49K | 31/05 | ||
| GBL | 76,5000 | 76,5000 | 76,5000 | +1,0180 | +1,35% | 2,16K | 31/05 | ||
| Etablissementen Franz Colruyt ADR | 12,69 | 12,69 | 12,69 | +0,16 | +1,28% | 0,48K | 31/05 | ||
| Brussel Lambert ADR | 7,85 | 7,85 | 7,85 | +0,26 | +3,39% | 0,20K | 31/05 | ||
| Galapagos | 26,20 | 26,20 | 26,20 | 0,00 | 0,00% | 0 | 17/04 | ||
| Proximus ADR | 1,53 | 1,58 | 1,53 | 0,00 | 0,00% | 0 | 30/05 | ||
| D’Ieteren ADR | 111,07 | 111,07 | 111,07 | +0,00 | +0,00% | 0 | 24/05 | ||
| Agfa Gevaert ADR | 2,6000 | 2,6000 | 2,6000 | 0,0000 | 0,00% | 0 | 02/05 | ||
| Ackermans Van Haaren ADR | 17,0 | 17,0 | 17,0 | 0,0 | 0,00% | 0 | 22/09 |
Бразилия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 12,05 | 12,15 | 11,97 | -0,06 | -0,50% | 32,20M | 31/05 | ||
| Nu Holdings | 11,89 | 12,31 | 11,72 | -0,28 | -2,30% | 29,77M | 31/05 | ||
| Itau Unibanco | 5,980 | 6,015 | 5,910 | -0,090 | -1,48% | 27,05M | 31/05 | ||
| Banco Bradesco | 2,460 | 2,470 | 2,430 | -0,040 | -1,60% | 21,08M | 31/05 | ||
| Ambev SA | 2,225 | 2,230 | 2,170 | +0,015 | +0,68% | 18,69M | 31/05 | ||
| Petroleo Brasileiro Petrobras ADR | 15,55 | 15,57 | 15,23 | +0,22 | +1,44% | 17,87M | 31/05 | ||
| Gerdau ADR | 3,455 | 3,490 | 3,400 | -0,035 | -1,00% | 11,27M | 31/05 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14,81 | 14,82 | 14,49 | +0,11 | +0,75% | 7,17M | 31/05 | ||
| PagSeguro Digital | 12,25 | 12,26 | 11,97 | +0,15 | +1,24% | 3,55M | 31/05 | ||
| Suzano Papel ADR | 9,34 | 9,45 | 9,30 | -0,22 | -2,30% | 3,25M | 31/05 | ||
| BRF ADR | 3,620 | 3,685 | 3,560 | -0,070 | -1,90% | 2,94M | 31/05 | ||
| Ultrapar Participacoes | 4,430 | 4,520 | 4,410 | -0,160 | -3,49% | 2,46M | 31/05 | ||
| SID Nacional ADR | 2,500 | 2,540 | 2,470 | -0,030 | -1,19% | 2,32M | 31/05 | ||
| Azul | 5,45 | 5,52 | 5,25 | -0,09 | -1,62% | 2,28M | 31/05 | ||
| Banco Santander Brasil ADR | 5,300 | 5,420 | 5,280 | -0,060 | -1,12% | 1,71M | 31/05 | ||
| Inter and Co A | 6,08 | 6,25 | 5,91 | -0,26 | -4,10% | 1,70M | 31/05 | ||
| Telefonica Brasil ADR | 8,370 | 8,490 | 8,290 | -0,300 | -3,46% | 1,67M | 31/05 | ||
| Energy of Minas Gerais | 1,860 | 1,890 | 1,850 | -0,040 | -2,11% | 1,48M | 31/05 | ||
| Embraer ADR | 27,77 | 28,02 | 27,08 | -0,32 | -1,16% | 1,21M | 31/05 | ||
| Centrais Eletricas Brasileiras DRC | 6,680 | 6,765 | 6,655 | -0,190 | -2,77% | 1,15M | 31/05 |
Великобритания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0,0004 | 0,0005 | 0,0004 | 0,0000 | 0,00% | 126,53M | 31/05 | ||
| Selina | 0,0943 | 0,1070 | 0,0727 | +0,0224 | +31,15% | 111,43M | 31/05 | ||
| Drone Guarder | 0,0004 | 0,0004 | 0,0002 | +0,0001 | +33,33% | 49,37M | 31/05 | ||
| Adaptimmune Therapeutics | 1,130 | 1,180 | 1,040 | +0,120 | +11,88% | 14,88M | 31/05 | ||
| CNH Industrial NV | 10,54 | 10,61 | 10,34 | -0,06 | -0,52% | 14,81M | 31/05 | ||
| Net Savings Link | 0,0105 | 0,0109 | 0,0097 | -0,0001 | -0,94% | 14,51M | 31/05 | ||
| SFLMaven | 0,0003 | 0,0003 | 0,0002 | 0,0000 | 0,00% | 10,05M | 31/05 | ||
| Arm | 120,52 | 123,88 | 116,01 | -0,22 | -0,18% | 9,04M | 31/05 | ||
| Barclays ADR | 11,355 | 11,360 | 11,240 | +0,095 | +0,84% | 8,62M | 31/05 | ||
| Roivant Sciences | 10,360 | 10,550 | 10,195 | -0,030 | -0,29% | 8,50M | 31/05 | ||
| Lloyds Banking ADR | 2,820 | 2,820 | 2,770 | +0,020 | +0,71% | 8,43M | 31/05 | ||
| Vodafone Group ADR | 9,62 | 9,65 | 9,49 | +0,15 | +1,58% | 6,59M | 31/05 | ||
| CLARIVATE | 5,69 | 5,72 | 5,52 | +0,07 | +1,25% | 5,53M | 31/05 | ||
| Cushman & Wakefield | 11,11 | 11,13 | 10,93 | +0,19 | +1,74% | 5,16M | 31/05 | ||
| AstraZeneca ADR | 78,02 | 78,12 | 77,09 | +1,25 | +1,63% | 4,45M | 31/05 | ||
| British American Tobacco ADR | 31,04 | 31,05 | 30,75 | +0,34 | +1,09% | 3,89M | 31/05 | ||
| BP ADR | 37,58 | 37,58 | 37,06 | +0,65 | +1,76% | 3,79M | 31/05 | ||
| Shell ADR | 72,78 | 72,82 | 71,76 | +1,34 | +1,87% | 3,65M | 31/05 | ||
| Linde PLC | 435,52 | 435,99 | 427,53 | +5,55 | +1,29% | 3,62M | 31/05 | ||
| HALEON ADR | 8,44 | 8,45 | 8,37 | +0,06 | +0,72% | 3,58M | 31/05 |
Венгрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4,3 | 4,3 | 4,2 | 0,1 | 1,22% | 34,90K | 31/05 | ||
| Magyar Telekom Plc | 14,39 | 14,49 | 14,39 | 0,00 | 0,00% | 0 | 29/05 |
Германия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 7,090 | 7,276 | 6,710 | +0,140 | +2,01% | 4,88M | 31/05 | ||
| Lilium NV | 0,890 | 0,915 | 0,858 | -0,005 | -0,58% | 4,57M | 31/05 | ||
| Bayer AG PK | 7,72 | 7,72 | 7,59 | +0,07 | +0,92% | 2,12M | 31/05 | ||
| Deutsche Bank | 16,68 | 16,69 | 16,32 | -0,07 | -0,39% | 1,72M | 31/05 | ||
| BioNTech | 100,60 | 103,57 | 98,62 | +1,85 | +1,87% | 1,57M | 31/05 | ||
| ATAI Life Sciences BV | 1,570 | 1,681 | 1,520 | -0,110 | -6,55% | 1,26M | 31/05 | ||
| Curevac Bv | 3,890 | 4,080 | 3,725 | +0,120 | +3,18% | 1,10M | 31/05 | ||
| Mainz Biomed BV | 0,8692 | 1,0100 | 0,7200 | +0,1472 | +20,39% | 795,96K | 31/05 | ||
| SAP ADR | 182,43 | 182,60 | 179,43 | +2,18 | +1,21% | 787,47K | 31/05 | ||
| Immatics NV | 11,03 | 11,42 | 10,81 | -0,25 | -2,22% | 702,35K | 31/05 | ||
| Henkel AG & Co KGAA | 19,90 | 20,05 | 19,78 | +0,16 | +0,81% | 700,55K | 31/05 | ||
| Deutsche Telekom ADR | 24,29 | 24,32 | 24,08 | +0,53 | +2,23% | 311,80K | 31/05 | ||
| InflaRx | 1,430 | 1,470 | 1,370 | 0,000 | 0,00% | 298,86K | 31/05 | ||
| Volkswagen Pref 1/10 ADR | 12,50 | 12,50 | 12,32 | +0,24 | +1,97% | 242,95K | 31/05 | ||
| Fresenius Medical Care ADR | 21,27 | 21,31 | 21,06 | +0,20 | +0,95% | 225,75K | 31/05 | ||
| Infineon ADR | 40,25 | 40,51 | 39,66 | +0,16 | +0,40% | 209,97K | 31/05 | ||
| Volkswagen 1/10 ADR | 14,21 | 14,31 | 14,12 | +0,28 | +1,97% | 206,36K | 31/05 | ||
| Deutsche Post AG | 42,04 | 42,08 | 41,74 | +0,59 | +1,42% | 205,06K | 31/05 | ||
| HeidelbergCement ADR | 20,87 | 21,01 | 20,62 | -0,02 | -0,10% | 197,79K | 31/05 | ||
| Evotec SE ADR | 4,68 | 4,70 | 4,59 | +0,16 | +3,54% | 145,70K | 31/05 |
Гонконг
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| MMTEC | 0,3978 | 0,4325 | 0,3831 | +0,0028 | +0,71% | 7,15M | 31/05 | ||
| Melco Resorts & Entertainment | 7,84 | 8,10 | 7,77 | -0,22 | -2,73% | 4,48M | 31/05 | ||
| King Resources Inc | 0,0002 | 0,0002 | 0,0001 | 0,0000 | 0,00% | 2,53M | 31/05 | ||
| Futu | 75,14 | 76,35 | 74,25 | +0,45 | +0,60% | 1,76M | 31/05 | ||
| Esprit Holdings | 0,061 | 0,073 | 0,054 | 0,001 | 0,00% | 1,30M | 31/05 | ||
| Prudential Public ADR | 19,30 | 19,43 | 19,06 | +0,08 | +0,42% | 1,14M | 31/05 | ||
| Borneo Resource | 0,0008 | 0,0008 | 0,0007 | -0,0000 | -5,00% | 1,01M | 31/05 | ||
| AGBA Acquisition | 3,260 | 3,320 | 2,890 | +0,160 | +5,16% | 842,58K | 31/05 | ||
| Hang Lung Properties | 4,48 | 4,74 | 4,47 | -0,12 | -2,61% | 534,07K | 31/05 | ||
| AIA ADR | 31,16 | 31,17 | 30,70 | +0,15 | +0,48% | 351,06K | 31/05 | ||
| Silicon Motion | 78,09 | 78,45 | 76,81 | -0,07 | -0,09% | 319,57K | 31/05 | ||
| CK Hutchison ADR | 4,85 | 4,87 | 4,81 | -0,02 | -0,41% | 297,26K | 31/05 | ||
| Lenovo | 1,4600 | 1,5120 | 1,4600 | -0,0400 | -2,67% | 219,99K | 31/05 | ||
| Intelligent | 0,975 | 1,080 | 0,960 | -0,075 | -7,14% | 201,88K | 31/05 | ||
| Sun Hung Kai Properties | 9,67 | 9,90 | 9,57 | -0,04 | -0,41% | 153,66K | 31/05 | ||
| VS Media Holdings | 0,3266 | 0,3895 | 0,3200 | -0,0137 | -4,03% | 139,10K | 31/05 | ||
| AGM A | 0,940 | 1,010 | 0,860 | -0,050 | -5,05% | 111,25K | 31/05 | ||
| Borqs Tech | 0,1600 | 0,1770 | 0,1337 | +0,0090 | +5,96% | 109,93K | 31/05 | ||
| Raytech Holding | 3,44 | 3,74 | 3,40 | -0,15 | -4,18% | 104,43K | 31/05 | ||
| China Resources Beer ADR | 8,1 | 8,2 | 7,9 | -0,2 | -2,69% | 102,56K | 31/05 |
Греция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| C3is Inc | 1,8000 | 1,9600 | 1,7100 | +0,1600 | +9,76% | 17,40M | 31/05 | ||
| Star Bulk Carriers | 27,08 | 27,39 | 26,90 | -0,16 | -0,57% | 1,33M | 31/05 | ||
| Global Ship Lease | 29,90 | 30,00 | 29,19 | +0,78 | +2,68% | 961,23K | 31/05 | ||
| Diana Shipping | 2,980 | 3,000 | 2,970 | 0,000 | 0,00% | 472,90K | 31/05 | ||
| Seanergy Maritime | 12,2000 | 12,5800 | 12,1000 | -0,0100 | -0,08% | 309,00K | 31/05 | ||
| Imperial Petroleum | 4,1100 | 4,1847 | 4,0350 | -0,0300 | -0,72% | 220,29K | 31/05 | ||
| Tsakos Energy | 31,220 | 31,310 | 30,805 | +0,210 | +0,68% | 193,45K | 31/05 | ||
| Performance Shipping | 2,4000 | 2,4301 | 2,3100 | +0,0200 | +0,84% | 163,61K | 31/05 | ||
| StealthGas | 8,480 | 8,840 | 8,440 | -0,270 | -3,09% | 153,68K | 31/05 | ||
| Danaos | 96,74 | 96,91 | 94,72 | +2,65 | +2,82% | 136,54K | 31/05 | ||
| Dynagas LNG | 4,050 | 4,200 | 3,952 | -0,030 | -0,74% | 91,47K | 31/05 | ||
| Globus Maritime | 2,3300 | 2,3499 | 2,2100 | +0,0400 | +1,75% | 80,96K | 31/05 | ||
| Pyxis Tankers Inc | 5,2000 | 5,2600 | 5,1600 | +0,0300 | +0,58% | 32,56K | 31/05 | ||
| United Maritime | 2,740 | 2,770 | 2,670 | +0,060 | +2,24% | 31,18K | 31/05 | ||
| Global Ship Lease Inc ADR | 27,56 | 27,90 | 26,25 | +1,34 | +5,11% | 27,54K | 31/05 | ||
| Piraeus Bank ADR | 3,850 | 3,868 | 3,760 | 0,000 | 0,00% | 25,29K | 31/05 | ||
| Euroseas | 38,08 | 38,45 | 37,15 | +0,77 | +2,06% | 25,12K | 31/05 | ||
| Okeanis Eco Tankers | 36,06 | 36,13 | 35,55 | +0,30 | +0,84% | 24,92K | 31/05 | ||
| Capital Product | 17,88 | 17,95 | 17,55 | +0,17 | +0,96% | 20,69K | 31/05 | ||
| Alpha Bank | 0,416 | 0,416 | 0,376 | +0,009 | +2,18% | 19,45K | 31/05 |
Дания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 135,30 | 135,86 | 133,76 | +2,50 | +1,88% | 3,05M | 31/05 | ||
| Ascendis Pharma AS | 135,10 | 143,34 | 134,85 | -2,35 | -1,71% | 568,33K | 31/05 | ||
| Genmab AS | 28,20 | 28,42 | 27,98 | +0,22 | +0,77% | 462,51K | 31/05 | ||
| Cadeler AS ADR | 25,05 | 25,25 | 24,38 | +0,53 | +2,15% | 263,44K | 31/05 | ||
| AP Moeller-Maersk AS | 9,00 | 9,29 | 8,93 | -0,04 | -0,44% | 185,56K | 31/05 | ||
| Vestas Wind Systems AS | 9,36 | 9,40 | 9,26 | -0,03 | -0,36% | 154,57K | 31/05 | ||
| Coloplast A | 12,06 | 12,12 | 11,92 | +0,06 | +0,50% | 134,13K | 31/05 | ||
| IO Biotech | 1,180 | 1,250 | 1,180 | -0,060 | -4,84% | 107,79K | 31/05 | ||
| Galecto | 0,608 | 0,621 | 0,600 | -0,002 | -0,33% | 71,93K | 31/05 | ||
| DSV ADR | 76,70 | 76,87 | 75,96 | +2,87 | +3,89% | 59,02K | 31/05 | ||
| Oersted AS DRC | 20,41 | 20,41 | 20,12 | +0,14 | +0,69% | 45,34K | 31/05 | ||
| Carlsberg AS | 27,08 | 27,08 | 26,79 | +0,04 | +0,15% | 42,51K | 31/05 | ||
| Danske Bank A/S ADR | 15,43 | 15,50 | 15,28 | +0,19 | +1,28% | 19,08K | 31/05 | ||
| Evaxion Biotech AS | 3,670 | 3,730 | 3,500 | +0,071 | +1,97% | 9,89K | 31/05 | ||
| Novozymes AS | 59,71 | 59,79 | 59,16 | -0,18 | -0,30% | 9,47K | 31/05 | ||
| Pandora ADR | 41,16 | 41,19 | 40,81 | +0,26 | +0,64% | 9,44K | 31/05 | ||
| LiqTech | 2,650 | 2,779 | 2,650 | +0,010 | +0,38% | 4,47K | 31/05 | ||
| Bavarian Nordic ADR | 8,93 | 8,93 | 8,72 | +0,40 | +4,66% | 4,15K | 31/05 | ||
| Vestas Wind | 27,9050 | 28,3350 | 27,7500 | -0,4450 | -1,57% | 1,60K | 31/05 | ||
| Novozymes B | 58,0000 | 58,3900 | 58,0000 | -4,1300 | -6,65% | 1,02K | 31/05 |
Израиль
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Jeffs Brands Unt | 0,4392 | 0,5750 | 0,3691 | +0,0240 | +5,78% | 15,01M | 31/05 | ||
| Teva ADR | 16,93 | 17,08 | 16,64 | +0,03 | +0,18% | 12,77M | 31/05 | ||
| Brenmiller Energy | 1,270 | 2,070 | 1,260 | -0,140 | -9,93% | 10,64M | 31/05 | ||
| ZIM Integrated Shipping Services | 22,55 | 23,53 | 22,40 | +0,87 | +4,01% | 7,56M | 31/05 | ||
| Mobileye Global | 25,66 | 25,95 | 25,01 | -0,19 | -0,74% | 2,77M | 31/05 | ||
| Supercom | 0,2145 | 0,2300 | 0,2100 | -0,0185 | -7,94% | 2,10M | 31/05 | ||
| Nano Dimension | 2,720 | 2,740 | 2,650 | +0,040 | +1,49% | 2,05M | 31/05 | ||
| Monday.Com | 225,91 | 231,35 | 220,14 | +1,51 | +0,67% | 1,90M | 31/05 | ||
| SolarEdge Technologies Inc | 48,99 | 51,50 | 48,07 | -0,33 | -0,67% | 1,87M | 31/05 | ||
| Scisparc | 0,930000 | 1,100000 | 0,930000 | -0,120000 | -11,43% | 1,86M | 31/05 | ||
| Check Point Software | 150,50 | 150,59 | 145,75 | +3,71 | +2,53% | 1,64M | 31/05 | ||
| Wix.Com Ltd | 161,10 | 163,00 | 155,41 | -1,15 | -0,71% | 1,49M | 31/05 | ||
| Cellebrite | 10,650 | 10,745 | 10,420 | +0,130 | +1,24% | 1,22M | 31/05 | ||
| GlobalE Online | 31,22 | 32,46 | 30,75 | -0,61 | -1,92% | 1,19M | 31/05 | ||
| Innoviz Technologies | 1,050 | 1,120 | 1,050 | -0,060 | -5,41% | 1,16M | 31/05 | ||
| Fiverr International | 25,23 | 26,27 | 25,06 | +0,17 | +0,68% | 1,08M | 31/05 | ||
| Playtika | 8,74 | 8,86 | 8,64 | -0,02 | -0,23% | 968,77K | 31/05 | ||
| InMode | 19,13 | 19,17 | 18,72 | +0,25 | +1,32% | 796,78K | 31/05 | ||
| Nice ADR | 183,57 | 187,05 | 182,10 | -2,91 | -1,56% | 775,12K | 31/05 | ||
| Purple Biotech ADR | 0,808 | 1,030 | 0,780 | -0,047 | -5,50% | 737,91K | 31/05 |
Индия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 16,75 | 16,82 | 16,43 | +0,22 | +1,30% | 14,25M | 31/05 | ||
| ICICI Bank ADR | 26,74 | 26,78 | 26,54 | +0,10 | +0,38% | 3,81M | 31/05 | ||
| HDFC Bank ADR | 57,89 | 57,97 | 57,29 | +0,67 | +1,17% | 3,68M | 31/05 | ||
| Sify | 1,100 | 1,240 | 1,000 | -0,580 | -34,52% | 3,66M | 31/05 | ||
| Wipro ADR | 5,150 | 5,170 | 5,090 | +0,030 | +0,59% | 3,28M | 31/05 | ||
| Yatra Online | 1,280 | 1,480 | 1,185 | -0,330 | -20,50% | 729,50K | 31/05 | ||
| MakeMyTrip | 75,59 | 77,06 | 73,84 | +0,10 | +0,13% | 698,18K | 31/05 | ||
| Dr. Reddy’s Labs ADR | 68,68 | 69,57 | 68,07 | -1,18 | -1,69% | 379,20K | 31/05 | ||
| WNS Holdings | 50,20 | 50,77 | 49,56 | -0,03 | -0,06% | 302,02K | 31/05 | ||
| Azure Power Global | 0,75 | 0,76 | 0,75 | 0,00 | 0,00% | 0,57K | 31/05 | ||
| Rediff.com India | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 11/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Индонезия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 17,97 | 18,02 | 17,74 | +0,57 | +3,28% | 331,05K | 31/05 | ||
| Astra Int | 5,23 | 5,37 | 5,17 | 0,00 | 0,00% | 219,43K | 31/05 | ||
| Bank Rakyat | 13,38 | 13,52 | 13,32 | -0,12 | -0,89% | 171,89K | 31/05 | ||
| Bank Central Asia ADR | 14,1000 | 14,1500 | 13,9200 | +0,2700 | +1,95% | 112,87K | 31/05 | ||
| Bank Mandiri Persero ADR | 14,40 | 15,08 | 14,30 | 0,00 | 0,00% | 82,31K | 31/05 | ||
| Telkom Indonesia | 0,18500 | 0,18500 | 0,18464 | +0,02000 | +12,12% | 58,31K | 31/05 | ||
| Indonesia Energy | 3,115 | 3,188 | 3,040 | +0,055 | +1,80% | 51,51K | 31/05 | ||
| United Tractors ADR | 27,50 | 27,50 | 27,06 | +0,17 | +0,62% | 13,04K | 31/05 | ||
| Semen Persero | 4,22 | 4,23 | 4,18 | -1,52 | -26,52% | 9,78K | 31/05 | ||
| Unilever Indonesia ADR | 4,10 | 4,10 | 4,01 | +0,33 | +8,75% | 3,06K | 31/05 | ||
| Bank Negara Indonesia ADR | 14,00 | 14,05 | 12,17 | +0,12 | +0,86% | 1,37K | 31/05 | ||
| Indofood ADR | 18,4000 | 18,5400 | 18,4000 | -1,2500 | -6,36% | 1,30K | 31/05 | ||
| Adaro Energy ADR | 9,02 | 9,02 | 9,02 | +0,32 | +3,68% | 0,10K | 31/05 | ||
| Jasa Marga ADR | 5,740 | 5,740 | 5,740 | -0,850 | -12,90% | 0,10K | 31/05 | ||
| Medco Energi ADR | 8,23 | 8,23 | 8,23 | -1,98 | -19,39% | 0,10K | 31/05 | ||
| Astra Agro Lestari TBK | 1,87 | 1,87 | 1,87 | +0,00 | +0,00% | 0 | 23/05 | ||
| Bank Mandiri Persero | 0,3638 | 0,3638 | 0,3638 | +0,0000 | +0,00% | 0 | 30/05 | ||
| Media Nusantara Citra ADR | 2,03 | 2,03 | 2,03 | 0,00 | 0,00% | 0 | 10/04 | ||
| Asiamet Resources | 0,003 | 0,003 | 0,003 | 0,000 | 0,00% | 0 | 16/05 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0,00% | 0 | 22/08 |
Ирландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| CRH | 81,77 | 82,42 | 77,60 | +1,81 | +2,26% | 24,84M | 31/05 | ||
| Medtronic | 81,37 | 81,48 | 80,62 | +0,77 | +0,96% | 11,32M | 31/05 | ||
| Arcadium Lithium | 4,430 | 4,580 | 4,330 | -0,080 | -1,77% | 9,74M | 31/05 | ||
| PDD Holdings DRC | 149,78 | 150,49 | 148,55 | -2,28 | -1,50% | 7,63M | 31/05 | ||
| Accenture | 282,29 | 285,38 | 278,70 | -2,51 | -0,88% | 6,88M | 31/05 | ||
| Johnson Controls | 71,91 | 72,05 | 70,87 | +0,35 | +0,49% | 6,05M | 31/05 | ||
| Jazz Pharma | 105,25 | 106,80 | 103,89 | -0,21 | -0,20% | 4,96M | 31/05 | ||
| Eaton | 332,85 | 334,91 | 322,22 | -1,35 | -0,40% | 3,82M | 31/05 | ||
| Seagate | 93,24 | 94,77 | 90,44 | -0,47 | -0,50% | 3,59M | 31/05 | ||
| AerCap Holdings NV | 92,69 | 93,71 | 91,71 | +0,83 | +0,90% | 3,46M | 31/05 | ||
| Aptiv | 83,27 | 83,54 | 81,59 | +1,30 | +1,59% | 3,35M | 31/05 | ||
| Alkermes Plc | 23,40 | 23,66 | 23,20 | +0,19 | +0,82% | 3,16M | 31/05 | ||
| Aon | 281,64 | 281,64 | 276,76 | +4,73 | +1,71% | 1,82M | 31/05 | ||
| Flutter Entertainment | 192,09 | 192,50 | 188,42 | +4,19 | +2,23% | 1,64M | 31/05 | ||
| Trane Technologies | 327,18 | 327,65 | 319,16 | +2,18 | +0,67% | 1,53M | 31/05 | ||
| Perrigo | 27,52 | 27,74 | 27,40 | +0,23 | +0,83% | 1,20M | 31/05 | ||
| Allegion PLC | 121,88 | 122,00 | 119,77 | +1,43 | +1,19% | 985,74K | 31/05 | ||
| Avadel Pharma | 15,950 | 16,000 | 15,570 | +0,190 | +1,21% | 738,57K | 31/05 | ||
| Adient | 28,25 | 28,41 | 27,44 | +0,57 | +2,06% | 723,50K | 31/05 | ||
| ICON PLC | 324,82 | 328,00 | 318,51 | +1,90 | +0,59% | 674,25K | 31/05 |
Испания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 5,250 | 5,250 | 5,145 | +0,110 | +2,14% | 2,25M | 31/05 | ||
| BBVA ADR | 10,910 | 10,910 | 10,755 | +0,080 | +0,74% | 1,04M | 31/05 | ||
| Telefonica ADR | 4,615 | 4,620 | 4,575 | +0,035 | +0,76% | 609,89K | 31/05 | ||
| Grifols ADR | 7,16 | 7,25 | 7,13 | 0,00 | 0,00% | 481,16K | 31/05 | ||
| Enagas SA | 7,600 | 7,630 | 7,560 | +0,030 | +0,40% | 276,86K | 31/05 | ||
| Inditex ADR | 23,76 | 23,99 | 23,53 | -0,26 | -1,08% | 97,52K | 31/05 | ||
| Wallbox NV | 1,530 | 1,546 | 1,500 | 0,000 | 0,00% | 94,77K | 31/05 | ||
| Iberdrola SA | 52,82 | 52,82 | 52,04 | +0,65 | +1,25% | 71,56K | 31/05 | ||
| Repsol SA | 16,26 | 16,33 | 16,19 | +0,20 | +1,27% | 53,56K | 31/05 | ||
| Amadeus IT Holding SA PK | 71,20 | 71,59 | 70,53 | -0,20 | -0,28% | 39,31K | 31/05 | ||
| Red Electrica ADR | 8,940 | 8,940 | 8,870 | +0,040 | +0,45% | 32,73K | 31/05 | ||
| Caixabank ADR | 1,91 | 1,96 | 1,86 | -0,02 | -1,04% | 31,16K | 31/05 | ||
| Naturgy Energy ADR | 5,29 | 5,32 | 5,29 | +0,01 | +0,24% | 25,13K | 31/05 | ||
| Endesa ADR | 10,0 | 10,0 | 9,8 | +0,2 | +1,53% | 24,44K | 31/05 | ||
| ACS Actividades Construccion ADR | 8,88 | 8,89 | 8,79 | +0,05 | +0,51% | 7,87K | 31/05 | ||
| Bankinter ADR | 8,82 | 8,82 | 8,82 | -0,05 | -0,56% | 5,19K | 31/05 | ||
| Turbo Energy ADR | 1,220 | 1,220 | 1,175 | +0,020 | +1,67% | 2,08K | 31/05 | ||
| Mapfre ADR | 4,67 | 4,68 | 4,68 | -0,04 | -0,74% | 1,02K | 31/05 | ||
| EDP Renovaveis | 16,1800 | 16,1800 | 16,1800 | +0,5900 | +3,78% | 0,35K | 31/05 | ||
| Redeia Corporacion | 16,9898 | 16,9898 | 16,9898 | 0,0000 | 0,00% | 0 | 29/04 |
Италия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 7,230 | 7,230 | 7,110 | +0,100 | +1,40% | 672,58K | 31/05 | ||
| Stevanato Group SpA | 20,31 | 20,89 | 19,44 | +0,74 | +3,78% | 527,86K | 31/05 | ||
| ENI ADR | 31,52 | 31,57 | 31,39 | +0,38 | +1,22% | 375,50K | 31/05 | ||
| Ermenegildo Zegna NV | 12,32 | 12,54 | 12,21 | -0,01 | -0,04% | 223,75K | 31/05 | ||
| Ferrari NV | 411,02 | 411,22 | 407,37 | +2,04 | +0,50% | 164,62K | 31/05 | ||
| Intesa Sanpaolo SpA PK | 23,532 | 23,630 | 23,390 | +0,043 | +0,18% | 105,99K | 31/05 | ||
| UniCredit ADR | 19,730 | 19,740 | 19,520 | +0,040 | +0,20% | 96,52K | 31/05 | ||
| Leonardo ADR | 12,80 | 12,87 | 12,70 | +0,27 | +2,15% | 73,85K | 31/05 | ||
| Snam ADR | 9,42 | 9,42 | 9,32 | +0,10 | +1,12% | 44,50K | 31/05 | ||
| Prysmian ADR | 32,73 | 32,73 | 32,38 | +0,45 | +1,39% | 28,33K | 31/05 | ||
| Assicurazioni Generali ADR | 12,82 | 12,82 | 12,66 | +0,13 | +1,02% | 26,80K | 31/05 | ||
| Terna Rete Elettrica Nazionale | 25,18 | 25,18 | 24,92 | +0,39 | +1,57% | 25,13K | 31/05 | ||
| Salvatore Ferragamo ADR | 5,10 | 5,10 | 5,05 | -0,02 | -0,39% | 3,62K | 31/05 | ||
| Natuzzi | 5,18 | 5,30 | 5,18 | -0,12 | -2,26% | 3,08K | 31/05 | ||
| Mediobanca ADR | 15,65 | 15,76 | 15,65 | +0,08 | +0,51% | 2,15K | 31/05 | ||
| Brunello Cucinelli ADR | 50,0 | 50,7 | 50,0 | -0,4 | -0,78% | 1,32K | 31/05 | ||
| Genenta Science ADR | 3,190 | 3,490 | 3,190 | -0,130 | -3,92% | 1,23K | 31/05 | ||
| Saipem ADR | 0,4985 | 0,4985 | 0,4985 | 0,0000 | 0,00% | 0 | 28/05 | ||
| Banco Bpm | 5,57 | 5,57 | 5,57 | 0,00 | 0,00% | 0 | 23/02 | ||
| Danieli & C ADR | 26,40 | 26,40 | 26,40 | +0,00 | +0,00% | 0 | 15/03 |
Канада
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0,00060 | 0,00060 | 0,00050 | 0,00000 | 0,00% | 21,16M | 31/05 | ||
| Barrick Gold | 17,09 | 17,26 | 16,97 | -0,02 | -0,12% | 19,89M | 31/05 | ||
| Bitfarms | 2,240 | 2,290 | 2,180 | -0,010 | -0,44% | 18,72M | 31/05 | ||
| Bruush Oral Care Unt | 0,1201 | 0,1312 | 0,1113 | -0,0294 | -19,67% | 17,65M | 31/05 | ||
| Denison Mines | 2,4150 | 2,4700 | 2,4000 | -0,0050 | -0,21% | 15,65M | 31/05 | ||
| Kinross Gold | 8,130 | 8,220 | 7,970 | +0,010 | +0,12% | 13,96M | 31/05 | ||
| Tilray | 1,800 | 1,840 | 1,780 | 0,000 | 0,00% | 13,96M | 31/05 | ||
| Shopify Inc | 59,16 | 59,23 | 57,75 | +0,62 | +1,06% | 11,17M | 31/05 | ||
| IAMGold | 3,935 | 4,150 | 3,930 | -0,085 | -2,11% | 10,17M | 31/05 | ||
| B2Gold | 2,800 | 2,890 | 2,790 | -0,050 | -1,75% | 9,95M | 31/05 | ||
| Suncor Energy | 40,85 | 40,89 | 40,06 | +0,98 | +2,46% | 9,89M | 31/05 | ||
| AgriFORCE Growing Systems | 0,1124 | 0,1210 | 0,1080 | -0,0054 | -4,58% | 9,80M | 31/05 | ||
| New Gold | 2,1850 | 2,2700 | 2,1400 | -0,0150 | -0,68% | 9,03M | 31/05 | ||
| Baytex Energy Corp | 3,685 | 3,710 | 3,630 | +0,055 | +1,52% | 8,13M | 31/05 | ||
| Fortuna Silver | 6,240 | 6,310 | 6,100 | +0,010 | +0,16% | 6,50M | 31/05 | ||
| Algonquin | 6,30 | 6,34 | 6,23 | +0,04 | +0,64% | 6,48M | 31/05 | ||
| Cenovus Energy | 20,830 | 20,840 | 20,500 | +0,240 | +1,17% | 6,11M | 31/05 | ||
| Endeavour | 3,965 | 4,130 | 3,890 | -0,065 | -1,61% | 5,84M | 31/05 | ||
| Canopy Growth | 8,53 | 8,84 | 8,36 | -0,06 | -0,70% | 5,71M | 31/05 | ||
| First Majestic Silver | 7,17 | 7,45 | 7,11 | -0,06 | -0,76% | 4,64M | 31/05 |
Кипр
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline Ltd | 28,320 | 28,830 | 28,255 | +0,360 | +1,29% | 2,14M | 31/05 | ||
| Castor Maritime | 4,650 | 4,680 | 4,420 | -0,030 | -0,64% | 91,04K | 31/05 | ||
| GDEV Inc | 2,125 | 2,330 | 2,030 | -0,115 | -5,13% | 48,68K | 31/05 | ||
| Gifa | 0,0422 | 0,0450 | 0,0422 | +0,0022 | +5,50% | 36,67K | 31/05 | ||
| Toro Corp | 4,520 | 4,695 | 4,408 | -0,130 | -2,80% | 29,76K | 31/05 | ||
| QIWI | 5,67 | 5,95 | 5,53 | 0,00 | 0,00% | 0 | 25/02 | ||
| Neuro Hitech | 0,05010 | 0,05010 | 0,05010 | +0,00000 | +0,00% | 0 | 20/05 | ||
| Bank of Cyprus | 3,89 | 3,92 | 3,89 | 0,00 | 0,00% | 0 | 02/04 |
Китай
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 5,390 | 5,520 | 5,260 | -0,010 | -0,19% | 61,70M | 31/05 | ||
| XChange TECINC DRC | 0,9009 | 1,3500 | 0,8369 | +0,2158 | +31,50% | 37,14M | 31/05 | ||
| Alibaba ADR | 78,37 | 78,50 | 77,17 | -1,26 | -1,58% | 18,15M | 31/05 | ||
| Ke Holdings | 16,97 | 17,43 | 16,89 | -0,14 | -0,82% | 15,57M | 31/05 | ||
| Kanzhun | 21,25 | 21,27 | 20,48 | +0,26 | +1,24% | 15,56M | 31/05 | ||
| Xpeng | 8,31 | 8,50 | 8,17 | -0,35 | -4,04% | 13,93M | 31/05 | ||
| Full Truck Alliance Co | 8,84 | 9,14 | 8,79 | -0,17 | -1,89% | 12,49M | 31/05 | ||
| Tencent Music Entertainment Group | 14,45 | 15,01 | 14,07 | -0,58 | -3,88% | 10,70M | 31/05 | ||
| JD.com Inc Adr | 29,62 | 29,78 | 29,21 | -0,59 | -1,95% | 9,82M | 31/05 | ||
| iQIYI | 4,630 | 4,720 | 4,590 | -0,115 | -2,43% | 9,62M | 31/05 | ||
| Vipshop | 16,08 | 16,35 | 15,91 | 0,00 | 0,00% | 8,03M | 31/05 | ||
| Yum China Holdings | 35,76 | 35,80 | 34,98 | +0,29 | +0,82% | 7,55M | 31/05 | ||
| MicroCloud Hologram | 1,450 | 1,490 | 1,350 | +0,070 | +5,07% | 6,67M | 31/05 | ||
| Didi Global | 4,58 | 4,61 | 4,49 | -0,02 | -0,43% | 6,46M | 31/05 | ||
| Mingzhu | 0,3402 | 0,3680 | 0,3400 | -0,0278 | -7,55% | 6,28M | 31/05 | ||
| TAL Education | 11,35 | 11,83 | 11,31 | -0,49 | -4,14% | 5,03M | 31/05 | ||
| Lufax | 4,480 | 4,540 | 4,430 | -0,070 | -1,54% | 4,79M | 31/05 | ||
| Bilibili | 14,52 | 14,71 | 14,22 | +0,11 | +0,73% | 4,76M | 31/05 | ||
| ZTO Express Cayman | 22,79 | 23,52 | 22,74 | -1,07 | -4,48% | 4,63M | 31/05 | ||
| Huazhu | 37,23 | 37,53 | 36,56 | -0,31 | -0,83% | 4,58M | 31/05 |
Колумбия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12,29 | 12,41 | 12,27 | +0,02 | +0,12% | 2,29M | 31/05 | ||
| GeoPark Ltd | 10,45 | 10,51 | 10,20 | +0,26 | +2,52% | 447,50K | 31/05 | ||
| Tecnoglass | 52,55 | 52,91 | 50,79 | +0,58 | +1,13% | 342,21K | 31/05 | ||
| BanColombia ADR | 35,41 | 35,60 | 35,11 | -0,16 | -0,45% | 229,28K | 31/05 | ||
| Grupo Aval | 2,380 | 2,480 | 2,370 | -0,070 | -2,86% | 56,99K | 31/05 | ||
| Almacenes Exito ADR | 4,650 | 4,720 | 4,428 | +0,100 | +2,20% | 14,80K | 31/05 | ||
| Clever Leaves Holdings | 0,0189 | 0,0269 | 0,0189 | +0,0057 | +42,66% | 8,10K | 31/05 | ||
| Nutresa ADR | 13,00 | 13,00 | 13,00 | +2,35 | +22,07% | 0,10K | 31/05 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 02/05 | ||
| Tower One Wireless | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 01/05 | ||
| Cementos Argos ADR | 10,85 | 10,85 | 10,85 | +0,00 | +0,00% | 0 | 29/05 | ||
| Inversiones Suramericana ADR | 17,53 | 17,53 | 17,53 | 0,00 | 0,00% | 0 | 10/04 | ||
| Interconnection Electric | 115,00 | 115,00 | 115,00 | +0,00 | +0,00% | 0 | 30/05 | ||
| Clever Leaves Holdings | 3,0000 | 3,0400 | 2,2000 | 0,0000 | 0,00% | 0 | 16/05 |
Люксембург
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Tenaris ADR | 32,97 | 32,97 | 32,42 | +0,26 | +0,81% | 2,68M | 31/05 | ||
| FREYR Battery | 2,410 | 2,549 | 2,335 | -0,120 | -4,74% | 1,76M | 31/05 | ||
| Spotify Tech | 296,78 | 304,65 | 292,21 | -7,91 | -2,60% | 1,45M | 31/05 | ||
| ArcelorMittal ADR | 26,50 | 26,50 | 26,00 | +0,56 | +2,16% | 1,31M | 31/05 | ||
| Ardagh Metal Packaging | 3,955 | 3,960 | 3,850 | +0,045 | +1,15% | 922,05K | 31/05 | ||
| Adecoagro SA | 9,85 | 9,85 | 9,68 | +0,07 | +0,66% | 518,97K | 31/05 | ||
| Globant SA | 161,13 | 163,51 | 157,57 | +0,75 | +0,47% | 385,76K | 31/05 | ||
| Corporacion America Airports | 18,340 | 18,650 | 18,146 | -0,320 | -1,71% | 269,77K | 31/05 | ||
| Orion Engineered Carbons | 24,88 | 24,93 | 24,26 | +0,57 | +2,32% | 256,57K | 31/05 | ||
| Alvotech | 13,88 | 13,97 | 13,68 | +0,11 | +0,80% | 187,43K | 31/05 | ||
| Millicom | 24,90 | 24,98 | 23,63 | +0,10 | +0,40% | 145,09K | 31/05 | ||
| Ternium ADR | 43,17 | 43,19 | 42,50 | +0,57 | +1,34% | 134,74K | 31/05 | ||
| Altisource Portfolio Solutions | 1,880 | 1,900 | 1,770 | +0,100 | +5,62% | 80,68K | 31/05 | ||
| Nexa Resources | 7,850 | 8,030 | 7,630 | -0,120 | -1,51% | 34,29K | 31/05 | ||
| Moolec Science | 1,170 | 1,240 | 1,170 | -0,025 | -2,09% | 23,36K | 31/05 | ||
| Codere Online US | 7,50 | 7,50 | 7,24 | +0,06 | +0,81% | 21,86K | 31/05 | ||
| Subsea 7 ADR | 18,40 | 18,47 | 18,31 | +0,25 | +1,40% | 21,75K | 31/05 | ||
| BM European Value ADR | 27,90 | 27,94 | 27,70 | +0,03 | +0,11% | 5,87K | 31/05 | ||
| Procaps | 2,760 | 2,760 | 2,700 | +0,140 | +5,34% | 3,02K | 31/05 | ||
| Samsonite ADR | 15,840 | 15,850 | 15,380 | -0,390 | -2,40% | 2,41K | 31/05 |
Малайзия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 0,1870 | 0,2008 | 0,1853 | -0,0030 | -1,58% | 155,83K | 31/05 | ||
| VCI Global | 0,700 | 0,750 | 0,683 | -0,059 | -7,77% | 119,69K | 31/05 | ||
| Agape ATP | 0,2500 | 0,2645 | 0,2450 | -0,0107 | -4,10% | 81,55K | 31/05 | ||
| BioNexus Gene Lab | 0,4248 | 0,4490 | 0,4245 | -0,0108 | -2,48% | 67,53K | 31/05 | ||
| Graphjet Tech | 5,91 | 6,00 | 5,76 | +0,15 | +2,60% | 33,62K | 31/05 | ||
| CBL International | 0,990 | 1,010 | 0,930 | +0,040 | +4,21% | 26,00K | 31/05 | ||
| GreenPro | 1,0600 | 1,0700 | 1,0000 | +0,0300 | +2,91% | 15,32K | 31/05 | ||
| Genting Berhad | 4,97 | 4,97 | 4,64 | +0,12 | +2,47% | 10,56K | 31/05 | ||
| Integrated Media Tech | 1,880 | 1,987 | 1,880 | -0,167 | -8,16% | 3,49K | 31/05 | ||
| Evergreen | 11,43 | 11,45 | 11,43 | 0,00 | 0,00% | 0,64K | 31/05 | ||
| Tech Telecommunication | 11,94 | 11,94 | 11,88 | +0,04 | +0,34% | 0,30K | 31/05 | ||
| Top Glove ADR | 0,9451 | 0,9451 | 0,9000 | +0,0000 | +0,00% | 0 | 28/05 | ||
| Kairous Acquisition | 11,97 | 11,97 | 11,97 | 0,00 | 0,00% | 0 | 28/05 | ||
| Kairous Acquisition Unt | 11,99 | 11,99 | 11,99 | 0,00 | 0,00% | 0 | 29/05 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 01/05 | ||
| Sime Darby | 0,6087 | 0,6087 | 0,6087 | +0,0000 | +0,00% | 0 | 16/04 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 11/01 | ||
| FVP Holdings | 0,0002 | 0,0002 | 0,0002 | 0,0000 | 0,00% | 0 | 20/12 | ||
| Leet Technology | 0,0500 | 0,0500 | 0,0500 | +0,0000 | +0,00% | 0 | 20/05 | ||
| Tenaga Nasional Berhad | 11,300 | 11,300 | 11,300 | +0,000 | +0,00% | 0 | 29/05 |
Мексика
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7,530 | 7,650 | 7,440 | -0,090 | -1,18% | 7,73M | 31/05 | ||
| America Movil ADR | 18,54 | 18,90 | 18,46 | -0,38 | -2,01% | 2,31M | 31/05 | ||
| Grupo Televisa ADR | 3,330 | 3,365 | 3,230 | +0,030 | +0,91% | 1,21M | 31/05 | ||
| BBB Foods | 27,24 | 27,65 | 26,65 | +0,20 | +0,74% | 561,43K | 31/05 | ||
| Fomento Economico Mexicano | 114,59 | 117,13 | 114,49 | -1,65 | -1,42% | 479,48K | 31/05 | ||
| Vista Oil Gas | 48,405 | 49,330 | 48,130 | -0,205 | -0,42% | 405,04K | 31/05 | ||
| Coca-Cola Femsa ADR | 93,66 | 94,83 | 92,98 | -0,93 | -0,98% | 212,24K | 31/05 | ||
| Controladora Vuela ADR | 7,96 | 8,03 | 7,78 | -0,03 | -0,38% | 198,77K | 31/05 | ||
| Vesta Real Estate ADR | 34,81 | 34,82 | 33,85 | +0,18 | +0,52% | 68,55K | 31/05 | ||
| Wal Mart de Mexico ADR | 37,45 | 38,09 | 37,17 | +0,16 | +0,43% | 48,26K | 31/05 | ||
| GAP ADR | 188,66 | 188,80 | 181,72 | +2,22 | +1,19% | 37,11K | 31/05 | ||
| APx Acquisition I | 11,55 | 11,55 | 11,54 | +0,01 | +0,09% | 36,86K | 31/05 | ||
| Grupo Aeroportuario Sureste ADR | 335,59 | 338,52 | 334,76 | -0,12 | -0,04% | 32,47K | 31/05 | ||
| Banorte ADR | 47,49 | 48,07 | 45,42 | +1,78 | +3,89% | 25,93K | 31/05 | ||
| Aeroportuario del Centro Norte | 81,81 | 82,30 | 78,92 | +2,74 | +3,47% | 24,18K | 31/05 | ||
| Betterware De Mexico | 16,66 | 17,14 | 16,66 | -0,28 | -1,65% | 15,34K | 31/05 | ||
| Mexico Closed Fund | 17,84 | 17,91 | 17,55 | 0,00 | 0,00% | 14,19K | 31/05 | ||
| Kimberly-Clark de Mexico | 10,47 | 10,80 | 10,29 | -0,18 | -1,64% | 11,40K | 31/05 | ||
| Wal Mart de Mexico | 3,6700 | 3,8050 | 3,6700 | -0,2220 | -5,70% | 10,32K | 31/05 | ||
| Mexico Equity and Income Closed | 10,69 | 10,69 | 10,50 | +0,06 | +0,56% | 7,07K | 31/05 |
Нидерланды
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 22,27 | 22,30 | 21,86 | +0,02 | +0,09% | 5,75M | 31/05 | ||
| Elastic | 104,08 | 106,57 | 100,51 | +10,90 | +11,70% | 4,23M | 31/05 | ||
| NXP | 272,10 | 273,77 | 264,22 | +0,81 | +0,30% | 3,06M | 31/05 | ||
| Aegon ADR | 6,455 | 6,460 | 6,390 | +0,045 | +0,70% | 2,62M | 31/05 | ||
| ING ADR | 17,89 | 17,90 | 17,68 | +0,11 | +0,62% | 1,79M | 31/05 | ||
| Merus | 53,24 | 57,98 | 52,78 | -4,06 | -7,09% | 1,72M | 31/05 | ||
| Playa Hotels & Resorts | 8,520 | 8,560 | 8,410 | +0,080 | +0,95% | 1,09M | 31/05 | ||
| ASML ADR | 960,35 | 980,00 | 932,93 | -5,77 | -0,60% | 1,04M | 31/05 | ||
| Prosus ADR | 7,34 | 7,34 | 7,19 | -0,06 | -0,81% | 954,35K | 31/05 | ||
| Airbus Group NV | 42,46 | 42,63 | 42,03 | -0,45 | -1,05% | 841,61K | 31/05 | ||
| Qiagen NV | 43,27 | 43,32 | 42,53 | +0,63 | +1,48% | 650,21K | 31/05 | ||
| Koninklijke Philips ADR | 27,13 | 27,24 | 26,88 | -0,23 | -0,84% | 646,82K | 31/05 | ||
| NewAmsterdam Pharma | 18,750 | 19,618 | 18,150 | +0,230 | +1,24% | 547,72K | 31/05 | ||
| Uniqure NV | 4,950 | 5,050 | 4,660 | +0,270 | +5,77% | 514,76K | 31/05 | ||
| Koninklijke ADR | 3,790 | 3,830 | 3,740 | +0,020 | +0,53% | 460,35K | 31/05 | ||
| Adyen | 12,89 | 12,97 | 12,71 | +0,07 | +0,55% | 421,84K | 31/05 | ||
| argenx ADR | 371,02 | 373,54 | 361,33 | +8,86 | +2,45% | 331,71K | 31/05 | ||
| LAVA Therapeutics NV | 2,260 | 2,470 | 2,250 | -0,140 | -5,83% | 210,94K | 31/05 | ||
| Allego US | 0,731 | 0,839 | 0,702 | -0,069 | -8,63% | 162,28K | 31/05 | ||
| Akzo Nobel ADR | 23,35 | 23,35 | 23,08 | +0,22 | +0,95% | 92,01K | 31/05 |
Новая Зеландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0,0030 | 0,0033 | 0,0030 | 0,0000 | 0,00% | 594,00K | 31/05 | ||
| Spark New Zealand ADR | 12,45 | 12,60 | 12,40 | +0,19 | +1,59% | 141,88K | 31/05 | ||
| A2 Milk | 4,66 | 4,80 | 4,66 | +0,00 | +0,00% | 2,54K | 28/05 | ||
| Spark New Zealand | 2,5300 | 2,5300 | 2,5300 | +0,1300 | +5,42% | 0,50K | 31/05 | ||
| Chorus ADR | 22,15 | 22,15 | 22,15 | +0,65 | +3,01% | 0,14K | 31/05 | ||
| New Zealand Energy Corp | 0,6362 | 0,6362 | 0,6362 | +0,0000 | +0,00% | 0,10K | 30/05 | ||
| New Zealand Oil Gas | 0,200 | 0,200 | 0,200 | +0,000 | +0,00% | 0 | 30/04 | ||
| Warehouse Group | 0,7951 | 0,7951 | 0,7951 | 0,0000 | 0,00% | 0 | 19/03 | ||
| Astika Holdings | 0,0450 | 0,0450 | 0,0330 | +0,0000 | +0,00% | 46,97K | 30/05 | ||
| Konared Corporation | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 08/05 | ||
| Fletcher Building Ltd PK | 3,70 | 3,70 | 3,70 | +0,00 | +0,00% | 0 | 30/05 | ||
| Ryman Healthcare ADR | 11,38 | 11,38 | 11,38 | 0,00 | 0,00% | 0 | 30/05 | ||
| Air New Zealand ADR | 1,66 | 1,65 | 1,65 | +0,00 | +0,00% | 0 | 30/05 | ||
| Auckland International Airport ADR | 23,50 | 23,50 | 23,50 | +0,00 | +0,00% | 0 | 24/05 | ||
| Port Tauranga ADR | 15,08 | 15,08 | 15,08 | 0,00 | 0,00% | 0 | 26/05 | ||
| Sanford ADR | 11 | 11 | 11 | 0 | 0,00% | 0 | 03/05 |
Норвегия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 29,13 | 29,14 | 28,73 | +0,64 | +2,25% | 2,70M | 31/05 | ||
| Opera | 13,94 | 14,32 | 13,68 | -0,25 | -1,76% | 410,41K | 31/05 | ||
| Norsk Hydro ASA ADR | 6,780 | 6,820 | 6,730 | +0,170 | +2,57% | 110,90K | 31/05 | ||
| Norsk Hydro | 6,53 | 6,54 | 6,53 | -0,05 | -0,76% | 80,99K | 29/05 | ||
| DNB Bank ASA | 19,66 | 19,68 | 19,51 | +0,24 | +1,24% | 56,36K | 31/05 | ||
| Yara International ASA | 15,55 | 15,56 | 15,35 | +0,08 | +0,52% | 55,58K | 31/05 | ||
| Nel ASA | 0,76 | 0,80 | 0,73 | +0,08 | +11,92% | 50,03K | 31/05 | ||
| Orkla ASA ADR | 8,000 | 8,040 | 7,930 | +0,030 | +0,38% | 47,68K | 31/05 | ||
| Dno | 1,1200 | 1,1200 | 1,1200 | +0,0800 | +7,69% | 30,00K | 31/05 | ||
| Mowi ADR | 17,97 | 17,97 | 17,78 | +0,25 | +1,41% | 27,08K | 31/05 | ||
| Equinor | 28,9250 | 28,9425 | 28,9250 | +1,1050 | +3,97% | 130,09K | 31/05 | ||
| Telenor ASA ADR | 11,76 | 11,84 | 11,65 | +0,07 | +0,60% | 16,42K | 31/05 | ||
| Norwegian Air Shuttle ASA | 1,41 | 1,41 | 1,31 | 0,01 | 0,43% | 13,45K | 31/05 | ||
| Vow | 0,5964 | 0,5964 | 0,5964 | +0,0000 | +0,00% | 6,00K | 30/05 | ||
| Aker Carbon | 0,71 | 0,72 | 0,71 | +0,04 | +5,62% | 5,70K | 31/05 | ||
| TGS NOPEC ADR | 12,7 | 13,1 | 12,7 | +0,1 | +0,95% | 1,70K | 31/05 | ||
| Schibsted ADR | 33,9 | 33,9 | 31,8 | +1,5 | +4,68% | 0,75K | 31/05 | ||
| Nordic Semiconductor ASA | 12,6940 | 12,6940 | 12,5900 | +0,1240 | +0,99% | 0,50K | 31/05 | ||
| DNO ADR | 11,1 | 11,1 | 11,1 | +0,0 | +0,00% | 0,50K | 31/05 | ||
| Telenor | 11,720 | 11,720 | 11,720 | +0,012 | +0,10% | 0,20K | 31/05 |
ОАЭ
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4,695 | 4,820 | 4,680 | -0,095 | -1,98% | 162,93K | 31/05 | ||
| Brooge Holdings Ltd | 0,921 | 0,970 | 0,902 | -0,039 | -4,06% | 94,29K | 31/05 | ||
| NWTN Inc | 3,28 | 3,53 | 3,18 | -0,03 | -0,91% | 52,30K | 31/05 | ||
| Lytus Technologies Holdings Ptv | 2,890 | 3,076 | 2,740 | -0,140 | -4,62% | 24,07K | 31/05 | ||
| Anghami De | 1,105 | 1,110 | 1,070 | +0,015 | +1,38% | 19,85K | 31/05 | ||
| Swvl Holdings | 10,520 | 10,783 | 10,060 | +0,320 | +3,14% | 17,49K | 31/05 | ||
| 3Power Energy | 0,0070 | 0,0070 | 0,0070 | +0,0000 | +0,00% | 3,90K | 28/05 | ||
| Amira Nature Foods | 0,000001 | 0,000001 | 0,000001 | 0,000000 | 0,00% | 0 | 24/01 |
Перу
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 17,890 | 18,240 | 17,465 | -0,170 | -0,94% | 6,12M | 31/05 | ||
| Credicorp | 165,39 | 165,50 | 163,02 | +1,93 | +1,18% | 323,72K | 31/05 | ||
| Intercorp Financial Services | 24,15 | 24,41 | 22,75 | +1,31 | +5,74% | 205,21K | 31/05 | ||
| Cementos Pacasmayo ADR | 5,530 | 5,887 | 5,530 | -0,080 | -1,43% | 4,91K | 31/05 | ||
| Dana Resources | 0,00000 | 0,00000 | 0,00000 | 0,00000 | 0,00% | 0 | 26/12 | ||
| Goldsands Dev Co | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 07/05 | ||
| Fossal ADR | 0,002 | 0,002 | 0,002 | 0,000 | 0,00% | 0 | 23/02 |
Польша
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 8,12 | 8,46 | 8,12 | -0,18 | -2,19% | 21,76K | 31/05 | ||
| Eurocash SA | 1,71 | 1,71 | 1,71 | 0,00 | 0,00% | 0 | 24/02 | ||
| Eurocash SA PK | 3,50 | 3,50 | 3,50 | 0,00 | 0,00% | 0 | 08/04 | ||
| Alior Bank ADR | 2,1 | 2,1 | 2,1 | 0,0 | 0,00% | 0 | 03/11 | ||
| Asseco Poland ADR | 21,00 | 21,00 | 21,00 | 0,00 | 0,00% | 0 | 14/05 | ||
| Globe Trade Centre ADR | 3,40 | 3,40 | 3,40 | +0,00 | +0,00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 14,50 | 14,50 | 14,50 | 0,00 | 0,00% | 0 | 02/04 |
Португалия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10,68 | 10,76 | 10,45 | +0,18 | +1,71% | 55,56K | 31/05 | ||
| EDP Energias de Portugal ADR | 40,85 | 40,86 | 40,32 | +0,83 | +2,08% | 30,01K | 31/05 | ||
| Jeronimo Martins SGPS SA ADR | 44,79 | 44,79 | 44,27 | +0,56 | +1,27% | 15,61K | 31/05 | ||
| Banco Espirito Santo | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 29/11 | ||
| Banco Comercial Portugues ADR | 2,61 | 2,61 | 2,61 | 0,00 | 0,00% | 0 | 17/04 |
Россия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| GLTRDR | 5,85 | 5,85 | 5,85 | 0,00 | 0,00% | 0 | 21/02 | ||
| Rostelekom DRC | 1,01 | 3,40 | 1,01 | 0,00 | 0,00% | 0 | 03/03 | ||
| Татнефть АДР | 9,55 | 9,55 | 9,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Татнефть АДР | 12,00 | 12,00 | 12,00 | 0,00 | 0,00% | 0 | 16/05 | ||
| PhosAgro OAO | 0,05 | 0,05 | 0,05 | 0,00 | 0,00% | 0 | 01/01 | ||
| Rostelekom DRC | 4,04 | 4,04 | 4,00 | 0,00 | 0,00% | 0 | 01/01 | ||
| NMTP DRC | 7,10 | 7,10 | 6,00 | 0,00 | 0,00% | 0 | 01/01 | ||
| OKey DRC | 0,075 | 0,075 | 0,075 | 0,000 | 0,00% | 0 | 01/01 | ||
| En+ London | 9,30 | 9,30 | 9,30 | 0,00 | 0,00% | 0 | 01/01 | ||
| Fix Price Group | 1,90 | 1,90 | 1,90 | 0,00 | 0,00% | 0 | 05/04 |
Сингапур
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3,660 | 3,685 | 3,630 | +0,010 | +0,27% | 64,52M | 31/05 | ||
| Webuy Global | 0,2433 | 0,6299 | 0,2220 | -0,3867 | -61,38% | 22,22M | 31/05 | ||
| Maxeon Solar Technologies | 1,880 | 2,000 | 1,660 | -0,155 | -7,64% | 9,35M | 31/05 | ||
| Canaan | 1,010 | 1,080 | 1,010 | -0,030 | -2,88% | 8,23M | 31/05 | ||
| Sea | 67,52 | 67,67 | 65,73 | +0,37 | +0,55% | 3,72M | 31/05 | ||
| Trip.com ADR | 51,51 | 51,64 | 50,55 | -0,25 | -0,48% | 3,55M | 31/05 | ||
| Genius | 0,3080 | 0,3150 | 0,3001 | -0,0058 | -1,85% | 1,47M | 31/05 | ||
| JE Cleantech Holdings | 1,1300 | 1,2700 | 1,0600 | -0,1700 | -13,08% | 1,38M | 31/05 | ||
| Bitdeer Tech | 6,13 | 6,72 | 6,06 | +0,31 | +5,33% | 1,29M | 31/05 | ||
| Wave Life Sciences Ltd | 6,180 | 6,410 | 6,090 | +0,010 | +0,16% | 1,02M | 31/05 | ||
| abrdn Asia Pacific Income | 2,645 | 2,660 | 2,630 | +0,035 | +1,34% | 853,36K | 31/05 | ||
| Ryde | 8,990 | 9,500 | 8,200 | -0,190 | -2,07% | 753,38K | 31/05 | ||
| BW LPG | 21,85 | 22,31 | 20,70 | +0,20 | +0,92% | 588,30K | 31/05 | ||
| JOYY Inc | 29,86 | 31,07 | 29,64 | -1,25 | -4,02% | 571,61K | 31/05 | ||
| India Closed Fund | 17,26 | 17,53 | 17,23 | -0,24 | -1,37% | 372,72K | 31/05 | ||
| LightInTheBox | 0,600 | 0,650 | 0,520 | +0,090 | +17,65% | 323,13K | 31/05 | ||
| Ohmyhome | 0,5840 | 0,6000 | 0,5550 | -0,0059 | -1,00% | 302,07K | 31/05 | ||
| NewGenIvf | 1,3700 | 1,3900 | 1,2000 | +0,1400 | +11,38% | 251,13K | 31/05 | ||
| Marvion | 0,0545 | 0,0800 | 0,0350 | +0,0135 | +32,93% | 262,44K | 31/05 | ||
| Bit Origin | 3,7500 | 3,9000 | 3,6640 | +0,0600 | +1,63% | 216,81K | 31/05 |
Таиланд
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 0,9925 | 1,0100 | 0,9156 | +0,0525 | +5,59% | 49,08K | 31/05 | ||
| Kasikornbank OTC | 14,05 | 14,61 | 14,05 | +0,04 | +0,29% | 4,34K | 31/05 | ||
| Bangkok Bank ADR | 18,8110 | 20,1100 | 18,8110 | -0,6990 | -3,58% | 2,06K | 31/05 | ||
| Airports Thailand ADR | 17,1 | 17,1 | 17,1 | -0,3 | -1,69% | 1,37K | 31/05 | ||
| Bank Ayudhya ADR | 22,75 | 22,75 | 22,75 | 0,00 | 0,00% | 0 | 10/01 | ||
| Kasikornbank DRC | 3,55 | 3,55 | 3,55 | +0,00 | +0,00% | 0 | 03/05 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 6,67 | 6,67 | 6,67 | +0,00 | +0,00% | 0 | 28/05 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 03/11 | ||
| CP All ADR | 16 | 16 | 16 | 0 | 0,00% | 0 | 13/05 | ||
| Bumrungrad Hospital DRC | 6,44 | 6,44 | 6,44 | +0,00 | +0,00% | 0 | 11/04 | ||
| BTS ADR | 20,9 | 20,9 | 20,9 | 0,0 | 0,00% | 0 | 24/07 | ||
| Banpu ADR | 5 | 8 | 5 | +0 | +0,00% | 0 | 20/02 | ||
| Berli Jucker ADR | 6,4 | 6,4 | 6,4 | 0,0 | 0,00% | 0 | 22/05 | ||
| BEC World ADR | 2,11 | 2,11 | 2,11 | 0,00 | 0,00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 31,9 | 31,9 | 31,9 | +0,0 | +0,00% | 0 | 14/05 | ||
| Advanced Info Service DRC | 5,90 | 5,90 | 5,90 | +0,00 | +0,00% | 0 | 02/11 | ||
| TTW Public Company | 13,43 | 13,43 | 13,43 | +0,00 | +0,00% | 0 | 08/01 | ||
| PTT Exploration & Production | 15,000 | 15,000 | 15,000 | +0,000 | +0,00% | 0 | 20/05 | ||
| Krung Thai Bank Public Co | 11,90 | 11,90 | 11,90 | 0,00 | 0,00% | 0 | 01/08 |
Тайвань
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 151,06 | 152,50 | 147,81 | -1,90 | -1,24% | 12,13M | 31/05 | ||
| United Microelectronics | 8,500 | 8,610 | 8,310 | -0,170 | -1,96% | 10,11M | 31/05 | ||
| ASE Industrial ADR | 10,780 | 11,100 | 10,500 | -0,340 | -3,06% | 8,01M | 31/05 | ||
| Himax | 6,500 | 6,510 | 6,350 | +0,050 | +0,78% | 615,26K | 31/05 | ||
| Gogoro | 1,460 | 1,480 | 1,445 | 0,000 | 0,00% | 96,28K | 31/05 | ||
| Chunghwa Telecom | 39,61 | 39,68 | 39,35 | +0,59 | +1,51% | 72,57K | 31/05 | ||
| Perfect Corp | 1,970 | 2,100 | 1,900 | -0,090 | -4,37% | 49,75K | 31/05 | ||
| Hon Hai Precision ADR | 10,63 | 10,65 | 10,48 | -0,36 | -3,28% | 46,84K | 31/05 | ||
| AU Optronics | 5,520 | 5,690 | 5,480 | -0,100 | -1,78% | 27,47K | 31/05 | ||
| ChipMOS Tech | 27,21 | 27,21 | 26,83 | -0,14 | -0,51% | 18,44K | 31/05 | ||
| Cetus Capital Acquisition | 10,59 | 10,63 | 10,59 | -0,01 | -0,09% | 7,30K | 31/05 | ||
| Nocera | 1,250 | 1,250 | 1,110 | +0,140 | +12,61% | 6,74K | 31/05 | ||
| SemiLEDS | 1,330 | 1,370 | 1,330 | 0,000 | 0,00% | 6,32K | 31/05 | ||
| Namliong SkyCosmos | 0,250 | 0,498 | 0,182 | 0,000 | 0,00% | 5,72K | 29/05 | ||
| Asia Pacific Wire & Cable | 1,540 | 1,540 | 1,470 | +0,090 | +6,21% | 5,21K | 31/05 | ||
| Giga Media Ltd | 1,320 | 1,363 | 1,310 | 0,000 | 0,00% | 3,01K | 31/05 | ||
| FIH Mobile ADR | 1,950 | 1,950 | 1,950 | -0,030 | -1,52% | 0,50K | 31/05 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0,00% | 0 | 30/01 | ||
| Gogoro Wnt | 0,0700 | 0,0700 | 0,0506 | 0,0000 | 0,00% | 0 | 30/05 | ||
| Cetus Capital Acquisition Unt | 10,60 | 10,60 | 10,60 | 0,00 | 0,00% | 0 | 28/02 |
Турция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 2,010 | 2,010 | 1,800 | +0,150 | +8,06% | 1,35M | 31/05 | ||
| Turkcell Iletisim Hizmetleri | 7,680 | 7,795 | 7,590 | +0,440 | +6,08% | 765,18K | 31/05 | ||
| Akbank Turk Anonim Sirketi | 4,22 | 4,22 | 3,90 | +0,12 | +2,98% | 40,77K | 31/05 | ||
| Marti Technologies | 1,720 | 1,743 | 1,680 | -0,010 | -0,58% | 37,06K | 31/05 | ||
| Turkiye Garanti Bankasi AS | 3,310 | 3,310 | 3,180 | +0,300 | +9,97% | 34,10K | 31/05 | ||
| Anadolu Efes ADR | 1,370 | 1,370 | 1,310 | +0,080 | +6,23% | 18,79K | 31/05 | ||
| Koc Holdings AS | 37,56 | 38,20 | 37,51 | -1,79 | -4,55% | 1,26K | 31/05 | ||
| THY ADR | 96,3 | 96,3 | 95,9 | -1,1 | -1,12% | 0,36K | 31/05 | ||
| Tav Havalimanlari Holding AS | 30,270 | 30,270 | 30,270 | -0,350 | -1,14% | 0,20K | 31/05 | ||
| Turk Telekomunikasyon ADR | 2,8 | 2,8 | 2,8 | 0,0 | 1,45% | 0,10K | 31/05 | ||
| Koza Altin Islemeleri A S | 9,0000 | 9,0000 | 9,0000 | 0,0000 | 0,00% | 0 | 07/08 | ||
| Turkiye Vakiflar Bankasi ADR | 4,000 | 4,000 | 4,000 | 0,000 | 0,00% | 0 | 11/07 | ||
| Arcelik ADR | 23,42 | 23,42 | 23,42 | +0,00 | +0,00% | 0 | 26/03 | ||
| Ford Otomoti Sanayi ADR | 169,96 | 169,96 | 169,96 | +0,00 | +0,00% | 0 | 27/03 | ||
| Eregli Demir Celik ADR | 7,01 | 7,01 | 7,01 | +0,00 | +0,00% | 0 | 30/05 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 15/02 | ||
| Ulker Biskuvi Sanayi ADR | 44 | 44 | 44 | +0 | +0,00% | 0 | 29/05 |
Филиппины
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25,25 | 25,25 | 24,40 | +1,24 | +5,16% | 49,73K | 31/05 | ||
| BDO Unibank ADR | 22,12 | 22,35 | 22,12 | -0,24 | -1,06% | 1,84K | 31/05 | ||
| Jollibee Foods ADR | 15,257 | 15,257 | 15,257 | +0,007 | +0,05% | 0,14K | 31/05 | ||
| Bank the Philippine Islands ADR | 41,55 | 41,55 | 41,55 | -0,73 | -1,72% | 0,12K | 31/05 | ||
| Cebu Air ADR | 1,50 | 1,50 | 1,50 | 0,00 | 0,00% | 0 | 08/03 | ||
| CGS International | 0,00000 | 0,00000 | 0,00000 | +0,00000 | +0,00% | 0 | 22/05 | ||
| Manila Water ADR | 11,35 | 11,35 | 11,35 | +0,00 | +0,00% | 0 | 14/05 | ||
| Metropolitan Bank ADR | 24 | 24 | 24 | 0 | 0,00% | 0 | 30/05 | ||
| Megaworld ADR | 6,2 | 6,2 | 6,1 | +0,0 | +0,00% | 0 | 22/05 | ||
| Manila Electric ADR | 12,88 | 12,88 | 12,88 | 0,00 | 0,00% | 0 | 27/03 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0,00% | 0 | 22/05 | ||
| Globe Telecom ADR | 32,87 | 32,87 | 32,87 | +0,00 | +0,00% | 0 | 15/05 | ||
| First Gen ADR | 6,75 | 6,75 | 6,75 | 0,00 | 0,00% | 0 | 24/04 | ||
| DMCI ADR | 2,30 | 2,30 | 2,30 | +0,00 | +0,00% | 0 | 24/05 | ||
| Ayala ADR | 9,8 | 9,8 | 9,8 | +0,0 | +0,00% | 0 | 19/04 | ||
| Aboitiz Power ADR | 12,67 | 12,67 | 12,67 | 0,00 | 0,00% | 0 | 15/05 | ||
| Aboitiz Equity ADR | 8,17 | 8,17 | 8,17 | 0,00 | 0,00% | 0 | 18/01 | ||
| D&L Industries ADR | 2,68 | 2,68 | 2,60 | +0,00 | +0,00% | 0 | 30/05 | ||
| Benguet B | 0,0500 | 0,0500 | 0,0500 | 0,0000 | 0,00% | 0 | 28/05 | ||
| Robinsons Retail Holdings Inc | 6,24 | 6,24 | 6,24 | 0,00 | 0,00% | 0 | 23/04 |
Финляндия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3,910 | 3,910 | 3,840 | +0,060 | +1,56% | 9,00M | 31/05 | ||
| Amer Sports A | 15,37 | 15,37 | 14,91 | +0,34 | +2,26% | 849,91K | 31/05 | ||
| Neste | 10,45 | 10,47 | 10,33 | +0,20 | +1,95% | 96,32K | 31/05 | ||
| Nordea Bank ADR | 12,28 | 12,28 | 12,15 | +0,20 | +1,68% | 84,50K | 31/05 | ||
| Sampo OYJ | 21,38 | 21,74 | 21,37 | -0,19 | -0,88% | 68,07K | 31/05 | ||
| Kone Oyj ADR | 25,54 | 25,73 | 25,40 | -0,05 | -0,18% | 36,32K | 31/05 | ||
| Stora Enso Oyj PK | 14,67 | 14,72 | 14,50 | -0,01 | -0,07% | 25,74K | 31/05 | ||
| Metso Outotec OTC | 5,91 | 6,01 | 5,89 | -0,02 | -0,32% | 20,13K | 31/05 | ||
| Nokian Tyres ADR | 4,54 | 4,55 | 4,53 | -0,10 | -2,16% | 9,37K | 31/05 | ||
| Fortum ADR | 3,010 | 3,050 | 3,000 | 0,000 | 0,00% | 5,24K | 31/05 | ||
| Kesko ADR | 9,010 | 9,090 | 9,010 | +0,035 | +0,39% | 0,42K | 31/05 | ||
| Yit ADR | 1,08 | 1,08 | 1,08 | +0,00 | +0,00% | 0 | 20/05 | ||
| Wartsila ADR | 4,13 | 4,13 | 4,13 | 0,00 | 0,00% | 0 | 24/05 | ||
| Outokumpu ADR | 2,04 | 2,04 | 1,95 | +0,00 | +0,00% | 0 | 30/05 | ||
| Orion ADR | 19,97 | 19,97 | 19,97 | 0,00 | 0,00% | 0 | 29/05 | ||
| Konecranes ADR | 10,660 | 10,660 | 10,660 | 0,000 | 0,00% | 0 | 23/05 | ||
| Kone Corporation | 54,5000 | 54,5000 | 54,5000 | +0,0000 | +0,00% | 0 | 20/05 | ||
| Fortum | 15,470 | 15,610 | 15,470 | +0,000 | +0,00% | 0 | 14/05 |
Франция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Carrefour SA PK | 3,19 | 3,28 | 3,13 | -0,10 | -3,04% | 2,34M | 31/05 | ||
| Sanofi ADR | 49,03 | 49,07 | 48,12 | +1,20 | +2,51% | 1,98M | 31/05 | ||
| TotalEnergies SE ADR | 73,04 | 73,06 | 71,99 | +2,14 | +3,02% | 1,67M | 31/05 | ||
| DBV Technologies | 0,560 | 0,600 | 0,480 | -0,013 | -2,25% | 1,07M | 31/05 | ||
| Compagnie Saint-Gobain ADR | 17,64 | 17,66 | 17,40 | +0,06 | +0,34% | 828,91K | 31/05 | ||
| Societe Generale ADR | 6,0000 | 6,0100 | 5,9100 | +0,0500 | +0,84% | 813,49K | 31/05 | ||
| Safran SA | 58,270 | 58,600 | 57,950 | +0,370 | +0,64% | 690,08K | 31/05 | ||
| AMTD Digital | 4,020 | 4,250 | 3,660 | +0,290 | +7,77% | 674,97K | 31/05 | ||
| Orange ADR | 11,74 | 11,75 | 11,49 | +0,28 | +2,44% | 525,23K | 31/05 | ||
| Constellium Nv | 21,68 | 21,70 | 21,12 | +0,14 | +0,63% | 485,06K | 31/05 | ||
| Criteo Sa | 39,02 | 39,85 | 38,50 | -0,34 | -0,86% | 454,49K | 31/05 | ||
| Vinci ADR | 31,06 | 31,15 | 30,84 | 0,00 | 0,00% | 384,94K | 31/05 | ||
| Schneider Electric SA | 49,482 | 49,760 | 48,935 | -0,038 | -0,08% | 340,33K | 31/05 | ||
| Pernod Ricard | 29,92 | 29,92 | 29,61 | +0,30 | +1,01% | 278,46K | 31/05 | ||
| Atari SA | 0,14 | 0,14 | 0,14 | +0,00 | +0,00% | 261,42K | 31/05 | ||
| Kering SA | 34,51 | 34,67 | 34,25 | -0,31 | -0,89% | 257,61K | 31/05 | ||
| Credit Agricole SA PK | 8,057 | 8,070 | 7,992 | +0,067 | +0,84% | 224,50K | 31/05 | ||
| Alstom PK | 2,200 | 2,350 | 2,000 | -0,040 | -1,79% | 222,93K | 31/05 | ||
| Louis Vuitton ADR | 160,670 | 160,670 | 158,510 | +1,760 | +1,11% | 200,10K | 31/05 | ||
| BNP Paribas ADR | 36,800 | 36,900 | 36,530 | -0,020 | -0,05% | 185,78K | 31/05 |
Чили
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 46,70 | 48,21 | 46,06 | -0,05 | -0,11% | 969,61K | 31/05 | ||
| Enel Chile ADR | 2,950 | 2,990 | 2,910 | -0,010 | -0,34% | 227,71K | 31/05 | ||
| Santander Chile ADR | 18,88 | 19,03 | 18,60 | -0,07 | -0,37% | 210,31K | 31/05 | ||
| Banco De Chile | 23,70 | 23,76 | 23,40 | +0,09 | +0,38% | 202,62K | 31/05 | ||
| Cervecerias ADR | 12,51 | 12,52 | 12,32 | +0,21 | +1,71% | 105,80K | 31/05 | ||
| LATAM Airlines ADR | 0,535 | 0,550 | 0,530 | +0,003 | +0,47% | 89,63K | 31/05 | ||
| Embotelladora Andina B ADR | 18,78 | 19,26 | 18,49 | -0,03 | -0,16% | 31,98K | 31/05 | ||
| Embotelladora Andina | 14,55 | 14,60 | 14,47 | +0,09 | +0,62% | 2,32K | 31/05 |
Швейцария
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Amcor PLC | 10,17 | 10,17 | 9,88 | +0,29 | +2,94% | 38,94M | 31/05 | ||
| Transocean | 6,200 | 6,225 | 5,905 | +0,300 | +5,08% | 17,70M | 31/05 | ||
| STMicroelectronics ADR | 41,97 | 41,97 | 40,60 | +1,02 | +2,49% | 3,97M | 31/05 | ||
| On Holding | 42,53 | 43,35 | 41,88 | -0,07 | -0,16% | 3,22M | 31/05 | ||
| Chubb | 270,82 | 271,27 | 265,39 | +5,67 | +2,14% | 3,17M | 31/05 | ||
| UBS Group | 31,88 | 31,95 | 31,36 | +0,65 | +2,08% | 2,88M | 31/05 | ||
| TE Connectivity | 149,70 | 149,87 | 146,58 | +1,45 | +0,98% | 2,17M | 31/05 | ||
| Roche Holding ADR | 32,01 | 32,16 | 31,61 | +0,44 | +1,39% | 1,96M | 31/05 | ||
| Novartis ADR | 103,13 | 103,36 | 101,95 | +2,43 | +2,41% | 1,86M | 31/05 | ||
| Nestle ADR | 106,30 | 106,37 | 105,38 | +2,46 | +2,37% | 1,71M | 31/05 | ||
| Garmin | 163,85 | 163,86 | 161,45 | +1,08 | +0,66% | 1,39M | 31/05 | ||
| NLS Pharmaceutics AG | 0,141 | 0,162 | 0,138 | -0,025 | -15,06% | 1,14M | 31/05 | ||
| Crispr Therapeutics | 53,74 | 54,74 | 53,38 | -0,32 | -0,59% | 1,12M | 31/05 | ||
| Garrett Motion | 9,080 | 9,140 | 8,790 | +0,265 | +3,01% | 1,07M | 31/05 | ||
| Alcon | 89,13 | 89,71 | 88,67 | +0,78 | +0,88% | 934,04K | 31/05 | ||
| AC Immune | 4,650 | 4,780 | 4,230 | +0,680 | +17,13% | 901,26K | 31/05 | ||
| Adc Thera | 3,400 | 3,570 | 3,302 | -0,040 | -1,16% | 750,62K | 31/05 | ||
| Logitech | 100,01 | 100,06 | 97,82 | +2,23 | +2,28% | 654,05K | 31/05 | ||
| Sportradar | 10,19 | 10,24 | 9,98 | +0,15 | +1,49% | 431,50K | 31/05 | ||
| Compagnie Financiere Richemont | 16,040 | 16,040 | 15,800 | +0,290 | +1,84% | 409,23K | 31/05 |
Швеция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 6,14 | 6,15 | 6,05 | +0,09 | +1,49% | 18,74M | 31/05 | ||
| Polestar Automotive Holding A | 0,783 | 0,863 | 0,782 | +0,029 | +3,78% | 14,07M | 31/05 | ||
| Oatly Group AB | 1,0900 | 1,1000 | 1,0600 | +0,0200 | +1,87% | 785,27K | 31/05 | ||
| Autoliv | 127,57 | 127,70 | 126,42 | +0,87 | +0,69% | 640,19K | 31/05 | ||
| Neonode | 3,190 | 3,550 | 2,890 | +0,210 | +7,05% | 198,16K | 31/05 | ||
| Svenska Handelsbanken PK | 4,65 | 4,67 | 4,60 | +0,09 | +1,97% | 101,00K | 31/05 | ||
| Atlas Copco AB | 19,18 | 19,18 | 18,97 | +0,48 | +2,57% | 98,57K | 31/05 | ||
| Olink Holding AB | 23,95 | 24,11 | 23,95 | -0,06 | -0,25% | 94,08K | 31/05 | ||
| Assa Abloy AB | 14,62 | 14,62 | 14,47 | +0,21 | +1,46% | 84,67K | 31/05 | ||
| Hexagon ADR | 10,96 | 10,96 | 10,83 | -0,01 | -0,09% | 73,11K | 31/05 | ||
| Volvo ADR | 26,90 | 26,90 | 26,65 | +0,13 | +0,49% | 55,23K | 31/05 | ||
| Calliditas Therapeutics | 39,99 | 40,24 | 38,80 | +1,52 | +3,95% | 49,36K | 31/05 | ||
| Svenska Handelsbanken | 9,53 | 9,53 | 9,34 | +0,40 | +4,38% | 46,44K | 31/05 | ||
| Telia ADR | 5,14 | 5,14 | 5,07 | +0,10 | +1,98% | 33,79K | 31/05 | ||
| Sandvik AB ADR | 22,04 | 22,04 | 21,75 | +0,35 | +1,61% | 32,06K | 31/05 | ||
| Getinge Industrier AB | 17,77 | 17,77 | 17,59 | +0,03 | +0,17% | 29,94K | 31/05 | ||
| H&M ADR | 3,49 | 3,50 | 3,44 | +0,04 | +1,03% | 25,73K | 31/05 | ||
| Atlas Copco ADR | 16,64 | 16,64 | 16,36 | +0,52 | +3,23% | 22,81K | 31/05 | ||
| Evolution Gaming Group AB | 107,58 | 107,83 | 106,19 | +2,71 | +2,58% | 19,94K | 31/05 | ||
| Husqvarna AB | 16,54 | 16,54 | 16,33 | +0,31 | +1,91% | 18,79K | 31/05 |
Южная Африка
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 5,08 | 5,22 | 5,04 | -0,05 | -0,88% | 5,14M | 31/05 | ||
| Harmony Gold Mining | 9,100 | 9,260 | 8,950 | -0,110 | -1,19% | 3,31M | 31/05 | ||
| Gold Fields ADR | 15,750 | 15,910 | 15,590 | -0,240 | -1,50% | 3,19M | 31/05 | ||
| Sasol ADR | 6,80 | 6,85 | 6,65 | -0,09 | -1,23% | 1,09M | 31/05 | ||
| Impala Platinum Holdings Ltd PK | 5,090 | 5,320 | 5,050 | -0,230 | -4,32% | 554,00K | 31/05 | ||
| Anglo American Platinum ADR | 5,610 | 5,700 | 5,500 | -0,180 | -3,11% | 253,30K | 31/05 | ||
| DRDGOLD ADR | 8,47 | 8,55 | 8,30 | -0,09 | -1,05% | 235,47K | 31/05 | ||
| MTN Group Ltd PK | 4,39 | 4,50 | 4,34 | -0,12 | -2,66% | 65,14K | 31/05 | ||
| Life Healthcare Group Holdings | 2,33 | 2,37 | 2,26 | +0,03 | +1,30% | 44,11K | 31/05 | ||
| Naspers ADR | 39,81 | 39,97 | 39,44 | -0,70 | -1,73% | 35,44K | 31/05 | ||
| Lesaka Tech | 4,460 | 4,665 | 4,460 | -0,260 | -5,51% | 30,10K | 31/05 | ||
| Standard Bank Group Ltd PK | 9,55 | 9,71 | 9,50 | +0,10 | +1,06% | 25,60K | 31/05 | ||
| Sanlam Ltd PK | 7,490 | 7,615 | 7,460 | -0,140 | -1,83% | 19,05K | 31/05 | ||
| Sappi Ltd ADR | 2,890 | 3,025 | 2,890 | -0,260 | -8,25% | 6,54K | 31/05 | ||
| Vodacom Group Ltd PK | 4,90 | 4,99 | 4,90 | -0,13 | -2,58% | 5,94K | 31/05 | ||
| Nedbank Group Ltd | 12,206 | 12,465 | 12,190 | -0,124 | -1,01% | 4,74K | 31/05 | ||
| Bidvest Group Ltd PK | 26,63 | 26,63 | 26,44 | +0,36 | +1,37% | 4,37K | 31/05 | ||
| Kumba Iron Ore Ltd PK | 8,550 | 8,800 | 8,550 | -0,374 | -4,19% | 1,10K | 31/05 | ||
| Mr Price Group | 9,60 | 9,60 | 9,60 | -0,01 | -0,05% | 0,52K | 31/05 | ||
| Shoprite ADR | 13,22 | 13,24 | 13,22 | -0,29 | -2,15% | 0,49K | 31/05 |
Южная Корея
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 13,52 | 13,53 | 13,35 | +0,14 | +1,01% | 593,61K | 31/05 | ||
| LG Display | 3,520 | 3,618 | 3,480 | -0,110 | -3,03% | 454,77K | 31/05 | ||
| SK Telecom ADR | 20,67 | 20,86 | 20,58 | -0,51 | -2,41% | 273,77K | 31/05 | ||
| MagnaChip | 5,030 | 5,040 | 4,930 | +0,030 | +0,60% | 214,62K | 31/05 | ||
| Kepco ADR | 7,22 | 7,22 | 7,09 | +0,10 | +1,33% | 177,52K | 31/05 | ||
| Doubledown | 12,00 | 14,40 | 11,69 | -0,35 | -2,83% | 149,85K | 31/05 | ||
| POSCO | 67,38 | 67,56 | 66,70 | -0,38 | -0,56% | 124,30K | 31/05 | ||
| Shinhan | 34,40 | 34,41 | 34,03 | +0,43 | +1,25% | 94,55K | 31/05 | ||
| Captivision | 4,720 | 4,891 | 4,690 | -0,160 | -3,28% | 77,75K | 31/05 | ||
| Hanryu Holdings | 0,3561 | 0,3800 | 0,3270 | -0,0191 | -5,09% | 67,50K | 31/05 | ||
| KB Financial | 57,57 | 57,59 | 56,84 | +0,10 | +0,17% | 60,42K | 31/05 | ||
| Gravity Co | 75,40 | 75,50 | 73,85 | -0,10 | -0,13% | 50,40K | 31/05 | ||
| Woori Financial | 31,00 | 31,40 | 30,75 | -0,15 | -0,47% | 47,71K | 31/05 | ||
| Hyundai Motor DRC | 56,38 | 56,50 | 55,79 | -0,05 | -0,08% | 8,91K | 31/05 | ||
| Samsung Electronics Co | 40,60 | 40,60 | 40,60 | 0,00 | 0,00% | 0 | 27/09 | ||
| Naver Corp | 115,00 | 115,00 | 115,00 | 0,00 | 0,00% | 0 | 27/10 |
Япония
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 10,640 | 10,640 | 10,510 | +0,220 | +2,11% | 2,67M | 31/05 | ||
| Advantest DRC | 33,2 | 34,1 | 32,9 | -0,4 | -1,28% | 2,39M | 31/05 | ||
| Takeda Pharma ADR | 13,35 | 13,38 | 13,19 | +0,32 | +2,46% | 1,85M | 31/05 | ||
| Yoshitsu ADR | 0,2471 | 0,2594 | 0,2280 | -0,0059 | -2,33% | 1,02M | 31/05 | ||
| Sony ADR | 82,34 | 82,38 | 81,47 | +1,55 | +1,92% | 967,00K | 31/05 | ||
| Earlyworks ADR | 2,1300 | 2,2299 | 2,1200 | -0,1800 | -7,79% | 880,24K | 31/05 | ||
| Sumitomo Mitsui Financial ADR | 13,110 | 13,110 | 13,020 | +0,290 | +2,26% | 839,17K | 31/05 | ||
| Mizuho Financial ADR | 4,100 | 4,110 | 4,080 | +0,070 | +1,74% | 776,58K | 31/05 | ||
| Nomura ADR | 6,080 | 6,080 | 6,010 | +0,260 | +4,47% | 742,16K | 31/05 | ||
| Nintendo ADR | 13,58 | 13,67 | 13,48 | +0,29 | +2,18% | 702,19K | 31/05 | ||
| SoftBank Group | 28,92 | 29,05 | 28,36 | +0,87 | +3,10% | 678,43K | 31/05 | ||
| Honda Motor ADR | 33,92 | 33,96 | 33,50 | +0,61 | +1,82% | 661,12K | 31/05 | ||
| Astellas Pharma Inc | 9,80 | 9,86 | 9,74 | +0,11 | +1,14% | 508,00K | 31/05 | ||
| Daikin Industries ADR | 14,59 | 14,99 | 14,45 | +0,12 | +0,83% | 370,97K | 31/05 | ||
| MS&AD Insurance Group Holdings PK | 20,76 | 20,88 | 20,22 | -0,18 | -0,86% | 354,38K | 31/05 | ||
| KDDI Corp PK | 13,75 | 13,81 | 13,64 | +0,07 | +0,51% | 337,13K | 31/05 | ||
| Nippon Telegraph & Telephone Corp | 0,975 | 0,990 | 0,960 | +0,005 | +0,52% | 313,51K | 31/05 | ||
| Shin-Etsu Chemical ADR | 18,59 | 18,65 | 18,45 | +0,25 | +1,36% | 295,25K | 31/05 | ||
| Kyocera ADR | 11,240 | 11,380 | 10,980 | -0,110 | -0,97% | 284,01K | 31/05 | ||
| Murata Manufacturing Inc | 9,38 | 9,50 | 9,32 | +0,10 | +1,08% | 258,91K | 31/05 |