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
Версия без рекламы. Оптимизируйте свою работу с Investing.com. Сэкономьте до 40%. Подробнее
Мировые АДР
Австралия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 52,94 | 52,95 | 51,46 | -1,19 | -2,20% | 5,29M | 05/07 | ||
| Atlassian Corp Plc | 208,39 | 208,56 | 191,94 | +10,88 | +5,51% | 1,56M | 05/07 | ||
| Woodside Energy | 21,21 | 21,58 | 20,76 | +0,33 | +1,58% | 178,67K | 22:59:59 | ||
| Iris Energy | 3,39 | 3,55 | 3,24 | -0,21 | -5,83% | 204,65K | 05/07 | ||
| Tritium Dcfc | 5,84 | 6,11 | 5,70 | -0,29 | -4,73% | 298,97K | 05/07 | ||
| Mesoblast | 2,600 | 2,620 | 2,500 | +0,150 | +6,12% | 124,71K | 22:59:59 | ||
| Mawson Infrastructure Group | 1,13 | 1,20 | 1,08 | -0,02 | -1,74% | 164,35K | 05/07 | ||
| Novonix ADR | 6,40 | 6,99 | 6,36 | -0,09 | -1,39% | 43,96K | 22:59:00 | ||
| Advanced Human Imaging ADR | 0,58 | 0,63 | 0,57 | +0,01 | +1,75% | 46,58K | 05/07 | ||
| abrdn Australia Equity Fund, | 4,570 | 4,615 | 4,450 | -0,070 | -1,51% | 74,88K | 22:59:59 | ||
| Immutep ADR | 2,160 | 2,170 | 2,020 | +0,150 | +7,46% | 49,86K | 05/07 | ||
| Locafy | 0,61 | 0,61 | 0,55 | +0,06 | +11,13% | 19,88K | 05/07 | ||
| Genetic Technologies | 1,280 | 1,290 | 1,195 | +0,070 | +5,79% | 58,17K | 05/07 | ||
| Kazia Therapeutics ADR | 4,17 | 4,22 | 3,84 | -0,02 | -0,48% | 29,37K | 05/07 | ||
| Alterity Therapeutics | 0,6239 | 0,6273 | 0,5900 | -0,0041 | -0,65% | 11,96K | 05/07 | ||
| Immuron | 2,320 | 2,320 | 2,130 | +0,070 | +3,11% | 3,05K | 21:43:00 | ||
| Incannex Healthcare ADR | 3,80 | 3,95 | 3,65 | +0,08 | +2,15% | 6,10K | 05/07 | ||
| Opthea | 6,460 | 6,460 | 5,955 | -0,140 | -2,12% | 3,85K | 22:59:00 | ||
| Mobilicom ADR | % | ||||||||
| ASX ADR | 55,58 | 56,39 | 55,13 | -0,87 | -1,54% | 12,60K | 05/07 |
Австрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Bank | 22,750 | 24,057 | 22,750 | -2,950 | -11,48% | 0,60K | 05/07 | ||
| Erste Group Bank AG PK | 11,83 | 11,92 | 11,63 | -0,72 | -5,74% | 173,83K | 05/07 | ||
| OMV AG PK | 41,15 | 42,01 | 40,53 | -3,22 | -7,26% | 13,92K | 05/07 | ||
| Telekom Austria AG PK | 11,95 | 11,95 | 11,95 | -1,27 | -9,61% | 0,80K | 05/07 | ||
| Voestalpine AG PK | 4,01 | 4,35 | 4,01 | -0,25 | -5,87% | 0,69K | 05/07 | ||
| Wienerberger Baustoffindustrie | 4,040 | 4,240 | 3,901 | -0,315 | -7,23% | 12,49K | 05/07 | ||
| Andritz ADR | 7,97 | 7,97 | 7,55 | +0,18 | +2,28% | 2,52K | 05/07 | ||
| EVN ADR | 4,44 | 4,44 | 4,44 | 0,00 | 0,00% | 0 | 01/07 | ||
| Verbund ADR | 20,79 | 20,79 | 20,79 | +0,00 | +0,00% | 0 | 29/06 | ||
| Oesterreichische Post ADR | 18,2 | 18,3 | 18,3 | 0,0 | 0,00% | 0 | 27/04 | ||
| Palfinger ADR | 30,50 | 30,50 | 30,50 | 0,00 | 0,00% | 0 | 23/03 | ||
| Raiffeisen Bank ADR | 2,59 | 2,59 | 2,56 | -0,06 | -2,26% | 0,20K | 05/07 | ||
| Schoeller Bleckmann ADR | 6,55 | 6,55 | 6,55 | +0,00 | +0,00% | 0 | 31/05 | ||
| Flughafen Wien ADR | 7,0 | 7,0 | 7,0 | 0,0 | 0,00% | 0 | 08/03 | ||
| Vienna Insurance ADR | 4,92 | 4,92 | 4,92 | 0,00 | 0,00% | 0 | 06/06 | ||
| Wolford ADR | 1,45 | 1,45 | 1,45 | 0,00 | 0,00% | 0 | 12/05 |
Аргентина
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 3,130 | 3,190 | 2,980 | -0,190 | -5,72% | 2,53M | 22:59:59 | ||
| BBVA Banco Frances ADR | 2,370 | 2,390 | 2,204 | -0,080 | -3,27% | 684,38K | 22:59:59 | ||
| Grupo Financiero Galicia ADR | 6,840 | 6,850 | 6,490 | -0,320 | -4,47% | 896,43K | 22:59:59 | ||
| Despegar.com | 8,53 | 8,60 | 7,95 | +0,30 | +3,65% | 379,74K | 22:59:59 | ||
| Grupo Supervielle | 1,390 | 1,400 | 1,305 | -0,010 | -0,71% | 289,90K | 22:59:59 | ||
| Banco Macro B ADR | 11,22 | 11,23 | 10,54 | -0,41 | -3,53% | 443,27K | 22:59:59 | ||
| Central Puerto | 3,010 | 3,150 | 2,810 | -0,070 | -2,27% | 308,16K | 22:59:59 | ||
| Cresud SACIF | 4,620 | 4,810 | 4,350 | -0,390 | -7,78% | 281,20K | 22:59:59 | ||
| Pampa Energia ADR | 19,75 | 20,48 | 19,33 | -1,61 | -7,54% | 275,98K | 05/07 | ||
| Bioceres Crop | 12,27 | 12,69 | 11,86 | -0,49 | -3,84% | 100,92K | 22:59:59 | ||
| Loma Negra ADR | 5,040 | 5,060 | 4,820 | -0,150 | -2,89% | 481,37K | 22:59:59 | ||
| Telecom Argentina ADR | 4,500 | 4,650 | 4,341 | -0,210 | -4,46% | 80,87K | 05/07 | ||
| Transportadora Gas ADR | 4,900 | 5,110 | 4,830 | -0,320 | -6,13% | 127,52K | 22:59:59 | ||
| IRSA ADR | 3,560 | 3,649 | 3,410 | -0,100 | -2,73% | 74,87K | 22:59:59 | ||
| Edenor ADR | 4,220 | 4,260 | 3,880 | -0,080 | -1,86% | 22,91K | 22:59:59 |
Бельгия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 54,63 | 54,70 | 53,40 | -0,45 | -0,82% | 1,93M | 05/07 | ||
| Euronav | 11,760 | 11,870 | 11,540 | -0,280 | -2,33% | 1,09M | 05/07 | ||
| Galapagos ADR | 57,60 | 57,68 | 55,46 | +0,91 | +1,61% | 309,93K | 05/07 | ||
| Materialise NV | 14,63 | 14,63 | 13,03 | +1,12 | +8,29% | 285,83K | 22:59:59 | ||
| Nyxoah | 8,24 | 8,43 | 7,85 | -0,13 | -1,55% | 11,02K | 05/07 | ||
| MDxHealth ADR | 8,40 | 8,87 | 7,86 | -0,30 | -3,47% | 14,30K | 21:38:00 | ||
| Celyad SA | 1,640 | 1,640 | 1,540 | -0,090 | -5,20% | 4,32K | 20:43:00 | ||
| UCB ADR | 42,96 | 42,96 | 42,24 | -0,43 | -0,99% | 29,88K | 05/07 | ||
| NV Bekaert ADR | 2,610 | 2,610 | 2,160 | 0,000 | 0,00% | 0 | 21/05 | ||
| Barco ADR | 9,73 | 9,73 | 9,73 | 0,00 | 0,00% | 0 | 29/11 | ||
| Ackermans Van Haaren ADR | 17,0 | 17,0 | 17,0 | 0,0 | 0,00% | 0 | 22/09 | ||
| Agfa Gevaert ADR | 8,3100 | 8,3100 | 8,3100 | 0,0000 | 0,00% | 0 | 29/04 | ||
| D’Ieteren ADR | 73,41 | 73,41 | 73,41 | +0,00 | +0,00% | 0 | 01/07 | ||
| KBC Groep ADR | 25,81 | 25,82 | 25,40 | -1,93 | -6,96% | 108,63K | 05/07 | ||
| Galapagos | 54,25 | 54,25 | 54,25 | 0,00 | 0,00% | 0 | 15/06 | ||
| Etablissementen Franz Colruyt ADR | 6,95 | 6,95 | 6,87 | -0,11 | -1,56% | 2,12K | 05/07 | ||
| Bpost ADR | 6,090 | 6,090 | 6,090 | 0,000 | 0,00% | 0 | 01/07 | ||
| Proximus ADR | 2,86 | 2,89 | 2,86 | -0,01 | -0,17% | 1,52K | 05/07 | ||
| ageas SA/NV | 41,91 | 41,91 | 41,08 | -2,14 | -4,86% | 12,17K | 05/07 | ||
| GBL | 82,4300 | 82,4300 | 82,4300 | -3,0200 | -3,53% | 0,26K | 05/07 |
Бразилия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4,190 | 4,200 | 4,070 | -0,060 | -1,41% | 49,86M | 05/07 | ||
| Petroleo Brasileiro Petrobras ADR | 11,34 | 11,49 | 11,00 | -0,42 | -3,57% | 33,95M | 05/07 | ||
| Vale ADR | 13,79 | 13,80 | 13,41 | -0,36 | -2,54% | 33,28M | 05/07 | ||
| Banco Bradesco | 3,170 | 3,170 | 3,090 | -0,060 | -1,86% | 33,14M | 05/07 | ||
| Ambev SA | 2,560 | 2,580 | 2,500 | 0,000 | 0,00% | 38,93M | 22:59:59 | ||
| Gerdau ADR | 4,060 | 4,070 | 3,950 | -0,150 | -3,56% | 20,36M | 05/07 | ||
| Nu Holdings | 4,16 | 4,16 | 3,71 | +0,25 | +6,39% | 24,68M | 05/07 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10,37 | 10,51 | 10,16 | -0,34 | -3,17% | 15,66M | 22:59:59 | ||
| SID Nacional ADR | 2,720 | 2,720 | 2,620 | -0,090 | -3,20% | 10,67M | 05/07 | ||
| CEMIG Pref ADR | 1,920 | 1,980 | 1,890 | -0,110 | -5,42% | 8,74M | 05/07 | ||
| Azul | 6,84 | 6,85 | 6,38 | -0,14 | -2,01% | 5,88M | 05/07 | ||
| Centrais Electricas Brasileiras | 8,380 | 8,390 | 8,150 | -0,330 | -3,79% | 4,33M | 05/07 | ||
| BRF ADR | 2,900 | 2,910 | 2,700 | +0,270 | +10,27% | 7,60M | 05/07 | ||
| Xp | 18,66 | 18,68 | 16,97 | +0,78 | +4,36% | 3,95M | 05/07 | ||
| PagSeguro Digital | 10,78 | 10,80 | 9,50 | +0,59 | +5,79% | 3,53M | 05/07 | ||
| Sabesp ADR | 7,620 | 7,810 | 7,485 | -0,450 | -5,58% | 2,27M | 05/07 | ||
| Telefonica Brasil ADR | 8,680 | 8,780 | 8,580 | -0,330 | -3,66% | 1,40M | 05/07 | ||
| Suzano Papel ADR | 9,10 | 9,29 | 9,06 | -0,44 | -4,61% | 3,00M | 05/07 | ||
| Natura & Co | 4,98 | 4,99 | 4,66 | -0,03 | -0,60% | 2,09M | 05/07 | ||
| Embraer ADR | 8,58 | 8,59 | 8,34 | -0,33 | -3,70% | 4,00M | 05/07 |
Великобритания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| BP ADR | 27,15 | 27,46 | 26,52 | -1,13 | -4,00% | 17,32M | 05/07 | ||
| Cazoo | 0,726 | 0,781 | 0,690 | -0,011 | -1,51% | 5,30M | 05/07 | ||
| Lloyds Banking ADR | 2,000 | 2,010 | 1,940 | -0,050 | -2,44% | 14,33M | 05/07 | ||
| AstraZeneca ADR | 65,51 | 65,53 | 64,57 | -0,44 | -0,67% | 9,31M | 05/07 | ||
| TechnipFMC | 6,140 | 6,520 | 6,080 | -0,500 | -7,53% | 14,42M | 05/07 | ||
| Farfetch A | 7,93 | 7,97 | 6,76 | +0,66 | +9,08% | 8,43M | 05/07 | ||
| Paysafe | 2,14 | 2,14 | 1,85 | +0,19 | +9,74% | 5,32M | 05/07 | ||
| Barclays ADR | 7,310 | 7,310 | 7,100 | -0,290 | -3,82% | 13,67M | 05/07 | ||
| Shell ADR | 48,60 | 50,10 | 47,75 | -3,30 | -6,36% | 9,54M | 05/07 | ||
| Vodafone Group ADR | 15,38 | 15,40 | 15,13 | -0,23 | -1,47% | 4,95M | 22:59:59 | ||
| CNH Industrial NV | 11,12 | 11,13 | 10,88 | -0,54 | -4,63% | 3,74M | 22:59:59 | ||
| Relx ADR | 26,32 | 26,34 | 25,83 | -0,44 | -1,64% | 2,19M | 22:59:59 | ||
| Mereo BioPharma ADR | 1,380 | 1,450 | 1,280 | -0,010 | -0,72% | 2,93M | 05/07 | ||
| CLARIVATE | 14,12 | 14,16 | 13,64 | +0,12 | +0,86% | 5,53M | 05/07 | ||
| Rio Tinto ADR | 57,28 | 57,31 | 56,01 | -2,55 | -4,26% | 4,95M | 05/07 | ||
| Unilever ADR | 45,84 | 45,86 | 45,29 | -0,45 | -0,97% | 2,34M | 05/07 | ||
| Linde PLC | 270,63 | 273,47 | 266,83 | -14,81 | -5,19% | 4,33M | 05/07 | ||
| GlaxoSmithKline ADR | 43,30 | 43,33 | 42,72 | -0,45 | -1,03% | 4,74M | 05/07 | ||
| Liberty Global C | 22,33 | 22,83 | 21,77 | -0,30 | -1,33% | 2,04M | 22:59:59 | ||
| HSBC ADR | 31,61 | 31,63 | 31,08 | -1,07 | -3,27% | 3,10M | 22:59:59 |
Венгрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 4,64 | 4,64 | 3,98 | +0,07 | +1,53% | 1,05K | 05/07 | ||
| MOL ADR | 4,1 | 4,1 | 4,1 | +0,0 | +0,00% | 0 | 30/06 |
Германия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank | 8,18 | 8,19 | 7,84 | -0,28 | -3,31% | 9,35M | 05/07 | ||
| Jumia Tech | 6,48 | 6,48 | 5,90 | +0,28 | +4,52% | 2,31M | 05/07 | ||
| Curevac Bv | 14,09 | 14,74 | 13,86 | -0,15 | -1,05% | 992,47K | 05/07 | ||
| SAP ADR | 89,16 | 89,19 | 87,32 | -1,54 | -1,70% | 1,58M | 05/07 | ||
| BioNTech | 161,03 | 162,82 | 151,08 | +3,53 | +2,24% | 1,65M | 05/07 | ||
| Lilium NV | 2,580 | 2,580 | 2,260 | +0,180 | +7,50% | 2,16M | 05/07 | ||
| Affimed NV | 3,000 | 3,030 | 2,750 | +0,190 | +6,76% | 1,21M | 05/07 | ||
| Sono NV | 3,04 | 3,07 | 2,80 | +0,10 | +3,40% | 436,17K | 05/07 | ||
| Fresenius Medical Care ADR | 24,59 | 24,60 | 24,20 | -0,52 | -2,07% | 383,80K | 05/07 | ||
| ATAI Life Sciences BV | 3,68 | 3,71 | 3,50 | +0,03 | +0,82% | 784,18K | 05/07 | ||
| Atotech | 19,82 | 19,87 | 18,85 | +0,58 | +3,01% | 1,88M | 22:59:59 | ||
| Trivago | 1,520 | 1,550 | 1,447 | 0,000 | 0,00% | 370,19K | 05/07 | ||
| InflaRx | 1,420 | 1,460 | 1,340 | -0,020 | -1,39% | 123,27K | 22:59:59 | ||
| MYT Netherlands | 10,00 | 10,14 | 9,31 | +0,32 | +3,31% | 66,87K | 22:59:59 | ||
| Spark Networks | 3,230 | 3,300 | 3,080 | +0,070 | +2,22% | 33,45K | 05/07 | ||
| Spark Networks | 3,23 | 3,30 | 3,08 | +0,07 | +2,22% | 33,53K | 22:59:59 | ||
| Immatics NV | 8,96 | 9,11 | 8,61 | +0,05 | +0,56% | 66,37K | 05/07 | ||
| Evotec SE ADR | 12,48 | 12,51 | 11,94 | -0,12 | -0,95% | 17,11K | 05/07 | ||
| Via Optronics | 1,75 | 1,95 | 1,75 | -0,25 | -12,50% | 23,97K | 22:59:59 | ||
| SIGNA Sports United BV | 5,990 | 6,910 | 4,990 | -0,360 | -5,67% | 35,76K | 22:59:59 |
Гонконг
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Borqs Tech | 1,6800 | 1,7700 | 1,6000 | -0,0600 | -3,45% | 1,89M | 05/07 | ||
| Melco Resorts & Entertainment | 5,89 | 5,99 | 5,72 | -0,13 | -2,16% | 2,58M | 22:59:59 | ||
| Futu | 56,08 | 56,08 | 50,53 | +3,33 | +6,31% | 3,33M | 05/07 | ||
| BIT Mining | 0,677 | 0,693 | 0,620 | +0,021 | +3,26% | 1,27M | 05/07 | ||
| Integrated Media Tech | 4,520 | 4,570 | 4,046 | +0,590 | +15,01% | 1,85M | 22:59:59 | ||
| HHL Acquisition Co | 9,820 | 9,820 | 9,820 | 0,000 | 0,00% | 2,60K | 22:59:59 | ||
| Silicon Motion | 82,99 | 83,19 | 80,51 | +1,04 | +1,27% | 247,81K | 05/07 | ||
| Zhong Yang Financial | 34,87 | 35,00 | 28,15 | +5,07 | +17,01% | 319,72K | 22:59:59 | ||
| HUTCHMED DRC | 14,59 | 15,28 | 13,13 | +1,14 | +8,48% | 678,66K | 22:59:59 | ||
| iClick Interactive Asia | 0,67 | 0,72 | 0,66 | -0,00 | -0,07% | 65,86K | 22:59:59 | ||
| Duddell Street Acquisition | 9,960 | 9,970 | 9,950 | +0,040 | +0,40% | 203,19K | 22:35:00 | ||
| Oriental Culture | 3,030 | 3,120 | 3,000 | -0,190 | -5,90% | 112,28K | 22:59:59 | ||
| Prenetics Global | 4,14 | 4,20 | 3,93 | +0,19 | +4,82% | 89,92K | 22:59:59 | ||
| Takung Art | 1,72 | 1,77 | 1,66 | 0,00 | 0,00% | 56,91K | 05/07 | ||
| Global Cord Blood | 2,940 | 2,970 | 2,860 | -0,060 | -2,00% | 27,23K | 22:59:59 | ||
| Provident Acquisition | 9,865 | 9,890 | 9,860 | +0,015 | +0,15% | 54,13K | 22:45:00 | ||
| Silver Crest Acquisition | 9,880 | 9,880 | 9,850 | +0,020 | +0,20% | 64,03K | 22:00:00 | ||
| Bridgetown Holdings | 9,92 | 9,92 | 9,91 | 0,00 | 0,00% | 104,52K | 22:59:59 | ||
| Ucloudlink | 1,25 | 1,29 | 1,16 | +0,06 | +4,63% | 23,44K | 05/07 | ||
| PropertyGuru Group | 4,85 | 5,00 | 4,49 | +0,35 | +7,78% | 26,30K | 22:59:59 |
Греция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0,41 | 0,43 | 0,40 | -0,03 | -6,21% | 13,15M | 05/07 | ||
| Seanergy Maritime | 0,7500 | 0,7765 | 0,7352 | -0,0269 | -3,46% | 3,31M | 05/07 | ||
| Star Bulk Carriers | 22,53 | 22,74 | 21,78 | -0,87 | -3,72% | 2,76M | 05/07 | ||
| Diana Shipping | 4,500 | 4,599 | 4,360 | -0,090 | -1,96% | 984,62K | 22:59:59 | ||
| Performance Shipping | 0,591 | 0,639 | 0,550 | -0,011 | -1,86% | 830,14K | 05/07 | ||
| Danaos | 60,02 | 60,81 | 58,76 | -1,89 | -3,05% | 453,29K | 05/07 | ||
| Top Ships | 0,3737 | 0,3885 | 0,3600 | +0,0008 | +0,21% | 310,47K | 05/07 | ||
| StealthGas | 2,770 | 3,050 | 2,760 | -0,330 | -10,65% | 411,86K | 05/07 | ||
| Globus Maritime | 1,710 | 1,760 | 1,623 | +0,015 | +0,89% | 139,49K | 22:59:59 | ||
| GasLog Partners LP | 5,250 | 5,510 | 5,090 | -0,280 | -5,06% | 382,24K | 05/07 | ||
| Tsakos Energy | 8,950 | 9,450 | 8,763 | -0,610 | -6,38% | 173,15K | 05/07 | ||
| Dynagas LNG | 3,210 | 3,270 | 3,000 | +0,010 | +0,31% | 117,80K | 22:59:59 | ||
| Pyxis Tankers Inc | 2,5100 | 2,5844 | 2,4898 | -0,0600 | -2,33% | 55,46K | 22:59:59 | ||
| Capital Product | 14,10 | 14,63 | 13,89 | -0,79 | -5,31% | 263,53K | 22:59:59 | ||
| Oceanpal | 0,46 | 0,50 | 0,43 | -0,01 | -2,42% | 302,26K | 05/07 | ||
| EuroDry | 16,73 | 17,52 | 16,65 | -1,07 | -6,01% | 22,20K | 22:59:00 | ||
| Euroseas | 23,33 | 23,41 | 22,50 | +0,09 | +0,39% | 51,66K | 22:59:59 | ||
| Dynagas LNG Partners LP Unit | 24,16 | 24,58 | 23,40 | +0,71 | +3,03% | 29,51K | 22:59:59 | ||
| Dynagas LNG Partners LP | 25,08 | 25,50 | 24,80 | -0,52 | -2,03% | 12,55K | 22:59:59 | ||
| GasLog Ltd Pref | 24,80 | 24,83 | 24,65 | +0,10 | +0,40% | 9,30K | 22:59:59 |
Дания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 111,24 | 111,24 | 108,36 | -0,40 | -0,36% | 2,52M | 22:59:59 | ||
| Genmab AS | 33,94 | 33,95 | 32,83 | +0,51 | +1,53% | 481,83K | 05/07 | ||
| Ascendis Pharma AS | 95,39 | 95,72 | 91,15 | +2,79 | +3,01% | 142,88K | 22:59:59 | ||
| LiqTech | 0,440 | 0,460 | 0,430 | 0,000 | 0,00% | 143,65K | 22:59:59 | ||
| IO Biotech | 4,46 | 4,76 | 4,32 | -0,04 | -0,89% | 10,84K | 22:52:00 | ||
| Evaxion Biotech AS | 2,230 | 2,390 | 2,000 | +0,260 | +13,20% | 85,08K | 22:59:00 | ||
| Zealand Pharma ADR | 13,09 | 13,09 | 13,09 | +0,20 | +1,55% | 0,33K | 16:30:00 | ||
| Forward Pharma A S | 4,310 | 4,310 | 4,310 | -0,040 | -0,92% | 0,02K | 23:00:00 | ||
| H Lundbeck ADR | 20,000 | 20,000 | 20,000 | 0,000 | 0,00% | 0 | 01/07 | ||
| GN Store Nord ADR | 105,115 | 108,200 | 100,190 | -8,255 | -7,28% | 1,08K | 05/07 | ||
| H Lundbeck B | 24,6250 | 24,6250 | 23,9400 | +0,0000 | +0,00% | 0 | 08/06 | ||
| Pandora ADR | 15,15 | 15,15 | 14,93 | -0,74 | -4,66% | 31,48K | 05/07 | ||
| Novozymes AS | 62,71 | 62,79 | 61,08 | +2,30 | +3,81% | 16,88K | 05/07 | ||
| Novozymes B | 62,3258 | 62,3258 | 62,3258 | +4,0658 | +6,98% | 13,42K | 05/07 | ||
| Vestas Wind | 21,9550 | 21,9550 | 21,2900 | +0,4425 | +2,06% | 2,80K | 05/07 | ||
| FLSmidth & Co AS | 2,580 | 2,580 | 2,580 | +0,000 | +0,00% | 0 | 15/06 | ||
| Danske Bank A/S ADR | 6,70 | 6,71 | 6,61 | -0,38 | -5,37% | 71,36K | 05/07 | ||
| Chr Hansen ADR | 18,57 | 18,69 | 18,37 | +0,02 | +0,11% | 28,18K | 05/07 | ||
| Carlsberg AS | 25,09 | 25,12 | 24,77 | -0,57 | -2,22% | 825,57K | 05/07 | ||
| AP Moeller-Maersk AS | 11,12 | 11,16 | 10,94 | -0,59 | -5,04% | 271,82K | 05/07 |
Израиль
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 7,71 | 7,76 | 7,55 | -0,18 | -2,28% | 7,61M | 05/07 | ||
| ZIM Integrated Shipping Services | 42,48 | 42,95 | 41,07 | -0,80 | -1,85% | 3,89M | 05/07 | ||
| Neurosense Therapeutics | 3,09 | 3,28 | 3,00 | -0,21 | -6,36% | 1,04M | 05/07 | ||
| ironSource | 2,53 | 2,54 | 2,31 | +0,11 | +4,55% | 3,67M | 05/07 | ||
| Nano Dimension | 3,310 | 3,310 | 3,030 | +0,210 | +6,77% | 3,45M | 05/07 | ||
| Playtika | 13,78 | 13,78 | 12,94 | +0,18 | +1,32% | 1,87M | 22:59:59 | ||
| GlobalE Online | 23,87 | 23,89 | 21,05 | +1,84 | +8,35% | 1,38M | 05/07 | ||
| G Medical | 0,63 | 0,69 | 0,58 | -0,03 | -4,94% | 646,38K | 22:59:59 | ||
| Redhill ADR | 0,950 | 0,950 | 0,825 | +0,108 | +12,86% | 2,44M | 05/07 | ||
| InMode | 23,88 | 23,89 | 21,86 | +1,37 | +6,09% | 1,11M | 05/07 | ||
| Cognyte Software | 4,38 | 4,41 | 4,02 | +0,22 | +5,29% | 599,76K | 05/07 | ||
| Wix.Com Ltd | 72,15 | 72,42 | 66,14 | +3,94 | +5,78% | 927,37K | 05/07 | ||
| Kornit Digital Ltd | 31,56 | 31,67 | 29,67 | +0,31 | +0,99% | 784,68K | 05/07 | ||
| Innoviz Technologies | 4,02 | 4,02 | 3,61 | +0,19 | +4,96% | 852,02K | 22:59:59 | ||
| ICL Israel Chemicals | 8,590 | 8,730 | 8,510 | -0,390 | -4,34% | 3,05M | 22:59:59 | ||
| Ree Automotive Holding | 1,22 | 1,23 | 1,12 | 0,00 | 0,00% | 1,29M | 05/07 | ||
| Check Point Software | 123,12 | 123,40 | 120,79 | -0,71 | -0,57% | 896,89K | 05/07 | ||
| Rada Electronic Industries | 9,04 | 9,15 | 8,80 | -0,01 | -0,11% | 851,81K | 22:59:59 | ||
| Compugen Ltd | 2,110 | 2,120 | 1,870 | +0,190 | +9,90% | 696,75K | 05/07 | ||
| SolarEdge Technologies Inc | 271,27 | 272,02 | 256,18 | -5,03 | -1,82% | 757,82K | 05/07 |
Индия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 18,26 | 18,28 | 17,87 | +0,32 | +1,78% | 6,35M | 05/07 | ||
| Infosys ADR | 18,67 | 18,69 | 18,36 | -0,18 | -0,95% | 6,06M | 05/07 | ||
| Wipro ADR | 5,310 | 5,310 | 5,200 | -0,100 | -1,85% | 2,50M | 05/07 | ||
| HDFC Bank ADR | 55,81 | 55,84 | 54,24 | +0,30 | +0,54% | 1,71M | 05/07 | ||
| Renew Energy Global | 6,760 | 6,780 | 6,410 | +0,140 | +2,11% | 707,50K | 05/07 | ||
| Tata Motors ADR | 26,14 | 26,15 | 25,32 | -0,18 | -0,68% | 840,66K | 05/07 | ||
| Azure Power Global | 12,28 | 12,28 | 11,03 | +0,57 | +4,87% | 159,62K | 05/07 | ||
| MakeMyTrip | 26,22 | 26,26 | 24,92 | +0,31 | +1,20% | 141,56K | 22:59:59 | ||
| Yatra Online | 2,360 | 2,387 | 2,230 | -0,020 | -0,84% | 74,15K | 22:59:59 | ||
| WNS Holdings | 75,64 | 75,83 | 74,49 | -0,82 | -1,07% | 110,33K | 22:59:59 | ||
| Dr. Reddy’s Labs ADR | 55,87 | 55,88 | 55,21 | +0,03 | +0,05% | 153,99K | 05/07 | ||
| Sify | 1,970 | 1,980 | 1,910 | +0,060 | +3,14% | 24,08K | 22:59:59 | ||
| Rediff.com India | 0,0010 | 0,0010 | 0,0010 | +0,0000 | +0,00% | 0 | 27/06 | ||
| Mahanagar Telephone Nigam PK | 0,499 | 0,499 | 0,499 | 0,000 | 0,00% | 0 | 02/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Индонезия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 6,030 | 6,250 | 5,610 | -0,240 | -3,83% | 443,88K | 05/07 | ||
| Telkom Indonesia B ADR | 27,00 | 27,03 | 26,40 | -0,25 | -0,92% | 225,13K | 22:59:59 | ||
| Kalbe Farma ADR | 22,45 | 22,45 | 22,45 | 0,00 | 0,00% | 0 | 06/06 | ||
| Medco Energi ADR | 4,42 | 4,42 | 4,42 | 0,00 | 0,00% | 0 | 10/03 | ||
| Indo Tambangraya Megah ADR | 4,40 | 4,40 | 4,40 | +0,09 | +2,14% | 1,10K | 05/07 | ||
| Bumi Serpong Damai ADR | 13 | 13 | 13 | 0 | 0,00% | 0 | 24/06 | ||
| Adaro Energy ADR | 9,49 | 9,49 | 9,43 | +0,00 | +0,00% | 0 | 28/06 | ||
| XL Axiata ADR | 3,12 | 3,12 | 3,12 | -0,35 | -10,09% | 0,20K | 05/07 | ||
| Asiamet Resources | 0,010 | 0,010 | 0,000 | 0,000 | 0,00% | 0 | 28/02 | ||
| United Tractors ADR | 36,35 | 38,33 | 36,35 | +0,50 | +1,39% | 1,36K | 05/07 | ||
| Semen Persero | 9,53 | 9,53 | 9,53 | +0,00 | +0,00% | 0 | 29/06 | ||
| Media Nusantara Citra ADR | 6,71 | 6,71 | 6,71 | +0,00 | +0,00% | 0 | 10/06 | ||
| Indofood ADR | 23,5500 | 23,5500 | 23,5500 | 0,0000 | 0,00% | 0 | 01/07 | ||
| Bank Mandiri Persero ADR | 9,88 | 10,16 | 9,76 | -0,18 | -1,79% | 75,41K | 05/07 | ||
| Astra Int | 8,65 | 8,68 | 8,27 | -0,09 | -0,97% | 31,03K | 05/07 | ||
| Bank Rakyat | 13,47 | 13,64 | 13,11 | -0,38 | -2,74% | 56,71K | 05/07 | ||
| Astra Agro Lestari TBK | 3,29 | 3,29 | 3,29 | 0,00 | 0,00% | 0 | 30/06 | ||
| Bank Mandiri Persero | 0,5082 | 0,5083 | 0,5083 | +0,0008 | +0,16% | 0,61K | 05/07 | ||
| Vale Indonesia | 0,3860 | 0,3939 | 0,3860 | 0,0000 | 0,00% | 0 | 27/06 | ||
| Telkom Indonesia | 0,259 | 0,267 | 0,259 | 0,000 | 0,00% | 0 | 01/07 |
Ирландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 0,520 | 0,709 | 0,518 | -0,050 | -8,79% | 176,21M | 05/07 | ||
| Amarin | 1,590 | 1,595 | 1,360 | +0,150 | +10,42% | 3,38M | 05/07 | ||
| Johnson Controls | 48,14 | 48,16 | 46,75 | -0,34 | -0,70% | 4,68M | 05/07 | ||
| Medtronic | 90,49 | 90,84 | 88,81 | -0,89 | -0,97% | 3,58M | 05/07 | ||
| Accenture | 275,17 | 276,41 | 269,68 | -5,48 | -1,95% | 3,17M | 05/07 | ||
| Horizon Pharma | 82,76 | 82,95 | 79,63 | +1,92 | +2,38% | 1,97M | 05/07 | ||
| Aptiv | 90,63 | 90,68 | 85,92 | -0,82 | -0,90% | 1,83M | 22:59:59 | ||
| Seagate | 71,31 | 71,33 | 67,36 | +2,22 | +3,21% | 1,80M | 22:59:59 | ||
| Eaton | 126,68 | 126,81 | 123,18 | -0,69 | -0,54% | 1,93M | 22:59:59 | ||
| Trane Technologies | 131,72 | 131,84 | 128,24 | +0,35 | +0,27% | 1,20M | 05/07 | ||
| Navitas Semiconductor | 3,720 | 3,725 | 3,510 | +0,020 | +0,54% | 836,26K | 05/07 | ||
| Iterum Therapeutics | 0,217 | 0,226 | 0,201 | +0,004 | +1,64% | 989,54K | 22:59:59 | ||
| AerCap Holdings NV | 39,77 | 39,96 | 38,65 | -1,46 | -3,54% | 938,08K | 05/07 | ||
| CRH ADR | 33,83 | 33,88 | 33,13 | -1,16 | -3,32% | 1,11M | 05/07 | ||
| Alkermes Plc | 31,43 | 31,53 | 30,04 | +0,90 | +2,95% | 1,35M | 05/07 | ||
| Perrigo | 40,80 | 40,94 | 39,78 | -0,22 | -0,54% | 838,22K | 22:59:59 | ||
| Nabriva Therapeutics | 0,1877 | 0,1881 | 0,1750 | -0,0023 | -1,21% | 581,72K | 22:59:59 | ||
| Adient | 29,43 | 29,44 | 27,83 | -0,59 | -1,97% | 1,02M | 05/07 | ||
| Aon | 275,97 | 276,59 | 269,59 | +2,05 | +0,75% | 681,14K | 22:59:59 | ||
| Ryanair ADR | 68,37 | 68,68 | 65,07 | -0,28 | -0,41% | 709,88K | 22:59:59 |
Испания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 2,700 | 2,700 | 2,620 | -0,120 | -4,26% | 6,33M | 22:59:59 | ||
| BBVA ADR | 4,390 | 4,390 | 4,290 | -0,150 | -3,30% | 2,61M | 22:59:59 | ||
| Telefonica ADR | 5,070 | 5,080 | 5,020 | -0,070 | -1,36% | 1,22M | 22:59:59 | ||
| Grifols ADR | 11,97 | 11,99 | 11,61 | -0,52 | -4,16% | 857,26K | 22:59:59 | ||
| Wallbox NV | 9,060 | 9,060 | 8,560 | +0,020 | +0,22% | 207,19K | 22:59:59 | ||
| IAG | 1,26 | 1,26 | 1,26 | -0,11 | -8,03% | 0,50K | 05/07 | ||
| Ferrovial | 25,9000 | 25,9000 | 25,9000 | +0,2500 | +0,97% | 0,24K | 05/07 | ||
| EDP Renovaveis | 23,3150 | 23,9800 | 23,3150 | 0,0000 | 0,00% | 0 | 23/06 | ||
| FCC | 12,4500 | 12,4500 | 12,4500 | 0,0000 | 0,00% | 0 | 11/11 | ||
| Red Electrica | 20,0000 | 20,0000 | 20,0000 | +0,0000 | +0,00% | 0 | 20/05 | ||
| Amadeus IT Holding SA PK | 53,42 | 53,43 | 52,28 | -2,30 | -4,13% | 172,67K | 05/07 | ||
| Bankinter ADR | 5,83 | 5,83 | 5,83 | -0,06 | -1,00% | 0,56K | 05/07 | ||
| Enagas SA | 10,390 | 10,390 | 10,245 | -0,030 | -0,29% | 35,49K | 05/07 | ||
| Iberdrola SA | 41,74 | 42,18 | 41,13 | -1,56 | -3,60% | 87,52K | 05/07 | ||
| Indra Sistemas SA | 4,60 | 4,60 | 4,58 | 0,00 | 0,00% | 0 | 01/07 | ||
| Inditex ADR | 11,33 | 11,33 | 11,06 | -0,20 | -1,73% | 379,71K | 05/07 | ||
| IAG ADR | 2,49 | 2,49 | 2,42 | -0,14 | -5,14% | 700,80K | 05/07 | ||
| Red Electrica ADR | 9,590 | 9,600 | 9,420 | -0,010 | -0,11% | 52,72K | 05/07 | ||
| Repsol SA | 13,18 | 13,56 | 13,00 | -0,64 | -4,66% | 83,13K | 05/07 | ||
| Ferrovial | 25,24 | 25,24 | 24,88 | -0,18 | -0,71% | 27,56K | 05/07 |
Италия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Kaleyra | 2,31 | 2,31 | 2,07 | +0,08 | +3,59% | 255,16K | 05/07 | ||
| Ferrari NV | 189,98 | 190,12 | 184,86 | +2,04 | +1,09% | 300,72K | 22:59:59 | ||
| ENI ADR | 22,55 | 22,60 | 21,99 | -1,17 | -4,93% | 779,23K | 22:59:59 | ||
| Ermenegildo Zegna NV | 11,72 | 11,72 | 10,73 | +0,72 | +6,58% | 148,76K | 22:59:59 | ||
| Stevanato Group SpA | 15,13 | 15,38 | 14,63 | -0,26 | -1,69% | 411,54K | 22:59:59 | ||
| Natuzzi | 7,68 | 7,96 | 6,63 | -0,27 | -3,40% | 21,02K | 22:59:59 | ||
| Genenta Science ADR | 7,34 | 7,43 | 6,79 | +0,02 | +0,33% | 2,63K | 05/07 | ||
| ENEL Societa per Azioni | 5,230 | 5,280 | 5,160 | -0,290 | -5,25% | 1,34M | 05/07 | ||
| Leonardo ADR | 4,70 | 4,70 | 4,59 | -0,41 | -8,02% | 3,42K | 05/07 | ||
| Intesa Sanpaolo SpA PK | 10,430 | 10,430 | 10,235 | -0,690 | -6,21% | 323,70K | 05/07 | ||
| Danieli & C ADR | 16,50 | 16,50 | 16,50 | +0,00 | +0,00% | 0 | 20/05 | ||
| Prada Spa PK | 11,39 | 11,39 | 11,06 | +0,00 | +0,00% | 0 | 01/07 | ||
| Prysmian ADR | 13,26 | 13,32 | 13,06 | -0,33 | -2,43% | 96,02K | 05/07 | ||
| Saipem ADR | 2,5800 | 2,5800 | 2,5600 | +0,0000 | +0,00% | 0 | 02/06 | ||
| Snam ADR | 10,32 | 10,40 | 10,18 | -0,28 | -2,64% | 123,15K | 05/07 | ||
| Terna Rete Elettrica Nazionale | 23,36 | 23,36 | 23,10 | -0,47 | -1,97% | 36,84K | 05/07 | ||
| Atlantia ADR | 11,47 | 11,47 | 11,37 | -0,23 | -1,97% | 55,54K | 05/07 | ||
| Banco Bpm | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 29/06 | ||
| Eni SpA | 11,4500 | 11,7800 | 11,4500 | 0,0000 | 0,00% | 0 | 23/06 | ||
| A2A ADR | 5,88 | 5,88 | 5,88 | 0,00 | 0,00% | 0 | 22/06 |
Канада
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Sundial Growers | 0,3421 | 0,3421 | 0,3211 | +0,0094 | +2,83% | 34,58M | 05/07 | ||
| Shopify Inc | 34,00 | 34,28 | 29,72 | +2,59 | +8,25% | 29,03M | 05/07 | ||
| Barrick Gold | 17,42 | 18,16 | 17,08 | -0,64 | -3,54% | 21,49M | 05/07 | ||
| Kinross Gold | 3,350 | 3,620 | 3,255 | -0,350 | -9,46% | 30,85M | 05/07 | ||
| Yamana Gold | 4,430 | 4,670 | 4,330 | -0,330 | -6,93% | 18,35M | 05/07 | ||
| B2Gold | 3,250 | 3,435 | 3,170 | -0,250 | -7,14% | 17,41M | 05/07 | ||
| Crescent Point | 6,780 | 7,030 | 6,490 | -0,480 | -6,61% | 14,33M | 22:59:59 | ||
| Canopy Growth | 2,71 | 2,76 | 2,61 | -0,10 | -3,56% | 11,73M | 05/07 | ||
| IAMGold | 1,460 | 1,620 | 1,420 | -0,170 | -10,43% | 9,76M | 05/07 | ||
| Cenovus Energy | 17,640 | 18,340 | 16,920 | -1,310 | -6,91% | 12,35M | 05/07 | ||
| Teck Resources B | 28,32 | 28,57 | 27,73 | -1,46 | -4,90% | 10,36M | 05/07 | ||
| Alamos Gold | 7,070 | 7,500 | 6,880 | -0,430 | -5,73% | 8,03M | 05/07 | ||
| BlackBerry | 5,64 | 5,64 | 5,26 | +0,19 | +3,49% | 8,98M | 05/07 | ||
| First Majestic Silver | 6,86 | 7,16 | 6,55 | -0,57 | -7,67% | 9,33M | 05/07 | ||
| Hut 8 Mining | 1,490 | 1,490 | 1,270 | +0,110 | +7,97% | 10,40M | 05/07 | ||
| Gran Tierra | 1,1000 | 1,1700 | 1,0400 | -0,0500 | -4,35% | 8,35M | 05/07 | ||
| Meta Materials | 1,070 | 1,075 | 1,010 | +0,030 | +2,88% | 6,41M | 05/07 | ||
| Cameco | 21,02 | 21,25 | 20,55 | -0,80 | -3,67% | 5,03M | 05/07 | ||
| Aurinia Pharma | 12,37 | 12,44 | 11,10 | +0,98 | +8,60% | 3,87M | 05/07 | ||
| Aurora Cannabis | 1,360 | 1,380 | 1,260 | +0,010 | +0,74% | 8,84M | 05/07 |
Кипр
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1,340 | 1,340 | 1,280 | +0,010 | +0,75% | 575,38K | 05/07 | ||
| 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 | 0,00150 | 0,00150 | 0,00150 | 0,00000 | 0,00% | 0 | 15/02 | ||
| Bank of Cyprus | 0,90 | 0,90 | 0,90 | -0,24 | -20,73% | 0,22K | 05/07 | ||
| Polymetal International ADR | 2,60 | 2,60 | 2,60 | +0,10 | +4,00% | 0,49K | 05/07 | ||
| Gifa | 0,010 | 0,010 | 0,010 | 0,000 | 0,00% | 0 | 30/06 | ||
| 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 | ||
| Emerging Markets Horizon Unt | 10,05 | 10,05 | 9,94 | 0,00 | 0,00% | 0 | 07/06 | ||
| Emerging Markets Horizon | 9,91 | 9,91 | 9,91 | 0,00 | 0,00% | 0 | 30/06 |
Китай
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 22,18 | 22,20 | 20,35 | +0,82 | +3,84% | 50,33M | 05/07 | ||
| Trip.com ADR | 26,00 | 26,87 | 25,61 | -1,79 | -6,44% | 7,66M | 05/07 | ||
| Alibaba ADR | 120,13 | 120,53 | 112,14 | +4,13 | +3,56% | 20,17M | 05/07 | ||
| Sos Ltd | 0,169 | 0,172 | 0,162 | -0,004 | -2,31% | 10,73M | 05/07 | ||
| Li Auto | 40,00 | 40,44 | 37,72 | +2,30 | +6,10% | 17,64M | 05/07 | ||
| Yatsen | 2,00 | 2,03 | 1,74 | +0,17 | +9,29% | 19,04M | 05/07 | ||
| Tuniu Corp | 1,240 | 1,300 | 1,100 | -0,060 | -4,62% | 5,51M | 05/07 | ||
| Xpeng | 32,13 | 32,22 | 29,61 | +1,85 | +6,11% | 8,48M | 05/07 | ||
| Tencent Music Entertainment Group | 5,35 | 5,39 | 5,12 | +0,11 | +2,10% | 10,07M | 05/07 | ||
| TAL Education | 5,04 | 5,09 | 4,71 | +0,23 | +4,78% | 14,94M | 05/07 | ||
| Pinduoduo | 66,62 | 66,67 | 62,70 | +1,80 | +2,78% | 8,71M | 05/07 | ||
| Ke Holdings | 17,76 | 17,82 | 17,14 | -0,19 | -1,06% | 13,56M | 22:59:59 | ||
| iQIYI | 4,48 | 4,49 | 4,15 | +0,11 | +2,52% | 7,22M | 05/07 | ||
| Lufax | 5,99 | 6,15 | 5,61 | -0,22 | -3,54% | 12,21M | 05/07 | ||
| JD.com Inc Adr | 64,73 | 65,33 | 62,32 | -1,22 | -1,85% | 10,13M | 05/07 | ||
| RLX Technology | 2,060 | 2,155 | 2,010 | -0,120 | -5,50% | 9,23M | 05/07 | ||
| Ecmoho | 0,1801 | 0,1887 | 0,1710 | +0,0014 | +0,78% | 875,97K | 05/07 | ||
| Yum China Holdings | 47,13 | 49,60 | 45,98 | -3,49 | -6,89% | 4,22M | 22:59:59 | ||
| Qudian Inc | 1,240 | 1,280 | 1,180 | -0,010 | -0,80% | 2,43M | 22:59:59 | ||
| Full Truck Alliance Co | 9,44 | 9,44 | 8,57 | +0,50 | +5,59% | 9,60M | 05/07 |
Колумбия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 10,19 | 10,99 | 9,93 | -0,89 | -8,03% | 1,71M | 22:59:59 | ||
| BanColombia ADR | 29,80 | 30,93 | 29,58 | -1,10 | -3,56% | 399,48K | 22:59:59 | ||
| GeoPark Ltd | 11,94 | 12,40 | 11,58 | -0,46 | -3,71% | 326,56K | 22:59:59 | ||
| Tecnoglass | 18,24 | 18,24 | 17,00 | +0,69 | +3,93% | 109,97K | 05/07 | ||
| Grupo Aval | 3,540 | 3,560 | 3,440 | +0,010 | +0,28% | 70,75K | 05/07 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 04/11 | ||
| Cementos Argos ADR | 7,06 | 8,25 | 7,06 | 0,00 | 0,00% | 0 | 04/04 | ||
| Nutresa ADR | 9,32 | 9,50 | 9,32 | 0,00 | 0,00% | 0 | 28/06 | ||
| Inversiones Suramericana ADR | 23,61 | 23,61 | 23,61 | 0,00 | 0,00% | 0 | 01/06 | ||
| Interconnection Electric | 177,27 | 177,27 | 177,27 | +0,00 | +0,00% | 0 | 02/06 | ||
| Blueberries Medical | 0,0250 | 0,0276 | 0,0250 | 0,0000 | 0,00% | 189,01K | 05/07 |
Люксембург
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 1,68 | 1,69 | 1,48 | +0,13 | +8,39% | 3,50M | 05/07 | ||
| ArcelorMittal ADR | 21,86 | 21,86 | 21,25 | -1,03 | -4,50% | 3,38M | 05/07 | ||
| Tenaris ADR | 23,76 | 24,24 | 23,28 | -1,75 | -6,86% | 3,00M | 22:59:59 | ||
| Spotify Tech | 104,83 | 104,88 | 94,56 | +7,31 | +7,50% | 2,30M | 05/07 | ||
| Ardagh Metal Packaging | 6,13 | 6,15 | 5,93 | -0,08 | -1,29% | 1,49M | 05/07 | ||
| FREYR Battery | 7,41 | 7,45 | 6,96 | -0,09 | -1,20% | 1,02M | 05/07 | ||
| Adecoagro SA | 8,13 | 8,21 | 7,89 | -0,20 | -2,40% | 791,80K | 22:59:59 | ||
| MagnaChip | 13,64 | 13,88 | 13,33 | -0,35 | -2,50% | 493,90K | 22:59:59 | ||
| Orion Engineered Carbons | 15,11 | 15,39 | 14,80 | -0,64 | -4,06% | 622,80K | 05/07 | ||
| Ternium ADR | 35,05 | 35,09 | 33,50 | -1,10 | -3,04% | 536,33K | 22:59:59 | ||
| Millicom | 14,25 | 14,33 | 13,96 | -0,51 | -3,46% | 181,68K | 22:59:59 | ||
| Globant SA | 185,14 | 185,67 | 169,56 | +9,21 | +5,24% | 373,21K | 22:59:59 | ||
| Nexa Resources | 5,800 | 6,080 | 5,630 | -0,300 | -4,92% | 236,94K | 22:59:59 | ||
| Altisource Portfolio Solutions | 11,010 | 11,100 | 10,650 | +0,170 | +1,57% | 97,22K | 05/07 | ||
| Corporacion America Airports | 5,420 | 5,490 | 5,000 | -0,120 | -2,17% | 89,85K | 22:59:59 | ||
| Atento SA | 9,31 | 9,41 | 9,09 | -0,18 | -1,90% | 12,92K | 22:59:59 | ||
| Codere Online US | 2,68 | 2,68 | 2,58 | +0,07 | +2,69% | 0,42K | 16:57:00 | ||
| Procaps | 8,70 | 8,95 | 8,48 | -0,31 | -3,44% | 4,83K | 22:59:59 | ||
| RTL ADR | 4,25 | 4,25 | 4,25 | 0,00 | 0,00% | 0 | 01/07 | ||
| Subsea 7 ADR | 7,35 | 7,44 | 7,28 | -0,46 | -5,89% | 14,27K | 05/07 |
Малайзия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0,2060 | 0,2190 | 0,2010 | -0,0039 | -1,86% | 143,70K | 22:59:59 | ||
| Energem | 10,03 | 10,03 | 10,03 | +0,00 | +0,00% | 0 | 01/07 | ||
| PHP Ventures Acquisition | 10,09 | 10,18 | 10,09 | -0,12 | -1,18% | 4,47K | 18:49:00 | ||
| Kairous Acquisition | 9,97 | 9,97 | 9,95 | +0,02 | +0,20% | 0,57K | 21:04:00 | ||
| Evergreen | 9,98 | 9,98 | 9,98 | -0,02 | -0,20% | 0,37K | 17:25:00 | ||
| DUET Acquisition | 9,92 | 9,92 | 9,92 | +0,00 | +0,00% | 0,10K | 05/07 | ||
| Genting Malaysia ADR | 15,60 | 15,60 | 15,60 | 0,00 | 0,00% | 0 | 23/06 | ||
| Kairous Acquisition Unt | 10,03 | 10,09 | 10,03 | 0,00 | 0,00% | 0 | 29/06 | ||
| Energem Unt | 10,07 | 10,07 | 10,07 | +0,01 | +0,10% | 0,05K | 05/07 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 06/01 | ||
| Top Glove ADR | 0,74 | 0,74 | 0,74 | -0,08 | -9,76% | 0,42K | 05/07 | ||
| Graphene Nanochem | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 10/09 | ||
| 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 | ||
| DKG Capital | 0,0211 | 0,0211 | 0,0211 | 0,0000 | 0,00% | 0 | 02/06 | ||
| Leet Technology | 0,1620 | 0,1620 | 0,1620 | -0,0070 | -4,14% | 0,10K | 05/07 | ||
| Tenaga Nasional Berhad | 7,001 | 7,040 | 7,000 | 0,000 | 0,00% | 0 | 29/06 | ||
| Malayan Banking Berhad | 5,640 | 8,990 | 5,640 | -1,870 | -24,90% | 2,04K | 05/07 | ||
| Genting Berhad | 5,65 | 5,65 | 5,01 | +0,59 | +11,64% | 2,44K | 05/07 | ||
| IGS Capital | 0,4670 | 0,4670 | 0,4670 | +0,0000 | +0,00% | 0 | 30/06 |
Мексика
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 3,940 | 3,940 | 3,670 | +0,080 | +2,07% | 5,72M | 05/07 | ||
| America Movil ADR | 20,15 | 20,28 | 19,78 | -0,37 | -1,80% | 1,40M | 22:59:59 | ||
| Grupo Televisa ADR | 8,13 | 8,27 | 7,85 | -0,14 | -1,69% | 759,84K | 22:59:59 | ||
| Fomento Economico Mexicano | 64,47 | 68,85 | 63,86 | -4,24 | -6,17% | 1,03M | 05/07 | ||
| Betterware De Mexico | 9,94 | 10,65 | 9,69 | -0,37 | -3,59% | 70,67K | 22:59:59 | ||
| Controladora Vuela ADR | 9,84 | 9,96 | 9,54 | -0,28 | -2,77% | 760,28K | 22:59:59 | ||
| Vista Oil Gas | 6,730 | 7,318 | 6,550 | -0,750 | -10,03% | 599,49K | 05/07 | ||
| Aeroportuario del Centro Norte | 50,29 | 50,40 | 48,15 | -1,11 | -2,16% | 100,12K | 22:59:59 | ||
| Coca-Cola Femsa ADR | 56,20 | 56,28 | 54,84 | -0,18 | -0,32% | 189,98K | 22:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 192,20 | 196,02 | 187,86 | -5,63 | -2,85% | 72,59K | 22:59:59 | ||
| GAP ADR | 137,85 | 138,33 | 134,00 | -0,37 | -0,27% | 48,60K | 22:59:59 | ||
| Industrias Bachoco ADR | 43,45 | 43,57 | 42,50 | +0,53 | +1,23% | 27,01K | 22:59:59 | ||
| Mexico Equity and Income Closed | 7,84 | 7,89 | 7,79 | -0,12 | -1,51% | 6,29K | 22:59:59 | ||
| LIV Capital Acquisition II Unt | 10,05 | 10,05 | 10,05 | +0,00 | +0,00% | 0 | 01/07 | ||
| Mexico Closed Fund | 14,13 | 14,14 | 13,91 | -0,22 | -1,50% | 2,23K | 22:59:59 | ||
| Santander Mexico B ADR | 4,924 | 5,033 | 4,915 | -0,116 | -2,31% | 6,29K | 22:59:59 | ||
| LIV Capital Acquisition II | 9,96 | 9,96 | 9,96 | +0,02 | +0,18% | 1,00K | 22:01:00 | ||
| Grupo Simec ADR | 29,75 | 30,18 | 29,25 | -0,55 | -1,83% | 4,79K | 22:59:59 | ||
| America Movil ADR A | 19,75 | 20,12 | 19,55 | -0,60 | -2,95% | 0,85K | 22:59:59 | ||
| APx Acquisition I Unt | 10,03 | 10,03 | 10,03 | +0,00 | +0,00% | 0,25K | 16:30:00 |
Нидерланды
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 11,71 | 11,73 | 11,47 | -0,69 | -5,56% | 6,36M | 05/07 | ||
| ING ADR | 9,57 | 9,57 | 9,33 | -0,37 | -3,72% | 6,14M | 22:59:59 | ||
| Aegon ADR | 4,070 | 4,090 | 3,990 | -0,420 | -9,35% | 5,87M | 05/07 | ||
| NXP | 145,91 | 146,00 | 140,33 | -0,18 | -0,12% | 3,15M | 05/07 | ||
| Koninklijke Philips ADR | 20,99 | 21,00 | 20,43 | -0,24 | -1,13% | 2,19M | 22:59:59 | ||
| ASML ADR | 432,40 | 433,05 | 412,67 | -17,43 | -3,87% | 2,77M | 05/07 | ||
| Qiagen NV | 48,32 | 48,35 | 47,35 | +0,47 | +0,98% | 1,31M | 22:59:59 | ||
| VEON | 0,4450 | 0,4600 | 0,4450 | -0,0060 | -1,33% | 1,05M | 05/07 | ||
| Uniqure NV | 20,84 | 20,95 | 18,78 | +1,66 | +8,65% | 896,62K | 22:59:59 | ||
| Core Laboratories | 18,59 | 19,21 | 17,85 | -1,24 | -6,25% | 520,50K | 22:59:59 | ||
| ProQR Therapeutics NV | 0,830 | 0,835 | 0,760 | +0,041 | +5,13% | 362,21K | 05/07 | ||
| argenx ADR | 382,11 | 383,81 | 372,94 | +4,98 | +1,32% | 336,93K | 22:59:59 | ||
| Merus | 22,84 | 22,91 | 21,33 | +0,51 | +2,28% | 724,25K | 22:59:59 | ||
| Allego US | 4,24 | 4,70 | 4,18 | -0,42 | -9,01% | 128,48K | 05/07 | ||
| Pharvaris BV | 23,39 | 23,39 | 23,39 | -0,26 | -1,10% | 0,66K | 16:30:00 | ||
| European Biotech Acquisition | 9,805 | 10,300 | 9,800 | +0,005 | +0,05% | 54,90K | 17:16:00 | ||
| Pharming Group | 6,85 | 7,80 | 6,85 | -1,01 | -12,85% | 4,22K | 20:43:00 | ||
| LAVA Therapeutics NV | 2,89 | 3,08 | 2,74 | -0,26 | -8,27% | 7,39K | 22:15:00 | ||
| Ahold Delhaize | 25,9800 | 25,9800 | 25,9800 | -0,2350 | -0,90% | 0,40K | 05/07 | ||
| Natur Intl | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 30/06 |
Новая Зеландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| New Zealand Oil Gas | 0,330 | 0,330 | 0,330 | 0,000 | 0,00% | 0 | 13/04 | ||
| Warehouse Group | 2,0800 | 2,0800 | 2,0800 | 0,0000 | 0,00% | 0 | 21/04 | ||
| Astika Holdings | 0,0282 | 0,0282 | 0,0282 | +0,0058 | +25,89% | 0,90K | 05/07 | ||
| New Zealand Energy Corp | 0,0930 | 0,0930 | 0,0930 | 0,0000 | 0,00% | 0 | 30/06 | ||
| Spark New Zealand | 2,9500 | 2,9570 | 2,9500 | -0,0295 | -0,99% | 6,94K | 05/07 | ||
| Chorus ADR | 21,21 | 21,21 | 21,21 | -1,08 | -4,85% | 0,64K | 05/07 | ||
| Fletcher Building Ltd PK | 6,25 | 6,25 | 6,25 | +0,00 | +0,00% | 0 | 28/06 | ||
| Spark New Zealand ADR | 14,86 | 15,06 | 14,56 | -0,42 | -2,75% | 25,49K | 05/07 | ||
| Ryman Healthcare ADR | 28,52 | 29,00 | 28,52 | +0,00 | +0,00% | 0 | 24/06 | ||
| Air New Zealand ADR | 1,75 | 1,75 | 1,75 | +0,00 | +0,00% | 0 | 22/06 | ||
| Auckland International Airport ADR | 22,64 | 22,65 | 22,65 | -0,38 | -1,63% | 0,79K | 05/07 | ||
| Port Tauranga ADR | 16,00 | 16,00 | 16,00 | 0,00 | 0,00% | 0 | 13/06 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0,00% | 0 | 08/10 | ||
| Starfleet Innotech | 0,0146 | 0,0146 | 0,0124 | +0,0001 | +0,69% | 1,35M | 05/07 | ||
| A2 Milk | 3,00 | 3,01 | 3,01 | +0,19 | +6,56% | 0,10K | 05/07 |
Норвегия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 33,54 | 33,74 | 32,60 | -0,29 | -0,86% | 4,41M | 05/07 | ||
| Opera | 4,80 | 4,92 | 4,27 | +0,25 | +5,49% | 91,02K | 22:59:59 | ||
| Idex Biometrics ASA | 8,71 | 8,71 | 8,71 | -1,22 | -12,24% | 0,98K | 17:03:00 | ||
| Mowi ADR | 23,19 | 23,22 | 22,85 | +0,05 | +0,22% | 44,58K | 05/07 | ||
| DNO ADR | 16,4 | 16,4 | 16,4 | 0,0 | 0,00% | 0 | 18/05 | ||
| Aker Solutions ADR | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 0 | 29/11 | ||
| Aker Carbon | 1,57 | 1,58 | 1,55 | -0,08 | -4,85% | 6,22K | 05/07 | ||
| Yara International ASA | 20,03 | 20,21 | 19,75 | -1,11 | -5,25% | 55,45K | 05/07 | ||
| Telenor ASA ADR | 13,34 | 13,34 | 13,13 | -0,16 | -1,19% | 170,96K | 05/07 | ||
| Orkla ASA ADR | 8,020 | 8,220 | 7,950 | -0,120 | -1,47% | 67,41K | 05/07 | ||
| Norsk Hydro ASA ADR | 5,280 | 5,420 | 5,170 | -0,240 | -4,35% | 506,14K | 05/07 | ||
| DNB Bank ASA | 17,94 | 17,94 | 17,63 | +0,11 | +0,62% | 246,93K | 05/07 | ||
| Telenor | 13,380 | 13,380 | 13,380 | +0,000 | +0,00% | 0 | 29/06 | ||
| Akastor ASA | 0,9321 | 0,9321 | 0,9321 | +0,0000 | +0,00% | 0 | 06/06 | ||
| Mowi | 23,1050 | 23,1050 | 23,1050 | 0,0000 | 0,00% | 0 | 01/07 | ||
| Orkla | 7,4500 | 7,4500 | 7,2890 | +0,0000 | +0,00% | 0 | 23/06 | ||
| Prosafe | 20,0000 | 20,0000 | 20,0000 | 0,0000 | 0,00% | 0 | 16/06 | ||
| Nordic Semiconductor ASA | 14,5000 | 14,5000 | 14,5000 | -1,0001 | -6,45% | 0,15K | 05/07 | ||
| Dno | 1,4400 | 1,4400 | 1,4400 | +0,0000 | +0,00% | 0 | 27/06 | ||
| Hexagon Composites | 2,6500 | 2,6500 | 2,6500 | 0,0000 | 0,00% | 0 | 30/06 |
ОАЭ
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4,19 | 4,20 | 3,93 | +0,15 | +3,71% | 562,32K | 22:59:59 | ||
| Swvl Holdings | 6,705 | 6,730 | 6,400 | -0,025 | -0,37% | 88,41K | 22:59:00 | ||
| Brooge Holdings Ltd | 7,900 | 8,000 | 7,900 | +0,380 | +5,05% | 1,31K | 05/07 | ||
| Amira Nature Foods | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 06/04 | ||
| 3Power Energy | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 0 | 30/06 |
Перу
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 6,550 | 6,710 | 6,332 | -0,230 | -3,39% | 1,74M | 22:59:59 | ||
| Credicorp | 120,61 | 121,02 | 117,21 | -1,88 | -1,53% | 382,57K | 05/07 | ||
| Intercorp Financial Services | 22,96 | 23,08 | 22,59 | -0,44 | -1,88% | 5,81K | 22:59:59 | ||
| Cementos Pacasmayo ADR | 4,620 | 4,875 | 4,600 | -0,185 | -3,85% | 6,33K | 22:59:59 | ||
| Aenza | 1,2700 | 1,2700 | 1,2700 | +0,0000 | +0,00% | 0,25K | 22:59:59 | ||
| Dana Resources | 0,00000 | 0,00000 | 0,00000 | 0,00000 | 0,00% | 0 | 27/06 | ||
| Goldsands Dev Co | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 17/06 | ||
| Fossal ADR | 0,014 | 0,014 | 0,014 | 0,000 | 0,00% | 0 | 23/07 |
Польша
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| 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 | 6,2 | 6,6 | 6,3 | 0,0 | 0,00% | 0 | 16/12 | ||
| 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 | ||
| CD Projekt | 5,10 | 5,38 | 4,50 | -0,08 | -1,54% | 16,02K | 05/07 |
Португалия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Espirito Santo | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 12/04 | ||
| EDP Energias de Portugal ADR | 46,99 | 47,14 | 46,35 | -1,32 | -2,73% | 21,52K | 05/07 | ||
| Jeronimo Martins SGPS SA ADR | 44,07 | 44,07 | 43,17 | -0,82 | -1,83% | 16,60K | 05/07 | ||
| Galp Energa | 5,25 | 5,28 | 5,14 | -0,35 | -6,17% | 83,31K | 05/07 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Россия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Surgutneftegaz OAO | 0,51 | 1,03 | 0,35 | 0,00 | 0,00% | 0 | 03/03 | ||
| Cian ADR | 3,40 | 4,49 | 3,30 | 0,00 | 0,00% | 0 | 25/02 | ||
| Роснефть DRC | 0,60 | 0,60 | 0,60 | 0,00 | 0,00% | 0 | 27/04 | ||
| Татнефть АДР | 2,35 | 2,35 | 2,35 | 0,00 | 0,00% | 0 | 27/04 | ||
| Novolipetsk Steel DRC | 0,32 | 0,32 | 0,32 | 0,00 | 0,00% | 0 | 27/04 | ||
| Novatek DRC | 0,65 | 0,65 | 0,65 | 0,00 | 0,00% | 0 | 27/04 | ||
| АФК Система DRC | 4,50 | 6,00 | 4,50 | 0,00 | 0,00% | 0 | 02/03 | ||
| Bank VTB DRC | 0,612 | 0,612 | 0,612 | 0,000 | 0,00% | 0 | 24/05 | ||
| Norilskiy Nikel ADR | 1,89 | 1,89 | 1,89 | 0,00 | 0,00% | 0 | 27/04 | ||
| Сургутнефтегаз АДР | 0,62 | 0,80 | 0,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Татнефть АДР | 9,55 | 9,55 | 9,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Яндекс | 18,94 | 24,05 | 17,83 | 0,00 | 0,00% | 0 | 25/02 | ||
| RusHydro ADR | 0,480 | 0,560 | 0,480 | 0,000 | 0,00% | 0 | 03/03 | ||
| Rostelekom DRC | 1,01 | 3,40 | 1,01 | 0,00 | 0,00% | 0 | 03/03 | ||
| Polyus ADR | 21,00 | 21,00 | 18,55 | 0,00 | 0,00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3,05 | 3,74 | 2,72 | 0,00 | 0,00% | 0 | 03/03 | ||
| Gazprom Neft ADR | 14,00 | 15,00 | 14,00 | 0,00 | 0,00% | 0 | 03/03 | ||
| Globaltrans Inv | 0,88 | 1,00 | 0,85 | 0,00 | 0,00% | 0 | 02/03 | ||
| МТС АДР | 5,500 | 6,270 | 5,340 | 0,000 | 0,00% | 0 | 25/02 | ||
| Mechel Pref ADR | 1,2046 | 1,5000 | 1,1200 | +0,0000 | +0,00% | 0 | 25/02 |
Сингапур
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 2,71 | 2,73 | 2,38 | +0,33 | +13,87% | 50,28M | 05/07 | ||
| Aberdeen Asia-Pacific | 2,770 | 2,800 | 2,740 | -0,080 | -2,81% | 2,35M | 22:59:59 | ||
| Sea | 75,34 | 76,25 | 66,19 | +6,28 | +9,09% | 5,81M | 05/07 | ||
| Flex | 14,16 | 14,19 | 13,64 | -0,09 | -0,63% | 3,45M | 22:59:59 | ||
| Kulicke&Soffa | 39,32 | 39,46 | 37,35 | +0,31 | +0,79% | 1,33M | 05/07 | ||
| Wave Life Sciences Ltd | 3,140 | 3,200 | 2,800 | -0,040 | -1,26% | 550,86K | 22:59:59 | ||
| Guardforce AI | 0,46 | 0,47 | 0,45 | +0,01 | +2,00% | 303,07K | 05/07 | ||
| Genius | 6,19 | 6,34 | 5,85 | +0,22 | +3,69% | 434,71K | 05/07 | ||
| Catcha Investment | 9,820 | 9,830 | 9,820 | 0,000 | 0,00% | 19,02K | 22:59:59 | ||
| YY A | 30,85 | 30,98 | 29,62 | -0,12 | -0,39% | 375,21K | 22:59:59 | ||
| Grindrod Shipping | 16,65 | 17,58 | 16,48 | -1,07 | -6,04% | 256,47K | 22:59:59 | ||
| Lion Group Holding | 1,040 | 1,060 | 0,836 | +0,157 | +17,81% | 1,72M | 05/07 | ||
| Maxeon Solar Technologies | 12,48 | 12,74 | 12,05 | -0,27 | -2,12% | 216,11K | 05/07 | ||
| Society Pass | 2,03 | 2,07 | 1,88 | +0,13 | +6,84% | 175,78K | 05/07 | ||
| Aslan Pharma ADR | 0,580 | 0,600 | 0,530 | +0,070 | +13,70% | 368,91K | 22:59:59 | ||
| Kenon Holdings | 36,97 | 37,35 | 36,24 | -1,73 | -4,47% | 57,70K | 05/07 | ||
| Eqonex | 0,786 | 0,800 | 0,712 | +0,007 | +0,86% | 67,35K | 22:59:59 | ||
| TDCX ADR | 8,90 | 9,08 | 8,56 | -0,25 | -2,73% | 1,18M | 05/07 | ||
| India Closed Fund | 16,37 | 16,40 | 15,97 | +0,15 | +0,92% | 83,07K | 22:59:59 | ||
| JE Cleantech Holdings | 12,38 | 12,74 | 12,16 | -0,36 | -2,83% | 16,58K | 22:59:00 |
Таиланд
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| BEC World ADR | 4,82 | 4,82 | 4,82 | 0,00 | 0,00% | 0 | 06/04 | ||
| Univanich Palm Oil ADR | 0,2 | 0,2 | 0,2 | 0,0 | 0,00% | 0 | 29/06 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 18/04 | ||
| Indorama Ventures ADR | 13,25 | 13,25 | 13,25 | +0,00 | +0,00% | 0 | 22/06 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 03/11 | ||
| CP All ADR | 18 | 18 | 17 | 0 | 0,00% | 0 | 01/07 | ||
| Bumrungrad Hospital DRC | 5,32 | 5,32 | 5,32 | +0,00 | +0,00% | 0 | 08/06 | ||
| BTS ADR | 30,0 | 30,0 | 30,0 | 0,0 | 0,00% | 0 | 03/11 | ||
| 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 | ||
| Bangkok Bank ADR | 18,8800 | 18,8900 | 18,3850 | -0,0600 | -0,32% | 1,92K | 05/07 | ||
| Bangkok Dusit Medical ADR | 30,5 | 30,5 | 30,5 | +0,0 | +0,00% | 0 | 01/06 | ||
| Advanced Info Service DRC | 5,62 | 5,62 | 5,62 | 0,00 | 0,00% | 0 | 30/06 | ||
| Airports Thailand ADR | 19,2 | 20,5 | 19,2 | -1,2 | -5,78% | 4,12K | 05/07 | ||
| Siam Commercial Bank ADR | 1,9 | 1,9 | 1,9 | +0,8 | +66,96% | 0,15K | 05/07 | ||
| TTW Public Company | 15,22 | 15,22 | 15,22 | 0,00 | 0,00% | 0 | 17/06 | ||
| PTT Exploration & Production | 9,350 | 9,350 | 9,350 | +0,000 | +0,00% | 0 | 01/07 | ||
| Krung Thai Bank Public Co | 8,32 | 8,32 | 8,32 | 0,00 | 0,00% | 0 | 03/05 | ||
| Kasikornbank OTC | 16,49 | 16,97 | 16,49 | -0,28 | -1,67% | 9,43K | 05/07 |
Тайвань
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 76,11 | 76,15 | 73,74 | -0,89 | -1,16% | 21,97M | 05/07 | ||
| United Microelectronics | 6,560 | 6,565 | 6,364 | +0,010 | +0,15% | 11,12M | 05/07 | ||
| ASE Industrial ADR | 5,060 | 5,060 | 4,880 | +0,050 | +1,00% | 6,58M | 05/07 | ||
| Himax | 6,59 | 7,12 | 6,55 | -0,64 | -8,85% | 5,14M | 05/07 | ||
| Gogoro | 6,750 | 7,010 | 6,610 | -0,290 | -4,12% | 274,90K | 22:59:59 | ||
| Chunghwa Telecom | 42,36 | 42,39 | 41,90 | +0,48 | +1,15% | 170,24K | 22:59:59 | ||
| ChipMOS Tech | 22,88 | 23,27 | 22,53 | -0,96 | -4,03% | 74,34K | 22:59:59 | ||
| Gogoro Wnt | 1,14 | 1,40 | 1,14 | -0,10 | -8,06% | 22,36K | 05/07 | ||
| Giga Media Ltd | 1,570 | 1,589 | 1,540 | +0,030 | +1,95% | 12,86K | 05/07 | ||
| SemiLEDS | 2,55 | 2,55 | 2,41 | +0,04 | +1,59% | 16,49K | 05/07 | ||
| Maxpro Capital Acquisition Unt | 10,12 | 10,12 | 10,12 | 0,00 | 0,00% | 0 | 01/07 | ||
| Asia Pacific Wire & Cable | 1,160 | 1,220 | 1,151 | -0,080 | -6,45% | 17,54K | 22:19:00 | ||
| AU Optronics | 7,160 | 7,930 | 5,460 | +1,540 | +27,40% | 84,47K | 05/07 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0,00% | 0 | 26/03 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0,00% | 0 | 30/01 | ||
| FIH Mobile ADR | 2,570 | 2,570 | 2,570 | -0,230 | -8,21% | 0,68K | 05/07 | ||
| Hon Hai Precision ADR | 7,02 | 7,19 | 6,94 | -0,03 | -0,43% | 76,13K | 05/07 | ||
| Kreido Biofuels | 2,500 | 2,500 | 2,500 | 0,000 | 0,00% | 0 | 19/04 | ||
| MediaTek | 7,30 | 7,30 | 7,30 | 0,00 | 0,00% | 0 | 31/12 | ||
| Maxpro Capital Acquisition | 10,06 | 10,06 | 10,06 | -0,03 | -0,25% | 255,71K | 16:38:00 |
Турция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 0,73 | 0,73 | 0,61 | +0,11 | +17,23% | 1,01M | 22:59:59 | ||
| Turkcell Iletisim Hizmetleri | 2,620 | 2,620 | 2,520 | +0,080 | +3,15% | 777,64K | 22:59:59 | ||
| Arcelik ADR | 21,98 | 21,98 | 21,94 | +0,00 | +0,00% | 0 | 24/06 | ||
| Ulker Biskuvi Sanayi ADR | 8 | 8 | 8 | 0 | 0,00% | 0 | 01/07 | ||
| Turk Telekomunikasyon ADR | 1,1 | 1,1 | 1,1 | 0,0 | 0,00% | 0 | 28/06 | ||
| THY ADR | 26,1 | 26,1 | 26,1 | 0,0 | 0,00% | 0 | 30/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 8,00 | 8,00 | 8,00 | 0,00 | 0,00% | 0 | 23/06 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 99,00 | 99,00 | 99,00 | 0,00 | 0,00% | 0 | 03/05 | ||
| Turkiye Vakiflar Bankasi ADR | 3,000 | 3,000 | 3,000 | +0,000 | +0,00% | 0 | 17/05 | ||
| Turkiye Garanti Bankasi AS | 0,760 | 0,760 | 0,760 | -0,076 | -9,04% | 3,00K | 05/07 | ||
| Tav Havalimanlari Holding AS | 11,820 | 11,820 | 11,820 | +0,000 | +0,00% | 0 | 16/06 | ||
| Koza Altin Islemeleri A S | 13,0100 | 13,0100 | 13,0100 | 0,0000 | 0,00% | 0 | 13/09 | ||
| Koc Holdings AS | 10,60 | 10,60 | 10,50 | -0,38 | -3,42% | 1,21K | 05/07 | ||
| Anadolu Efes ADR | 0,275 | 0,360 | 0,275 | -0,106 | -27,78% | 7,35K | 05/07 | ||
| Akbank Turk Anonim Sirketi | 0,92 | 0,97 | 0,92 | 0,01 | 0,55% | 15,07K | 05/07 |
Филиппины
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 31,35 | 31,41 | 30,80 | +0,96 | +3,16% | 106,74K | 22:59:59 | ||
| Cebu Air ADR | 3,66 | 3,66 | 3,66 | 0,00 | 0,00% | 0 | 27/06 | ||
| Universal Robina ADR | 20,04 | 20,04 | 20,04 | 0,00 | 0,00% | 0 | 01/06 | ||
| Manila Water ADR | 7,26 | 7,26 | 7,26 | 0,00 | 0,00% | 0 | 30/06 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0,00% | 0 | 26/04 | ||
| Megaworld ADR | 7,8 | 7,8 | 7,8 | 0,0 | 0,00% | 0 | 01/07 | ||
| Manila Electric ADR | 13,76 | 13,76 | 13,76 | +0,00 | +0,00% | 0 | 30/06 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 10/05 | ||
| Jollibee Foods ADR | 14,980 | 14,980 | 13,960 | +0,980 | +7,00% | 9,31K | 05/07 | ||
| Globe Telecom ADR | 43,50 | 43,50 | 43,50 | 0,00 | 0,00% | 0 | 21/03 | ||
| First Gen ADR | 5,86 | 5,86 | 5,86 | 0,00 | 0,00% | 0 | 28/06 | ||
| DMCI ADR | 1,54 | 1,54 | 1,54 | 0,00 | 0,00% | 0 | 30/06 | ||
| Bank the Philippine Islands ADR | 32,13 | 32,13 | 32,13 | +0,00 | +0,00% | 0 | 01/07 | ||
| BDO Unibank ADR | 21,32 | 21,32 | 21,32 | +1,30 | +6,49% | 0,39K | 05/07 | ||
| Ayala ADR | 11,0 | 11,0 | 11,0 | 0,0 | 0,00% | 0 | 01/07 | ||
| 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 | ||
| D&L Industries ADR | 3,00 | 2,99 | 2,99 | +0,05 | +1,53% | 1,46K | 05/07 | ||
| Benguet B | 0,1200 | 0,1200 | 0,1200 | 0,0000 | 0,00% | 0 | 14/06 | ||
| Robinsons Retail Holdings Inc | 8,36 | 8,36 | 8,26 | 0,00 | 0,00% | 0 | 24/06 |
Финляндия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4,550 | 4,550 | 4,410 | -0,110 | -2,36% | 39,41M | 05/07 | ||
| Yit ADR | 2,52 | 2,52 | 2,52 | 0,00 | 0,00% | 0 | 07/12 | ||
| Fortum | 14,030 | 14,030 | 13,070 | -4,110 | -22,66% | 0,86K | 05/07 | ||
| Wartsila ADR | 1,54 | 1,54 | 1,54 | +0,00 | +0,00% | 0 | 01/07 | ||
| Outokumpu ADR | 2,74 | 2,98 | 2,74 | 0,00 | 0,00% | 0 | 09/06 | ||
| Metso Outotec OTC | 3,52 | 3,52 | 3,40 | -0,18 | -4,86% | 7,85K | 05/07 | ||
| Orion ADR | 20,00 | 20,00 | 20,00 | +0,00 | +0,00% | 0 | 17/05 | ||
| Konecranes ADR | 5,565 | 5,565 | 5,565 | 0,000 | 0,00% | 0 | 14/04 | ||
| Kesko ADR | 12,160 | 12,220 | 11,860 | -0,050 | -0,41% | 14,52K | 05/07 | ||
| Neste | 22,55 | 22,55 | 21,99 | +0,12 | +0,54% | 28,55K | 05/07 | ||
| Stora Enso Oyj PK | 15,22 | 15,22 | 14,95 | -0,47 | -3,00% | 71,30K | 05/07 | ||
| Sampo OYJ | 21,14 | 21,16 | 20,86 | -0,87 | -3,95% | 96,67K | 05/07 | ||
| Nordea Bank ADR | 8,46 | 8,48 | 8,33 | -0,39 | -4,41% | 292,94K | 05/07 | ||
| Nokian Tyres ADR | 5,16 | 5,17 | 5,14 | -0,20 | -3,73% | 15,43K | 05/07 | ||
| Kone Oyj ADR | 23,55 | 23,55 | 23,15 | -0,55 | -2,28% | 60,23K | 05/07 | ||
| Kone Corporation | 47,0000 | 47,0000 | 45,9320 | +0,0000 | +0,00% | 0 | 30/06 | ||
| Uponor | 14,20 | 14,20 | 14,20 | 0,00 | 0,00% | 0 | 21/06 | ||
| Fortum ADR | 2,670 | 2,800 | 2,563 | -0,450 | -14,42% | 18,89K | 05/07 |
Франция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 50,18 | 50,28 | 49,56 | -0,83 | -1,63% | 1,49M | 05/07 | ||
| TotalEnergies SE ADR | 51,15 | 51,50 | 50,13 | -1,68 | -3,18% | 2,16M | 05/07 | ||
| Constellium Nv | 12,75 | 12,76 | 12,44 | -0,52 | -3,92% | 924,61K | 22:59:59 | ||
| Orange ADR | 11,48 | 11,48 | 11,29 | -0,35 | -2,96% | 819,77K | 22:59:59 | ||
| Cellectis | 2,76 | 2,96 | 2,48 | +0,07 | +2,60% | 196,36K | 22:59:59 | ||
| DBV Technologies | 2,530 | 2,570 | 2,380 | +0,140 | +5,86% | 134,79K | 22:59:59 | ||
| Criteo Sa | 23,76 | 23,84 | 23,25 | -0,09 | -0,38% | 183,62K | 05/07 | ||
| Valneva SE | 23,35 | 23,75 | 21,63 | +2,35 | +11,19% | 30,16K | 22:59:59 | ||
| Erytech Pharma ADR | 1,100 | 1,100 | 1,010 | -0,020 | -1,79% | 3,78K | 21:34:00 | ||
| EDAP | 6,500 | 6,520 | 6,320 | -0,100 | -1,52% | 24,04K | 22:59:59 | ||
| Sequans Communications | 2,570 | 2,670 | 2,480 | -0,060 | -2,28% | 27,90K | 22:59:59 | ||
| Biophytis | 0,93 | 0,94 | 0,92 | -0,16 | -14,90% | 3,51K | 22:12:00 | ||
| Innate Pharma | 2,840 | 2,980 | 2,740 | -0,060 | -2,07% | 6,70K | 22:59:59 | ||
| Nanobiotix | 3,65 | 3,65 | 3,27 | 0,00 | 0,00% | 0 | 01/07 | ||
| Inventiva | 6,05 | 6,17 | 6,00 | +0,30 | +5,22% | 9,30K | 22:59:00 | ||
| Genfit SA | 3,360 | 3,416 | 3,250 | +0,100 | +3,07% | 24,02K | 22:59:00 | ||
| Innate Pharma | 2,6000 | 2,6000 | 2,6000 | +0,0000 | +0,00% | 0 | 22/06 | ||
| Axa | 20,9700 | 21,8100 | 20,4600 | -2,1300 | -9,22% | 3,72K | 05/07 | ||
| TotalEnergies SE | 49,0100 | 52,0700 | 49,0100 | -1,8300 | -3,60% | 2,72K | 05/07 | ||
| Verimatrix | 1,0300 | 1,0300 | 1,0300 | 0,0000 | 0,00% | 0 | 27/04 |
Чили
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 84,67 | 84,95 | 81,28 | 0,00 | 0,00% | 1,70M | 05/07 | ||
| Santander Chile ADR | 15,70 | 16,16 | 15,59 | -0,75 | -4,56% | 351,31K | 05/07 | ||
| Cervecerias ADR | 12,60 | 12,69 | 12,32 | +0,07 | +0,56% | 976,21K | 05/07 | ||
| Enel Chile ADR | 1,040 | 1,140 | 0,981 | -0,070 | -6,31% | 880,97K | 22:59:59 | ||
| Banco De Chile | 17,45 | 18,14 | 17,23 | -0,78 | -4,28% | 79,14K | 22:59:59 | ||
| Itau CorpBanca ADR | 2,850 | 2,850 | 2,710 | -0,050 | -1,72% | 2,29K | 22:59:59 | ||
| Embotelladora Andina B ADR | 10,67 | 10,67 | 10,30 | +0,17 | +1,62% | 12,63K | 22:59:59 | ||
| Embotelladora Andina | 9,17 | 9,37 | 9,11 | -0,40 | -4,18% | 2,46K | 22:59:59 | ||
| LATAM Airlines ADR | 0,29 | 0,31 | 0,28 | -0,02 | -5,90% | 102,12K | 05/07 | ||
| Enel Americas ADR | 4,810 | 5,090 | 4,680 | 0,000 | 0,00% | 0 | 17/06 | ||
| Cerro Grande Mining Corp | 0,005 | 0,005 | 0,005 | 0,000 | 0,00% | 0 | 17/06 |
Швейцария
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3,160 | 3,260 | 3,010 | -0,170 | -5,11% | 22,03M | 05/07 | ||
| Credit Suisse ADR | 5,57 | 5,58 | 5,39 | -0,13 | -2,28% | 16,65M | 05/07 | ||
| Amcor PLC | 12,44 | 12,44 | 12,10 | -0,09 | -0,72% | 7,28M | 05/07 | ||
| UBS Group | 15,75 | 15,76 | 15,28 | -0,38 | -2,36% | 3,69M | 22:59:59 | ||
| STMicroelectronics ADR | 29,56 | 29,57 | 28,35 | -0,84 | -2,76% | 5,84M | 22:59:59 | ||
| ABB ADR | 26,39 | 26,40 | 25,85 | -0,22 | -0,83% | 2,17M | 22:59:59 | ||
| TE Connectivity | 111,47 | 111,47 | 107,12 | +0,47 | +0,42% | 2,24M | 05/07 | ||
| Novartis ADR | 84,28 | 84,29 | 83,34 | -0,08 | -0,09% | 2,00M | 22:59:59 | ||
| Chubb | 193,14 | 195,82 | 189,64 | -4,78 | -2,42% | 1,39M | 05/07 | ||
| Quotient Ltd | 0,254 | 0,260 | 0,240 | +0,014 | +5,83% | 6,77M | 05/07 | ||
| On Holding | 18,55 | 18,79 | 17,05 | +0,89 | +5,04% | 1,28M | 05/07 | ||
| Crispr Therapeutics | 70,60 | 71,64 | 62,04 | +6,81 | +10,68% | 3,01M | 05/07 | ||
| Alcon | 71,11 | 71,15 | 69,89 | -0,47 | -0,66% | 650,35K | 05/07 | ||
| Garmin | 99,95 | 100,02 | 96,04 | +1,46 | +1,48% | 895,13K | 05/07 | ||
| Logitech | 51,41 | 51,43 | 49,70 | -0,30 | -0,58% | 842,48K | 05/07 | ||
| Garrett Motion | 7,920 | 8,050 | 7,660 | -0,130 | -1,61% | 304,54K | 05/07 | ||
| Adc Thera | 8,85 | 8,96 | 8,38 | +0,31 | +3,63% | 284,28K | 22:59:59 | ||
| Global Blue Group Holding | 5,07 | 5,20 | 4,91 | -0,13 | -2,50% | 11,37K | 22:59:59 | ||
| ObsEva | 1,820 | 1,820 | 1,670 | +0,060 | +3,41% | 284,87K | 05/07 | ||
| Sportradar | 8,35 | 8,42 | 7,75 | +0,28 | +3,47% | 233,37K | 22:59:59 |
Швеция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 7,37 | 7,38 | 7,22 | -0,06 | -0,81% | 6,04M | 05/07 | ||
| Oatly Group AB | 3,96 | 3,96 | 3,53 | +0,32 | +8,79% | 3,94M | 05/07 | ||
| Polestar Automotive Holding A | 9,56 | 9,74 | 8,91 | +0,03 | +0,31% | 2,38M | 05/07 | ||
| Autoliv | 71,37 | 71,48 | 68,78 | -1,32 | -1,82% | 560,11K | 22:59:59 | ||
| Olink Holding AB | 16,22 | 16,66 | 14,89 | +0,57 | +3,64% | 200,85K | 22:59:59 | ||
| Neonode | 5,160 | 5,170 | 5,000 | +0,100 | +1,98% | 22,30K | 22:59:59 | ||
| Calliditas Therapeutics | 17,57 | 18,36 | 17,40 | -0,79 | -4,30% | 4,74K | 05/07 | ||
| Bynordic Acquisition | 9,93 | 9,93 | 9,93 | 0,01 | 0,00% | 479,50K | 16:38:00 | ||
| Volvo B | 14,8425 | 15,1250 | 14,8425 | -0,9075 | -5,76% | 0,45K | 05/07 | ||
| Orron Energy AB | 0,6800 | 0,6800 | 0,6800 | -0,0700 | -9,33% | 0,40K | 05/07 | ||
| Investor B | 16,3000 | 16,3000 | 16,3000 | -0,3000 | -1,81% | 0,60K | 05/07 | ||
| Electrolux B ADR | 26,93 | 26,94 | 26,41 | -0,08 | -0,30% | 66,74K | 05/07 | ||
| AB SKF | 14,88 | 14,90 | 14,62 | 0,00 | 0,00% | 77,83K | 05/07 | ||
| Assa Abloy AB | 10,48 | 10,48 | 10,28 | -0,10 | -0,90% | 1,20M | 05/07 | ||
| Atlas Copco AB | 9,02 | 9,02 | 8,75 | -0,02 | -0,17% | 447,47K | 05/07 | ||
| Elekta ADR | 6,82 | 6,83 | 6,71 | -0,22 | -3,06% | 68,35K | 05/07 | ||
| LM Ericsson B | 7,4000 | 7,4000 | 7,4000 | +0,0000 | +0,00% | 0 | 30/06 | ||
| H&M ADR | 2,33 | 2,35 | 2,30 | -0,04 | -1,89% | 268,13K | 05/07 | ||
| Husqvarna AB | 14,58 | 14,65 | 14,21 | -0,23 | -1,55% | 106,05K | 05/07 | ||
| Svenska Handelsbanken | 8,21 | 8,53 | 8,21 | -0,48 | -5,52% | 374,02K | 05/07 |
Южная Африка
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 8,930 | 9,170 | 8,725 | -0,440 | -4,70% | 7,69M | 22:59:59 | ||
| Harmony Gold Mining | 3,180 | 3,210 | 3,085 | -0,070 | -2,15% | 7,26M | 22:59:59 | ||
| Sibanye Gold ADR | 9,96 | 9,96 | 9,57 | -0,18 | -1,78% | 2,89M | 05/07 | ||
| AngloGold Ashanti ADR | 14,46 | 14,83 | 14,11 | -0,73 | -4,81% | 3,23M | 22:59:59 | ||
| DRDGOLD ADR | 5,76 | 5,90 | 5,57 | -0,19 | -3,19% | 371,63K | 22:59:59 | ||
| Sasol ADR | 21,02 | 21,57 | 20,67 | -0,66 | -3,04% | 417,94K | 05/07 | ||
| Lesaka Tech | 5,150 | 5,280 | 5,020 | -0,040 | -0,77% | 32,96K | 22:59:59 | ||
| Leatt | 22,1 | 23,0 | 22,1 | -0,4 | -1,78% | 1,96K | 05/07 | ||
| Naspers ADR | 32,05 | 32,40 | 31,07 | +1,22 | +3,96% | 693,51K | 05/07 | ||
| Nampak | 0,183 | 0,183 | 0,183 | +0,000 | +0,00% | 0 | 16/05 | ||
| MTN Group Ltd PK | 8,01 | 8,19 | 8,00 | -0,35 | -4,19% | 48,38K | 05/07 | ||
| Mr Price Group | 10,85 | 10,85 | 10,58 | +0,20 | +1,88% | 22,84K | 05/07 | ||
| Life Healthcare Group Holdings | 4,40 | 4,42 | 4,19 | +0,13 | +3,04% | 15,64K | 05/07 | ||
| Kumba Iron Ore Ltd PK | 10,250 | 10,250 | 9,820 | -0,340 | -3,21% | 1,14K | 05/07 | ||
| Impala Platinum Holdings Ltd PK | 10,860 | 10,900 | 10,613 | +0,110 | +1,02% | 165,14K | 05/07 | ||
| Clicks Group | 33,56 | 34,35 | 33,56 | 0,00 | 0,00% | 0 | 30/06 | ||
| Bidvest Group Ltd PK | 25,02 | 25,08 | 24,79 | -0,43 | -1,69% | 7,37K | 05/07 | ||
| Barloworld ADR | 5,02 | 5,02 | 5,02 | -1,14 | -18,51% | 0,40K | 05/07 | ||
| Absa ADR | 18,75 | 18,75 | 17,99 | 0,00 | 0,00% | 0 | 30/06 | ||
| Anglo American Platinum ADR | 14,170 | 14,350 | 13,840 | -0,080 | -0,56% | 21,93K | 05/07 |
Южная Корея
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 16,08 | 16,10 | 14,07 | +1,04 | +6,91% | 17,73M | 05/07 | ||
| KT | 14,05 | 14,14 | 13,86 | -0,08 | -0,57% | 653,41K | 22:59:59 | ||
| LG Display | 5,73 | 5,73 | 5,53 | +0,17 | +3,06% | 578,77K | 22:59:59 | ||
| SK Telecom ADR | 22,77 | 22,81 | 22,37 | +0,18 | +0,80% | 292,01K | 05/07 | ||
| KB Financial | 35,87 | 36,20 | 35,26 | -1,18 | -3,18% | 369,61K | 05/07 | ||
| POSCO | 44,04 | 44,09 | 43,18 | -0,76 | -1,70% | 250,68K | 05/07 | ||
| Shinhan | 27,93 | 27,93 | 26,25 | -0,99 | -3,42% | 337,09K | 22:59:59 | ||
| Kepco ADR | 8,75 | 8,76 | 8,61 | -0,04 | -0,46% | 144,39K | 22:59:59 | ||
| Woori Financial | 27,31 | 27,41 | 26,66 | -0,62 | -2,22% | 47,91K | 22:59:59 | ||
| Doubledown | 9,82 | 10,23 | 9,82 | -0,12 | -1,21% | 4,45K | 05/07 | ||
| Gravity Co | 49,90 | 50,77 | 47,36 | -0,11 | -0,22% | 41,88K | 05/07 | ||
| Samsung Electronics Co | 57,75 | 57,75 | 57,75 | 0,00 | 0,00% | 0 | 13/10 | ||
| I-On Digital | 0,07 | 0,07 | 0,07 | 0,00 | 0,00% | 0 | 30/06 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 04/02 | ||
| e-MARINE Global | 0,0 | 0,0 | 0,0 | 0,0 | 0,00% | 0 | 12/01 | ||
| Hyundai Motor DRC | 33,84 | 34,15 | 33,00 | -0,62 | -1,79% | 1,67K | 05/07 | ||
| Naver Corp | % |
Япония
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5,390 | 5,400 | 5,325 | -0,040 | -0,74% | 3,34M | 05/07 | ||
| Sumitomo Mitsui Financial ADR | 5,970 | 5,970 | 5,870 | -0,020 | -0,33% | 3,64M | 22:59:59 | ||
| Takeda Pharma ADR | 14,16 | 14,17 | 13,98 | +0,07 | +0,50% | 1,82M | 05/07 | ||
| Honda Motor ADR | 23,61 | 23,61 | 23,21 | -0,60 | -2,48% | 2,13M | 05/07 | ||
| Mizuho Financial ADR | 2,300 | 2,300 | 2,250 | +0,010 | +0,44% | 1,61M | 22:59:59 | ||
| Nomura ADR | 3,660 | 3,660 | 3,585 | +0,010 | +0,27% | 1,43M | 22:59:59 | ||
| Yoshitsu ADR | 1,35 | 1,39 | 1,27 | -0,04 | -2,88% | 310,07K | 05/07 | ||
| Sony ADR | 80,95 | 81,02 | 79,05 | -0,73 | -0,89% | 789,56K | 05/07 | ||
| Canon ADR | 22,68 | 22,75 | 22,44 | -0,39 | -1,69% | 315,64K | 05/07 | ||
| Toyota Motor ADR | 154,67 | 154,71 | 152,60 | -0,80 | -0,51% | 208,50K | 05/07 | ||
| HeartCore Enterprises | 2,50 | 2,60 | 2,43 | -0,02 | -0,79% | 119,85K | 22:59:00 | ||
| Orix | 84,45 | 84,45 | 82,97 | -0,23 | -0,27% | 60,90K | 22:59:59 | ||
| Japan Smaller Capitalization Closed | 6,290 | 6,290 | 6,210 | -0,040 | -0,63% | 10,98K | 22:59:59 | ||
| Medirom Healthcare | 6,160 | 6,160 | 6,160 | +0,240 | +4,05% | 0,32K | 16:30:00 | ||
| Internet Initiative Japan ADR | 35,36 | 35,36 | 35,36 | +0,00 | +0,00% | 0 | 24/06 | ||
| Nexon ADR | 21,09 | 21,12 | 20,50 | +0,31 | +1,49% | 42,80K | 05/07 | ||
| Mitsui & Company | 423,99 | 438,74 | 420,00 | -1,62 | -0,38% | 4,45K | 05/07 | ||
| Makita | 24,880 | 24,960 | 24,500 | +0,230 | +0,93% | 73,21K | 05/07 | ||
| Panasonic | 7,9608 | 8,0000 | 7,9070 | -0,0632 | -0,79% | 0,96K | 05/07 | ||
| WB Burgers Asia | 0,026 | 0,026 | 0,023 | +0,005 | +23,66% | 61,74K | 05/07 |