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
Последнее предложение Киберпонедельника! Сэкономьте прямо сейчас на Получить СКИДКУ 60%
Мировые АДР
Австралия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Iris Energy | 5,57 | 5,71 | 4,88 | +0,63 | +12,87% | 5,61M | 02/12 | ||
| Tritium Dcfc | 0,18 | 0,18 | 0,17 | 0,01 | 3,23% | 4,18M | 02/12 | ||
| BHP Group Ltd ADR | 62,93 | 63,10 | 61,69 | +1,97 | +3,23% | 3,53M | 02/12 | ||
| Peninsula Energy | 0,07 | 0,08 | 0,07 | 0,00 | 5,00% | 1,11M | 01/12 | ||
| Atlassian Corp Plc | 195,11 | 195,57 | 189,18 | +4,16 | +2,18% | 1,08M | 02/12 | ||
| Propanc Biopharma | 0,0083 | 0,0093 | 0,0078 | -0,0002 | -2,48% | 934,98K | 01/12 | ||
| Woodside Energy | 20,45 | 20,63 | 20,31 | +0,12 | +0,59% | 595,41K | 02/12 | ||
| Piedmont Lithium ADR | 27,18 | 27,38 | 25,58 | +1,27 | +4,90% | 464,88K | 02/12 | ||
| Deep Yellow | 0,69 | 0,70 | 0,67 | -0,01 | -1,43% | 358,37K | 01/12 | ||
| Paladin Energy | 0,675 | 0,690 | 0,655 | +0,012 | +1,76% | 274,63K | 01/12 | ||
| Santos ADR | 4,555 | 4,590 | 4,410 | +0,075 | +1,67% | 238,44K | 01/12 | ||
| Jervois Mining Ltd | 0,03 | 0,03 | 0,03 | 0,00 | 8,00% | 238,14K | 01/12 | ||
| Genetic Technologies | 0,690 | 0,730 | 0,625 | -0,040 | -5,48% | 231,28K | 02/12 | ||
| Kazia Therapeutics ADR | 0,45 | 0,50 | 0,45 | -0,13 | -22,56% | 197,03K | 02/12 | ||
| Syrah Resources | 0,41 | 0,42 | 0,40 | -0,03 | -6,82% | 183,23K | 01/12 | ||
| Elixinol Global | 0,01 | 0,01 | 0,01 | 0,00 | 13,47% | 164,32K | 01/12 | ||
| Bionomics ADR | 1,40 | 1,45 | 1,33 | +0,08 | +6,06% | 161,98K | 02/12 | ||
| Incannex Healthcare ADR | 5,29 | 5,85 | 4,75 | -2,70 | -33,79% | 159,21K | 02/12 | ||
| South32 ADR | 10,42 | 10,45 | 10,01 | +0,37 | +3,68% | 156,92K | 01/12 | ||
| Greenland Minerals and Energy | 0,031 | 0,032 | 0,031 | 0,000 | 0,90% | 106,30K | 01/12 |
Австрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 20,38 | 20,38 | 20,08 | +0,17 | +0,84% | 24,59K | 01/12 | ||
| OMV AG PK | 42,83 | 43,03 | 42,54 | -0,15 | -0,35% | 3,68K | 01/12 | ||
| Wienerberger Baustoffindustrie | 5,890 | 5,900 | 5,890 | -0,010 | -0,17% | 0,86K | 01/12 | ||
| Andritz ADR | 11,18 | 11,18 | 10,90 | +0,35 | +3,28% | 0,59K | 01/12 | ||
| Raiffeisen Bank ADR | 3,99 | 3,99 | 3,99 | -0,02 | -0,50% | 0,43K | 01/12 | ||
| Voestalpine AG PK | 5,49 | 5,49 | 5,49 | +0,02 | +0,37% | 0,20K | 01/12 | ||
| Erste Bank | 40,720 | 40,720 | 40,090 | +0,000 | +0,00% | 0 | 30/11 | ||
| Verbund ADR | 17,90 | 17,90 | 17,90 | +0,00 | +0,00% | 0 | 20/11 | ||
| Oesterreichische Post ADR | 17,8 | 17,8 | 17,8 | 0,0 | 0,00% | 0 | 18/08 | ||
| Schoeller Bleckmann ADR | 5,36 | 5,36 | 5,36 | 0,00 | 0,00% | 0 | 30/05 | ||
| Flughafen Wien ADR | 12,3 | 12,3 | 12,3 | 0,0 | 0,00% | 0 | 04/08 | ||
| Vienna Insurance ADR | 5,32 | 5,32 | 5,32 | 0,00 | 0,00% | 0 | 11/08 |
Аргентина
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 16,145 | 16,782 | 15,940 | -0,465 | -2,80% | 3,71M | 02/12 | ||
| Grupo Financiero Galicia ADR | 16,930 | 17,120 | 16,560 | -0,250 | -1,46% | 981,35K | 02/12 | ||
| BBVA Argentina | 5,480 | 5,600 | 5,390 | -0,110 | -1,97% | 906,44K | 01/12 | ||
| Grupo Supervielle | 3,380 | 3,560 | 3,350 | -0,030 | -0,88% | 875,32K | 02/12 | ||
| Central Puerto | 7,840 | 8,500 | 7,780 | -0,550 | -6,56% | 837,18K | 01/12 | ||
| Cresud SACIF | 8,840 | 9,380 | 8,480 | -0,190 | -2,10% | 788,00K | 02/12 | ||
| Banco Macro B ADR | 27,73 | 28,85 | 26,89 | -0,69 | -2,45% | 466,53K | 02/12 | ||
| Despegar.com | 8,24 | 8,34 | 7,87 | +0,26 | +3,26% | 461,03K | 01/12 | ||
| Loma Negra ADR | 6,620 | 6,640 | 6,495 | +0,100 | +1,53% | 310,54K | 01/12 | ||
| Pampa Energia ADR | 45,62 | 47,32 | 44,90 | -1,34 | -2,85% | 304,63K | 02/12 | ||
| Transportadora Gas ADR | 13,370 | 14,175 | 13,260 | -0,590 | -4,23% | 302,47K | 02/12 | ||
| Bioceres Crop | 12,36 | 12,39 | 12,07 | +0,16 | +1,31% | 205,24K | 02/12 | ||
| IRSA ADR | 8,900 | 9,158 | 8,820 | +0,020 | +0,23% | 149,56K | 02/12 | ||
| Telecom Argentina ADR | 8,210 | 8,490 | 8,120 | -0,050 | -0,61% | 113,77K | 01/12 | ||
| Edenor ADR | 16,470 | 16,780 | 15,800 | +0,410 | +2,55% | 44,60K | 02/12 |
Бельгия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 17,995 | 18,020 | 17,960 | +0,005 | +0,03% | 1,31M | 02/12 | ||
| Anheuser Busch ADR | 63,39 | 63,51 | 62,83 | +0,46 | +0,73% | 1,27M | 02/12 | ||
| Galapagos ADR | 37,81 | 37,97 | 37,17 | +0,38 | +1,02% | 89,70K | 02/12 | ||
| KBC Groep ADR | 29,10 | 29,11 | 28,81 | +0,15 | +0,52% | 82,92K | 01/12 | ||
| Umicore ADR | 6,54 | 6,54 | 6,40 | -0,11 | -1,66% | 53,90K | 01/12 | ||
| Materialise NV | 6,37 | 6,39 | 6,28 | +0,04 | +0,63% | 40,18K | 01/12 | ||
| Nyxoah | 4,94 | 5,10 | 4,90 | -0,25 | -4,73% | 34,70K | 01/12 | ||
| UCB ADR | 38,86 | 38,86 | 37,95 | +2,07 | +5,63% | 15,96K | 01/12 | ||
| Mdxh | 3,14 | 3,25 | 3,12 | -0,09 | -2,79% | 12,13K | 02/12 | ||
| Proximus ADR | 2,00 | 2,00 | 2,00 | +0,02 | +1,07% | 6,38K | 01/12 | ||
| GBL | 77,3400 | 77,3400 | 77,3000 | +0,4500 | +0,59% | 2,14K | 01/12 | ||
| ageas SA/NV | 43,19 | 43,19 | 42,83 | +0,21 | +0,48% | 2,14K | 01/12 | ||
| Brussel Lambert ADR | 8,00 | 8,73 | 8,00 | +0,07 | +0,88% | 0,73K | 01/12 | ||
| Solvay ADR | 11,870 | 11,870 | 11,870 | +0,140 | +1,19% | 0,36K | 01/12 | ||
| Galapagos | 33,82 | 33,82 | 33,82 | +0,00 | +0,00% | 0 | 13/11 | ||
| Celyad Oncology | 0,600 | 0,645 | 0,401 | 0,000 | 0,00% | 0 | 25/10 | ||
| D’Ieteren ADR | 84,94 | 84,94 | 84,94 | +0,00 | +0,00% | 0,62K | 27/11 | ||
| Agfa Gevaert ADR | 3,3300 | 3,3300 | 3,3300 | 0,0000 | 0,00% | 0 | 18/10 | ||
| Ackermans Van Haaren ADR | 17,0 | 17,0 | 17,0 | 0,0 | 0,00% | 0 | 22/09 | ||
| Bpost ADR | 5,237 | 5,237 | 5,237 | 0,000 | 0,00% | 0 | 30/11 |
Бразилия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 15,38 | 15,47 | 15,08 | +0,38 | +2,50% | 26,35M | 02/12 | ||
| Nu Holdings | 8,30 | 8,34 | 8,14 | +0,17 | +2,03% | 20,45M | 02/12 | ||
| Itau Unibanco | 6,430 | 6,450 | 6,310 | +0,034 | +0,53% | 11,43M | 01/12 | ||
| Banco Bradesco | 3,360 | 3,380 | 3,290 | +0,030 | +0,90% | 9,72M | 01/12 | ||
| Petroleo Brasileiro Petrobras ADR | 15,21 | 15,44 | 15,11 | -0,06 | -0,39% | 9,41M | 02/12 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14,53 | 14,75 | 14,40 | -0,02 | -0,14% | 8,89M | 01/12 | ||
| Ambev SA | 2,850 | 2,870 | 2,800 | +0,110 | +4,01% | 8,11M | 02/12 | ||
| Gerdau ADR | 4,550 | 4,620 | 4,430 | +0,090 | +2,02% | 7,99M | 01/12 | ||
| PagSeguro Digital | 10,84 | 10,85 | 9,99 | +0,76 | +7,54% | 4,70M | 01/12 | ||
| Braskem A | 7,45 | 7,45 | 7,05 | -0,33 | -4,24% | 4,20M | 01/12 | ||
| Embraer ADR | 18,68 | 18,69 | 17,75 | +1,19 | +6,80% | 2,96M | 02/12 | ||
| BRF ADR | 3,050 | 3,060 | 2,890 | +0,130 | +4,45% | 2,76M | 02/12 | ||
| Energy of Minas Gerais | 2,220 | 2,230 | 2,180 | +0,010 | +0,45% | 2,62M | 01/12 | ||
| SID Nacional ADR | 3,475 | 3,510 | 3,340 | +0,185 | +5,62% | 2,62M | 02/12 | ||
| Banco Santander Brasil ADR | 6,260 | 6,270 | 6,195 | 0,000 | 0,00% | 2,63M | 01/12 | ||
| Telefonica Brasil ADR | 10,730 | 10,759 | 10,605 | +0,030 | +0,28% | 2,27M | 01/12 | ||
| Ultrapar Participacoes | 5,240 | 5,255 | 5,055 | +0,150 | +2,95% | 2,67M | 01/12 | ||
| Suzano Papel ADR | 10,58 | 10,71 | 10,46 | -0,28 | -2,58% | 1,79M | 02/12 | ||
| Sigma Lithium Resources | 31,12 | 31,28 | 29,13 | +1,13 | +3,77% | 1,02M | 02/12 | ||
| Brazilian Electric Power DRC | 8,385 | 8,470 | 8,180 | +0,105 | +1,27% | 882,23K | 02/12 |
Великобритания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Farfetch A | 1,28 | 1,32 | 1,14 | +0,11 | +9,40% | 30,99M | 01/12 | ||
| Net Savings Link | 0,0011 | 0,0013 | 0,0011 | 0,0001 | 4,55% | 26,34M | 01/12 | ||
| SFLMaven | 0,0006 | 0,0008 | 0,0006 | -0,0002 | -25,00% | 26,07M | 01/12 | ||
| CNH Industrial NV | 11,17 | 11,31 | 10,76 | +0,43 | +4,00% | 21,19M | 02/12 | ||
| Profitable Develop | 0,00030 | 0,00030 | 0,00025 | 0,00000 | 0,00% | 20,34M | 01/12 | ||
| Barclays ADR | 7,410 | 7,420 | 7,205 | +0,190 | +2,63% | 18,32M | 02/12 | ||
| Plandai Biotech | 0,0002 | 0,0003 | 0,0002 | -0,0001 | -20,00% | 17,55M | 01/12 | ||
| LumiraDx | 0,117 | 0,147 | 0,110 | -0,056 | -32,26% | 17,05M | 01/12 | ||
| Abcam | 23,97 | 23,98 | 23,97 | 0,00 | 0,00% | 8,50M | 02/12 | ||
| Vodafone Group ADR | 9,22 | 9,25 | 9,02 | +0,16 | +1,77% | 8,34M | 02/12 | ||
| BP ADR | 35,98 | 36,48 | 35,96 | -0,31 | -0,85% | 8,20M | 02/12 | ||
| Lloyds Banking ADR | 2,245 | 2,250 | 2,190 | +0,055 | +2,51% | 6,78M | 02/12 | ||
| Shell ADR | 65,42 | 66,24 | 65,39 | -0,38 | -0,58% | 6,36M | 02/12 | ||
| Cushman & Wakefield | 8,58 | 8,62 | 8,09 | +0,37 | +4,51% | 6,06M | 01/12 | ||
| CLARIVATE | 8,04 | 8,04 | 7,69 | +0,28 | +3,54% | 5,86M | 02/12 | ||
| Arm | 63,90 | 64,43 | 60,91 | +2,40 | +3,90% | 5,41M | 02/12 | ||
| HALEON ADR | 8,58 | 8,60 | 8,49 | +0,02 | +0,23% | 4,77M | 01/12 | ||
| Roivant Sciences | 9,850 | 9,870 | 9,340 | +0,290 | +3,03% | 4,50M | 02/12 | ||
| Rolls Royce Holdings plc | 3,50 | 3,52 | 3,41 | +0,12 | +3,40% | 4,11M | 01/12 | ||
| Rio Tinto ADR | 71,16 | 71,51 | 70,22 | +2,07 | +3,00% | 4,07M | 02/12 |
Венгрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4,1 | 4,1 | 3,9 | 0,1 | 2,40% | 7,73K | 01/12 | ||
| Magyar Telekom Plc | 8,68 | 8,76 | 8,59 | +0,08 | +0,93% | 1,60K | 01/12 |
Германия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 3,71 | 3,75 | 3,34 | +0,32 | +9,44% | 2,60M | 01/12 | ||
| Lilium NV | 1,070 | 1,080 | 1,040 | -0,010 | -0,93% | 2,59M | 02/12 | ||
| MorphoSys ADR | 7,01 | 7,03 | 6,27 | +0,17 | +2,49% | 2,44M | 02/12 | ||
| Deutsche Bank | 12,60 | 12,60 | 12,42 | +0,15 | +1,20% | 2,14M | 02/12 | ||
| Bayer AG PK | 8,44 | 8,45 | 8,33 | -0,08 | -0,94% | 1,33M | 01/12 | ||
| Mainz Biomed BV | 1,32 | 1,37 | 1,13 | +0,18 | +15,79% | 1,07M | 02/12 | ||
| ATAI Life Sciences BV | 1,12 | 1,15 | 1,02 | +0,08 | +7,69% | 1,07M | 01/12 | ||
| BioNTech | 99,40 | 99,63 | 94,78 | -1,01 | -1,01% | 797,53K | 02/12 | ||
| SAP ADR | 160,09 | 160,35 | 158,16 | +0,97 | +0,61% | 784,09K | 02/12 | ||
| Immatics NV | 9,01 | 9,13 | 8,65 | +0,17 | +1,92% | 572,62K | 02/12 | ||
| SIGNA Sports United | 0,008 | 0,009 | 0,005 | -0,001 | -11,86% | 543,50K | 01/12 | ||
| Curevac Bv | 5,50 | 5,55 | 5,36 | +0,10 | +1,85% | 342,90K | 02/12 | ||
| Affimed NV | 0,450 | 0,451 | 0,422 | 0,000 | 0,00% | 331,66K | 02/12 | ||
| Porsche Automobile Holding SE | 4,87 | 4,88 | 4,80 | +0,03 | +0,62% | 237,99K | 01/12 | ||
| Trivago | 2,350 | 2,480 | 2,320 | 0,000 | 0,00% | 213,66K | 02/12 | ||
| Fresenius Medical Care ADR | 20,73 | 20,76 | 20,42 | +0,22 | +1,07% | 210,11K | 02/12 | ||
| Volkswagen 1/10 ADR | 12,86 | 12,90 | 12,70 | -0,03 | -0,23% | 199,08K | 01/12 | ||
| Mercedes Benz DRC | 16,35 | 16,35 | 16,08 | +0,14 | +0,86% | 163,76K | 01/12 | ||
| InflaRx | 1,350 | 1,390 | 1,320 | 0,000 | 0,00% | 160,22K | 02/12 | ||
| Volkswagen Pref 1/10 ADR | 11,63 | 11,64 | 11,43 | +0,06 | +0,52% | 136,76K | 01/12 |
Гонконг
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Nft Ltd | 0,1750 | 0,2021 | 0,1540 | +0,0254 | +16,98% | 2,40M | 02/12 | ||
| Melco Resorts & Entertainment | 6,96 | 7,02 | 6,87 | -0,02 | -0,29% | 2,28M | 01/12 | ||
| King Resources Inc | 0,0004 | 0,0006 | 0,0004 | -0,0001 | -10,00% | 1,91M | 01/12 | ||
| Futu | 54,43 | 54,86 | 52,52 | +0,51 | +0,95% | 1,33M | 02/12 | ||
| GD Culture | 3,050 | 3,450 | 2,950 | -0,200 | -6,15% | 884,54K | 02/12 | ||
| CK Hutchison ADR | 5,04 | 5,04 | 4,97 | +0,08 | +1,61% | 426,63K | 01/12 | ||
| AIA ADR | 34,26 | 34,29 | 33,70 | -0,15 | -0,44% | 348,92K | 01/12 | ||
| DDC Enterprise | 6,12 | 6,12 | 5,63 | +0,09 | +1,49% | 252,01K | 01/12 | ||
| Prestige Wealth | 2,16 | 2,29 | 1,81 | +0,30 | +16,13% | 226,11K | 02/12 | ||
| TOP Financial | 4,59 | 4,61 | 4,41 | +0,20 | +4,56% | 214,30K | 02/12 | ||
| Henderson Land Development | 2,78 | 2,78 | 2,76 | 0,00 | 0,00% | 207,86K | 01/12 | ||
| Silicon Motion | 58,83 | 59,69 | 58,49 | +0,03 | +0,05% | 196,78K | 02/12 | ||
| Sun Hung Kai Properties | 9,73 | 9,73 | 9,62 | -0,01 | -0,10% | 150,73K | 01/12 | ||
| Geely Automobile | 1,0600 | 1,0800 | 1,0400 | -0,0300 | -2,75% | 125,39K | 01/12 | ||
| HUTCHMED DRC | 18,56 | 18,57 | 18,07 | -0,72 | -3,73% | 117,55K | 02/12 | ||
| Aia Group | 8,54 | 8,80 | 8,41 | -0,13 | -1,50% | 100,50K | 01/12 | ||
| MMTEC | 1,0300 | 1,1247 | 1,0300 | -0,1200 | -10,43% | 69,85K | 02/12 | ||
| Borqs Tech | 0,1376 | 0,1500 | 0,1360 | -0,0024 | -1,71% | 67,70K | 01/12 | ||
| iClick Interactive Asia | 3,79 | 3,79 | 3,71 | +0,04 | +1,07% | 62,26K | 02/12 | ||
| China Resources Beer ADR | 8,9 | 9,0 | 8,7 | -0,1 | -1,00% | 61,58K | 01/12 |
Греция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Star Bulk Carriers | 21,90 | 22,08 | 21,30 | +0,64 | +3,01% | 2,02M | 02/12 | ||
| Globus Maritime | 2,4400 | 2,5000 | 2,0000 | +0,3300 | +15,64% | 717,21K | 02/12 | ||
| Diana Shipping | 3,450 | 3,455 | 3,420 | +0,030 | +0,88% | 701,67K | 02/12 | ||
| Imperial Petroleum | 1,7200 | 1,7500 | 1,6499 | +0,0600 | +3,61% | 495,58K | 02/12 | ||
| Seanergy Maritime | 7,3400 | 7,5399 | 7,2500 | +0,0500 | +0,69% | 266,58K | 02/12 | ||
| Tsakos Energy | 20,510 | 20,690 | 20,170 | +0,340 | +1,69% | 252,87K | 01/12 | ||
| C3is Inc | 0,53 | 0,54 | 0,51 | -0,01 | -1,62% | 249,21K | 02/12 | ||
| Performance Shipping | 2,2700 | 2,4150 | 2,2000 | +0,0200 | +0,89% | 228,70K | 02/12 | ||
| StealthGas | 6,810 | 6,900 | 6,640 | +0,140 | +2,10% | 215,46K | 02/12 | ||
| Danaos | 71,37 | 71,44 | 70,03 | +1,01 | +1,44% | 123,13K | 02/12 | ||
| Top Ships | 12,6400 | 13,2100 | 12,0500 | +0,5900 | +4,90% | 87,32K | 02/12 | ||
| Euroseas | 30,02 | 30,02 | 29,64 | +0,57 | +1,94% | 75,32K | 02/12 | ||
| Pyxis Tankers Inc | 4,2100 | 4,2500 | 4,1150 | +0,0900 | +2,18% | 65,27K | 02/12 | ||
| United Maritime | 2,64 | 2,64 | 2,56 | +0,11 | +4,35% | 63,14K | 02/12 | ||
| Oceanpal | 2,4000 | 2,4900 | 2,2400 | +0,1000 | +4,35% | 45,80K | 01/12 | ||
| Dynagas LNG | 2,650 | 2,780 | 2,600 | +0,040 | +1,53% | 45,63K | 02/12 | ||
| EuroDry | 20,00 | 20,41 | 19,91 | +0,19 | +0,98% | 38,97K | 02/12 | ||
| Capital Product | 13,64 | 13,89 | 13,20 | +0,30 | +2,25% | 32,91K | 02/12 | ||
| GasLog Partners Pref A | 22,85 | 23,01 | 22,67 | +0,03 | +0,13% | 23,50K | 02/12 | ||
| GasLog Partners Pref B | 24,75 | 25,10 | 24,75 | +0,02 | +0,08% | 15,37K | 02/12 |
Дания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 100,40 | 101,76 | 100,31 | -1,44 | -1,41% | 4,56M | 02/12 | ||
| Genmab AS | 31,97 | 31,99 | 31,19 | +0,36 | +1,14% | 681,22K | 02/12 | ||
| Galecto | 0,600 | 0,663 | 0,600 | -0,030 | -4,76% | 499,61K | 02/12 | ||
| Ascendis Pharma AS | 104,05 | 104,05 | 99,64 | +3,62 | +3,60% | 337,25K | 02/12 | ||
| Vestas Wind Systems AS | 9,21 | 9,21 | 9,02 | +0,05 | +0,55% | 192,11K | 01/12 | ||
| AP Moeller-Maersk AS | 7,95 | 7,96 | 7,79 | +0,12 | +1,53% | 131,50K | 01/12 | ||
| Oersted AS DRC | 15,97 | 15,98 | 15,69 | +0,30 | +1,91% | 111,90K | 01/12 | ||
| Carlsberg AS | 24,63 | 24,70 | 24,35 | -0,16 | -0,65% | 90,47K | 01/12 | ||
| Coloplast A | 11,51 | 11,53 | 11,34 | -0,24 | -2,04% | 44,27K | 01/12 | ||
| Evaxion Biotech AS | 0,820 | 0,820 | 0,772 | +0,021 | +2,60% | 43,31K | 02/12 | ||
| IO Biotech | 1,22 | 1,22 | 1,12 | +0,05 | +4,27% | 32,77K | 02/12 | ||
| DSV ADR | 77,22 | 77,29 | 76,28 | +1,93 | +2,56% | 32,04K | 01/12 | ||
| LiqTech | 3,250 | 3,390 | 3,250 | -0,090 | -2,69% | 13,60K | 02/12 | ||
| Chr Hansen ADR | 19,92 | 19,94 | 19,61 | -0,06 | -0,30% | 8,43K | 01/12 | ||
| Novozymes AS | 52,16 | 52,19 | 51,10 | +0,26 | +0,50% | 8,16K | 01/12 | ||
| Danske Bank A/S ADR | 13,02 | 13,03 | 12,98 | +0,02 | +0,15% | 7,33K | 01/12 | ||
| Pandora ADR | 34,10 | 34,10 | 33,75 | +0,35 | +1,05% | 5,44K | 01/12 | ||
| Oersted AS | 47,3 | 48,1 | 47,0 | +0,3 | +0,57% | 2,61K | 01/12 | ||
| Vestas Wind | 27,4550 | 27,7100 | 27,0400 | -0,1950 | -0,71% | 1,66K | 01/12 | ||
| Bavarian Nordic ADR | 8,07 | 8,07 | 8,07 | -0,04 | -0,51% | 1,12K | 01/12 |
Израиль
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Hub Cyber Security | 0,2850 | 0,4480 | 0,2500 | +0,0520 | +22,32% | 69,85M | 02/12 | ||
| Pagaya | 1,470 | 1,470 | 1,230 | +0,200 | +15,75% | 10,78M | 01/12 | ||
| Redhill ADR | 1,660 | 1,900 | 1,580 | -0,340 | -17,00% | 8,17M | 01/12 | ||
| Teva ADR | 9,71 | 9,86 | 9,61 | -0,11 | -1,12% | 6,27M | 02/12 | ||
| ZIM Integrated Shipping Services | 7,60 | 7,68 | 6,80 | +0,60 | +8,57% | 5,31M | 02/12 | ||
| Innoviz Technologies | 1,78 | 1,79 | 1,66 | +0,07 | +4,09% | 3,03M | 02/12 | ||
| GlobalE Online | 36,52 | 36,83 | 34,33 | +2,27 | +6,63% | 2,96M | 01/12 | ||
| Mobileye Global | 39,27 | 40,97 | 39,18 | -1,78 | -4,34% | 2,72M | 01/12 | ||
| SolarEdge Technologies Inc | 82,48 | 82,67 | 76,14 | +3,10 | +3,91% | 2,71M | 02/12 | ||
| Gamida Cell | 0,330 | 0,334 | 0,300 | +0,020 | +6,45% | 2,15M | 02/12 | ||
| InMode | 24,54 | 25,02 | 23,70 | +0,79 | +3,33% | 1,94M | 02/12 | ||
| Nano Dimension | 2,320 | 2,330 | 2,260 | +0,020 | +0,87% | 1,68M | 02/12 | ||
| Monday.Com | 176,37 | 179,48 | 174,00 | -3,47 | -1,93% | 1,18M | 01/12 | ||
| Playtika | 8,78 | 8,85 | 8,41 | +0,09 | +1,04% | 1,11M | 02/12 | ||
| Jeffs Brands Unt | 3,23 | 3,95 | 2,81 | -0,03 | -0,92% | 1,08M | 02/12 | ||
| Fiverr International | 27,32 | 27,39 | 25,63 | +1,23 | +4,71% | 979,84K | 02/12 | ||
| Nano X Imaging | 6,88 | 6,96 | 6,31 | +0,18 | +2,69% | 870,84K | 02/12 | ||
| Cellebrite | 8,420 | 8,515 | 8,340 | -0,030 | -0,36% | 773,21K | 02/12 | ||
| ICL Israel Chemicals | 5,125 | 5,130 | 5,015 | +0,095 | +1,89% | 721,76K | 02/12 | ||
| Wix.Com Ltd | 105,70 | 105,99 | 100,18 | +4,20 | +4,14% | 700,30K | 01/12 |
Индия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 22,98 | 23,01 | 22,51 | +0,81 | +3,63% | 5,98M | 02/12 | ||
| Infosys ADR | 17,72 | 17,75 | 17,43 | +0,17 | +0,97% | 4,59M | 02/12 | ||
| HDFC Bank ADR | 60,72 | 60,82 | 59,27 | +0,68 | +1,13% | 1,48M | 02/12 | ||
| Wipro ADR | 4,875 | 4,890 | 4,810 | +0,025 | +0,52% | 1,02M | 02/12 | ||
| MakeMyTrip | 42,62 | 43,19 | 41,97 | +0,39 | +0,92% | 392,86K | 02/12 | ||
| Lytus Technologies Holdings Ptv | 0,14 | 0,15 | 0,14 | -0,01 | -4,08% | 365,34K | 02/12 | ||
| WNS Holdings | 59,15 | 60,10 | 58,68 | -0,33 | -0,55% | 363,99K | 01/12 | ||
| Dr. Reddy’s Labs ADR | 69,60 | 69,86 | 69,20 | -0,30 | -0,43% | 289,10K | 02/12 | ||
| Sify | 1,510 | 1,520 | 1,460 | +0,030 | +2,03% | 48,54K | 02/12 | ||
| Yatra Online | 1,520 | 1,520 | 1,490 | +0,020 | +1,33% | 37,56K | 02/12 | ||
| Roadzen | 4,92 | 5,05 | 4,62 | +0,02 | +0,41% | 30,08K | 02/12 | ||
| Azure Power Global | 1,45 | 1,45 | 1,25 | +0,20 | +16,00% | 17,94K | 01/12 | ||
| Rediff.com India | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0 | 12/10 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Индонезия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia | 0,24500 | 0,24500 | 0,24500 | +0,01150 | +4,93% | 5,07M | 01/12 | ||
| Telkom Indonesia B ADR | 25,05 | 25,12 | 24,75 | +0,35 | +1,42% | 410,94K | 01/12 | ||
| Bank Rakyat | 17,25 | 17,57 | 16,87 | +0,25 | +1,44% | 54,21K | 01/12 | ||
| Indonesia Energy | 2,950 | 3,003 | 2,920 | -0,090 | -2,96% | 45,35K | 02/12 | ||
| XL Axiata ADR | 2,66 | 2,96 | 2,66 | +0,07 | +2,70% | 27,57K | 01/12 | ||
| Bank Mandiri Persero ADR | 15,27 | 15,36 | 15,12 | +0,25 | +1,66% | 26,78K | 01/12 | ||
| Astra Int | 7,34 | 7,64 | 7,05 | +0,46 | +6,61% | 22,18K | 01/12 | ||
| Bank Central Asia ADR | 14,2100 | 14,8400 | 14,1500 | -0,0780 | -0,55% | 20,33K | 01/12 | ||
| United Tractors ADR | 28,54 | 29,20 | 28,30 | +0,40 | +1,43% | 5,12K | 01/12 | ||
| Bank Negara Indonesia ADR | 19,11 | 19,11 | 16,06 | +1,93 | +11,27% | 4,48K | 01/12 | ||
| Indo Tambangraya Megah ADR | 3,30 | 3,30 | 3,28 | +0,10 | +3,13% | 0,79K | 01/12 | ||
| Indofood ADR | 20,5850 | 20,5850 | 20,3800 | -0,1050 | -0,51% | 0,55K | 01/12 | ||
| Unilever Indonesia ADR | 4,47 | 4,47 | 4,47 | -0,20 | -4,28% | 0,41K | 01/12 | ||
| Bank Mandiri Persero | 0,3799 | 0,3799 | 0,3799 | -0,0048 | -1,25% | 0,35K | 01/12 | ||
| Adaro Energy ADR | 8,61 | 8,61 | 8,61 | -0,04 | -0,43% | 0,13K | 01/12 | ||
| Kalbe Farma ADR | 29,10 | 29,10 | 29,10 | +0,00 | +0,00% | 0 | 05/05 | ||
| Media Nusantara Citra ADR | 2,80 | 2,80 | 2,80 | 0,00 | 0,00% | 0 | 06/11 | ||
| Semen Persero | 8,58 | 8,58 | 8,58 | +0,00 | +0,00% | 0 | 27/11 | ||
| Astra Agro Lestari TBK | 2,20 | 2,20 | 2,20 | 0,00 | 0,00% | 0 | 25/10 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | +0 | +0,00% | 0 | 22/08 |
Ирландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| PDD Holdings DRC | 145,27 | 146,30 | 142,44 | -2,17 | -1,47% | 9,04M | 02/12 | ||
| Medtronic | 79,98 | 80,08 | 78,76 | +0,71 | +0,90% | 4,99M | 02/12 | ||
| CRH | 64,50 | 64,82 | 62,95 | +1,75 | +2,79% | 4,56M | 02/12 | ||
| Johnson Controls | 53,88 | 53,94 | 52,79 | +1,08 | +2,05% | 4,44M | 02/12 | ||
| Alkermes Plc | 24,29 | 24,42 | 24,00 | +0,15 | +0,62% | 4,32M | 02/12 | ||
| Aptiv | 84,01 | 84,03 | 81,93 | +1,17 | +1,41% | 2,65M | 01/12 | ||
| Seagate | 79,18 | 79,40 | 78,26 | +0,08 | +0,10% | 1,99M | 02/12 | ||
| AerCap Holdings NV | 69,49 | 70,00 | 68,00 | +1,27 | +1,86% | 1,92M | 02/12 | ||
| Amarin | 0,750 | 0,780 | 0,740 | -0,032 | -4,09% | 1,59M | 02/12 | ||
| Eaton | 230,38 | 232,00 | 227,64 | +2,69 | +1,18% | 1,58M | 02/12 | ||
| Adient | 33,27 | 33,35 | 31,98 | +1,07 | +3,32% | 1,38M | 02/12 | ||
| Accenture | 338,09 | 338,50 | 333,16 | +4,95 | +1,49% | 1,36M | 02/12 | ||
| Perrigo | 30,89 | 30,99 | 30,32 | +0,43 | +1,41% | 1,16M | 02/12 | ||
| Prothena | 34,89 | 34,94 | 31,96 | +2,31 | +7,09% | 805,64K | 01/12 | ||
| Avadel Pharma | 12,530 | 12,580 | 11,360 | +0,990 | +8,58% | 802,27K | 02/12 | ||
| Trane Technologies | 227,53 | 228,31 | 224,67 | +2,12 | +0,94% | 747,02K | 02/12 | ||
| Aon | 326,87 | 329,21 | 326,20 | -1,62 | -0,49% | 686,77K | 02/12 | ||
| Allegion PLC | 108,69 | 108,78 | 105,32 | +2,60 | +2,45% | 660,81K | 02/12 | ||
| Mural Oncology | 3,66 | 3,87 | 3,51 | +0,05 | +1,39% | 653,10K | 02/12 | ||
| Dole | 11,74 | 11,77 | 11,50 | +0,23 | +2,00% | 611,26K | 01/12 |
Испания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 4,145 | 4,145 | 4,100 | +0,035 | +0,85% | 1,95M | 02/12 | ||
| BBVA ADR | 9,275 | 9,320 | 9,235 | -0,015 | -0,16% | 1,29M | 02/12 | ||
| Grifols ADR | 9,71 | 9,79 | 9,58 | +0,02 | +0,21% | 1,12M | 02/12 | ||
| Wallbox NV | 1,560 | 1,570 | 1,450 | +0,130 | +9,09% | 761,30K | 01/12 | ||
| Telefonica ADR | 4,320 | 4,320 | 4,270 | +0,050 | +1,17% | 472,67K | 02/12 | ||
| Inditex ADR | 20,96 | 20,96 | 20,70 | +0,29 | +1,40% | 140,10K | 01/12 | ||
| Repsol SA | 15,28 | 15,42 | 15,26 | -0,02 | -0,13% | 133,65K | 01/12 | ||
| Iberdrola SA | 49,92 | 49,92 | 49,41 | +0,41 | +0,83% | 58,54K | 01/12 | ||
| Caixabank ADR | 1,47 | 1,47 | 1,45 | +0,02 | +1,38% | 47,52K | 01/12 | ||
| Enagas SA | 9,220 | 9,220 | 9,090 | +0,130 | +1,42% | 37,29K | 01/12 | ||
| Amadeus IT Holding SA PK | 69,70 | 69,81 | 68,98 | +1,31 | +1,92% | 33,79K | 01/12 | ||
| Red Electrica ADR | 8,330 | 8,330 | 8,227 | 0,000 | 0,00% | 22,39K | 01/12 | ||
| Acerinox ADR | 5,5 | 5,5 | 5,4 | 0,0 | 0,27% | 9,40K | 01/12 | ||
| Grifols ADR | 6,75 | 6,75 | 6,55 | -0,15 | -2,17% | 7,57K | 01/12 | ||
| Naturgy Energy ADR | 5,94 | 5,94 | 5,91 | +0,03 | +0,51% | 1,89K | 01/12 | ||
| ACS Actividades Construccion ADR | 8,00 | 8,04 | 8,00 | +0,09 | +1,13% | 2,16K | 01/12 | ||
| EDP Renovaveis | 18,3900 | 18,3900 | 18,2500 | +0,0900 | +0,49% | 1,27K | 01/12 | ||
| Endesa ADR | 10,6 | 10,6 | 10,6 | +0,1 | +1,22% | 0,43K | 01/12 | ||
| Bankinter ADR | 7,12 | 7,12 | 7,12 | 0,01 | 0,09% | 0,13K | 01/12 | ||
| Redeia Corporacion | 17,4300 | 17,4300 | 17,4300 | +0,0000 | +0,00% | 0 | 03/07 |
Италия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 7,040 | 7,040 | 7,009 | +0,035 | +0,50% | 798,38K | 01/12 | ||
| Ferrari NV | 357,08 | 359,21 | 355,56 | -1,88 | -0,52% | 451,10K | 02/12 | ||
| Ermenegildo Zegna NV | 11,75 | 11,90 | 11,47 | +0,28 | +2,44% | 417,77K | 02/12 | ||
| ENI ADR | 32,96 | 33,18 | 32,93 | -0,18 | -0,54% | 229,61K | 02/12 | ||
| Stevanato Group SpA | 27,43 | 27,56 | 25,74 | +1,04 | +3,94% | 195,51K | 02/12 | ||
| UniCredit ADR | 13,630 | 13,680 | 13,570 | +0,070 | +0,52% | 116,94K | 01/12 | ||
| Snam ADR | 10,11 | 10,11 | 10,01 | +0,10 | +0,95% | 114,16K | 01/12 | ||
| Intesa Sanpaolo SpA PK | 17,460 | 17,500 | 17,350 | +0,130 | +0,75% | 71,99K | 01/12 | ||
| Prysmian ADR | 19,87 | 19,87 | 19,49 | +0,65 | +3,38% | 30,53K | 01/12 | ||
| Terna Rete Elettrica Nazionale | 24,28 | 24,31 | 24,11 | +0,21 | +0,87% | 25,70K | 01/12 | ||
| Assicurazioni Generali ADR | 10,37 | 10,37 | 10,23 | +0,04 | +0,39% | 10,29K | 01/12 | ||
| Salvatore Ferragamo ADR | 6,27 | 6,56 | 6,14 | -0,03 | -0,46% | 5,25K | 01/12 | ||
| Saipem ADR | 0,2500 | 0,2500 | 0,2450 | -0,0300 | -10,71% | 4,50K | 01/12 | ||
| Natuzzi | 6,50 | 6,51 | 6,37 | +0,02 | +0,31% | 3,73K | 02/12 | ||
| Tod's ADR | 3,70 | 3,70 | 3,70 | +0,05 | +1,37% | 1,40K | 01/12 | ||
| Genenta Science ADR | 5,20 | 5,24 | 5,20 | +0,25 | +5,05% | 1,03K | 02/12 | ||
| Leonardo ADR | 7,73 | 7,73 | 7,68 | +0,07 | +0,90% | 0,85K | 01/12 | ||
| Mediobanca ADR | 11,72 | 11,72 | 11,61 | +0,08 | +0,69% | 0,63K | 01/12 | ||
| Brunello Cucinelli ADR | 41,4 | 41,3 | 41,0 | +0,4 | +1,10% | 0,55K | 01/12 | ||
| Saras ADR | 8,12 | 8,12 | 8,12 | +1,70 | +26,48% | 0,15K | 01/12 |
Канада
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Bitfarms | 1,660 | 1,690 | 1,450 | +0,230 | +16,08% | 38,28M | 01/12 | ||
| Hut 8 Mining | 2,270 | 2,300 | 1,920 | +0,370 | +19,47% | 32,98M | 01/12 | ||
| Canopy Growth | 0,62 | 0,65 | 0,54 | +0,06 | +10,36% | 30,74M | 02/12 | ||
| Barrick Gold | 17,71 | 17,79 | 17,52 | +0,12 | +0,68% | 20,21M | 02/12 | ||
| Tilray | 1,90 | 1,91 | 1,77 | +0,09 | +4,97% | 14,31M | 02/12 | ||
| Kinross Gold | 5,935 | 5,975 | 5,855 | +0,045 | +0,76% | 13,00M | 02/12 | ||
| Clearmind Medicine | 4,140 | 5,150 | 3,800 | +0,640 | +18,29% | 10,78M | 02/12 | ||
| B2Gold | 3,420 | 3,440 | 3,340 | +0,080 | +2,40% | 10,39M | 02/12 | ||
| Baytex Energy Corp | 3,800 | 3,900 | 3,780 | -0,050 | -1,30% | 10,36M | 02/12 | ||
| Meta Materials | 0,110 | 0,110 | 0,094 | +0,016 | +16,65% | 9,35M | 01/12 | ||
| Indo Global Exchange | 0,00130 | 0,00130 | 0,00115 | 0,00000 | 0,00% | 8,82M | 01/12 | ||
| Cenovus Energy | 17,710 | 18,095 | 17,670 | -0,050 | -0,28% | 8,36M | 02/12 | ||
| Shopify Inc | 73,87 | 73,99 | 71,75 | +1,05 | +1,44% | 8,27M | 02/12 | ||
| VeeMost Tech Holdings | 0,00935 | 0,01140 | 0,00850 | -0,00135 | -12,62% | 8,26M | 01/12 | ||
| Denison Mines | 1,8000 | 1,8700 | 1,7900 | -0,0300 | -1,64% | 8,12M | 02/12 | ||
| First Majestic Silver | 6,25 | 6,26 | 5,88 | +0,28 | +4,69% | 7,91M | 01/12 | ||
| Aurora Cannabis | 0,468 | 0,477 | 0,453 | +0,008 | +1,80% | 7,75M | 02/12 | ||
| Fortuna Silver | 4,040 | 4,050 | 3,820 | +0,140 | +3,59% | 7,28M | 02/12 | ||
| LiCycle Holdings | 0,79 | 0,92 | 0,79 | -0,09 | -10,32% | 6,85M | 01/12 | ||
| Lifeist Wellness | 0,01 | 0,01 | 0,01 | 0,00 | 35,22% | 6,68M | 01/12 |
Кипр
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline Ltd | 20,100 | 20,555 | 20,030 | +0,220 | +1,11% | 3,29M | 02/12 | ||
| Castor Maritime | 0,372 | 0,380 | 0,332 | +0,035 | +10,37% | 1,04M | 02/12 | ||
| Gifa | 0,0400 | 0,0400 | 0,0380 | 0,0000 | 0,00% | 21,29K | 01/12 | ||
| GDEV Inc | 2,13 | 2,40 | 2,08 | -0,15 | -6,58% | 8,59K | 02/12 | ||
| QIWI | 5,67 | 5,95 | 5,53 | 0,00 | 0,00% | 0 | 25/02 | ||
| Neuro Hitech | 0,00720 | 0,00720 | 0,00720 | +0,00000 | +0,00% | 0 | 24/05 | ||
| Bank of Cyprus | 3,36 | 3,36 | 3,36 | +0,00 | +0,00% | 5,00K | 28/11 | ||
| Polymetal International ADR | 1,90 | 1,90 | 1,90 | 0,00 | 0,00% | 0 | 17/10 |
Китай
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Bit Brother | 0,0388 | 0,0480 | 0,0253 | +0,0117 | +43,17% | 440,97M | 01/12 | ||
| Green Giant | 0,305 | 0,450 | 0,305 | +0,122 | +66,43% | 202,80M | 02/12 | ||
| Nio A ADR | 7,15 | 7,26 | 7,01 | -0,12 | -1,65% | 46,35M | 01/12 | ||
| Lufax | 0,92 | 0,94 | 0,85 | +0,08 | +8,94% | 43,72M | 02/12 | ||
| Alibaba ADR | 73,98 | 74,14 | 72,13 | -0,90 | -1,20% | 27,85M | 02/12 | ||
| Xpeng | 15,74 | 16,21 | 15,57 | -0,87 | -5,24% | 12,66M | 01/12 | ||
| EZGO Technologies | 0,114 | 0,117 | 0,099 | +0,015 | +15,60% | 11,27M | 02/12 | ||
| JD.com Inc Adr | 27,16 | 27,22 | 26,66 | -0,27 | -0,98% | 10,26M | 01/12 | ||
| RLX Technology | 2,205 | 2,260 | 2,181 | -0,015 | -0,68% | 10,22M | 02/12 | ||
| Zhihu | 0,85 | 0,86 | 0,72 | +0,12 | +16,58% | 9,41M | 02/12 | ||
| Bilibili | 11,51 | 11,57 | 10,92 | +0,18 | +1,59% | 8,45M | 02/12 | ||
| iQIYI | 4,40 | 4,47 | 4,26 | -0,09 | -2,00% | 8,44M | 02/12 | ||
| TAL Education | 12,21 | 12,48 | 12,06 | -0,32 | -2,55% | 8,64M | 01/12 | ||
| Li Auto | 36,30 | 37,74 | 35,74 | -0,65 | -1,76% | 7,53M | 02/12 | ||
| Tencent Music Entertainment Group | 8,43 | 8,63 | 8,31 | -0,08 | -0,94% | 6,20M | 01/12 | ||
| Weibo Corp | 9,92 | 10,15 | 9,72 | -0,19 | -1,88% | 5,99M | 01/12 | ||
| Gaotu Techedu DRC | 2,85 | 2,89 | 2,54 | +0,26 | +10,23% | 5,23M | 02/12 | ||
| Full Truck Alliance Co | 7,38 | 7,49 | 7,31 | -0,11 | -1,47% | 4,73M | 02/12 | ||
| Trans Global Grp In | 0,00130 | 0,00140 | 0,00110 | 0,00000 | 0,00% | 4,71M | 01/12 | ||
| Ke Holdings | 15,76 | 15,83 | 15,46 | -0,17 | -1,07% | 4,70M | 01/12 |
Колумбия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Almacenes Exito ADR | 7,07 | 7,07 | 6,95 | +0,07 | +1,00% | 3,44M | 01/12 | ||
| Ecopetrol ADR | 12,81 | 12,88 | 12,56 | +0,20 | +1,59% | 2,11M | 01/12 | ||
| GeoPark Ltd | 9,28 | 9,38 | 9,09 | +0,24 | +2,60% | 372,87K | 02/12 | ||
| BanColombia ADR | 28,27 | 28,29 | 27,44 | +0,68 | +2,46% | 219,12K | 01/12 | ||
| Grupo Aval | 2,150 | 2,220 | 2,110 | -0,080 | -3,59% | 214,07K | 02/12 | ||
| Clever Leaves Holdings | 2,2300 | 2,2300 | 2,0880 | +0,0400 | +1,83% | 7,46K | 02/12 | ||
| Interconnection Electric | 96,00 | 96,60 | 96,00 | +0,38 | +0,39% | 0,00K | 01/12 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 08/08 | ||
| Tower One Wireless | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 22/11 | ||
| Cementos Argos ADR | 6,26 | 6,26 | 6,26 | +0,00 | +0,00% | 0 | 24/11 | ||
| Nutresa ADR | 11,69 | 11,69 | 11,50 | +0,00 | +0,00% | 0 | 09/11 | ||
| Inversiones Suramericana ADR | 17,85 | 17,85 | 17,85 | +0,00 | +0,00% | 0 | 20/07 | ||
| Clever Leaves Holdings | 0,0120 | 0,0130 | 0,0120 | 0,0000 | 0,00% | 0 | 01/12 |
Люксембург
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| FREYR Battery | 1,80 | 1,87 | 1,66 | +0,18 | +10,74% | 5,34M | 02/12 | ||
| Tenaris ADR | 34,88 | 35,15 | 34,17 | +0,21 | +0,61% | 2,68M | 02/12 | ||
| ArcelorMittal ADR | 25,57 | 25,70 | 25,13 | +0,38 | +1,49% | 1,69M | 02/12 | ||
| Spotify Tech | 180,69 | 183,34 | 179,66 | -4,42 | -2,39% | 1,63M | 01/12 | ||
| Ardagh Metal Packaging | 4,08 | 4,10 | 4,02 | +0,06 | +1,37% | 1,15M | 02/12 | ||
| Adecoagro SA | 11,19 | 11,44 | 11,12 | -0,27 | -2,36% | 691,22K | 02/12 | ||
| Globant SA | 226,76 | 227,40 | 218,75 | +5,96 | +2,70% | 482,13K | 02/12 | ||
| Ternium ADR | 40,34 | 40,40 | 39,64 | +0,81 | +2,05% | 305,26K | 01/12 | ||
| Arrival Vault USA | 1,3100 | 1,3500 | 1,1702 | +0,1100 | +9,17% | 284,03K | 02/12 | ||
| Corporacion America Airports | 14,900 | 14,960 | 14,610 | +0,160 | +1,09% | 92,21K | 01/12 | ||
| Nexa Resources | 5,880 | 5,930 | 5,810 | +0,010 | +0,17% | 72,09K | 01/12 | ||
| Millicom | 17,22 | 17,23 | 16,79 | +0,36 | +2,14% | 61,72K | 01/12 | ||
| Altisource Portfolio Solutions | 4,390 | 4,460 | 4,250 | +0,120 | +2,81% | 60,69K | 01/12 | ||
| Codere Online US | 3,34 | 3,34 | 3,31 | +0,05 | +1,52% | 21,13K | 02/12 | ||
| Atento SA | 0,03 | 0,07 | 0,01 | +0,03 | +983,33% | 21,08K | 01/12 | ||
| Procaps | 2,60 | 2,69 | 2,48 | +0,20 | +8,33% | 16,71K | 02/12 | ||
| BM European Value ADR | 29,93 | 29,97 | 29,39 | +0,96 | +3,32% | 12,49K | 01/12 | ||
| Moolec Science | 2,280 | 2,330 | 2,280 | -0,230 | -9,16% | 11,55K | 01/12 | ||
| Subsea 7 ADR | 14,08 | 14,15 | 14,07 | +0,33 | +2,40% | 6,63K | 01/12 | ||
| Samsonite ADR | 14,720 | 14,730 | 14,691 | +0,199 | +1,37% | 2,98K | 01/12 |
Малайзия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 0,22 | 0,23 | 0,20 | 0,00 | 1,95% | 198,15K | 02/12 | ||
| Agape ATP | 0,94 | 0,96 | 0,92 | -0,01 | -1,19% | 46,37K | 02/12 | ||
| GreenPro | 0,8990 | 0,9100 | 0,8000 | +0,0943 | +11,72% | 17,71K | 02/12 | ||
| Genting Berhad | 4,92 | 5,20 | 4,68 | +0,15 | +3,14% | 16,92K | 01/12 | ||
| Energem Unt | 11,57 | 11,59 | 11,19 | +0,07 | +0,61% | 11,00K | 02/12 | ||
| Energem | 11,32 | 11,32 | 11,32 | +0,08 | +0,71% | 4,79K | 02/12 | ||
| Integrated Media Tech | 2,990 | 2,990 | 2,852 | +0,080 | +2,75% | 1,82K | 02/12 | ||
| Malayan Banking Berhad | 6,100 | 6,100 | 4,040 | -0,200 | -3,17% | 0,47K | 01/12 | ||
| Tech Telecommunication | 11,45 | 11,45 | 11,31 | +0,10 | +0,88% | 0,39K | 02/12 | ||
| PHP Ventures Acquisition | 11,01 | 11,23 | 11,01 | -0,17 | -1,52% | 0,21K | 02/12 | ||
| PHP Ventures Acquisition | 11,20 | 11,20 | 11,20 | +0,11 | +0,99% | 0,20K | 02/12 | ||
| Top Glove ADR | 0,6225 | 0,6225 | 0,6225 | +0,0150 | +2,47% | 0,13K | 01/12 | ||
| Evergreen | 11,10 | 11,10 | 11,08 | 0,02 | 0,18% | 0,11K | 02/12 | ||
| DUET Acquisition | 10,96 | 10,96 | 10,85 | +0,09 | +0,83% | 0,00K | 02/12 | ||
| Genting Malaysia ADR | 13,00 | 13,00 | 13,00 | +0,00 | +0,00% | 0 | 06/11 | ||
| Fintech Scion | 2,5000 | 2,5000 | 2,5000 | 0,0000 | 0,00% | 0 | 24/11 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 28/11 | ||
| FVP Holdings | 0,0003 | 0,0003 | 0,0003 | 0,0000 | 0,00% | 0 | 25/07 | ||
| Leet Technology | 0,0001 | 0,0001 | 0,0001 | 0,0000 | 0,00% | 0,10K | 28/11 | ||
| Tenaga Nasional Berhad | 8,450 | 8,450 | 8,440 | +0,000 | +0,00% | 0 | 30/11 |
Мексика
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7,210 | 7,210 | 6,873 | +0,300 | +4,34% | 6,20M | 02/12 | ||
| Grupo Televisa ADR | 3,28 | 3,35 | 3,11 | +0,06 | +1,86% | 5,46M | 02/12 | ||
| America Movil ADR | 18,61 | 18,64 | 18,07 | +0,44 | +2,45% | 1,13M | 02/12 | ||
| Vista Oil Gas | 31,120 | 31,210 | 30,554 | +0,290 | +0,94% | 587,40K | 02/12 | ||
| Controladora Vuela ADR | 8,00 | 8,06 | 7,88 | -0,07 | -0,81% | 313,47K | 02/12 | ||
| Fomento Economico Mexicano | 126,91 | 127,74 | 126,18 | +0,02 | +0,02% | 307,40K | 02/12 | ||
| Coca-Cola Femsa ADR | 85,69 | 86,10 | 84,44 | +1,04 | +1,23% | 81,56K | 02/12 | ||
| Vesta Real Estate ADR | 37,31 | 37,81 | 36,84 | -0,48 | -1,27% | 67,11K | 01/12 | ||
| GAP ADR | 151,95 | 152,74 | 150,28 | -0,31 | -0,20% | 58,54K | 02/12 | ||
| Aeroportuario del Centro Norte | 72,89 | 73,03 | 71,11 | +1,27 | +1,77% | 48,41K | 02/12 | ||
| Betterware De Mexico | 13,87 | 14,10 | 13,69 | -0,17 | -1,21% | 40,25K | 02/12 | ||
| Mexico Closed Fund | 17,92 | 17,95 | 17,41 | +0,48 | +2,75% | 35,13K | 02/12 | ||
| Grupo Aeroportuario Sureste ADR | 235,41 | 235,41 | 233,00 | -0,05 | -0,02% | 32,46K | 02/12 | ||
| Wal Mart de Mexico ADR | 39,14 | 39,96 | 38,40 | +0,02 | +0,05% | 28,23K | 01/12 | ||
| Banorte ADR | 46,46 | 48,30 | 46,20 | +0,13 | +0,28% | 16,97K | 01/12 | ||
| Kimberly-Clark de Mexico | 10,33 | 10,61 | 10,06 | +0,25 | +2,44% | 10,21K | 01/12 | ||
| Fresnillo | 7,740 | 7,740 | 7,400 | +0,320 | +4,31% | 7,99K | 01/12 | ||
| Mexico Equity and Income Closed | 10,25 | 10,25 | 10,15 | +0,10 | +0,99% | 5,99K | 02/12 | ||
| Becle | 1,7000 | 1,7000 | 1,6600 | +0,0377 | +2,27% | 47,36K | 01/12 | ||
| Wal Mart de Mexico | 3,9920 | 4,0200 | 3,9000 | +0,1020 | +2,62% | 4,24K | 01/12 |
Нидерланды
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Elastic | 109,96 | 111,74 | 97,78 | +29,60 | +36,83% | 12,20M | 02/12 | ||
| ING ADR | 14,13 | 14,16 | 13,98 | +0,06 | +0,39% | 5,79M | 02/12 | ||
| Stellantis NV | 22,01 | 22,02 | 21,69 | +0,35 | +1,62% | 5,44M | 02/12 | ||
| NXP | 205,68 | 206,54 | 202,43 | +1,60 | +0,78% | 1,30M | 02/12 | ||
| Aegon ADR | 5,515 | 5,520 | 5,455 | +0,025 | +0,46% | 1,10M | 02/12 | ||
| Uniqure NV | 7,14 | 7,14 | 6,55 | +0,36 | +5,31% | 914,39K | 01/12 | ||
| Qiagen NV | 41,45 | 41,48 | 40,78 | +0,29 | +0,72% | 877,50K | 02/12 | ||
| Merus | 25,13 | 25,46 | 24,29 | +0,39 | +1,58% | 865,58K | 02/12 | ||
| ASML ADR | 692,20 | 695,58 | 683,04 | +8,44 | +1,23% | 849,97K | 01/12 | ||
| Adyen | 11,79 | 11,81 | 11,60 | +0,15 | +1,29% | 787,43K | 01/12 | ||
| Koninklijke Philips ADR | 20,54 | 20,55 | 20,23 | +0,12 | +0,59% | 771,56K | 02/12 | ||
| ProQR Therapeutics NV | 1,730 | 1,830 | 1,540 | +0,180 | +11,61% | 722,56K | 02/12 | ||
| Prosus ADR | 6,57 | 6,58 | 6,48 | 0,00 | 0,00% | 379,21K | 01/12 | ||
| Koninklijke ADR | 3,390 | 3,400 | 3,380 | -0,010 | -0,29% | 279,10K | 01/12 | ||
| argenx ADR | 453,89 | 454,98 | 447,30 | +3,28 | +0,73% | 270,34K | 02/12 | ||
| Heineken NV | 45,38 | 45,49 | 45,06 | -0,34 | -0,74% | 259,30K | 01/12 | ||
| Allego US | 1,17 | 1,29 | 1,12 | -0,01 | -0,85% | 149,52K | 02/12 | ||
| Airbus Group NV | 37,61 | 37,65 | 37,30 | +0,44 | +1,18% | 141,41K | 01/12 | ||
| NewAmsterdam Pharma | 9,810 | 9,970 | 9,660 | +0,050 | +0,51% | 99,57K | 02/12 | ||
| Pharvaris NV | 18,59 | 18,90 | 16,81 | +1,38 | +8,02% | 86,32K | 02/12 |
Новая Зеландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0,0046 | 0,0046 | 0,0040 | +0,0006 | +15,00% | 570,19K | 01/12 | ||
| Astika Holdings | 0,1000 | 0,1100 | 0,1000 | 0,0000 | 0,00% | 120,29K | 01/12 | ||
| Spark New Zealand ADR | 15,76 | 15,84 | 15,40 | -0,07 | -0,44% | 17,30K | 01/12 | ||
| Spark New Zealand | 3,1300 | 3,1300 | 3,1300 | -0,1200 | -3,69% | 1,42K | 01/12 | ||
| New Zealand Oil Gas | 0,250 | 0,250 | 0,250 | +0,000 | +0,00% | 0 | 21/09 | ||
| Warehouse Group | 1,0900 | 1,0900 | 1,0900 | 0,0000 | 0,00% | 0 | 11/10 | ||
| Konared Corporation | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 07/11 | ||
| New Zealand Energy Corp | 1,0000 | 1,0000 | 1,0000 | +0,0000 | +0,00% | 0 | 29/11 | ||
| Chorus ADR | 23,80 | 23,80 | 23,10 | +0,00 | +0,00% | 0 | 30/11 | ||
| Fletcher Building Ltd PK | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 0 | 20/11 | ||
| Ryman Healthcare ADR | 16,01 | 16,38 | 16,01 | 0,00 | 0,00% | 0 | 24/11 | ||
| Air New Zealand ADR | 2,09 | 2,09 | 1,90 | +0,00 | +0,00% | 1,23K | 30/11 | ||
| Auckland International Airport ADR | 24,25 | 24,25 | 24,25 | +0,00 | +0,00% | 0,12K | 30/11 | ||
| Port Tauranga ADR | 15,08 | 15,08 | 15,08 | 0,00 | 0,00% | 0 | 26/05 | ||
| Sanford ADR | 13 | 13 | 13 | 0 | 0,00% | 0 | 22/11 | ||
| A2 Milk | 2,56 | 2,56 | 2,56 | +0,00 | +0,00% | 0,38K | 28/11 |
Норвегия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 31,71 | 32,03 | 31,56 | -0,16 | -0,50% | 3,18M | 02/12 | ||
| Opera | 11,69 | 11,73 | 10,99 | +0,59 | +5,32% | 553,53K | 02/12 | ||
| Norsk Hydro ASA ADR | 6,030 | 6,050 | 5,860 | +0,240 | +4,15% | 120,58K | 01/12 | ||
| DNB Bank ASA | 19,36 | 19,40 | 19,15 | +0,33 | +1,73% | 58,96K | 01/12 | ||
| Orkla ASA ADR | 7,510 | 7,520 | 7,435 | +0,180 | +2,46% | 33,49K | 01/12 | ||
| Nel ASA | 0,74 | 0,75 | 0,74 | 0,00 | 0,34% | 19,82K | 01/12 | ||
| Telenor ASA ADR | 10,94 | 10,94 | 10,83 | +0,25 | +2,34% | 19,40K | 01/12 | ||
| Yara International ASA | 17,00 | 17,04 | 16,70 | +0,09 | +0,50% | 13,42K | 01/12 | ||
| Mowi ADR | 17,94 | 17,97 | 17,77 | +0,20 | +1,13% | 6,97K | 01/12 | ||
| Aker Carbon | 0,97 | 0,98 | 0,97 | +0,03 | +2,63% | 4,48K | 01/12 | ||
| Norsk Hydro | 6,08 | 6,08 | 5,93 | +0,14 | +2,36% | 1,48K | 01/12 | ||
| Nordic Semiconductor ASA | 9,1800 | 9,2200 | 9,1800 | -0,1200 | -1,29% | 1,03K | 01/12 | ||
| Gjensidige Forsikring ADR | 17,64 | 17,64 | 17,08 | +1,00 | +6,01% | 1,14K | 01/12 | ||
| Telenor | 10,950 | 10,950 | 10,950 | +0,700 | +6,83% | 1,00K | 01/12 | ||
| Ensurge Micropower ADR | 0,0300 | 0,0300 | 0,0300 | -0,2700 | -90,00% | 1,00K | 01/12 | ||
| Equinor | 31,6400 | 31,8700 | 31,6400 | -0,1600 | -0,50% | 0,83K | 01/12 | ||
| Tomra Systems ADR | 10,12 | 10,11 | 10,06 | +0,18 | +1,76% | 0,53K | 01/12 | ||
| Kahoot | 3,04 | 3,04 | 3,04 | -0,13 | -4,04% | 0,16K | 01/12 | ||
| Norwegian Air Shuttle ASA | 0,96 | 0,96 | 0,96 | +0,04 | +3,89% | 0,16K | 01/12 | ||
| Mowi | 17,6300 | 17,6300 | 17,6300 | +0,6300 | +3,71% | 0,10K | 01/12 |
ОАЭ
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 6,02 | 6,12 | 5,87 | +0,01 | +0,17% | 450,37K | 02/12 | ||
| Anghami De | 2,300 | 2,370 | 2,250 | -0,080 | -3,36% | 48,85K | 02/12 | ||
| NWTN Inc | 7,64 | 8,03 | 7,10 | +0,38 | +5,23% | 47,54K | 02/12 | ||
| Swvl Holdings | 0,930 | 0,950 | 0,910 | -0,034 | -3,53% | 6,35K | 02/12 | ||
| Brooge Holdings Ltd | 4,970 | 4,970 | 4,750 | +0,350 | +7,58% | 0,64K | 02/12 | ||
| Amira Nature Foods | 0,000100 | 0,000100 | 0,000100 | +0,000000 | +0,00% | 0 | 14/11 | ||
| 3Power Energy | 0,0003 | 0,0003 | 0,0003 | 0,0000 | 0,00% | 0 | 15/11 |
Перу
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 9,580 | 9,625 | 9,440 | +0,040 | +0,42% | 2,22M | 01/12 | ||
| Credicorp | 128,30 | 129,62 | 124,45 | +2,77 | +2,21% | 392,14K | 02/12 | ||
| Intercorp Financial Services | 19,35 | 19,45 | 19,22 | +0,21 | +1,10% | 76,80K | 02/12 | ||
| Cementos Pacasmayo ADR | 4,700 | 4,930 | 4,680 | -0,020 | -0,42% | 39,51K | 01/12 | ||
| Aenza | 1,9100 | 2,0900 | 1,9100 | -0,0500 | -2,55% | 18,73K | 02/12 | ||
| Dana Resources | 0,00001 | 0,00001 | 0,00001 | +0,00000 | +0,00% | 0 | 28/09 | ||
| Goldsands Dev Co | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 14/11 | ||
| Fossal ADR | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 0 | 23/02 |
Польша
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 6,97 | 7,00 | 6,76 | +0,28 | +4,22% | 7,97K | 01/12 | ||
| Eurocash SA | 1,71 | 1,71 | 1,71 | 0,00 | 0,00% | 0 | 24/02 | ||
| Eurocash SA PK | 3,71 | 3,71 | 3,71 | 0,00 | 0,00% | 0 | 08/09 | ||
| Alior Bank ADR | 2,1 | 2,1 | 2,1 | 0,0 | 0,00% | 0 | 03/11 | ||
| Asseco Poland ADR | 15,01 | 15,01 | 15,01 | 0,00 | 0,00% | 0 | 13/10 | ||
| Globe Trade Centre ADR | 3,40 | 3,40 | 3,40 | +0,00 | +0,00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 5,25 | 5,53 | 5,25 | 0,00 | 0,00% | 0 | 29/03 |
Португалия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 47,97 | 48,07 | 47,53 | +0,06 | +0,11% | 17,91K | 01/12 | ||
| Galp Energa | 7,43 | 7,49 | 7,37 | +0,04 | +0,47% | 14,89K | 01/12 | ||
| Jeronimo Martins SGPS SA ADR | 49,36 | 49,65 | 49,32 | -0,30 | -0,60% | 1,69K | 01/12 | ||
| Banco Espirito Santo | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,00% | 0 | 29/11 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| GLTRDR | 3,45 | 3,45 | 3,45 | +0,00 | +0,00% | 0 | 20/11 | ||
| 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 | 7,00 | 7,00 | 7,00 | +0,00 | +0,00% | 0 | 27/07 | ||
| PhosAgro OAO | 0,05 | 0,05 | 0,05 | 0,00 | 0,00% | 0 | 27/04 | ||
| Rostelekom DRC | 4,04 | 4,03 | 4,00 | 0,00 | 0,00% | 0 | 01/03 | ||
| NMTP DRC | 7,10 | 7,10 | 6,00 | +0,00 | +0,00% | 0 | 25/02 | ||
| En+ London | 9,30 | 9,30 | 9,30 | 0,00 | 0,00% | 0 | 02/03 | ||
| Fix Price Group | 1,65 | 1,65 | 1,65 | +0,00 | +0,00% | 0 | 16/10 | ||
| HMS Hydraulic Machines Systems Group DRC | 3,50 | 3,70 | 3,50 | 0,00 | 0,00% | 0 | 28/02 |
Сингапур
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3,07 | 3,12 | 3,04 | +0,03 | +0,99% | 23,29M | 01/12 | ||
| Sea | 37,48 | 37,77 | 35,65 | +1,26 | +3,48% | 10,40M | 01/12 | ||
| Canaan | 1,590 | 1,600 | 1,435 | +0,080 | +5,30% | 10,37M | 02/12 | ||
| Maxeon Solar Technologies | 4,66 | 4,68 | 4,01 | +0,53 | +12,83% | 3,03M | 02/12 | ||
| Flex | 25,98 | 26,14 | 25,30 | +0,53 | +2,08% | 2,69M | 02/12 | ||
| abrdn Asia Pacific Income | 2,760 | 2,770 | 2,655 | +0,090 | +3,37% | 2,18M | 01/12 | ||
| Bitdeer Tech | 5,00 | 5,00 | 4,42 | +0,50 | +11,11% | 816,16K | 01/12 | ||
| Genius | 0,6071 | 0,6200 | 0,5700 | +0,0271 | +4,67% | 711,30K | 02/12 | ||
| MoneyHero | 2,89 | 3,14 | 2,57 | +0,19 | +7,04% | 541,62K | 02/12 | ||
| Wave Life Sciences Ltd | 5,510 | 5,690 | 5,270 | +0,200 | +3,77% | 515,12K | 02/12 | ||
| FingerMotion | 4,33 | 4,36 | 4,14 | +0,10 | +2,36% | 430,82K | 02/12 | ||
| YY A | 37,20 | 38,60 | 37,01 | -1,21 | -3,15% | 404,38K | 01/12 | ||
| L Catterton Asia Acquisition | 10,740 | 10,750 | 10,730 | +0,010 | +0,09% | 369,75K | 01/12 | ||
| Aslan Pharma ADR | 0,622 | 0,711 | 0,622 | -0,068 | -9,88% | 215,81K | 02/12 | ||
| Society Pass | 0,28 | 0,28 | 0,26 | +0,01 | +4,10% | 199,99K | 02/12 | ||
| Lion Group Holding | 1,0700 | 1,2500 | 1,0100 | -0,1800 | -14,40% | 144,38K | 02/12 | ||
| EUDA Health Holdings | 1,17 | 1,21 | 1,05 | +0,08 | +7,34% | 133,92K | 02/12 | ||
| Bit Origin | 4,1600 | 4,3185 | 3,6000 | -0,5000 | -10,73% | 126,62K | 02/12 | ||
| LightInTheBox | 1,210 | 1,220 | 1,180 | -0,020 | -1,63% | 105,84K | 02/12 | ||
| Guardforce AI | 3,88 | 3,94 | 3,69 | +0,09 | +2,37% | 99,82K | 01/12 |
Таиланд
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Zapp Electric Vehicles | 0,27 | 0,28 | 0,26 | -0,01 | -2,57% | 68,71K | 02/12 | ||
| Kasikornbank OTC | 14,61 | 14,93 | 14,34 | +0,10 | +0,69% | 17,42K | 01/12 | ||
| Bangkok Bank ADR | 22,0900 | 22,0900 | 21,2250 | +0,3645 | +1,68% | 2,53K | 01/12 | ||
| Airports Thailand ADR | 16,5 | 17,0 | 16,5 | -0,5 | -2,99% | 0,93K | 01/12 | ||
| PTT Exploration & Production | 22,610 | 22,610 | 22,610 | -3,390 | -13,04% | 0,41K | 01/12 | ||
| Bank Ayudhya ADR | 22,75 | 22,75 | 22,75 | 0,00 | 0,00% | 0 | 10/01 | ||
| Kasikornbank DRC | 3,79 | 3,79 | 3,79 | +0,00 | +0,00% | 0 | 17/11 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 05/04 | ||
| Indorama Ventures ADR | 7,07 | 7,07 | 7,07 | +0,00 | +0,00% | 0 | 10/11 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 03/11 | ||
| CP All ADR | 15 | 15 | 15 | 0 | 0,00% | 0,32K | 28/11 | ||
| Bumrungrad Hospital DRC | 6,12 | 6,12 | 6,12 | 0,00 | 0,00% | 0 | 20/11 | ||
| BTS ADR | 20,9 | 20,9 | 20,9 | 0,0 | 0,00% | 0 | 24/07 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0,00% | 0,10K | 29/11 | ||
| Berli Jucker ADR | 9,6 | 9,6 | 9,6 | 0,0 | 0,00% | 0 | 20/01 | ||
| BEC World ADR | 2,11 | 2,11 | 2,11 | 0,00 | 0,00% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 30,1 | 30,1 | 30,1 | 0,0 | 0,00% | 0 | 13/10 | ||
| Advanced Info Service DRC | 5,90 | 5,90 | 5,90 | +0,00 | +0,00% | 0 | 02/11 | ||
| TTW Public Company | 12,44 | 12,44 | 12,44 | +0,00 | +0,00% | 0 | 01/09 | ||
| 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 | 98,55 | 98,78 | 97,02 | +1,24 | +1,27% | 7,50M | 01/12 | ||
| United Microelectronics | 7,940 | 7,950 | 7,770 | +0,150 | +1,93% | 4,41M | 01/12 | ||
| ASE Industrial ADR | 8,740 | 8,740 | 8,590 | +0,140 | +1,63% | 2,83M | 02/12 | ||
| Apollomics | 0,94 | 0,98 | 0,92 | -0,00 | -0,26% | 642,03K | 02/12 | ||
| Himax | 5,78 | 5,85 | 5,69 | +0,07 | +1,23% | 484,42K | 02/12 | ||
| Gogoro | 2,560 | 2,570 | 2,450 | +0,040 | +1,59% | 149,60K | 01/12 | ||
| Chunghwa Telecom | 38,08 | 38,11 | 37,86 | +0,14 | +0,36% | 99,55K | 02/12 | ||
| Hon Hai Precision ADR | 6,33 | 6,35 | 6,15 | -0,02 | -0,32% | 10,32K | 01/12 | ||
| SemiLEDS | 1,25 | 1,27 | 1,12 | +0,03 | +2,46% | 7,96K | 02/12 | ||
| Perfect Corp | 2,920 | 2,970 | 2,880 | -0,010 | -0,34% | 7,93K | 02/12 | ||
| Gogoro Wnt | 0,16 | 0,16 | 0,16 | 0,00 | 0,00% | 6,60K | 02/12 | ||
| ChipMOS Tech | 26,14 | 26,16 | 25,91 | +0,33 | +1,28% | 6,20K | 02/12 | ||
| Nocera | 1,36 | 1,41 | 1,36 | -0,08 | -5,56% | 5,81K | 02/12 | ||
| AU Optronics | 5,330 | 5,340 | 5,200 | +0,030 | +0,57% | 4,48K | 01/12 | ||
| Giga Media Ltd | 1,440 | 1,440 | 1,410 | +0,030 | +2,13% | 2,54K | 02/12 | ||
| Asia Pacific Wire & Cable | 1,290 | 1,300 | 1,290 | -0,060 | -4,44% | 2,49K | 02/12 | ||
| Namliong SkyCosmos | 0,700 | 0,700 | 0,700 | +0,000 | +0,00% | 0 | 24/11 | ||
| FIH Mobile ADR | 1,400 | 1,480 | 1,400 | 0,000 | 0,00% | 0,95K | 30/11 | ||
| MediaTek | 7,30 | 7,30 | 7,30 | 0,00 | 0,00% | 0 | 31/12 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0,00% | 0 | 30/01 |
Турция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1,37 | 1,41 | 1,36 | -0,03 | -2,14% | 391,60K | 01/12 | ||
| Turkcell Iletisim Hizmetleri | 5,095 | 5,170 | 4,970 | +0,115 | +2,31% | 291,75K | 02/12 | ||
| Marti Technologies | 0,71 | 0,72 | 0,65 | +0,06 | +9,02% | 216,74K | 02/12 | ||
| Akbank Turk Anonim Sirketi | 2,30 | 2,35 | 2,30 | +0,05 | +2,20% | 24,48K | 01/12 | ||
| Anadolu Efes ADR | 0,800 | 0,805 | 0,790 | +0,010 | +1,27% | 13,00K | 01/12 | ||
| Turkiye Garanti Bankasi AS | 1,890 | 1,890 | 1,870 | +0,026 | +1,39% | 1,66K | 01/12 | ||
| Tav Havalimanlari Holding AS | 15,880 | 16,300 | 15,880 | -0,620 | -3,76% | 1,18K | 01/12 | ||
| THY ADR | 87,6 | 91,3 | 87,6 | -3,1 | -3,37% | 0,28K | 01/12 | ||
| Koc Holdings AS | 25,66 | 25,66 | 25,66 | +0,66 | +2,64% | 0,23K | 01/12 | ||
| 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 | 23,70 | 23,90 | 23,50 | 0,00 | 0,00% | 5,90K | 30/11 | ||
| Ford Otomoti Sanayi ADR | 157,00 | 157,00 | 157,00 | +0,00 | +0,00% | 0 | 11/07 | ||
| Eregli Demir Celik ADR | 7,90 | 7,90 | 7,90 | +0,00 | +0,00% | 0 | 01/08 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 17/07 | ||
| Turk Telekomunikasyon ADR | 1,6 | 1,6 | 1,6 | +0,0 | +0,00% | 0 | 28/11 | ||
| Ulker Biskuvi Sanayi ADR | 32 | 32 | 32 | +0 | +0,00% | 0 | 21/11 |
Филиппины
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 23,12 | 23,20 | 22,78 | -0,01 | -0,04% | 35,09K | 02/12 | ||
| BDO Unibank ADR | 23,52 | 24,05 | 22,77 | -0,32 | -1,36% | 12,06K | 01/12 | ||
| Benguet B | 0,0700 | 0,0700 | 0,0700 | -0,0050 | -6,67% | 2,95K | 01/12 | ||
| D&L Industries ADR | 2,60 | 2,78 | 2,60 | -0,10 | -3,53% | 1,63K | 01/12 | ||
| Megaworld ADR | 7,2 | 7,2 | 7,2 | -0,3 | -4,61% | 0,48K | 01/12 | ||
| Alliance Global Group Inc | 9,00 | 9,00 | 9,00 | -0,50 | -5,28% | 0,30K | 01/12 | ||
| Universal Robina ADR | 18,86 | 18,86 | 18,86 | 0,00 | 0,00% | 0 | 03/11 | ||
| Manila Water ADR | 7,67 | 7,80 | 7,67 | 0,00 | 0,00% | 0 | 21/09 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | +0 | +0,00% | 0 | 24/01 | ||
| Manila Electric ADR | 14,24 | 14,24 | 14,24 | +0,00 | +0,00% | 0 | 24/10 | ||
| JG Summit ADR | 17 | 17 | 17 | 0 | 0,00% | 0 | 22/05 | ||
| Jollibee Foods ADR | 17,100 | 17,100 | 17,100 | 0,000 | 0,00% | 0,11K | 27/11 | ||
| Globe Telecom ADR | 33,25 | 33,25 | 33,25 | 0,00 | 0,00% | 0 | 20/07 | ||
| First Gen ADR | 6,22 | 6,24 | 6,22 | +0,00 | +0,00% | 0 | 30/06 | ||
| DMCI ADR | 1,56 | 1,56 | 1,56 | +0,00 | +0,00% | 0 | 24/11 | ||
| Cebu Air ADR | 3,66 | 3,66 | 3,66 | 0,00 | 0,00% | 0 | 27/06 | ||
| Bank the Philippine Islands ADR | 37,96 | 38,45 | 37,96 | +0,00 | +0,00% | 18,22K | 30/11 | ||
| Ayala ADR | 999,0 | 999,0 | 999,0 | +0,0 | +0,00% | 0 | 17/11 | ||
| Aboitiz Power ADR | 13,57 | 13,57 | 13,57 | 0,00 | 0,00% | 0 | 30/06 | ||
| Aboitiz Equity ADR | 9,32 | 9,34 | 9,32 | 0,00 | 0,00% | 0 | 11/07 |
Финляндия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 3,490 | 3,500 | 3,420 | +0,010 | +0,29% | 14,55M | 02/12 | ||
| Nordea Bank ADR | 11,49 | 11,50 | 11,35 | +0,21 | +1,83% | 70,36K | 01/12 | ||
| Kesko ADR | 9,575 | 9,585 | 9,530 | +0,095 | +1,00% | 49,30K | 01/12 | ||
| Sampo OYJ | 21,89 | 21,90 | 21,70 | +0,07 | +0,32% | 31,97K | 01/12 | ||
| Kone Oyj ADR | 22,30 | 22,34 | 21,93 | +0,07 | +0,31% | 23,57K | 01/12 | ||
| Metso Outotec OTC | 4,92 | 4,95 | 4,75 | +0,01 | +0,20% | 19,91K | 01/12 | ||
| Neste | 19,18 | 19,18 | 18,82 | +0,12 | +0,63% | 17,16K | 01/12 | ||
| Outokumpu ADR | 2,26 | 2,34 | 2,26 | 0,00 | 0,00% | 8,75K | 01/12 | ||
| Fortum ADR | 2,870 | 2,870 | 2,806 | +0,075 | +2,68% | 5,91K | 01/12 | ||
| Stora Enso Oyj PK | 13,09 | 13,13 | 13,06 | +0,09 | +0,69% | 3,84K | 01/12 | ||
| Fortum | 12,985 | 12,985 | 12,985 | +0,000 | +0,00% | 0 | 03/11 | ||
| Nokian Tyres ADR | 4,01 | 4,01 | 4,01 | 0,00 | 0,00% | 0 | 30/11 | ||
| Konecranes ADR | 7,740 | 7,740 | 7,740 | +0,000 | +0,00% | 0 | 27/11 | ||
| Orion ADR | 20,50 | 20,50 | 20,50 | +0,00 | +0,00% | 0 | 29/11 | ||
| Kone Corporation | 45,1000 | 45,1000 | 45,0000 | 0,0000 | 0,00% | 0 | 28/11 | ||
| Uponor | 30,00 | 30,00 | 30,00 | 0,00 | 0,00% | 0 | 13/09 | ||
| Wartsila ADR | 2,75 | 2,75 | 2,75 | +0,00 | +0,00% | 0 | 29/11 | ||
| Yit ADR | 0,97 | 0,97 | 0,97 | +0,00 | +0,00% | 0 | 15/11 |
Франция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Constellium Nv | 17,88 | 17,99 | 17,30 | +0,48 | +2,76% | 1,38M | 02/12 | ||
| DBV Technologies | 0,743 | 0,749 | 0,684 | +0,003 | +0,41% | 1,32M | 02/12 | ||
| TotalEnergies SE ADR | 67,36 | 68,04 | 67,19 | -0,69 | -1,01% | 1,26M | 02/12 | ||
| Safran SA | 44,480 | 44,490 | 43,920 | +0,340 | +0,77% | 1,15M | 01/12 | ||
| Sanofi ADR | 46,72 | 46,86 | 46,29 | -0,03 | -0,06% | 1,14M | 02/12 | ||
| Air Liquide ADR | 37,64 | 37,75 | 37,35 | -0,06 | -0,16% | 1,10M | 01/12 | ||
| Societe Generale ADR | 5,0225 | 5,0500 | 4,9700 | -0,0075 | -0,15% | 946,37K | 01/12 | ||
| Alstom PK | 1,230 | 1,250 | 1,196 | +0,035 | +2,93% | 563,47K | 01/12 | ||
| Criteo Sa | 24,93 | 25,01 | 24,61 | +0,01 | +0,04% | 414,86K | 01/12 | ||
| AMTD Digital | 4,66 | 4,73 | 4,32 | +0,19 | +4,25% | 398,60K | 01/12 | ||
| Orange ADR | 12,02 | 12,05 | 11,98 | +0,07 | +0,59% | 333,04K | 02/12 | ||
| Kering SA | 42,82 | 42,84 | 42,40 | -0,19 | -0,43% | 241,44K | 01/12 | ||
| Louis Vuitton ADR | 151,400 | 151,510 | 148,010 | -0,390 | -0,26% | 195,04K | 01/12 | ||
| Danone PK | 12,81 | 12,82 | 12,71 | -0,11 | -0,85% | 184,59K | 01/12 | ||
| Schneider Electric SA | 37,040 | 37,060 | 36,690 | +0,260 | +0,71% | 177,78K | 01/12 | ||
| Cellectis | 3,04 | 3,09 | 2,83 | +0,06 | +2,01% | 149,23K | 02/12 | ||
| BNP Paribas ADR | 31,550 | 31,570 | 31,240 | +0,170 | +0,54% | 101,96K | 01/12 | ||
| Michelin ADR | 16,89 | 16,90 | 16,70 | +0,15 | +0,90% | 97,50K | 01/12 | ||
| Engie ADR | 17,50 | 17,50 | 17,33 | +0,15 | +0,86% | 88,14K | 01/12 | ||
| Veolia ADR | 15,790 | 15,790 | 15,610 | +0,054 | +0,34% | 76,50K | 01/12 |
Чили
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 54,00 | 54,16 | 49,98 | +3,76 | +7,48% | 1,92M | 01/12 | ||
| Enel Chile ADR | 3,400 | 3,400 | 3,240 | +0,150 | +4,62% | 578,36K | 02/12 | ||
| Cervecerias ADR | 12,97 | 13,04 | 12,54 | +0,72 | +5,88% | 543,39K | 02/12 | ||
| Santander Chile ADR | 19,62 | 19,76 | 19,39 | +0,05 | +0,26% | 459,48K | 01/12 | ||
| LATAM Airlines ADR | 0,565 | 0,592 | 0,560 | -0,013 | -2,16% | 192,63K | 01/12 | ||
| Banco De Chile | 22,86 | 23,00 | 22,65 | +0,16 | +0,70% | 80,24K | 01/12 | ||
| Embotelladora Andina B ADR | 14,75 | 15,04 | 14,71 | +0,32 | +2,22% | 3,65K | 01/12 | ||
| Embotelladora Andina | 12,49 | 12,49 | 12,49 | +0,31 | +2,55% | 0,69K | 01/12 | ||
| Banco Itau Chile | 3,040 | 3,105 | 3,040 | 0,000 | 0,00% | 0 | 17/11 | ||
| Cerro Grande Mining Corp | 0,002 | 0,002 | 0,002 | 0,000 | 0,00% | 0 | 05/04 |
Швейцария
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| NLS Pharmaceutics AG | 0,610 | 0,727 | 0,452 | +0,171 | +39,05% | 25,22M | 02/12 | ||
| Transocean | 6,570 | 6,600 | 6,310 | +0,210 | +3,30% | 13,93M | 02/12 | ||
| Amcor PLC | 9,56 | 9,58 | 9,35 | +0,08 | +0,84% | 6,79M | 01/12 | ||
| On Holding | 30,28 | 30,29 | 28,78 | +1,27 | +4,38% | 4,43M | 02/12 | ||
| Crispr Therapeutics | 68,65 | 68,70 | 63,39 | +1,92 | +2,88% | 3,36M | 02/12 | ||
| UBS Group | 28,69 | 28,74 | 28,28 | +0,44 | +1,56% | 3,21M | 02/12 | ||
| STMicroelectronics ADR | 47,83 | 47,83 | 47,13 | +0,39 | +0,82% | 2,04M | 02/12 | ||
| Chubb | 228,75 | 229,71 | 227,73 | -0,68 | -0,30% | 1,39M | 02/12 | ||
| TE Connectivity | 131,98 | 132,48 | 130,16 | +0,98 | +0,75% | 1,35M | 02/12 | ||
| Garrett Motion | 7,580 | 7,630 | 7,380 | +0,180 | +2,43% | 1,25M | 02/12 | ||
| Novartis ADR | 98,13 | 98,32 | 97,55 | +0,23 | +0,23% | 1,18M | 02/12 | ||
| Adc Thera | 1,05 | 1,15 | 0,86 | +0,22 | +26,51% | 1,16M | 02/12 | ||
| Roche Holding ADR | 34,36 | 34,44 | 34,12 | +0,67 | +1,99% | 1,02M | 02/12 | ||
| MoonLake Immunotherapeutics | 46,10 | 47,76 | 43,36 | +2,19 | +4,99% | 980,21K | 02/12 | ||
| Alcon | 75,85 | 75,92 | 74,98 | +0,22 | +0,29% | 941,82K | 02/12 | ||
| Mymetics | 0,00180 | 0,00200 | 0,00155 | -0,00050 | -21,74% | 845,24K | 01/12 | ||
| Glencore ADR | 11,580 | 11,600 | 11,280 | +0,420 | +3,76% | 745,86K | 01/12 | ||
| Garmin | 123,53 | 123,71 | 121,70 | +1,29 | +1,06% | 411,86K | 02/12 | ||
| Compagnie Financiere Richemont | 12,620 | 12,660 | 12,370 | +0,140 | +1,12% | 359,72K | 01/12 | ||
| Nestle ADR | 113,94 | 113,99 | 112,39 | +0,02 | +0,02% | 279,33K | 01/12 |
Швеция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5,02 | 5,05 | 4,86 | +0,13 | +2,66% | 15,65M | 02/12 | ||
| Oatly Group AB | 1,03 | 1,08 | 0,90 | +0,12 | +13,19% | 4,43M | 01/12 | ||
| Polestar Automotive Holding A | 2,21 | 2,26 | 2,16 | 0,00 | 0,00% | 2,03M | 02/12 | ||
| Olink Holding AB | 25,84 | 25,90 | 25,84 | -0,01 | -0,04% | 611,07K | 01/12 | ||
| Autoliv | 105,03 | 105,04 | 103,61 | +1,41 | +1,36% | 544,30K | 02/12 | ||
| Sandvik AB ADR | 20,28 | 20,28 | 19,97 | +0,46 | +2,32% | 512,82K | 01/12 | ||
| Evolution Gaming Group AB | 105,55 | 106,01 | 103,97 | +1,68 | +1,62% | 151,20K | 01/12 | ||
| Telia ADR | 4,81 | 4,84 | 4,75 | +0,10 | +2,13% | 127,18K | 01/12 | ||
| Atlas Copco AB | 15,69 | 15,70 | 15,49 | +0,31 | +2,02% | 98,05K | 01/12 | ||
| Assa Abloy AB | 13,01 | 13,02 | 12,78 | +0,24 | +1,84% | 88,07K | 01/12 | ||
| Svenska Handelsbanken PK | 4,75 | 4,76 | 4,70 | +0,05 | +1,06% | 71,21K | 01/12 | ||
| H&M ADR | 3,28 | 3,28 | 3,26 | +0,13 | +4,11% | 62,99K | 01/12 | ||
| Hexagon ADR | 10,11 | 10,13 | 9,98 | +0,16 | +1,61% | 34,88K | 01/12 | ||
| Neonode | 1,330 | 1,430 | 1,300 | +0,070 | +5,56% | 31,22K | 02/12 | ||
| Volvo ADR | 23,60 | 23,67 | 23,14 | +0,50 | +2,18% | 26,94K | 01/12 | ||
| Skanska B ADR | 16,46 | 16,47 | 16,22 | +0,37 | +2,30% | 19,01K | 01/12 | ||
| Investor B | 20,6668 | 21,0000 | 20,3600 | +0,4668 | +2,31% | 12,11K | 01/12 | ||
| Swedbank AB | 18,74 | 18,75 | 18,60 | +0,46 | +2,52% | 11,06K | 01/12 | ||
| Alfa Laval ADR | 37,79 | 37,79 | 37,21 | +0,56 | +1,50% | 9,82K | 01/12 | ||
| Atlas Copco ADR | 13,42 | 13,47 | 13,42 | +0,09 | +0,68% | 9,14K | 01/12 |
Южная Африка
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 6,300 | 6,340 | 6,180 | +0,060 | +0,96% | 6,85M | 02/12 | ||
| Sibanye Gold ADR | 4,66 | 4,69 | 4,47 | +0,19 | +4,37% | 6,80M | 02/12 | ||
| Gold Fields ADR | 15,480 | 15,660 | 15,250 | +0,190 | +1,24% | 5,79M | 02/12 | ||
| Sasol ADR | 11,21 | 11,32 | 10,99 | +0,18 | +1,59% | 645,39K | 02/12 | ||
| DRDGOLD ADR | 9,41 | 9,50 | 9,28 | +0,09 | +0,97% | 276,42K | 02/12 | ||
| Impala Platinum Holdings Ltd PK | 4,090 | 4,110 | 4,000 | -0,024 | -0,58% | 249,03K | 01/12 | ||
| Life Healthcare Group Holdings | 3,92 | 3,94 | 3,66 | +0,16 | +4,26% | 68,36K | 01/12 | ||
| Naspers ADR | 36,60 | 36,73 | 36,05 | -0,35 | -0,95% | 52,00K | 01/12 | ||
| Vodacom Group Ltd PK | 5,35 | 5,41 | 5,01 | +0,15 | +2,88% | 48,31K | 01/12 | ||
| Anglo American Platinum ADR | 6,840 | 6,950 | 6,680 | -0,150 | -2,15% | 26,70K | 01/12 | ||
| Lesaka Tech | 3,490 | 3,570 | 3,490 | -0,070 | -1,97% | 17,53K | 02/12 | ||
| Standard Bank Group Ltd PK | 10,89 | 10,89 | 10,66 | +0,22 | +2,06% | 11,61K | 01/12 | ||
| MTN Group Ltd PK | 5,48 | 5,53 | 5,43 | +0,10 | +1,87% | 11,39K | 01/12 | ||
| Sanlam Ltd PK | 7,500 | 7,500 | 7,335 | +0,260 | +3,59% | 7,31K | 01/12 | ||
| Nedbank Group Ltd | 11,340 | 11,340 | 11,160 | -0,030 | -0,26% | 6,80K | 01/12 | ||
| Bidvest Group Ltd PK | 25,24 | 25,42 | 25,07 | +0,09 | +0,36% | 4,97K | 01/12 | ||
| Kumba Iron Ore Ltd PK | 11,000 | 11,000 | 10,800 | +0,340 | +3,19% | 2,18K | 01/12 | ||
| Sappi Ltd ADR | 2,265 | 2,265 | 2,265 | +0,158 | +7,47% | 2,15K | 01/12 | ||
| Capitec Bank ADR | 53,6 | 53,6 | 51,0 | +0,2 | +0,41% | 2,03K | 01/12 | ||
| Woolworths Holdings Ltd PK | 3,80 | 3,80 | 3,59 | +0,24 | +6,61% | 1,51K | 01/12 |
Южная Корея
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 12,95 | 12,95 | 12,75 | -0,12 | -0,88% | 488,57K | 02/12 | ||
| SK Telecom ADR | 22,03 | 22,03 | 21,61 | -0,47 | -2,09% | 370,66K | 02/12 | ||
| Hanryu Holdings | 0,44 | 0,46 | 0,41 | -0,01 | -1,79% | 323,63K | 02/12 | ||
| MagnaChip | 6,72 | 6,76 | 6,49 | +0,13 | +1,97% | 312,50K | 02/12 | ||
| KB Financial | 40,10 | 40,28 | 39,55 | -0,18 | -0,45% | 179,44K | 02/12 | ||
| POSCO | 93,51 | 93,54 | 90,87 | +0,31 | +0,33% | 126,62K | 02/12 | ||
| LG Display | 4,88 | 4,89 | 4,74 | +0,07 | +1,35% | 86,68K | 02/12 | ||
| Shinhan | 28,38 | 28,39 | 27,79 | -0,02 | -0,07% | 78,99K | 02/12 | ||
| Kepco ADR | 7,39 | 7,40 | 7,29 | +0,12 | +1,58% | 49,05K | 02/12 | ||
| Woori Financial | 30,41 | 30,42 | 29,67 | +0,10 | +0,33% | 32,30K | 01/12 | ||
| Gravity Co | 74,20 | 74,52 | 72,98 | +1,18 | +1,62% | 15,44K | 02/12 | ||
| Doubledown | 8,28 | 8,45 | 8,00 | +0,28 | +3,50% | 12,49K | 02/12 | ||
| Hyundai Motor DRC | 41,50 | 41,50 | 40,70 | +0,14 | +0,33% | 1,18K | 01/12 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nomura ADR | 4,155 | 4,175 | 4,090 | +0,045 | +1,09% | 6,29M | 02/12 | ||
| Mitsubishi UFJ Financial ADR | 8,635 | 8,670 | 8,575 | +0,045 | +0,52% | 2,80M | 02/12 | ||
| Sumitomo Mitsui Financial ADR | 9,915 | 9,940 | 9,850 | +0,045 | +0,46% | 1,24M | 02/12 | ||
| Honda Motor ADR | 31,16 | 31,16 | 30,82 | +0,50 | +1,63% | 1,02M | 02/12 | ||
| Takeda Pharma ADR | 14,17 | 14,17 | 14,03 | +0,02 | +0,14% | 802,03K | 02/12 | ||
| Sony ADR | 86,13 | 86,35 | 85,44 | +0,18 | +0,21% | 605,29K | 02/12 | ||
| Nintendo ADR | 11,73 | 11,78 | 11,60 | +0,10 | +0,86% | 517,00K | 02/12 | ||
| Advantest DRC | 31,7 | 32,0 | 30,1 | +0,6 | +1,80% | 474,09K | 01/12 | ||
| Recruit ADR | 7 | 7 | 7 | 0 | 0,40% | 460,40K | 01/12 | ||
| Mizuho Financial ADR | 3,455 | 3,460 | 3,420 | +0,035 | +1,02% | 403,49K | 02/12 | ||
| Monotaro Co | 10,07 | 10,13 | 9,88 | +0,06 | +0,60% | 308,19K | 01/12 | ||
| Seven i ADR | 19,75 | 19,82 | 19,46 | +0,10 | +0,51% | 300,46K | 01/12 | ||
| Fanuc Corporation | 13,98 | 13,98 | 13,47 | +0,18 | +1,30% | 266,72K | 01/12 | ||
| Unicharm Corp | 6,430 | 6,450 | 6,200 | +0,080 | +1,26% | 238,72K | 01/12 | ||
| Daikin Industries ADR | 14,97 | 15,06 | 14,43 | +0,03 | +0,20% | 238,22K | 01/12 | ||
| Aerwins Tech | 0,14 | 0,14 | 0,13 | 0,01 | 4,78% | 229,76K | 02/12 | ||
| Murata Manufacturing Inc | 9,77 | 9,77 | 9,51 | +0,07 | +0,67% | 223,54K | 01/12 | ||
| Toyota Motor ADR | 192,72 | 192,81 | 190,41 | +2,94 | +1,55% | 223,10K | 02/12 | ||
| Shin-Etsu Chemical ADR | 17,70 | 17,73 | 16,91 | +0,11 | +0,60% | 219,11K | 02/12 | ||
| Nidec | 9,47 | 9,47 | 9,03 | 0,00 | 0,00% | 207,60K | 01/12 |