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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0,5540 | 0,5599 | 0,5270 | +0,0040 | +0,73% | 15,94M | 03/08 | ||
| BHP Billiton Ltd ADR | 79,73 | 80,01 | 78,25 | +1,32 | +1,68% | 1,70M | 03/08 | ||
| BHP Group ADR | 66,48 | 66,61 | 65,18 | +1,19 | +1,82% | 1,29M | 03/08 | ||
| Immutep ADR | 3,580 | 3,899 | 3,450 | +0,120 | +3,47% | 843,62K | 03/08 | ||
| Genetic Technologies | 3,460 | 3,540 | 3,317 | +0,050 | +1,47% | 639,18K | 03/08 | ||
| Brookside Energy | 0,031 | 0,031 | 0,028 | +0,003 | +10,71% | 550,33K | 03/08 | ||
| QBE Insurance Group ADR | 8,09 | 8,13 | 8,02 | +0,01 | +0,12% | 474,88K | 03/08 | ||
| Bannerman Resources Ltd | 0,11 | 0,12 | 0,11 | 0,00 | 0,67% | 458,91K | 03/08 | ||
| Afterpay | 95,05 | 96,36 | 92,42 | -0,70 | -0,73% | 417,85K | 03/08 | ||
| Paladin Energy | 0,361 | 0,370 | 0,345 | -0,002 | -0,63% | 406,73K | 03/08 | ||
| Lynas Rare Earths | 5,690 | 5,700 | 5,530 | +0,165 | +2,99% | 400,02K | 03/08 | ||
| Jervois Mining Ltd | 0,39 | 0,42 | 0,35 | 0,00 | 0,00% | 344,30K | 03/08 | ||
| Lynas Rare Earths ADR | 5,7100 | 5,7300 | 5,5800 | +0,2100 | +3,82% | 343,29K | 03/08 | ||
| Alterity Therapeutics | 1,3650 | 1,3650 | 1,3000 | +0,0350 | +2,63% | 306,71K | 03/08 | ||
| Piedmont Lithium ADR | 55,53 | 55,54 | 53,21 | +0,66 | +1,20% | 192,00K | 03/08 | ||
| Propanc Biopharma | 0,0365 | 0,0383 | 0,0358 | +0,0015 | +4,29% | 165,85K | 03/08 | ||
| Westpac Banking ADR | 18,30 | 18,33 | 18,06 | +0,09 | +0,49% | 160,84K | 03/08 | ||
| BHP Billiton Ltd | 39,8600 | 39,8600 | 38,6275 | +1,2700 | +3,29% | 145,85K | 03/08 | ||
| ANZ Banking Group ADR | 20,79 | 20,79 | 20,47 | +0,18 | +0,87% | 112,24K | 03/08 | ||
| National Australia Bank ADR | 9,76 | 10,00 | 9,67 | +0,06 | +0,62% | 111,90K | 03/08 |
Австрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Bank | 39,674 | 40,490 | 39,674 | +0,084 | +0,21% | 40,31K | 03/08 | ||
| Erste Group Bank AG PK | 19,91 | 19,99 | 19,73 | +0,19 | +0,99% | 17,96K | 03/08 | ||
| OMV AG PK | 55,69 | 55,99 | 54,97 | +1,10 | +2,02% | 8,80K | 03/08 | ||
| Voestalpine AG PK | 8,66 | 8,84 | 8,66 | -0,14 | -1,59% | 3,30K | 03/08 | ||
| Andritz ADR | 11,07 | 11,07 | 11,07 | +0,26 | +2,38% | 2,18K | 03/08 | ||
| Wienerberger Baustoffindustrie | 8,380 | 8,433 | 7,820 | +0,240 | +2,95% | 1,93K | 03/08 | ||
| Flughafen Wien ADR | 11,8 | 11,8 | 11,8 | +0,5 | +4,14% | 0,10K | 03/08 | ||
| Wolford ADR | 2,33 | 2,33 | 2,33 | 0,00 | 0,00% | 0 | 24/06 | ||
| Vienna Insurance ADR | 5,36 | 5,36 | 5,36 | +0,00 | +0,00% | 0 | 26/07 | ||
| Schoeller Bleckmann ADR | 4,46 | 4,46 | 4,46 | 0,00 | 0,00% | 0 | 29/06 | ||
| Raiffeisen Bank ADR | 5,62 | 5,62 | 5,62 | 0,00 | 0,00% | 0 | 21/07 | ||
| Palfinger ADR | 40,60 | 40,60 | 40,60 | +0,00 | +0,00% | 0 | 26/07 | ||
| Oesterreichische Post ADR | 23,5 | 23,5 | 23,5 | 0,0 | 0,00% | 0 | 22/04 | ||
| Verbund ADR | 19,01 | 19,01 | 19,01 | 0,00 | 0,00% | 0 | 22/07 | ||
| Mayr Melnhof Karton ADR | 42,11 | 42,11 | 42,11 | 0,00 | 0,00% | 0 | 06/11 | ||
| Immofinanz ADR | 7,44 | 7,44 | 7,44 | 0,00 | 0,00% | 0 | 04/02 | ||
| EVN ADR | 4,55 | 4,55 | 4,55 | 0,00 | 0,00% | 0 | 22/07 | ||
| Telekom Austria AG PK | 16,88 | 16,88 | 16,88 | +0,00 | +0,00% | 0 | 23/07 | ||
| Immofinanz | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 01/01 |
Аргентина
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4,290 | 4,310 | 4,150 | +0,020 | +0,47% | 928,55K | 03/08 | ||
| Grupo Financiero Galicia ADR | 8,020 | 8,033 | 7,690 | +0,230 | +2,95% | 480,78K | 03/08 | ||
| Despegar.com | 12,52 | 12,64 | 12,13 | -0,09 | -0,71% | 457,72K | 03/08 | ||
| Grupo Supervielle | 1,940 | 1,940 | 1,860 | +0,040 | +2,11% | 254,95K | 03/08 | ||
| BBVA Banco Frances ADR | 3,100 | 3,100 | 2,950 | +0,090 | +2,99% | 254,72K | 03/08 | ||
| MercadoLibre | 1.575,70 | 1.592,96 | 1.542,90 | -2,95 | -0,19% | 231,90K | 03/08 | ||
| IRSA Propiedades ADR | 2,33 | 2,37 | 2,30 | -0,04 | -1,69% | 198,63K | 03/08 | ||
| Telecom Argentina ADR | 5,050 | 5,090 | 4,920 | 0,000 | 0,00% | 179,67K | 03/08 | ||
| Banco Macro B ADR | 13,75 | 13,75 | 13,25 | +0,35 | +2,61% | 178,04K | 03/08 | ||
| Loma Negra ADR | 7,740 | 7,780 | 7,640 | +0,010 | +0,13% | 127,11K | 03/08 | ||
| Cresud SACIF | 6,190 | 6,490 | 6,100 | -0,160 | -2,52% | 100,24K | 03/08 | ||
| Pampa Energia ADR | 15,50 | 15,63 | 15,30 | 0,00 | 0,00% | 86,55K | 03/08 | ||
| IRSA ADR | 4,340 | 4,449 | 4,250 | -0,110 | -2,47% | 81,37K | 03/08 | ||
| Central Puerto | 2,490 | 2,512 | 2,460 | -0,030 | -1,19% | 63,73K | 03/08 | ||
| Transportadora Gas ADR | 4,540 | 4,560 | 4,315 | +0,150 | +3,42% | 59,40K | 03/08 | ||
| Bioceres Crop | 13,98 | 14,05 | 13,71 | -0,07 | -0,50% | 26,73K | 03/08 | ||
| Edenor ADR | 4,485 | 4,540 | 4,420 | +0,015 | +0,34% | 16,33K | 03/08 |
Бельгия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 62,51 | 62,60 | 62,01 | -0,44 | -0,70% | 1,94M | 03/08 | ||
| Euronav | 8,400 | 8,461 | 8,260 | -0,160 | -1,87% | 943,74K | 03/08 | ||
| Materialise NV | 21,63 | 22,54 | 21,15 | -0,73 | -3,26% | 228,31K | 03/08 | ||
| Galapagos ADR | 61,00 | 61,28 | 60,61 | -0,46 | -0,75% | 147,37K | 03/08 | ||
| Nyxoah | 32,43 | 32,85 | 32,00 | -0,49 | -1,49% | 61,48K | 03/08 | ||
| KBC Groep ADR | 40,34 | 40,54 | 39,79 | +0,10 | +0,25% | 46,40K | 03/08 | ||
| UCB ADR | 55,03 | 56,21 | 54,98 | -0,04 | -0,07% | 26,22K | 03/08 | ||
| Celyad SA | 4,260 | 4,400 | 4,090 | +0,110 | +2,65% | 24,71K | 03/08 | ||
| Umicore ADR | 16,08 | 16,10 | 15,99 | +0,29 | +1,84% | 19,34K | 03/08 | ||
| ageas SA/NV | 53,63 | 53,65 | 53,04 | +0,37 | +0,69% | 10,26K | 03/08 | ||
| Brussel Lambert ADR | 12,16 | 12,16 | 12,16 | +0,80 | +7,00% | 1,82K | 03/08 | ||
| GBL | 122,0000 | 122,0000 | 119,7000 | +6,9900 | +6,08% | 0,62K | 03/08 | ||
| Etablissementen Franz Colruyt ADR | 13,99 | 13,99 | 13,99 | +0,01 | +0,07% | 0,29K | 03/08 | ||
| Dexia ADR | 0,94 | 0,94 | 0,94 | 0,00 | 0,00% | 0 | 14/08 | ||
| NV Bekaert ADR | 2,610 | 2,610 | 2,160 | 0,000 | 0,00% | 0 | 21/05 | ||
| Barco ADR | 10,48 | 10,48 | 10,48 | 0,00 | 0,00% | 0 | 08/02 | ||
| Ackermans Van Haaren ADR | 16,1 | 16,1 | 16,1 | 0,0 | 0,00% | 0 | 08/04 | ||
| D’Ieteren ADR | 79,49 | 79,49 | 79,49 | +0,00 | +0,00% | 0 | 29/07 | ||
| Proximus ADR | 4,03 | 4,03 | 4,03 | -0,03 | -0,74% | 0,95K | 29/07 | ||
| Bpost ADR | 11,018 | 11,018 | 11,018 | 0,000 | 0,00% | 0,40K | 30/07 |
Бразилия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 5,900 | 5,950 | 5,680 | +0,020 | +0,34% | 42,45M | 03/08 | ||
| Banco Bradesco | 4,700 | 4,730 | 4,540 | -0,006 | -0,13% | 37,57M | 03/08 | ||
| Vale ADR | 21,74 | 21,76 | 20,92 | +0,53 | +2,50% | 35,59M | 03/08 | ||
| Petroleo Brasileiro Petrobras ADR | 10,69 | 10,72 | 10,15 | +0,05 | +0,47% | 29,76M | 03/08 | ||
| Ambev SA | 3,250 | 3,280 | 3,110 | +0,020 | +0,62% | 28,31M | 03/08 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10,33 | 10,35 | 9,78 | +0,10 | +0,98% | 11,95M | 03/08 | ||
| Gerdau ADR | 5,990 | 6,035 | 5,735 | +0,070 | +1,18% | 8,85M | 03/08 | ||
| Brazil Minerals | 0,0102 | 0,0111 | 0,0100 | 0,0000 | 0,00% | 7,77M | 03/08 | ||
| SID Nacional ADR | 8,880 | 8,950 | 8,600 | 0,000 | 0,00% | 4,62M | 03/08 | ||
| CEMIG Pref ADR | 2,260 | 2,265 | 2,170 | +0,020 | +0,89% | 4,55M | 03/08 | ||
| Embraer ADR | 14,61 | 14,64 | 13,58 | +0,01 | +0,07% | 2,70M | 03/08 | ||
| BRF ADR | 4,810 | 4,860 | 4,655 | -0,090 | -1,84% | 2,57M | 03/08 | ||
| Sabesp ADR | 6,930 | 6,940 | 6,680 | -0,050 | -0,72% | 1,64M | 03/08 | ||
| Xp | 42,30 | 42,55 | 41,25 | +0,61 | +1,46% | 1,31M | 03/08 | ||
| Companhia Brasileira de Distribuicao | 5,970 | 5,970 | 5,780 | -0,100 | -1,65% | 1,29M | 03/08 | ||
| Gol Linhas Aereas ADR | 7,750 | 7,755 | 7,355 | -0,090 | -1,15% | 1,26M | 03/08 | ||
| Ultrapar Participacoes | 3,370 | 3,370 | 3,250 | -0,060 | -1,75% | 1,07M | 03/08 | ||
| Banco Santander Brasil ADR | 7,860 | 7,870 | 7,585 | -0,030 | -0,38% | 975,77K | 03/08 | ||
| Azul | 22,31 | 22,33 | 21,18 | -0,24 | -1,06% | 956,89K | 03/08 | ||
| PagSeguro Digital | 55,86 | 57,11 | 54,67 | -1,33 | -2,33% | 794,49K | 03/08 |
Великобритания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0,0074 | 0,0121 | 0,0073 | -0,0041 | -35,65% | 1,08B | 03/08 | ||
| Nsav | 0,0971 | 0,1290 | 0,0711 | -0,0213 | -17,99% | 333,80M | 03/08 | ||
| Plandai Biotech | 0,001 | 0,001 | 0,001 | 0,000 | 14,29% | 183,80M | 03/08 | ||
| Profitable Develop | 0,00200 | 0,00230 | 0,00180 | -0,00025 | -11,11% | 159,54M | 03/08 | ||
| BP ADR | 25,69 | 25,77 | 24,83 | +1,61 | +6,69% | 23,11M | 03/08 | ||
| Lloyds Banking ADR | 2,600 | 2,610 | 2,520 | +0,070 | +2,77% | 11,08M | 03/08 | ||
| Farfetch A | 46,75 | 50,11 | 45,80 | -3,45 | -6,87% | 6,84M | 03/08 | ||
| Barclays ADR | 9,980 | 10,010 | 9,785 | +0,200 | +2,05% | 5,52M | 03/08 | ||
| AstraZeneca ADR | 57,66 | 57,72 | 57,40 | +0,28 | +0,49% | 5,25M | 03/08 | ||
| SFLMaven | 0,0042 | 0,0045 | 0,0041 | -0,0001 | -2,33% | 5,06M | 03/08 | ||
| President Energy | 0,021 | 0,024 | 0,020 | +0,001 | +5,00% | 4,95M | 03/08 | ||
| TechnipFMC | 7,280 | 7,320 | 7,035 | +0,120 | +1,68% | 4,80M | 03/08 | ||
| CLARIVATE | 23,16 | 23,40 | 22,95 | +0,35 | +1,53% | 4,33M | 03/08 | ||
| Vodafone Group ADR | 16,68 | 16,70 | 16,48 | +0,23 | +1,40% | 4,08M | 03/08 | ||
| Rolls Royce Holdings plc | 1,41 | 1,42 | 1,39 | +0,02 | +1,44% | 3,75M | 03/08 | ||
| GlaxoSmithKline ADR | 40,64 | 40,65 | 40,26 | +0,40 | +0,99% | 3,55M | 03/08 | ||
| Liberty Global C | 27,53 | 27,59 | 26,35 | +0,77 | +2,88% | 3,42M | 03/08 | ||
| IGT | 19,12 | 20,24 | 18,27 | +0,14 | +0,74% | 3,40M | 03/08 | ||
| CNH Industrial NV | 16,87 | 16,96 | 16,59 | +0,21 | +1,26% | 3,09M | 03/08 | ||
| Autolus Therapeutics | 5,540 | 5,870 | 5,373 | -0,320 | -5,46% | 3,09M | 03/08 |
Венгрия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7,03 | 7,05 | 7,02 | +0,27 | +3,99% | 1,55K | 03/08 | ||
| MOL ADR | 3,5 | 3,5 | 3,5 | 0,0 | 0,00% | 0 | 15/07 |
Германия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| BioNTech | 351,81 | 354,08 | 336,80 | +11,60 | +3,41% | 4,14M | 03/08 | ||
| Deutsche Bank | 12,46 | 12,50 | 12,27 | +0,06 | +0,48% | 3,10M | 03/08 | ||
| Jumia Tech | 21,35 | 22,08 | 20,85 | -0,68 | -3,09% | 2,90M | 03/08 | ||
| Curevac Bv | 54,54 | 56,13 | 52,25 | +4,65 | +9,32% | 1,21M | 03/08 | ||
| Trivago | 2,860 | 2,990 | 2,823 | -0,080 | -2,72% | 814,10K | 03/08 | ||
| SAP ADR | 145,54 | 145,56 | 143,96 | +2,22 | +1,55% | 742,37K | 03/08 | ||
| Volkswagen 10 Pref ADR | 34,35 | 34,35 | 33,22 | +0,88 | +2,63% | 666,69K | 03/08 | ||
| Bayer AG PK | 14,95 | 14,95 | 14,75 | +0,03 | +0,20% | 648,92K | 03/08 | ||
| Affimed NV | 6,890 | 6,960 | 6,780 | -0,020 | -0,29% | 556,80K | 03/08 | ||
| Fresenius Medical Care ADR | 39,98 | 40,09 | 39,51 | +1,62 | +4,22% | 307,38K | 03/08 | ||
| EON SE | 12,51 | 12,51 | 12,39 | +0,13 | +1,01% | 272,97K | 03/08 | ||
| Porsche Automobile Holding SE | 10,69 | 10,72 | 10,61 | -0,02 | -0,19% | 234,27K | 03/08 | ||
| BASF ADR | 19,79 | 19,80 | 19,50 | +0,25 | +1,28% | 186,77K | 03/08 | ||
| ATAI Life Sciences BV | 14,97 | 15,84 | 14,95 | -0,67 | -4,28% | 162,77K | 03/08 | ||
| Allianz ADR | 22,83 | 22,91 | 22,70 | -0,02 | -0,09% | 161,62K | 03/08 | ||
| Infineon ADR | 39,61 | 39,78 | 39,23 | +0,04 | +0,10% | 158,49K | 03/08 | ||
| Covestro ADR | 32,56 | 32,56 | 32,17 | +0,32 | +0,99% | 147,39K | 03/08 | ||
| Siemens ADR | 80,12 | 80,32 | 79,70 | +0,33 | +0,41% | 140,93K | 03/08 | ||
| Immatics NV | 12,00 | 12,20 | 11,84 | +0,07 | +0,59% | 134,78K | 03/08 | ||
| InflaRx | 2,530 | 2,685 | 2,500 | -0,110 | -4,17% | 99,31K | 03/08 |
Гонконг
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0,001 | 0,001 | 0,001 | -0,000 | -8,33% | 66,75M | 03/08 | ||
| AB International Group | 0,08 | 0,08 | 0,06 | 0,00 | 3,14% | 6,38M | 03/08 | ||
| Borneo Resource | 0,0019 | 0,0022 | 0,0018 | 0,0000 | 0,00% | 5,18M | 03/08 | ||
| Melco Resorts & Entertainment | 13,09 | 13,40 | 12,83 | -0,47 | -3,47% | 4,66M | 03/08 | ||
| Futu | 107,52 | 109,21 | 103,88 | -3,77 | -3,39% | 4,13M | 03/08 | ||
| Moxian | 15,04 | 19,79 | 14,85 | -4,94 | -24,72% | 4,09M | 03/08 | ||
| Takung Art | 6,98 | 7,75 | 6,85 | -1,08 | -13,40% | 3,68M | 03/08 | ||
| D8 Holdings | 9,910 | 9,940 | 9,880 | -0,020 | -0,20% | 2,32M | 03/08 | ||
| SGOCO Group Ltd | 8,410 | 8,828 | 8,250 | -0,370 | -4,21% | 719,70K | 03/08 | ||
| iClick Interactive Asia | 5,15 | 5,43 | 5,02 | -0,33 | -6,02% | 523,73K | 03/08 | ||
| Integrated Media Tech | 3,860 | 4,190 | 3,810 | -0,410 | -9,60% | 509,51K | 03/08 | ||
| Silicon Motion | 77,54 | 77,79 | 75,27 | +1,26 | +1,65% | 506,77K | 03/08 | ||
| Lion Group Holding | 2,000 | 2,040 | 1,960 | -0,050 | -2,44% | 467,14K | 03/08 | ||
| Bridgetown 2 Holdings | 10,15 | 10,20 | 10,05 | +0,01 | +0,10% | 377,26K | 03/08 | ||
| Bridgetown Holdings | 9,83 | 9,85 | 9,79 | +0,01 | +0,10% | 375,50K | 03/08 | ||
| Hutchison China MediTech | 42,80 | 43,40 | 42,27 | +0,01 | +0,02% | 335,69K | 03/08 | ||
| AIA ADR | 47,80 | 48,19 | 47,26 | +0,40 | +0,84% | 284,26K | 03/08 | ||
| Diginex | 5,160 | 5,470 | 5,150 | -0,270 | -4,97% | 261,29K | 03/08 | ||
| Hong Kong & China Gas ADR | 1,600 | 1,634 | 1,560 | +0,005 | +0,31% | 256,66K | 03/08 | ||
| Brilliance China ADR | 6,0 | 6,9 | 6,0 | -0,6 | -9,02% | 207,61K | 03/08 |
Греция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1,0100 | 1,0200 | 0,9824 | -0,0100 | -0,98% | 3,48M | 03/08 | ||
| Diana Shipping | 4,080 | 4,445 | 4,030 | -0,310 | -7,06% | 1,51M | 03/08 | ||
| Star Bulk Carriers | 19,20 | 19,20 | 18,42 | +0,01 | +0,05% | 1,03M | 03/08 | ||
| GasLog Partners LP | 3,970 | 4,116 | 3,880 | +0,080 | +2,06% | 476,64K | 03/08 | ||
| FreeSeas | 0,0020 | 0,0020 | 0,0015 | -0,0039 | -66,10% | 450,21K | 03/08 | ||
| Box Ships | 0,0060 | 0,0062 | 0,0054 | +0,0005 | +9,49% | 450,01K | 03/08 | ||
| Top Ships | 1,3300 | 1,3300 | 1,2800 | +0,0200 | +1,53% | 392,12K | 03/08 | ||
| Danaos | 69,23 | 70,39 | 64,20 | -0,26 | -0,37% | 386,75K | 03/08 | ||
| Globus Maritime | 2,830 | 2,990 | 2,809 | -0,130 | -4,39% | 318,91K | 03/08 | ||
| Pyxis Tankers Inc | 0,7298 | 0,7350 | 0,7101 | -0,0052 | -0,71% | 145,50K | 03/08 | ||
| Dynagas LNG | 3,110 | 3,130 | 2,940 | +0,110 | +3,67% | 116,91K | 03/08 | ||
| StealthGas | 2,580 | 2,600 | 2,520 | +0,010 | +0,39% | 116,38K | 03/08 | ||
| Capital Product | 11,69 | 11,82 | 11,65 | -0,05 | -0,43% | 94,70K | 03/08 | ||
| Tsakos Energy | 7,400 | 7,600 | 7,330 | -0,140 | -1,86% | 79,49K | 03/08 | ||
| Eurobank Ergasias | 0,440 | 0,440 | 0,420 | +0,015 | +3,53% | 47,73K | 03/08 | ||
| GasLog Partners Pref B | 24,12 | 24,13 | 22,99 | +0,97 | +4,19% | 39,63K | 03/08 | ||
| Euroseas | 18,25 | 18,85 | 18,00 | -0,51 | -2,69% | 37,19K | 03/08 | ||
| GasLog Partners Pref C | 24,68 | 24,69 | 23,84 | +0,91 | +3,83% | 34,01K | 03/08 | ||
| GasLog Partners Pref A | 25,52 | 25,56 | 24,62 | +0,70 | +2,82% | 32,23K | 03/08 | ||
| Performance Shipping | 4,410 | 4,580 | 4,290 | -0,110 | -2,43% | 31,28K | 03/08 |
Дания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Vilacto Bio | 0,00020 | 0,00020 | 0,00020 | 0,00000 | 0,00% | 8,67M | 03/08 | ||
| Novo Nordisk ADR | 93,12 | 93,34 | 92,64 | +0,12 | +0,13% | 1,45M | 03/08 | ||
| Orphazyme | 4,580 | 4,800 | 4,510 | -0,170 | -3,58% | 914,40K | 03/08 | ||
| Orsted ADR | 49,94 | 49,99 | 49,57 | +0,26 | +0,53% | 525,08K | 03/08 | ||
| Genmab AS | 46,27 | 46,59 | 45,92 | +1,09 | +2,41% | 435,05K | 03/08 | ||
| Ascendis Pharma AS | 122,50 | 122,60 | 117,17 | +2,16 | +1,79% | 308,00K | 03/08 | ||
| Vestas Wind Systems AS | 12,69 | 12,69 | 12,58 | +0,28 | +2,26% | 293,86K | 03/08 | ||
| Forward Pharma A S | 9,120 | 10,080 | 9,000 | -0,610 | -6,27% | 236,34K | 03/08 | ||
| AP Moeller-Maersk AS | 14,01 | 14,12 | 13,89 | -0,43 | -2,95% | 216,70K | 03/08 | ||
| Carlsberg AS | 35,97 | 36,65 | 35,85 | -0,51 | -1,40% | 206,78K | 03/08 | ||
| LiqTech | 5,860 | 6,520 | 5,640 | -0,450 | -7,13% | 151,36K | 03/08 | ||
| Danske Bank A/S ADR | 8,85 | 8,97 | 8,74 | -0,15 | -1,67% | 89,30K | 03/08 | ||
| Pandora ADR | 32,94 | 32,94 | 32,69 | +0,25 | +0,76% | 63,47K | 03/08 | ||
| Coloplast A | 18,73 | 18,79 | 18,63 | +0,29 | +1,60% | 52,90K | 03/08 | ||
| Evaxion Biotech AS | 5,870 | 5,870 | 5,510 | +0,070 | +1,21% | 40,58K | 03/08 | ||
| DSV ADR | 120,20 | 120,97 | 118,32 | +0,25 | +0,20% | 25,79K | 03/08 | ||
| Chr Hansen ADR | 22,44 | 23,10 | 22,39 | -0,18 | -0,80% | 14,59K | 03/08 | ||
| Novozymes AS | 79,01 | 79,29 | 78,77 | +0,83 | +1,06% | 4,81K | 03/08 | ||
| Bavarian Nordic ADR | 13,70 | 13,70 | 13,70 | +0,26 | +1,92% | 4,09K | 03/08 | ||
| Vestas Wind | 38,0100 | 39,7500 | 37,0500 | +0,5700 | +1,52% | 3,20K | 03/08 |
Израиль
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 9,92 | 9,92 | 9,64 | +0,07 | +0,71% | 6,63M | 03/08 | ||
| Nano Dimension | 6,220 | 6,370 | 6,060 | -0,080 | -1,27% | 6,09M | 03/08 | ||
| SolarEdge Technologies Inc | 299,81 | 308,97 | 290,00 | +42,09 | +16,33% | 3,58M | 03/08 | ||
| Perion Network | 19,57 | 19,81 | 17,80 | +0,98 | +5,27% | 1,79M | 03/08 | ||
| Ceragon | 4,190 | 4,220 | 3,890 | +0,090 | +2,20% | 1,73M | 03/08 | ||
| ZIM Integrated Shipping Services | 42,02 | 42,06 | 39,00 | +1,87 | +4,66% | 1,71M | 03/08 | ||
| Todos | 0,03 | 0,03 | 0,03 | 0,00 | 6,23% | 1,53M | 03/08 | ||
| Painreform | 2,770 | 3,110 | 2,730 | -0,060 | -2,12% | 1,40M | 03/08 | ||
| ironSource | 8,82 | 9,11 | 8,62 | +0,01 | +0,11% | 1,20M | 03/08 | ||
| Riskified | 28,07 | 29,12 | 27,57 | -0,25 | -0,88% | 1,15M | 03/08 | ||
| Rada Electronic Industries | 11,99 | 12,16 | 11,13 | -0,14 | -1,15% | 1,11M | 03/08 | ||
| Medigus ADR | 1,5500 | 1,6200 | 1,4400 | -0,1000 | -6,06% | 1,06M | 03/08 | ||
| Intec Pharma | 9,630 | 11,097 | 9,590 | -1,373 | -12,48% | 988,30K | 03/08 | ||
| Sharplink Gaming | 6,560 | 6,850 | 6,320 | +0,250 | +3,96% | 861,67K | 03/08 | ||
| Tower | 29,50 | 29,73 | 29,15 | +0,18 | +0,61% | 857,53K | 03/08 | ||
| Playtika | 22,00 | 22,11 | 20,88 | -0,03 | -0,14% | 831,28K | 03/08 | ||
| Cognyte Software | 27,60 | 28,12 | 27,05 | +0,74 | +2,76% | 753,15K | 03/08 | ||
| Check Point Software | 127,17 | 128,39 | 125,65 | +1,26 | +1,00% | 718,55K | 03/08 | ||
| Check Cap Ltd | 1,1000 | 1,1200 | 1,0900 | -0,0100 | -0,90% | 717,21K | 03/08 | ||
| Ree Automotive Holding | 10,01 | 10,03 | 9,10 | +1,17 | +13,24% | 712,61K | 03/08 |
Индия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 22,88 | 22,93 | 22,53 | +0,61 | +2,74% | 6,61M | 03/08 | ||
| ICICI Bank ADR | 18,81 | 18,83 | 18,56 | +0,40 | +2,17% | 4,96M | 03/08 | ||
| Tata Motors ADR | 20,56 | 20,57 | 20,04 | +0,72 | +3,63% | 2,67M | 03/08 | ||
| Wipro ADR | 8,570 | 8,580 | 8,480 | +0,170 | +2,02% | 1,52M | 03/08 | ||
| HDFC Bank ADR | 72,13 | 72,22 | 70,78 | +1,39 | +1,96% | 1,44M | 03/08 | ||
| Vedanta Ltd | 16,95 | 16,98 | 16,66 | +0,38 | +2,29% | 1,15M | 03/08 | ||
| MakeMyTrip | 26,74 | 28,09 | 26,69 | -1,41 | -5,01% | 316,68K | 03/08 | ||
| Sify | 3,565 | 3,570 | 3,330 | +0,155 | +4,55% | 244,58K | 03/08 | ||
| Azure Power Global | 25,06 | 25,93 | 24,47 | +0,32 | +1,29% | 234,98K | 03/08 | ||
| WNS Holdings | 80,89 | 81,43 | 79,57 | +0,20 | +0,25% | 153,42K | 03/08 | ||
| Dr. Reddy’s Labs ADR | 63,29 | 63,78 | 62,73 | +0,67 | +1,07% | 136,79K | 03/08 | ||
| Yatra Online | 1,900 | 1,930 | 1,850 | 0,000 | 0,00% | 97,97K | 03/08 | ||
| Rediff.com India | 0,0650 | 0,0980 | 0,0650 | -0,0350 | -35,00% | 2,98K | 03/08 | ||
| Mahanagar Telephone Nigam PK | 0,500 | 0,500 | 0,400 | 0,000 | 0,00% | 0,70K | 02/08 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 04/02 |
Индонезия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| KinerjaPay | 0,001 | 0,002 | 0,001 | -0,000 | -20,00% | 102,58M | 03/08 | ||
| Indo Global Exchange | 0,00820 | 0,00920 | 0,00800 | -0,00070 | -7,87% | 59,77M | 03/08 | ||
| Telkom Indonesia B ADR | 23,10 | 23,39 | 22,83 | +0,46 | +2,03% | 328,61K | 03/08 | ||
| Bank Mandiri Persero | 0,3908 | 0,4162 | 0,3908 | -0,0068 | -1,71% | 98,34K | 03/08 | ||
| Bank Mandiri Persero ADR | 8,10 | 8,11 | 8,01 | +0,22 | +2,86% | 33,85K | 03/08 | ||
| Bank Rakyat | 13,06 | 13,17 | 12,83 | +0,03 | +0,23% | 25,33K | 03/08 | ||
| Indonesia Energy | 5,750 | 5,750 | 4,990 | +0,750 | +15,00% | 19,07K | 03/08 | ||
| Astra Int | 6,77 | 6,93 | 6,77 | +0,06 | +0,89% | 13,26K | 03/08 | ||
| Bank Central Asia ADR | 53,7900 | 54,0100 | 53,2200 | +2,0500 | +3,96% | 6,77K | 03/08 | ||
| Adaro Energy ADR | 4,88 | 4,88 | 4,70 | +0,23 | +4,95% | 4,18K | 03/08 | ||
| XL Axiata ADR | 3,62 | 3,67 | 3,62 | +0,07 | +1,97% | 2,64K | 03/08 | ||
| Indofood ADR | 20,8700 | 20,8700 | 20,8700 | +0,0100 | +0,05% | 0,26K | 03/08 | ||
| Vale Indonesia ADR | 18,44 | 18,44 | 18,44 | +0,59 | +3,31% | 0,14K | 03/08 | ||
| Semen Persero | 11,45 | 11,45 | 11,45 | -0,04 | -0,35% | 0,13K | 03/08 | ||
| Medco Energi ADR | 3,38 | 3,38 | 3,38 | +0,00 | +0,00% | 0 | 30/07 | ||
| Asiamet Resources | 0,090 | 0,090 | 0,090 | +0,000 | +0,00% | 0 | 27/07 | ||
| United Tractors ADR | 27,24 | 27,24 | 27,24 | 0,00 | 0,00% | 0 | 15/07 | ||
| Media Nusantara Citra ADR | 5,43 | 5,43 | 5,43 | 0,00 | 0,00% | 0 | 27/07 | ||
| Kalbe Farma ADR | 18,37 | 18,37 | 18,34 | 0,00 | 0,00% | 18,89K | 29/07 | ||
| Astra Agro Lestari TBK | 2,63 | 2,63 | 2,63 | 0,00 | 0,00% | 0 | 13/07 |
Ирландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 4,610 | 4,980 | 4,570 | -0,390 | -7,80% | 5,68M | 03/08 | ||
| Amarin | 4,300 | 4,500 | 4,100 | +0,080 | +1,90% | 5,55M | 03/08 | ||
| Iterum Therapeutics | 0,794 | 0,799 | 0,771 | -0,018 | -2,17% | 4,17M | 03/08 | ||
| Johnson Controls | 72,29 | 72,36 | 70,59 | +1,59 | +2,25% | 3,57M | 03/08 | ||
| Medtronic | 131,46 | 131,54 | 130,48 | +0,20 | +0,15% | 3,21M | 03/08 | ||
| Alkermes Plc | 27,86 | 27,93 | 26,83 | +0,92 | +3,42% | 3,16M | 03/08 | ||
| Aon | 264,06 | 267,34 | 260,05 | +4,12 | +1,59% | 3,14M | 03/08 | ||
| Eaton | 162,81 | 163,29 | 158,89 | +6,32 | +4,04% | 2,42M | 03/08 | ||
| Accenture | 318,52 | 319,60 | 315,50 | +2,44 | +0,77% | 1,98M | 03/08 | ||
| Seagate | 90,42 | 91,10 | 88,18 | +1,92 | +2,17% | 1,96M | 03/08 | ||
| Horizon Pharma | 99,76 | 100,27 | 97,23 | -0,02 | -0,02% | 1,95M | 03/08 | ||
| ICON PLC | 244,08 | 250,24 | 242,29 | -2,47 | -1,00% | 1,93M | 03/08 | ||
| Nabriva Therapeutics | 1,2200 | 1,2200 | 1,1200 | +0,0613 | +5,29% | 1,43M | 03/08 | ||
| Trane Technologies | 206,56 | 207,06 | 201,23 | +5,39 | +2,68% | 1,19M | 03/08 | ||
| Perrigo | 48,71 | 49,03 | 47,95 | +0,38 | +0,79% | 1,00M | 03/08 | ||
| Aptiv | 169,14 | 169,33 | 165,52 | +1,48 | +0,88% | 781,12K | 03/08 | ||
| AerCap Holdings NV | 52,71 | 52,90 | 51,04 | +0,19 | +0,36% | 734,47K | 03/08 | ||
| Jazz Pharma | 171,50 | 171,78 | 168,00 | +0,79 | +0,46% | 661,01K | 03/08 | ||
| Adient | 41,28 | 41,47 | 40,21 | -0,05 | -0,12% | 574,42K | 03/08 | ||
| Allegion PLC | 137,81 | 137,90 | 135,28 | +1,94 | +1,43% | 424,59K | 03/08 |
Испания
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3,740 | 3,750 | 3,653 | +0,090 | +2,47% | 3,95M | 03/08 | ||
| Telefonica ADR | 4,830 | 4,840 | 4,750 | +0,160 | +3,43% | 2,24M | 03/08 | ||
| BBVA ADR | 6,620 | 6,620 | 6,480 | +0,210 | +3,28% | 1,38M | 03/08 | ||
| Caixabank ADR | 0,97 | 1,01 | 0,95 | 0,00 | 0,00% | 949,34K | 03/08 | ||
| Grifols ADR | 15,21 | 15,40 | 15,17 | -0,04 | -0,26% | 638,00K | 03/08 | ||
| Siemens Gamesa ADR | 5,60 | 5,63 | 5,56 | -0,10 | -1,75% | 200,58K | 03/08 | ||
| Inditex ADR | 17,20 | 17,20 | 17,02 | -0,02 | -0,12% | 178,99K | 03/08 | ||
| Repsol SA | 11,42 | 11,42 | 11,13 | +0,37 | +3,39% | 150,20K | 03/08 | ||
| IAG ADR | 4,84 | 4,92 | 4,76 | 0,00 | 0,06% | 97,00K | 03/08 | ||
| Amadeus IT Holding SA PK | 63,65 | 64,96 | 63,23 | -3,59 | -5,34% | 80,81K | 03/08 | ||
| ACS Actividades Construccion ADR | 5,33 | 5,44 | 5,21 | -0,01 | -0,09% | 80,33K | 03/08 | ||
| Iberdrola SA | 48,88 | 48,91 | 48,66 | +0,53 | +1,10% | 51,06K | 03/08 | ||
| Naturgy Energy ADR | 5,10 | 5,23 | 5,08 | -0,01 | -0,20% | 32,99K | 03/08 | ||
| Enagas SA | 11,630 | 11,650 | 11,540 | +0,140 | +1,22% | 19,09K | 03/08 | ||
| Red Electrica ADR | 10,035 | 10,070 | 10,000 | +0,125 | +1,26% | 14,17K | 03/08 | ||
| DIDA ADR | 0,07 | 0,07 | 0,07 | -0,03 | -30,00% | 10,00K | 03/08 | ||
| Zenosense | 0,027 | 0,027 | 0,024 | +0,003 | +12,66% | 6,28K | 03/08 | ||
| Ferrovial | 29,57 | 29,58 | 29,46 | -0,20 | -0,67% | 6,23K | 03/08 | ||
| Endesa ADR | 12,8 | 13,1 | 12,3 | +0,6 | +4,77% | 4,09K | 03/08 | ||
| Grifols ADR | 12,09 | 12,09 | 12,09 | -0,15 | -1,23% | 1,78K | 03/08 |
Италия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 12,20 | 12,49 | 11,91 | -0,24 | -1,93% | 735,56K | 03/08 | ||
| Stevanato Group SpA | 19,91 | 20,16 | 19,73 | +0,31 | +1,58% | 578,20K | 03/08 | ||
| Ferrari NV | 211,30 | 211,98 | 208,03 | -0,85 | -0,40% | 479,07K | 03/08 | ||
| Kaleyra | 9,96 | 10,76 | 9,76 | -0,34 | -3,30% | 403,46K | 03/08 | ||
| ENEL Societa per Azioni | 9,105 | 9,120 | 9,055 | -0,055 | -0,60% | 258,51K | 03/08 | ||
| ENI ADR | 24,14 | 24,14 | 23,72 | +0,53 | +2,24% | 186,68K | 03/08 | ||
| UniCredit ADR | 5,870 | 5,870 | 5,780 | +0,010 | +0,17% | 142,67K | 03/08 | ||
| Intesa Sanpaolo SpA PK | 16,740 | 16,877 | 16,520 | +0,308 | +1,88% | 76,12K | 03/08 | ||
| Mediobanca ADR | 11,45 | 11,46 | 11,39 | -0,11 | -0,95% | 18,83K | 03/08 | ||
| Prysmian ADR | 17,95 | 18,02 | 17,91 | -0,06 | -0,33% | 17,61K | 03/08 | ||
| Atlantia ADR | 8,72 | 8,87 | 8,72 | -0,25 | -2,73% | 16,69K | 03/08 | ||
| Terna Rete Elettrica Nazionale | 23,66 | 23,71 | 23,58 | +0,11 | +0,45% | 10,70K | 03/08 | ||
| Leonardo ADR | 3,95 | 3,95 | 3,88 | +0,01 | +0,25% | 6,32K | 03/08 | ||
| Natuzzi | 16,32 | 16,72 | 16,22 | -0,63 | -3,72% | 4,72K | 03/08 | ||
| Prada Spa PK | 15,57 | 16,20 | 15,57 | +0,37 | +2,43% | 4,33K | 03/08 | ||
| Salvatore Ferragamo ADR | 9,91 | 10,44 | 9,91 | -0,31 | -3,05% | 2,81K | 03/08 | ||
| Assicurazioni Generali ADR | 9,85 | 9,91 | 9,85 | -0,28 | -2,77% | 1,13K | 03/08 | ||
| Brunello Cucinelli ADR | 33,0 | 34,5 | 33,0 | -0,0 | -0,03% | 0,71K | 03/08 | ||
| Saipem ADR | 4,5100 | 4,5100 | 4,5100 | -0,0700 | -1,53% | 0,20K | 03/08 | ||
| Tod's ADR | 6,42 | 6,42 | 6,42 | +0,38 | +6,29% | 0,10K | 03/08 |
Канада
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| HPIL | 0,0061 | 0,0065 | 0,0055 | 0,0000 | 0,00% | 238,95M | 03/08 | ||
| Plyzer Tech | 0,0008 | 0,0009 | 0,0007 | -0,0001 | -5,88% | 171,68M | 03/08 | ||
| Eco-Tek Group, Inc. | 0,00130 | 0,00140 | 0,00110 | 0,00000 | 0,00% | 91,10M | 03/08 | ||
| KAT Exploration | 0,0087 | 0,0100 | 0,0079 | -0,0015 | -14,71% | 90,43M | 03/08 | ||
| Itokk | 0,0061 | 0,0089 | 0,0035 | -0,0021 | -25,15% | 71,88M | 03/08 | ||
| Latteno Food Corp. | 0,00020 | 0,00030 | 0,00010 | -0,00005 | -20,00% | 67,68M | 03/08 | ||
| Sundial Growers | 0,8154 | 0,8200 | 0,7924 | +0,0009 | +0,11% | 66,91M | 03/08 | ||
| Winning Brands Corp | 0,00125 | 0,00130 | 0,00110 | -0,00005 | -3,85% | 47,83M | 03/08 | ||
| Fernhill Beverage | 0,00180 | 0,00205 | 0,00170 | -0,00020 | -10,00% | 44,96M | 03/08 | ||
| Two Hands | 0,0022 | 0,0024 | 0,0020 | -0,0001 | -2,22% | 41,97M | 03/08 | ||
| Flora Growth | 12,710 | 14,740 | 7,780 | +4,890 | +62,53% | 33,25M | 03/08 | ||
| Acasti Pharma | 0,5383 | 0,5423 | 0,4713 | +0,0530 | +10,92% | 20,87M | 03/08 | ||
| Tilray | 14,25 | 14,58 | 13,92 | -0,36 | -2,46% | 14,15M | 03/08 | ||
| Bausch Health | 26,44 | 28,59 | 26,09 | -3,21 | -10,83% | 12,06M | 03/08 | ||
| Yamana Gold | 4,550 | 4,580 | 4,440 | +0,060 | +1,34% | 11,78M | 03/08 | ||
| Barrick Gold | 21,72 | 21,77 | 21,53 | +0,15 | +0,70% | 10,74M | 03/08 | ||
| Cenovus Energy | 8,420 | 8,515 | 8,050 | +0,270 | +3,31% | 8,89M | 03/08 | ||
| Meta Materials | 3,270 | 3,400 | 3,200 | -0,090 | -2,68% | 8,43M | 03/08 | ||
| Sycamore Entmt Grp | 0,01560 | 0,01725 | 0,01400 | -0,00070 | -4,29% | 8,39M | 03/08 | ||
| Newron Sport | 0,0035 | 0,0038 | 0,0032 | +0,0001 | +2,94% | 8,18M | 03/08 |
Кипр
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2,090 | 2,111 | 2,030 | -0,010 | -0,48% | 1,14M | 03/08 | ||
| QIWI | 10,04 | 10,10 | 9,94 | -0,07 | -0,69% | 244,21K | 03/08 | ||
| HeadHunter ADR | 41,92 | 42,79 | 41,45 | -0,78 | -1,83% | 85,94K | 03/08 | ||
| Woodbrook | 0,62500 | 0,62500 | 0,62500 | +0,12500 | +25,00% | 0,20K | 03/08 | ||
| Bank of Cyprus | 1,40 | 1,40 | 1,40 | 0,00 | 0,00% | 0 | 06/07 |
Китай
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| New Oriental Education&Tech | 2,220 | 2,360 | 1,960 | +0,050 | +2,30% | 108,89M | 03/08 | ||
| Farmmi | 0,4700 | 0,4900 | 0,3810 | +0,0630 | +15,48% | 54,44M | 03/08 | ||
| TAL Education | 5,99 | 6,30 | 5,26 | +0,15 | +2,57% | 48,72M | 03/08 | ||
| Nio A ADR | 44,57 | 45,80 | 43,76 | -1,28 | -2,79% | 46,03M | 03/08 | ||
| China XD Plastics | 0,9300 | 1,0000 | 0,3650 | +0,5619 | +152,65% | 45,74M | 03/08 | ||
| EHome Household Service Holdings | 7,92 | 23,46 | 6,41 | -12,44 | -61,10% | 31,50M | 03/08 | ||
| Didi Global | 10,08 | 10,19 | 9,65 | -0,30 | -2,89% | 22,02M | 03/08 | ||
| GSX Techedu A | 3,71 | 3,84 | 2,89 | +0,62 | +20,06% | 21,73M | 03/08 | ||
| Alibaba ADR | 197,38 | 197,44 | 192,00 | -2,71 | -1,35% | 20,12M | 03/08 | ||
| Medical Care Tech | 0,01330 | 0,01600 | 0,01150 | +0,00055 | +4,31% | 17,86M | 03/08 | ||
| Ke Holdings | 21,22 | 22,16 | 20,32 | -0,98 | -4,41% | 12,06M | 03/08 | ||
| Tencent Music Entertainment Group | 10,55 | 10,70 | 10,25 | -0,33 | -3,03% | 11,56M | 03/08 | ||
| Xpeng | 42,76 | 43,08 | 41,52 | -0,63 | -1,45% | 11,00M | 03/08 | ||
| Trip.com ADR | 24,59 | 25,98 | 24,33 | -1,40 | -5,39% | 10,19M | 03/08 | ||
| Li Auto | 32,54 | 33,09 | 31,61 | -1,14 | -3,38% | 9,73M | 03/08 | ||
| Tencent ADR | 56,830 | 57,630 | 56,500 | -4,490 | -7,32% | 9,57M | 03/08 | ||
| Vipshop | 17,37 | 17,43 | 16,36 | +0,47 | +2,78% | 8,52M | 03/08 | ||
| JD.com Inc Adr | 70,24 | 70,91 | 69,19 | -1,25 | -1,75% | 8,51M | 03/08 | ||
| Sos Ltd | 2,560 | 2,670 | 2,550 | -0,110 | -4,12% | 7,97M | 03/08 | ||
| RLX Technology | 4,850 | 4,920 | 4,520 | +0,200 | +4,30% | 7,84M | 03/08 |
Колумбия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0,25190 | 0,25200 | 0,21010 | +0,01785 | +7,63% | 3,38M | 03/08 | ||
| Ecopetrol ADR | 13,39 | 13,39 | 12,76 | +0,12 | +0,90% | 1,22M | 03/08 | ||
| GeoPark Ltd | 12,02 | 12,21 | 11,44 | +0,31 | +2,65% | 273,25K | 03/08 | ||
| Tecnoglass | 19,19 | 19,76 | 18,56 | -0,05 | -0,26% | 181,42K | 03/08 | ||
| BanColombia ADR | 28,41 | 28,60 | 28,03 | -0,12 | -0,42% | 171,96K | 03/08 | ||
| Grupo Aval | 5,160 | 5,260 | 5,150 | -0,050 | -0,96% | 97,05K | 03/08 | ||
| Avianca Holdings Sa | 0,57 | 0,67 | 0,57 | -0,03 | -5,00% | 57,47K | 03/08 | ||
| Blueberries Medical | 0,0750 | 0,0780 | 0,0750 | -0,0022 | -2,85% | 30,97K | 03/08 | ||
| Interconnection Electric | 120,00 | 120,00 | 120,00 | +99,95 | +498,50% | 0,61K | 03/08 | ||
| Inversiones Suramericana ADR | 9,20 | 9,20 | 9,20 | -0,80 | -8,00% | 0,10K | 03/08 | ||
| Bakken Energy Corp | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 30,46K | 03/08 | ||
| Cementos Argos ADR | 6,29 | 6,70 | 6,29 | 0,00 | 0,00% | 0 | 22/07 | ||
| Nutresa ADR | 4,75 | 4,75 | 4,75 | 0,00 | 0,00% | 0 | 29/04 |
Люксембург
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 11,94 | 13,16 | 11,85 | -0,90 | -7,01% | 4,46M | 03/08 | ||
| ArcelorMittal ADR | 34,91 | 35,04 | 34,09 | +0,85 | +2,50% | 4,29M | 03/08 | ||
| Spotify Tech | 217,95 | 227,63 | 214,99 | -10,45 | -4,58% | 3,44M | 03/08 | ||
| Tenaris ADR | 20,83 | 20,84 | 20,17 | +0,49 | +2,41% | 2,33M | 03/08 | ||
| Ternium ADR | 49,77 | 50,27 | 48,27 | +0,79 | +1,61% | 836,45K | 03/08 | ||
| Adecoagro SA | 9,52 | 9,53 | 9,29 | +0,14 | +1,49% | 619,61K | 03/08 | ||
| Alussa Energy Acquisition | 8,97 | 9,20 | 8,81 | +0,22 | +2,51% | 375,15K | 03/08 | ||
| Globant SA | 238,43 | 242,67 | 233,88 | +3,03 | +1,29% | 258,40K | 03/08 | ||
| Intelsat Sa | 0,485 | 0,510 | 0,470 | -0,015 | -3,02% | 191,65K | 03/08 | ||
| Orion Engineered Carbons | 17,97 | 18,11 | 17,35 | +0,28 | +1,58% | 166,02K | 03/08 | ||
| Altisource Portfolio Solutions | 9,090 | 9,590 | 8,700 | -0,480 | -5,02% | 151,09K | 03/08 | ||
| MagnaChip | 20,90 | 20,99 | 20,56 | +0,10 | +0,48% | 128,44K | 03/08 | ||
| Ardagh Group | 23,54 | 23,97 | 23,29 | -0,16 | -0,68% | 118,78K | 03/08 | ||
| Nexa Resources | 8,670 | 8,780 | 8,170 | +0,330 | +3,96% | 103,57K | 03/08 | ||
| Corporacion America Airports | 5,440 | 5,650 | 5,340 | -0,100 | -1,81% | 60,89K | 03/08 | ||
| Millicom | 40,05 | 40,05 | 39,56 | +0,48 | +1,21% | 50,09K | 03/08 | ||
| Subsea 7 ADR | 7,81 | 7,94 | 7,64 | -0,15 | -1,88% | 35,83K | 03/08 | ||
| BM European Value ADR | 31,18 | 31,18 | 31,00 | -0,01 | -0,03% | 19,03K | 03/08 | ||
| Atento SA | 23,60 | 24,93 | 23,59 | -0,31 | -1,30% | 6,30K | 03/08 | ||
| Samsonite ADR | 9,455 | 9,455 | 9,370 | +0,105 | +1,12% | 0,44K | 03/08 |
Малайзия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0,05 | 0,06 | 0,05 | 0,00 | 0,79% | 429,62K | 03/08 | ||
| GreenPro | 0,8296 | 0,8750 | 0,8200 | -0,0280 | -3,26% | 276,33K | 03/08 | ||
| Top Glove ADR | 3,97 | 3,97 | 3,72 | +0,24 | +6,43% | 48,93K | 03/08 | ||
| Weconnect Tech | 0,08 | 0,08 | 0,08 | +0,04 | +99,75% | 10,10K | 03/08 | ||
| Catcha Investment | 10,000 | 10,000 | 10,000 | 0,000 | 0,00% | 3,25K | 03/08 | ||
| Genting Berhad | 6,09 | 6,23 | 6,03 | -0,04 | -0,72% | 2,86K | 03/08 | ||
| Malayan Banking Berhad | 4,670 | 4,670 | 4,040 | +0,660 | +16,46% | 1,64K | 03/08 | ||
| IGS Capital | 1,0000 | 1,0000 | 1,0000 | +0,2300 | +29,87% | 0,82K | 03/08 | ||
| Catcha Investment | 9,660 | 9,700 | 9,660 | -0,020 | -0,21% | 0,21K | 03/08 | ||
| Natural Health Farm | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | 0 | 09/07 | ||
| Genting Malaysia ADR | 17,00 | 17,00 | 17,00 | +0,00 | +0,00% | 0 | 02/08 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0,00% | 0 | 16/12 | ||
| Vitaxel | 0,1065 | 0,1065 | 0,1065 | 0,0000 | 0,00% | 0 | 09/07 | ||
| DKG Capital | 0,1250 | 0,4000 | 0,1200 | 0,0000 | 0,00% | 0 | 30/07 | ||
| Prime Global Capital | 0,4000 | 0,4000 | 0,4000 | +0,0000 | +0,00% | 0 | 29/07 | ||
| Tenaga Nasional Berhad | 9,190 | 9,390 | 9,190 | +0,000 | +0,00% | 4,53K | 30/07 | ||
| Sime Darby | 0,4800 | 0,5000 | 0,4800 | 0,0000 | 0,00% | 0,35K | 02/08 | ||
| Graphene Nanochem | 0,020 | 0,020 | 0,020 | 0,000 | 0,00% | 0 | 06/07 |
Мексика
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 8,270 | 8,315 | 8,020 | +0,230 | +2,86% | 4,16M | 03/08 | ||
| America Movil ADR | 17,02 | 17,05 | 16,67 | +0,30 | +1,79% | 2,46M | 03/08 | ||
| Grupo Televisa ADR | 13,47 | 13,52 | 13,03 | +0,19 | +1,43% | 1,98M | 03/08 | ||
| Tamino Minerals | 0,011 | 0,013 | 0,011 | -0,001 | -7,30% | 1,27M | 03/08 | ||
| Controladora Vuela ADR | 21,36 | 21,96 | 21,08 | -0,54 | -2,47% | 949,51K | 03/08 | ||
| Fomento Economico Mexicano | 89,15 | 89,35 | 86,10 | +2,90 | +3,36% | 543,07K | 03/08 | ||
| LIV Capital Acquisition | 10,040 | 10,050 | 10,030 | 0,000 | 0,00% | 292,96K | 03/08 | ||
| Becle | 2,4625 | 2,4750 | 2,2800 | -0,1375 | -5,29% | 199,71K | 03/08 | ||
| Coca-Cola Femsa ADR | 57,19 | 57,20 | 55,90 | +0,66 | +1,17% | 111,71K | 03/08 | ||
| Santander Mexico B ADR | 5,840 | 5,880 | 5,810 | +0,020 | +0,34% | 72,88K | 03/08 | ||
| Aeroportuario del Centro Norte | 48,91 | 49,22 | 48,31 | +0,09 | +0,18% | 61,94K | 03/08 | ||
| Betterware De Mexico | 45,50 | 47,59 | 45,28 | -1,65 | -3,50% | 40,44K | 03/08 | ||
| Mexico Closed Fund | 15,65 | 15,69 | 15,49 | +0,19 | +1,23% | 40,10K | 03/08 | ||
| Wal Mart de Mexico ADR | 33,52 | 33,67 | 33,11 | -0,05 | -0,15% | 30,92K | 03/08 | ||
| GAP ADR | 115,84 | 115,97 | 114,58 | +1,11 | +0,97% | 22,20K | 03/08 | ||
| DD3 Acquisition | 9,910 | 9,910 | 9,900 | +0,010 | +0,10% | 15,48K | 03/08 | ||
| Kimberly-Clark de Mexico | 7,95 | 8,24 | 7,95 | 0,00 | 0,00% | 12,39K | 03/08 | ||
| Banorte ADR | 33,60 | 33,60 | 31,94 | +1,25 | +3,86% | 11,98K | 03/08 | ||
| Grupo Aeroportuario Sureste ADR | 180,72 | 182,29 | 180,47 | -1,00 | -0,55% | 10,71K | 03/08 | ||
| Fresnillo | 11,510 | 11,840 | 11,370 | +0,085 | +0,74% | 7,45K | 03/08 |
Нидерланды
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 41,62 | 41,69 | 40,65 | +1,05 | +2,59% | 6,50M | 03/08 | ||
| ING ADR | 13,02 | 13,06 | 12,75 | +0,28 | +2,20% | 6,47M | 03/08 | ||
| LAVA Therapeutics NV | 6,91 | 10,80 | 5,91 | +1,08 | +18,52% | 6,14M | 03/08 | ||
| Royal Dutch Shell B ADR | 40,46 | 40,55 | 39,56 | +0,81 | +2,04% | 4,77M | 03/08 | ||
| VEON | 1,7500 | 1,7600 | 1,7400 | 0,0000 | 0,00% | 3,90M | 03/08 | ||
| Prosus ADR | 16,80 | 16,97 | 16,63 | -1,22 | -6,77% | 3,51M | 03/08 | ||
| Stellantis NV | 20,29 | 20,32 | 20,00 | +1,01 | +5,24% | 3,47M | 03/08 | ||
| Aegon ADR | 4,310 | 4,310 | 4,210 | +0,090 | +2,13% | 2,12M | 03/08 | ||
| NXP | 210,53 | 210,99 | 203,04 | +1,55 | +0,74% | 2,08M | 03/08 | ||
| Just Eat Takeaway.com NV | 17,71 | 17,96 | 17,58 | -0,30 | -1,67% | 1,62M | 03/08 | ||
| International NV | 2,770 | 2,790 | 2,500 | +0,120 | +4,53% | 1,06M | 03/08 | ||
| Яндекс | 67,52 | 67,70 | 67,14 | -0,01 | -0,01% | 949,91K | 03/08 | ||
| Airbus Group NV | 34,18 | 34,48 | 33,83 | -0,35 | -1,01% | 895,86K | 03/08 | ||
| ProQR Therapeutics NV | 5,800 | 5,850 | 5,420 | +0,300 | +5,45% | 808,69K | 03/08 | ||
| Koninklijke Philips ADR | 45,97 | 46,00 | 45,70 | -0,08 | -0,17% | 806,20K | 03/08 | ||
| Qiagen NV | 52,49 | 53,03 | 52,24 | -0,30 | -0,57% | 745,71K | 03/08 | ||
| ASML ADR | 779,53 | 780,45 | 767,51 | +9,88 | +1,28% | 533,71K | 03/08 | ||
| Core Laboratories | 32,96 | 33,12 | 31,74 | -0,11 | -0,33% | 508,81K | 03/08 | ||
| Merus | 18,10 | 18,24 | 17,27 | +0,28 | +1,57% | 316,22K | 03/08 | ||
| Koninklijke ADR | 3,357 | 3,400 | 3,321 | +0,008 | +0,22% | 253,71K | 03/08 |
Новая Зеландия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0,0720 | 0,0880 | 0,0720 | -0,0339 | -32,01% | 33,95K | 03/08 | ||
| Spark New Zealand ADR | 16,79 | 16,82 | 16,64 | +0,25 | +1,48% | 13,03K | 03/08 | ||
| A2 Milk | 4,45 | 4,45 | 4,40 | +0,12 | +2,77% | 2,68K | 03/08 | ||
| Auckland International Airport ADR | 24,74 | 24,74 | 24,74 | +0,17 | +0,69% | 0,46K | 03/08 | ||
| New Zealand Oil Gas | 0,307 | 0,307 | 0,307 | -0,003 | -0,97% | 0,10K | 03/08 | ||
| Spark New Zealand | 3,2100 | 3,2100 | 3,2100 | 0,0000 | 0,00% | 1,00K | 30/07 | ||
| Skycity Entertainment ADR | 10,03 | 10,03 | 10,03 | 0,00 | 0,00% | 0 | 13/10 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0,00% | 0 | 09/04 | ||
| Port Tauranga ADR | 20,33 | 20,33 | 20,33 | 0,00 | 0,00% | 0 | 10/07 | ||
| Fisher Paykel ADR | 108,4 | 108,4 | 108,4 | 0,0 | 0,00% | 0 | 04/02 | ||
| Warehouse Group | 2,3000 | 2,3000 | 2,3000 | 0,0000 | 0,00% | 0 | 15/07 | ||
| Air New Zealand ADR | 5,11 | 5,11 | 5,11 | 0,00 | 0,00% | 0 | 30/07 | ||
| Ryman Healthcare ADR | 43,49 | 43,49 | 43,49 | 0,00 | 0,00% | 0 | 28/07 | ||
| Green Cross Health | 1,34 | 1,35 | 1,30 | +0,00 | +0,00% | 0 | 27/05 | ||
| New Zealand Energy Corp | 0,2400 | 0,2400 | 0,2400 | -0,0012 | -0,50% | 3,00K | 30/07 | ||
| Fletcher Building Ltd PK | 10,34 | 10,34 | 10,34 | +0,00 | +0,00% | 0,56K | 02/08 | ||
| Chorus ADR | 21,11 | 21,11 | 21,11 | 0,00 | 0,00% | 0,41K | 30/07 | ||
| Summerset Group | 9,4 | 9,4 | 9,4 | 0,0 | 0,00% | 0 | 24/02 |
Норвегия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 20,25 | 20,28 | 19,75 | +0,46 | +2,32% | 2,03M | 03/08 | ||
| Orkla ASA ADR | 9,150 | 9,190 | 9,120 | +0,070 | +0,77% | 91,52K | 03/08 | ||
| Nel ASA | 1,93 | 1,94 | 1,89 | -0,01 | -0,39% | 73,99K | 03/08 | ||
| Norwegian Air Shuttle ASA | 1,25 | 1,26 | 1,23 | -0,01 | -0,40% | 54,21K | 03/08 | ||
| Norsk Hydro ASA ADR | 6,840 | 6,880 | 6,720 | +0,040 | +0,59% | 34,71K | 03/08 | ||
| DNB Bank ASA | 20,78 | 20,88 | 20,10 | +0,52 | +2,57% | 34,39K | 03/08 | ||
| Telenor ASA ADR | 17,66 | 17,68 | 17,47 | +0,14 | +0,80% | 34,11K | 03/08 | ||
| Opera | 9,67 | 9,85 | 9,53 | -0,12 | -1,23% | 34,10K | 03/08 | ||
| Kahoot | 4,33 | 4,42 | 4,30 | -0,06 | -1,26% | 19,57K | 03/08 | ||
| Yara International ASA | 26,05 | 26,05 | 25,77 | +0,09 | +0,35% | 16,71K | 03/08 | ||
| Mowi ADR | 25,82 | 25,82 | 25,61 | +0,22 | +0,86% | 16,20K | 03/08 | ||
| Equinor | 20,3400 | 20,3400 | 20,3400 | -0,1020 | -0,50% | 2,47K | 03/08 | ||
| Hexagon Composites | 3,5350 | 3,5350 | 3,5350 | -0,1850 | -4,97% | 2,30K | 03/08 | ||
| Tomra Systems ADR | 59,65 | 60,00 | 58,20 | +2,60 | +4,56% | 1,48K | 03/08 | ||
| REC Silicon ADR | 1,81 | 1,81 | 1,81 | -0,11 | -5,73% | 1,00K | 03/08 | ||
| Nordic Semiconductor ASA | 33,9000 | 33,9210 | 33,6600 | +0,9000 | +2,73% | 0,77K | 03/08 | ||
| Gjensidige Forsikring ADR | 24,30 | 24,75 | 24,25 | +0,05 | +0,21% | 0,54K | 03/08 | ||
| Norsk Hydro | 6,80 | 6,80 | 6,80 | +0,00 | +0,00% | 0,30K | 03/08 | ||
| Telenor | 17,586 | 17,900 | 17,586 | -0,314 | -1,75% | 0,20K | 03/08 | ||
| Orkla | 9,1700 | 9,1700 | 9,1700 | +0,0700 | +0,77% | 0,15K | 03/08 |
ОАЭ
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 12,94 | 13,40 | 12,63 | -0,44 | -3,29% | 467,26K | 03/08 | ||
| 3Power Energy | 0,072 | 0,072 | 0,065 | +0,005 | +7,51% | 35,19K | 03/08 | ||
| Brooge Holdings Ltd | 8,600 | 8,600 | 8,500 | -0,400 | -4,44% | 3,15K | 03/08 | ||
| Amira Nature Foods | 1,00 | 1,00 | 0,98 | 0,01 | 0,76% | 1,39K | 03/08 |
Перу
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8,350 | 8,590 | 8,180 | +0,100 | +1,21% | 788,12K | 03/08 | ||
| Credicorp | 101,11 | 106,39 | 101,00 | -2,88 | -2,77% | 688,59K | 03/08 | ||
| Intercorp Financial Services | 20,01 | 20,80 | 19,85 | -0,60 | -2,91% | 66,98K | 03/08 | ||
| Goldsands Dev Co | 0,0027 | 0,0028 | 0,0027 | 0,0000 | 0,00% | 47,50K | 03/08 | ||
| Aenza | 1,8000 | 1,8500 | 1,7487 | 0,0000 | 0,00% | 21,36K | 03/08 | ||
| Cementos Pacasmayo ADR | 6,090 | 6,100 | 6,050 | -0,030 | -0,49% | 5,49K | 03/08 | ||
| Dana Resources | 0,00010 | 0,00010 | 0,00010 | 0,00000 | 0,00% | 4,50K | 02/08 | ||
| Fossal ADR | 0,001 | 0,001 | 0,001 | 0,000 | 0,00% | 0 | 23/07 |
Польша
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11,42 | 11,50 | 11,30 | +0,27 | +2,42% | 30,28K | 03/08 | ||
| Eurocash SA | 4,05 | 4,05 | 4,05 | 0,00 | 0,00% | 0 | 02/04 | ||
| Eurocash SA PK | 4,74 | 4,74 | 4,74 | 0,00 | 0,00% | 0 | 02/06 | ||
| Alior Bank ADR | 1,0 | 1,0 | 1,0 | 0,0 | 0,00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18,11 | 18,11 | 18,11 | 0,00 | 0,00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3,26 | 3,26 | 3,26 | 0,00 | 0,00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8,36 | 8,36 | 8,36 | 0,00 | 0,00% | 0 | 23/04 |
Португалия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 4,98 | 4,99 | 4,91 | +0,13 | +2,68% | 67,39K | 03/08 | ||
| EDP Energias de Portugal ADR | 52,99 | 53,39 | 52,78 | +0,59 | +1,13% | 19,60K | 03/08 | ||
| Jeronimo Martins SGPS SA ADR | 41,74 | 42,82 | 41,74 | +1,23 | +3,04% | 0,99K | 03/08 | ||
| Pharol SGPS ADR | 0,145 | 0,150 | 0,110 | 0,000 | 0,00% | 0 | 03/09 | ||
| Banco Espirito Santo | 0,0031 | 0,0031 | 0,0031 | 0,0000 | 0,00% | 0 | 26/07 | ||
| Banco Comercial Portugues ADR | 2,18 | 2,18 | 2,18 | 0,00 | 0,00% | 0 | 23/05 |
Россия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 7,82 | 7,89 | 7,75 | 0,01 | 0,08% | 3,96M | 03/08 | ||
| Сбербанк | 16,89 | 16,95 | 16,76 | +0,08 | +0,48% | 3,27M | 03/08 | ||
| Rosneft DRC | 7,43 | 7,52 | 7,36 | -0,06 | -0,83% | 2,62M | 03/08 | ||
| MTS ADR | 8,680 | 8,680 | 8,600 | +0,060 | +0,70% | 1,08M | 03/08 | ||
| Polymetal | 1.560,50 | 1.564,00 | 1.538,50 | -0,50 | -0,03% | 573,43K | 03/08 | ||
| Surgutneftegaz ADR | 4,44 | 4,49 | 4,40 | -0,00 | -0,09% | 569,43K | 03/08 | ||
| Norilskiy Nikel ADR | 34,91 | 35,08 | 34,55 | +0,22 | +0,63% | 494,17K | 03/08 | ||
| Ozon | 52,37 | 52,44 | 51,06 | -0,02 | -0,04% | 480,64K | 03/08 | ||
| Lukoil ADR | 85,37 | 86,88 | 84,74 | -1,68 | -1,93% | 463,91K | 03/08 | ||
| Tatneft ADR | 39,97 | 40,78 | 39,76 | -0,57 | -1,41% | 283,37K | 03/08 | ||
| Magnit DRC | 14,71 | 14,74 | 14,55 | +0,05 | +0,34% | 223,88K | 03/08 | ||
| PhosAgro OAO | 18,70 | 19,11 | 18,28 | +0,16 | +0,86% | 209,98K | 03/08 | ||
| Severstal DRC | 24,42 | 24,64 | 24,29 | -0,17 | -0,69% | 183,87K | 03/08 | ||
| Globaltrans Inv | 7,71 | 7,91 | 7,67 | -0,23 | -2,90% | 181,96K | 03/08 | ||
| Novolipetsk Steel DRC | 35,20 | 35,44 | 35,00 | +0,06 | +0,17% | 163,65K | 03/08 | ||
| Bank VTB DRC | 1,322 | 1,344 | 1,306 | -0,022 | -1,64% | 153,84K | 03/08 | ||
| Mechel Pref ADR | 0,8692 | 0,8716 | 0,8499 | +0,0592 | +7,31% | 117,62K | 03/08 | ||
| Gazprom DRC | 7,840 | 7,850 | 7,760 | +0,040 | +0,51% | 110,08K | 03/08 | ||
| Novatek DRC | 225,40 | 226,60 | 222,60 | +1,40 | +0,63% | 101,62K | 03/08 | ||
| ЛУКОЙЛ | 86,83 | 86,83 | 86,83 | -0,00 | 0,00% | 100,00K | 03/08 |
Сингапур
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 17,73 | 17,91 | 17,46 | -0,10 | -0,56% | 3,06M | 03/08 | ||
| Sea | 282,97 | 283,25 | 277,23 | +1,68 | +0,60% | 1,45M | 03/08 | ||
| YY A | 50,42 | 52,84 | 49,59 | -2,54 | -4,80% | 1,24M | 03/08 | ||
| Kulicke&Soffa | 53,78 | 54,66 | 52,39 | -0,63 | -1,16% | 482,08K | 03/08 | ||
| Aslan Pharma ADR | 2,840 | 3,017 | 2,780 | -0,060 | -2,07% | 377,76K | 03/08 | ||
| Aberdeen Asia-Pacific | 4,350 | 4,350 | 4,335 | +0,030 | +0,69% | 243,01K | 03/08 | ||
| Maxeon Solar Technologies | 16,31 | 16,44 | 15,55 | +0,51 | +3,23% | 235,87K | 03/08 | ||
| Triterras | 5,110 | 5,200 | 4,970 | -0,140 | -2,67% | 216,72K | 03/08 | ||
| Wave Life Sciences Ltd | 5,560 | 5,630 | 5,330 | -0,050 | -0,89% | 208,73K | 03/08 | ||
| India Closed Fund | 22,33 | 22,41 | 22,23 | +0,15 | +0,68% | 119,02K | 03/08 | ||
| SC Health | 9,79 | 9,95 | 9,66 | -0,20 | -2,00% | 86,73K | 03/08 | ||
| Templeton Dragon Closed Fund | 21,04 | 21,13 | 20,87 | -0,11 | -0,52% | 69,14K | 03/08 | ||
| Aberdeen Japan Equity Fund Inc | 9,070 | 9,090 | 9,030 | +0,010 | +0,11% | 59,67K | 03/08 | ||
| Singapore Telecommunications PK | 16,690 | 16,700 | 16,520 | +0,121 | +0,73% | 57,17K | 03/08 | ||
| Grindrod Shipping | 10,91 | 11,08 | 10,52 | +0,02 | +0,18% | 55,86K | 03/08 | ||
| Tiga Acquisition | 10,03 | 10,07 | 10,03 | -0,03 | -0,30% | 47,07K | 03/08 | ||
| DBS Group Holdings ADR | 89,64 | 89,69 | 88,49 | +0,44 | +0,49% | 33,80K | 03/08 | ||
| Wilmar International | 32,93 | 32,94 | 32,32 | +0,59 | +1,82% | 30,60K | 03/08 | ||
| Singapore Airlines | 7,330 | 7,379 | 7,260 | +0,054 | +0,74% | 29,76K | 03/08 | ||
| Templeton Emerging Markets Closed | 18,02 | 18,02 | 17,75 | +0,06 | +0,33% | 24,40K | 03/08 |
Таиланд
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| KASIKORNBANK Public Co | 12,55 | 12,60 | 12,36 | +0,17 | +1,37% | 23,82K | 03/08 | ||
| Airports Thailand ADR | 18,2 | 18,4 | 17,2 | +0,7 | +4,27% | 4,44K | 03/08 | ||
| Advanced Info Service Public | 5,420 | 5,560 | 5,270 | +0,140 | +2,64% | 2,88K | 03/08 | ||
| Siam Commercial Bank ADR | 11,4 | 11,5 | 11,3 | +0,5 | +4,19% | 0,98K | 03/08 | ||
| Bangkok Bank ADR | 15,6000 | 15,6000 | 15,6000 | 0,0000 | 0,00% | 0,37K | 03/08 | ||
| Electricity Generating ADR | 26 | 26 | 26 | 0 | 0,00% | 0 | 22/01 | ||
| Glow Energy ADR | 25,0 | 25,0 | 25,0 | 0,0 | 0,00% | 0 | 04/02 | ||
| Indorama Ventures ADR | 11,53 | 11,53 | 11,53 | +0,00 | +0,00% | 0 | 02/08 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0,00% | 0 | 23/07 | ||
| Bumrungrad Hospital DRC | 4,20 | 4,20 | 4,20 | 0,00 | 0,00% | 0 | 14/12 | ||
| BTS ADR | 27,0 | 27,0 | 27,0 | 0,0 | 0,00% | 0 | 22/07 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0,00% | 0 | 25/11 | ||
| Berli Jucker ADR | 13,3 | 13,3 | 13,3 | 0,0 | 0,00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 28,47 | 28,47 | 28,47 | 0,00 | 0,00% | 0 | 17/02 | ||
| BEC World ADR | 1,85 | 1,85 | 1,85 | 0,00 | 0,00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23,2 | 23,2 | 23,2 | 0,0 | 0,00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 0 | 02/08 | ||
| TTW Public Company | 17,22 | 17,22 | 17,22 | 0,00 | 0,00% | 0 | 21/07 | ||
| PTT Exploration & Production | 6,170 | 6,650 | 6,170 | 0,000 | 0,00% | 0 | 27/07 | ||
| Univanich Palm Oil ADR | 0,2 | 0,2 | 0,2 | 0,0 | 0,00% | 0 | 28/07 |
Тайвань
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 10,650 | 10,710 | 10,553 | +0,360 | +3,50% | 5,96M | 03/08 | ||
| Taiwan Semiconductor | 118,41 | 118,64 | 116,84 | +1,55 | +1,33% | 5,87M | 03/08 | ||
| Himax | 13,74 | 14,20 | 13,48 | -0,25 | -1,79% | 4,11M | 03/08 | ||
| ASE Industrial ADR | 9,220 | 9,240 | 9,060 | +0,190 | +2,10% | 2,30M | 03/08 | ||
| SemiLEDS | 8,48 | 8,76 | 8,30 | -0,25 | -2,86% | 104,62K | 03/08 | ||
| Chunghwa Telecom | 42,33 | 42,36 | 41,92 | +0,36 | +0,86% | 99,90K | 03/08 | ||
| ChipMOS Tech | 40,19 | 40,38 | 39,72 | +1,95 | +5,10% | 58,94K | 03/08 | ||
| AU Optronics | 7,570 | 7,620 | 7,490 | +0,080 | +1,07% | 54,81K | 03/08 | ||
| Hon Hai Precision ADR | 8,01 | 8,14 | 7,95 | -0,05 | -0,62% | 35,44K | 03/08 | ||
| Giga Media Ltd | 2,730 | 2,790 | 2,680 | -0,030 | -1,09% | 27,07K | 03/08 | ||
| Asia Pacific Wire & Cable | 3,220 | 3,330 | 3,190 | -0,040 | -1,23% | 15,10K | 03/08 | ||
| Taiwan Liposome ADR | 6,910 | 6,920 | 6,805 | +0,020 | +0,28% | 7,59K | 03/08 | ||
| VinCompass | 0,000 | 0,000 | 0,000 | 0,000 | 0,00% | 0 | 04/02 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0,00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0,00% | 0 | 30/01 | ||
| FIH Mobile ADR | 2,860 | 2,860 | 2,710 | +0,000 | +0,00% | 0 | 29/07 | ||
| ColorStars | 0,25 | 0,25 | 0,20 | 0,00 | 0,00% | 0 | 04/02 |
Турция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 13,07 | 13,15 | 12,83 | +0,11 | +0,85% | 232,16K | 03/08 | ||
| Turkcell Iletisim Hizmetleri | 4,560 | 4,560 | 4,515 | +0,040 | +0,89% | 211,08K | 03/08 | ||
| Trillion Energy | 0,198 | 0,210 | 0,197 | -0,012 | -5,71% | 201,18K | 03/08 | ||
| Akbank Turk Anonim Sirketi | 1,29 | 1,29 | 1,25 | 0,00 | 0,00% | 43,97K | 03/08 | ||
| Anadolu Efes ADR | 0,580 | 0,580 | 0,580 | -0,025 | -4,12% | 23,00K | 03/08 | ||
| Turkiye Garanti Bankasi AS | 1,060 | 1,060 | 1,050 | 0,000 | 0,00% | 16,09K | 03/08 | ||
| Koc Holdings AS | 12,22 | 12,30 | 12,18 | -0,01 | -0,08% | 5,57K | 03/08 | ||
| Arcelik ADR | 19,70 | 19,70 | 19,70 | -0,01 | -0,06% | 0,24K | 03/08 | ||
| THY ADR | 15,3 | 15,3 | 15,0 | +0,0 | +0,00% | 0 | 29/07 | ||
| Turk Telekomunikasyon ADR | 1,6 | 1,6 | 1,6 | 0,0 | 0,00% | 0 | 30/07 | ||
| Ulker Biskuvi Sanayi ADR | 24 | 24 | 24 | 0 | 0,00% | 0 | 29/07 | ||
| Sisecam | 0,749701 | 0,749701 | 0,749701 | 0,000000 | 0,00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0,00% | 0 | 27/05 | ||
| Eregli Demir Celik ADR | 8,95 | 8,95 | 8,95 | 0,00 | 0,00% | 0 | 26/03 | ||
| Dogan Sirketler ADR | 1,39 | 1,39 | 1,39 | 0,00 | 0,00% | 0 | 12/06 | ||
| Turkiye Vakiflar Bankasi ADR | 4,100 | 4,100 | 4,100 | 0,000 | 0,00% | 0 | 18/06 | ||
| Turkiye Halk Bankasi AS | 1,190 | 1,190 | 1,190 | 0,000 | 0,00% | 0,10K | 02/08 | ||
| Tav Havalimanlari Holding AS | 10,750 | 10,750 | 10,750 | 0,000 | 0,00% | 1,00K | 28/07 | ||
| Koza Altin Islemeleri A S | 13,0000 | 13,0000 | 13,0000 | 0,0000 | 0,00% | 0 | 02/02 | ||
| Ford Otomoti Sanayi ADR | 102,23 | 102,23 | 102,20 | +0,00 | +0,00% | 0 | 29/07 |
Филиппины
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 24,50 | 24,64 | 24,40 | -0,08 | -0,33% | 46,71K | 03/08 | ||
| BDO Unibank ADR | 21,68 | 23,14 | 21,68 | +0,11 | +0,51% | 7,74K | 03/08 | ||
| D&L Industries ADR | 3,96 | 3,96 | 3,92 | +0,16 | +4,21% | 1,30K | 03/08 | ||
| Megaworld ADR | 10,9 | 10,9 | 10,9 | +0,2 | +2,05% | 0,40K | 03/08 | ||
| Bank the Philippine Islands ADR | 33,07 | 33,07 | 33,07 | +1,09 | +3,40% | 0,19K | 03/08 | ||
| Globe Telecom ADR | 38,72 | 38,72 | 38,72 | +0,00 | +0,00% | 0 | 26/07 | ||
| Jollibee Foods ADR | 15,430 | 15,430 | 15,430 | 0,000 | 0,00% | 0 | 02/08 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0,00% | 0 | 10/05 | ||
| Manila Electric ADR | 11,20 | 11,20 | 11,20 | 0,00 | 0,00% | 0 | 07/05 | ||
| Metro Pacific Invest ADR | 12,8 | 12,8 | 12,8 | 0,0 | 0,00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0,00% | 0 | 04/06 | ||
| First Gen ADR | 12,75 | 12,75 | 12,75 | 0,00 | 0,00% | 0 | 27/04 | ||
| DMCI ADR | 1,06 | 1,06 | 1,06 | 0,00 | 0,00% | 0 | 17/05 | ||
| Cebu Air ADR | 4,90 | 4,90 | 4,90 | 0,00 | 0,00% | 0 | 14/07 | ||
| Ayala ADR | 15,9 | 15,9 | 15,9 | 0,0 | 0,00% | 0 | 15/07 | ||
| Aboitiz Power ADR | 9,82 | 9,82 | 9,82 | 0,00 | 0,00% | 0 | 01/06 | ||
| Aboitiz Equity ADR | 8,12 | 8,12 | 8,12 | +0,00 | +0,00% | 0 | 27/07 | ||
| Benguet B | 0,0900 | 0,0900 | 0,0900 | +0,0000 | +0,00% | 0 | 29/07 | ||
| Robinsons Retail Holdings Inc | 10,45 | 10,45 | 10,25 | +0,00 | +0,00% | 3,40K | 30/07 | ||
| Universal Robina ADR | 29,03 | 29,03 | 29,03 | 0,00 | 0,00% | 0 | 27/05 |
Финляндия
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 6,290 | 6,290 | 6,180 | +0,160 | +2,61% | 31,76M | 03/08 | ||
| Nordea Bank ADR | 11,93 | 12,00 | 11,76 | +0,19 | +1,62% | 235,43K | 03/08 | ||
| Neste | 30,35 | 30,36 | 30,05 | +0,15 | +0,50% | 104,36K | 03/08 | ||
| Sampo OYJ | 24,41 | 24,68 | 24,16 | +0,31 | +1,27% | 25,20K | 03/08 | ||
| Stora Enso Oyj PK | 19,87 | 19,87 | 19,68 | +0,28 | +1,40% | 12,84K | 03/08 | ||
| Kone Oyj ADR | 41,69 | 41,78 | 41,48 | +0,26 | +0,63% | 9,74K | 03/08 | ||
| Fortum ADR | 5,430 | 5,669 | 5,430 | -0,065 | -1,18% | 7,77K | 03/08 | ||
| Metso Outotec OTC | 6,01 | 6,01 | 5,91 | -0,02 | -0,33% | 1,37K | 03/08 | ||
| Kesko ADR | 22,250 | 22,310 | 22,050 | +1,060 | +5,00% | 0,70K | 03/08 | ||
| Nokian Tyres ADR | 19,89 | 19,99 | 19,89 | -1,17 | -5,58% | 0,36K | 03/08 | ||
| Outokumpu ADR | 3,45 | 3,45 | 3,44 | +0,00 | +0,00% | 0 | 29/07 | ||
| Wartsila ADR | 2,94 | 2,94 | 2,90 | 0,00 | 0,00% | 0 | 20/07 | ||
| Orion ADR | 21,30 | 21,30 | 21,30 | 0,00 | 0,00% | 0 | 28/05 | ||
| Yit ADR | 2,75 | 2,75 | 2,75 | 0,00 | 0,00% | 0 | 19/02 | ||
| Konecranes ADR | 8,725 | 8,725 | 8,725 | 0,000 | 0,00% | 0 | 07/07 | ||
| UPM-Kymmene Corp | 26,45 | 26,55 | 26,29 | 0,00 | 0,00% | 0 | 04/02 | ||
| Fortum | 27,430 | 27,430 | 27,430 | 0,000 | 0,00% | 0 | 23/07 | ||
| Neles Oyj | 16,48 | 16,48 | 16,48 | 0,00 | 0,00% | 0 | 15/07 | ||
| Kone Corporation | 82,7500 | 82,7500 | 82,7500 | 0,0000 | 0,00% | 0,11K | 28/07 | ||
| Uponor | 32,65 | 32,65 | 32,65 | -0,35 | -1,06% | 0,10K | 02/08 |
Франция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 44,77 | 44,91 | 43,93 | +1,19 | +2,73% | 1,67M | 03/08 | ||
| Erytech Pharma ADR | 6,370 | 6,840 | 6,100 | -0,080 | -1,24% | 1,55M | 03/08 | ||
| Sanofi ADR | 51,50 | 51,56 | 51,27 | -0,10 | -0,19% | 1,13M | 03/08 | ||
| Orange ADR | 11,35 | 11,35 | 11,25 | +0,14 | +1,25% | 640,33K | 03/08 | ||
| BNP Paribas ADR | 30,690 | 30,710 | 30,190 | +0,490 | +1,62% | 624,92K | 03/08 | ||
| Constellium Nv | 18,70 | 18,78 | 17,92 | +0,26 | +1,41% | 611,07K | 03/08 | ||
| Criteo Sa | 40,35 | 40,49 | 38,45 | +1,67 | +4,32% | 599,18K | 03/08 | ||
| Safran SA | 32,545 | 32,750 | 32,290 | -0,215 | -0,66% | 417,29K | 03/08 | ||
| Vivendi SA PK | 34,14 | 34,39 | 33,95 | +0,37 | +1,10% | 321,47K | 03/08 | ||
| Alstom PK | 4,100 | 4,140 | 4,046 | -0,030 | -0,73% | 262,29K | 03/08 | ||
| Axa ADR | 27,55 | 27,59 | 27,19 | +0,62 | +2,30% | 225,24K | 03/08 | ||
| Societe Generale ADR | 6,3350 | 6,3450 | 6,2650 | +0,3850 | +6,47% | 195,93K | 03/08 | ||
| L’Oreal ADR | 93,69 | 93,85 | 93,33 | +0,64 | +0,68% | 190,50K | 03/08 | ||
| Danone PK | 15,10 | 15,16 | 15,06 | +0,16 | +1,04% | 188,91K | 03/08 | ||
| Sequans Communications | 5,510 | 5,660 | 5,300 | +0,080 | +1,47% | 186,54K | 03/08 | ||
| DBV Technologies | 4,970 | 5,080 | 4,820 | -0,400 | -7,45% | 143,91K | 03/08 | ||
| Engie ADR | 13,68 | 13,68 | 13,57 | +0,20 | +1,48% | 138,40K | 03/08 | ||
| Louis Vuitton ADR | 165,650 | 166,210 | 164,040 | +3,580 | +2,21% | 132,80K | 03/08 | ||
| Carrefour SA PK | 3,83 | 3,84 | 3,78 | +0,09 | +2,40% | 126,43K | 03/08 | ||
| Cellectis | 13,62 | 13,97 | 13,28 | -0,02 | -0,15% | 98,93K | 03/08 |
Чили
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 48,32 | 48,33 | 45,91 | +0,91 | +1,92% | 1,01M | 03/08 | ||
| Enel Chile ADR | 2,530 | 2,600 | 2,530 | -0,060 | -2,32% | 876,64K | 03/08 | ||
| Enel Americas ADR | 6,760 | 6,820 | 6,700 | -0,030 | -0,44% | 855,77K | 03/08 | ||
| Santander Chile ADR | 18,61 | 18,92 | 18,44 | -0,20 | -1,06% | 511,43K | 03/08 | ||
| LATAM Airlines ADR | 2,51 | 2,62 | 2,50 | -0,07 | -2,71% | 256,25K | 03/08 | ||
| Cervecerias ADR | 21,00 | 21,04 | 20,28 | +0,25 | +1,20% | 192,97K | 03/08 | ||
| Banco De Chile | 17,15 | 17,66 | 17,07 | -0,36 | -2,06% | 58,03K | 03/08 | ||
| Itau CorpBanca ADR | 3,720 | 3,840 | 3,660 | -0,140 | -3,63% | 26,97K | 03/08 | ||
| Embotelladora Andina B ADR | 13,90 | 14,00 | 13,67 | -0,15 | -1,07% | 16,01K | 03/08 | ||
| Enel Generacion ADR | 9,40 | 9,44 | 9,40 | 0,00 | 0,00% | 0 | 16/12 | ||
| Embotelladora Andina | 12,42 | 12,45 | 12,42 | +0,00 | +0,00% | 0 | 02/08 |
Швейцария
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3,500 | 3,515 | 3,150 | -0,110 | -3,05% | 33,84M | 03/08 | ||
| Relief Therapeutics | 0,25 | 0,25 | 0,24 | 0,01 | 3,75% | 5,33M | 03/08 | ||
| Amcor PLC | 11,67 | 11,69 | 11,44 | +0,15 | +1,30% | 4,34M | 03/08 | ||
| Credit Suisse ADR | 10,39 | 10,40 | 10,23 | +0,16 | +1,56% | 4,10M | 03/08 | ||
| ABB ADR | 37,10 | 37,15 | 36,64 | +0,67 | +1,84% | 3,05M | 03/08 | ||
| Novartis ADR | 92,71 | 92,71 | 92,09 | +0,44 | +0,48% | 2,47M | 03/08 | ||
| Chubb | 172,62 | 173,21 | 168,90 | +2,27 | +1,33% | 2,08M | 03/08 | ||
| UBS Group | 16,70 | 16,74 | 16,50 | +0,16 | +0,97% | 2,08M | 03/08 | ||
| STMicroelectronics ADR | 41,90 | 41,99 | 41,55 | +0,64 | +1,55% | 1,88M | 03/08 | ||
| TE Connectivity | 149,40 | 149,60 | 147,46 | +0,90 | +0,61% | 1,55M | 03/08 | ||
| ObsEva | 2,500 | 2,530 | 2,420 | -0,030 | -1,19% | 1,12M | 03/08 | ||
| Roche Holding ADR | 48,80 | 48,81 | 48,62 | +0,26 | +0,54% | 1,03M | 03/08 | ||
| Dufry ADR | 5,2 | 5,3 | 5,2 | -0,0 | -0,38% | 910,95K | 03/08 | ||
| Alcon | 74,40 | 74,52 | 73,45 | +0,62 | +0,84% | 881,35K | 03/08 | ||
| Nestle SA | 126,2500 | 129,4900 | 124,9000 | -0,7500 | -0,59% | 816,32K | 03/08 | ||
| Crispr Therapeutics | 121,42 | 123,15 | 118,66 | -0,92 | -0,75% | 770,77K | 03/08 | ||
| Logitech | 108,72 | 109,30 | 107,76 | +0,56 | +0,52% | 733,13K | 03/08 | ||
| Garmin | 160,98 | 161,06 | 157,92 | +3,13 | +1,98% | 636,32K | 03/08 | ||
| Quotient Ltd | 3,430 | 3,430 | 3,200 | +0,050 | +1,48% | 488,41K | 03/08 | ||
| Adc Thera | 22,55 | 22,88 | 20,58 | +1,84 | +8,88% | 434,83K | 03/08 |
Швеция
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11,68 | 11,69 | 11,56 | +0,04 | +0,34% | 5,23M | 03/08 | ||
| Svenska Handelsbanken PK | 5,65 | 5,65 | 5,55 | +0,06 | +1,07% | 945,51K | 03/08 | ||
| Veoneer | 31,04 | 31,14 | 30,86 | -0,11 | -0,35% | 920,86K | 03/08 | ||
| Oatly Group AB | 18,45 | 18,69 | 18,13 | -0,05 | -0,27% | 726,83K | 03/08 | ||
| Autoliv | 99,90 | 99,94 | 97,71 | +0,82 | +0,83% | 445,38K | 03/08 | ||
| LM Ericsson B | 11,8500 | 11,9500 | 11,4500 | +0,5300 | +4,68% | 405,55K | 03/08 | ||
| Olink Holding AB | 36,31 | 37,46 | 34,96 | -0,69 | -1,86% | 267,96K | 03/08 | ||
| Swedbank AB | 19,75 | 19,75 | 19,50 | +0,20 | +1,02% | 267,27K | 03/08 | ||
| Sandvik AB ADR | 26,23 | 26,26 | 25,91 | +0,22 | +0,87% | 97,09K | 03/08 | ||
| H&M ADR | 4,17 | 4,18 | 4,13 | +0,02 | +0,48% | 81,26K | 03/08 | ||
| Telia ADR | 8,78 | 8,79 | 8,70 | +0,06 | +0,63% | 75,47K | 03/08 | ||
| Volvo ADR | 23,54 | 23,61 | 23,37 | -0,08 | -0,34% | 51,36K | 03/08 | ||
| Assa Abloy AB | 16,02 | 16,05 | 15,93 | +0,04 | +0,24% | 50,27K | 03/08 | ||
| Hexagon ADR | 17,00 | 17,05 | 16,80 | +0,34 | +2,05% | 49,36K | 03/08 | ||
| Atlas Copco AB | 68,54 | 68,64 | 67,82 | +0,66 | +0,97% | 46,30K | 03/08 | ||
| Swedish Match Ab Ord | 9,0800 | 9,1000 | 9,0600 | +0,0900 | +1,00% | 43,40K | 03/08 | ||
| Neonode | 5,200 | 5,370 | 5,180 | -0,160 | -2,99% | 25,79K | 03/08 | ||
| AB SKF | 26,35 | 26,36 | 26,02 | +0,08 | +0,30% | 23,79K | 03/08 | ||
| Calliditas Therapeutics | 28,85 | 29,16 | 28,51 | -0,27 | -0,93% | 16,37K | 03/08 | ||
| Evolution Gaming Group AB | 165,78 | 167,22 | 164,81 | -6,97 | -4,04% | 16,12K | 03/08 |
Южная Африка
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9,950 | 10,020 | 9,765 | +0,160 | +1,63% | 4,33M | 03/08 | ||
| Sibanye Gold ADR | 17,59 | 17,69 | 17,37 | +0,37 | +2,15% | 3,64M | 03/08 | ||
| Harmony Gold Mining | 4,210 | 4,235 | 4,120 | +0,050 | +1,20% | 1,78M | 03/08 | ||
| AngloGold Ashanti ADR | 20,23 | 20,31 | 19,84 | +0,32 | +1,61% | 1,51M | 03/08 | ||
| Sasol ADR | 15,48 | 15,50 | 14,87 | +0,59 | +3,96% | 455,45K | 03/08 | ||
| Naspers ADR | 36,27 | 36,56 | 36,01 | -2,53 | -6,52% | 225,26K | 03/08 | ||
| Impala Platinum Holdings Ltd PK | 18,390 | 18,390 | 17,950 | +0,420 | +2,34% | 140,40K | 03/08 | ||
| DRDGOLD ADR | 10,75 | 10,75 | 10,42 | +0,29 | +2,77% | 101,66K | 03/08 | ||
| Net 1 UEPS | 4,260 | 4,290 | 4,130 | -0,010 | -0,23% | 85,68K | 03/08 | ||
| Standard Bank Group Ltd PK | 8,94 | 8,94 | 8,75 | +0,43 | +5,05% | 16,93K | 03/08 | ||
| Vodacom Group Ltd PK | 9,61 | 9,71 | 9,46 | +0,35 | +3,78% | 14,33K | 03/08 | ||
| Mr Price Group | 15,27 | 15,28 | 15,02 | +0,56 | +3,82% | 10,90K | 03/08 | ||
| African Gold Acquisition | 9,710 | 9,710 | 9,665 | +0,030 | +0,31% | 10,34K | 03/08 | ||
| Nedbank Group Ltd | 12,100 | 12,100 | 11,745 | +0,520 | +4,49% | 9,50K | 03/08 | ||
| Anglo American Platinum ADR | 22,350 | 22,350 | 21,750 | +0,400 | +1,82% | 8,68K | 03/08 | ||
| MTN Group Ltd PK | 8,04 | 8,07 | 7,78 | +0,38 | +5,03% | 6,86K | 03/08 | ||
| Sanlam Ltd PK | 8,150 | 8,270 | 8,063 | +0,135 | +1,68% | 6,19K | 03/08 | ||
| Aspen Pharmacare ADR | 12,450 | 12,450 | 12,450 | +0,060 | +0,48% | 5,59K | 03/08 | ||
| Leatt | 17,3 | 17,3 | 16,0 | +0,4 | +2,67% | 4,00K | 03/08 | ||
| MultiChoice ADR | 8,8000 | 8,9000 | 8,5200 | +0,2680 | +3,14% | 3,87K | 03/08 |
Южная Корея
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 38,03 | 38,03 | 36,24 | +1,29 | +3,51% | 4,86M | 03/08 | ||
| KT | 14,55 | 14,57 | 14,48 | +0,04 | +0,28% | 504,31K | 03/08 | ||
| POSCO | 75,58 | 75,88 | 73,75 | -1,57 | -2,04% | 372,69K | 03/08 | ||
| LG Display | 9,67 | 9,69 | 9,61 | +0,15 | +1,58% | 327,40K | 03/08 | ||
| SK Telecom ADR | 29,78 | 29,78 | 29,37 | +0,60 | +2,06% | 304,91K | 03/08 | ||
| KB Financial | 45,19 | 45,22 | 44,06 | +1,53 | +3,50% | 281,85K | 03/08 | ||
| Kepco ADR | 10,93 | 10,95 | 10,82 | +0,03 | +0,28% | 146,44K | 03/08 | ||
| Woori Financial | 28,80 | 29,03 | 28,28 | +0,45 | +1,59% | 83,93K | 03/08 | ||
| Shinhan | 33,85 | 33,90 | 33,35 | +0,59 | +1,77% | 64,63K | 03/08 | ||
| Gravity Co | 98,19 | 99,50 | 97,00 | -2,42 | -2,41% | 21,92K | 03/08 | ||
| I-On Digital | 0,16 | 0,17 | 0,14 | 0,00 | 0,00% | 0 | 02/08 | ||
| Hyundai Motor | 89,00 | 89,00 | 89,00 | 0,00 | 0,00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0,00% | 0 | 04/02 | ||
| e-MARINE Global | 0,0 | 0,0 | 0,0 | 0,0 | 0,00% | 0 | 19/07 | ||
| Hyundai Motor DRC | 46,86 | 47,11 | 46,55 | +0,00 | +0,00% | 0 | 02/08 | ||
| Samsung Electronics Co | 2.210,00 | 2.210,00 | 2.210,00 | 0,00 | 0,00% | 0 | 04/02 |
Япония
| Название | Цена | Макс. | Мин. | Изм. | Изм. % | Объём | Время | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16,63 | 16,73 | 16,50 | -0,11 | -0,66% | 2,36M | 03/08 | ||
| Canon ADR | 24,43 | 24,55 | 23,77 | +0,88 | +3,74% | 1,57M | 03/08 | ||
| Mitsubishi UFJ Financial ADR | 5,380 | 5,380 | 5,300 | +0,010 | +0,19% | 917,89K | 03/08 | ||
| Sumitomo Mitsui Financial ADR | 6,800 | 6,800 | 6,695 | +0,030 | +0,44% | 838,46K | 03/08 | ||
| Sony ADR | 103,68 | 104,90 | 102,66 | -0,72 | -0,69% | 733,53K | 03/08 | ||
| Honda Motor ADR | 32,86 | 32,86 | 32,37 | +0,33 | +1,01% | 593,95K | 03/08 | ||
| Nomura ADR | 4,900 | 4,900 | 4,820 | 0,000 | 0,00% | 528,59K | 03/08 | ||
| Renesas Electronics ADR | 5,600 | 5,600 | 5,530 | +0,050 | +0,90% | 408,39K | 03/08 | ||
| Murata Manufacturing Inc | 21,07 | 21,59 | 21,00 | +0,21 | +1,01% | 394,87K | 03/08 | ||
| SoftBank Group | 31,14 | 31,78 | 31,08 | -0,64 | -2,01% | 389,02K | 03/08 | ||
| Nintendo ADR | 64,84 | 65,25 | 64,46 | -0,25 | -0,38% | 375,71K | 03/08 | ||
| Fanuc Corporation | 23,07 | 23,30 | 22,70 | +0,46 | +2,03% | 364,29K | 03/08 | ||
| Mizuho Financial ADR | 2,890 | 2,890 | 2,830 | +0,030 | +1,05% | 318,07K | 03/08 | ||
| Nippon ADR | 25,91 | 26,40 | 25,76 | -0,13 | -0,50% | 257,34K | 03/08 | ||
| Z Holdings ADR | 10,99 | 11,00 | 10,40 | +0,84 | +8,30% | 254,11K | 03/08 | ||
| Toyota Motor ADR | 185,95 | 185,99 | 183,06 | +4,07 | +2,24% | 247,02K | 03/08 | ||
| Panasonic Corp PK | 12,32 | 12,36 | 12,17 | +0,15 | +1,23% | 181,74K | 03/08 | ||
| Nidec | 29,09 | 29,11 | 28,80 | +0,57 | +2,00% | 178,47K | 03/08 | ||
| Ono Pharmaceutical Co | 7,65 | 7,77 | 7,60 | -0,23 | -2,92% | 173,84K | 03/08 | ||
| Kao ADR | 12,30 | 12,53 | 12,15 | +0,21 | +1,74% | 152,83K | 03/08 |