הרשמו על מנת ליצור התראות עבור מכשירים,
אירועים כלכליים ותוכן מאת כותבים אחריהם אתם עוקבים
הרשמה חינם כבר יש לך חשבון? כניסה
מניות דואליות בעולם
אוסטריה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 20.47 | 20.55 | 20.04 | +0.40 | +1.97% | 24.79K | 20/07 | ||
| Wienerberger Baustoffindustrie | 4.880 | 4.880 | 4.730 | -0.060 | -1.21% | 3.59K | 20/07 | ||
| Raiffeisen Bank ADR | 8.01 | 8.05 | 8.01 | -0.15 | -1.90% | 3.25K | 20/07 | ||
| OMV AG PK | 54.47 | 54.80 | 53.87 | +0.33 | +0.61% | 1.05K | 20/07 | ||
| Vienna Insurance ADR | 5.59 | 5.59 | 5.59 | +0.25 | +4.68% | 0.20K | 20/07 | ||
| Oesterreichische Post ADR | 21.4 | 21.4 | 21.4 | 0.0 | 0.00% | 0 | 30/05 | ||
| Palfinger ADR | 36.50 | 36.50 | 36.50 | +1.25 | +3.55% | 0 | 11/07 | ||
| Schoeller Bleckmann ADR | 12.99 | 12.99 | 12.99 | +1.32 | +11.31% | 0 | 21/05 | ||
| Erste Bank | 40.200 | 40.200 | 40.200 | 0.000 | 0.00% | 0 | 18/07 | ||
| Flughafen Wien ADR | 8.8 | 8.8 | 8.8 | 0.0 | 0.00% | 0 | 27/06 | ||
| OMV ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Verbund ADR | 7.39 | 7.39 | 7.39 | +0.00 | +0.00% | 0 | 19/07 | ||
| Mayr Melnhof Karton ADR | 34.11 | 34.11 | 34.11 | -0.08 | -0.23% | 0 | 10/07 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | -3.48 | -31.87% | 0 | 06/06 | ||
| EVN ADR | 3.81 | 3.81 | 3.81 | +0.00 | +0.00% | 0 | 18/07 | ||
| Andritz ADR | 9.95 | 9.95 | 9.95 | -1.53 | -13.33% | 0 | 30/05 | ||
| Voestalpine AG PK | 9.05 | 9.05 | 9.05 | 0.00 | 0.00% | 0 | 12/07 | ||
| Telekom Austria AG PK | 17.44 | 17.44 | 17.44 | +0.00 | +0.00% | 0 | 19/07 | ||
| Wolford ADR | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 02/07 |
אוסטרליה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 48.48 | 48.52 | 47.76 | +0.01 | +0.02% | 3.10M | 20/07 | ||
| Tronox | 18.750 | 18.850 | 18.520 | 0.000 | 0.00% | 1.11M | 20/07 | ||
| BHP Billiton Ltd | 24.2025 | 24.2025 | 24.2025 | -0.0425 | -0.18% | 765.84K | 20/07 | ||
| Westpac Banking ADR | 22.170 | 22.195 | 22.090 | +0.300 | +1.37% | 153.23K | 20/07 | ||
| Liquefied Natural Gas Ltd | 0.4695 | 0.4800 | 0.4549 | +0.0206 | +4.59% | 140.14K | 20/07 | ||
| Genetic Tech | 1.323 | 1.335 | 1.300 | +0.003 | +0.23% | 98.69K | 20/07 | ||
| Lynas | 1.480 | 1.520 | 1.480 | -0.060 | -3.90% | 87.10K | 20/07 | ||
| Brambles ADR | 14.35 | 14.36 | 14.24 | +0.18 | +1.27% | 80.37K | 20/07 | ||
| Santos ADR | 4.680 | 4.680 | 4.600 | +0.290 | +6.61% | 71.11K | 20/07 | ||
| Arafura Resources Ltd | 0.0780 | 0.0780 | 0.0723 | +0.0057 | +7.95% | 60.25K | 20/07 | ||
| South Boulder Mines | 0.6050 | 0.6050 | 0.5800 | -0.0200 | -3.20% | 59.45K | 20/07 | ||
| CSL | 75.54 | 75.88 | 75.45 | +1.76 | +2.39% | 58.76K | 20/07 | ||
| South32 ADR | 13.01 | 13.03 | 12.89 | -0.31 | -2.33% | 54.35K | 20/07 | ||
| Greenland Minerals and Energy | 0.064 | 0.064 | 0.064 | +0.002 | +3.23% | 52.00K | 20/07 | ||
| Lynas ADR | 1.5200 | 1.5300 | 1.4500 | -0.0475 | -3.03% | 46.34K | 20/07 | ||
| Mesoblast | 6.6200 | 6.7000 | 6.6200 | +0.0500 | +0.76% | 45.93K | 20/07 | ||
| אושיאנה גולד קורפ | 2.9700 | 2.9700 | 2.9130 | +0.0683 | +2.35% | 45.34K | 20/07 | ||
| Sonic Healthcare ADR | 19.61 | 19.73 | 19.48 | +0.24 | +1.27% | 44.16K | 20/07 | ||
| National Australia Bank ADR | 10.45 | 10.47 | 10.29 | +0.11 | +1.06% | 37.80K | 20/07 | ||
| Immutep ADR | 2.6000 | 2.6000 | 2.5800 | +0.0200 | +0.78% | 31.69K | 20/07 |
איחוד האמירויות הערביות
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0072 | 0.0075 | 0.0064 | +0.0007 | +10.77% | 1.34M | 20/07 | ||
| Amira Nature Fds | 1.97 | 2.03 | 1.95 | -0.02 | -1.00% | 147.72K | 20/07 |
איטליה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Ferrari NV | 140.00 | 140.70 | 139.86 | -2.52 | -1.77% | 499.84K | 20/07 | ||
| ENI ADR | 37.73 | 37.86 | 37.57 | +0.23 | +0.61% | 117.86K | 20/07 | ||
| Intesa Sanpaolo SpA PK | 16.920 | 17.000 | 16.850 | +0.060 | +0.36% | 92.01K | 20/07 | ||
| ENEL Societa per Azioni | 5.705 | 5.740 | 5.640 | +0.045 | +0.80% | 86.48K | 20/07 | ||
| Telecom Italia ADR | 6.960 | 7.010 | 6.960 | 0.000 | 0.00% | 64.97K | 20/07 | ||
| Terna Rete Elettrica Nazionale | 16.73 | 16.87 | 16.65 | +0.03 | +0.15% | 19.93K | 20/07 | ||
| Great Wall Bldrs | 0.0017 | 0.0018 | 0.0012 | 0.0000 | 0.00% | 19.89K | 20/07 | ||
| Luxottica ADR | 66.21 | 66.39 | 65.85 | +0.93 | +1.43% | 15.70K | 20/07 | ||
| Telecom Italia SpA A | 6.200 | 6.220 | 6.160 | +0.020 | +0.32% | 14.71K | 20/07 | ||
| Davide Campari-Milano SpA | 9.020 | 9.020 | 9.020 | +0.250 | +2.85% | 11.10K | 20/07 | ||
| Prysmian SPA | 12.99 | 13.00 | 12.95 | +0.19 | +1.48% | 10.85K | 20/07 | ||
| Mediobanca ADR | 9.41 | 9.43 | 9.39 | -0.04 | -0.42% | 9.71K | 20/07 | ||
| Atlantia SPA | 14.87 | 14.90 | 14.73 | +0.19 | +1.29% | 8.48K | 20/07 | ||
| Snam SpA | 8.48 | 8.56 | 8.48 | +0.04 | +0.47% | 2.17K | 20/07 | ||
| Saipem ADR | 9.5200 | 9.7500 | 9.5200 | -0.1900 | -1.96% | 2.06K | 20/07 | ||
| Prada Spa PK | 8.69 | 8.96 | 8.69 | -0.32 | -3.55% | 2.00K | 20/07 | ||
| Natuzzi SpA | 1.543 | 1.600 | 1.543 | -0.047 | -2.95% | 0.88K | 20/07 | ||
| Azimut ADR | 30.06 | 30.06 | 30.06 | -0.21 | -0.69% | 0.33K | 20/07 | ||
| Salini Impregilo ADR | 5.103 | 5.103 | 5.103 | -0.073 | -1.41% | 0.25K | 20/07 | ||
| Banca Mediolanum SPA ADR | 13.5500 | 13.5500 | 13.5500 | -0.0998 | -0.73% | 0.20K | 20/07 |
אינדונזיה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| PT Telekomunikasi Indonesia B | 27.390 | 27.520 | 27.200 | +0.560 | +2.09% | 362.94K | 20/07 | ||
| PT Bank Mandiri Persero TBK | 8.77 | 8.84 | 8.62 | -0.12 | -1.41% | 61.27K | 20/07 | ||
| Bank Rakyat | 10.30 | 10.40 | 10.01 | +0.46 | +4.67% | 56.94K | 20/07 | ||
| Astra Int | 9.12 | 9.27 | 8.97 | -0.23 | -2.46% | 20.44K | 20/07 | ||
| PT XL Axiata Tbk ADR | 3.95 | 4.00 | 3.87 | -0.10 | -2.47% | 11.52K | 20/07 | ||
| Semen Persero | 10.33 | 10.38 | 9.72 | +0.58 | +5.95% | 9.84K | 20/07 | ||
| Bank Central Asia ADR | 40.4375 | 40.7400 | 40.4375 | -0.3325 | -0.82% | 1.89K | 20/07 | ||
| PT Kalba Farma IDR | 17.49 | 17.49 | 17.49 | +0.29 | +1.69% | 0.22K | 20/07 | ||
| Aneka Tambang ADR | 5.22 | 5.22 | 5.22 | 0.35 | 7.19% | 0 | 11/05 | ||
| Medco Energi ADR | 6.85 | 6.85 | 6.80 | +0.00 | +0.00% | 0 | 18/07 | ||
| Indo Tambangraya Megah ADR | 2.75 | 2.75 | 2.75 | 0.66 | 31.58% | 0 | 03/04 | ||
| Bumi Serpong Damai ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 12/09 | ||
| Adaro Energy ADR | 6.21 | 6.21 | 6.21 | +0.00 | +0.00% | 0 | 05/07 | ||
| Unilever Indonesia ADR | 63.74 | 63.74 | 63.74 | 0.00 | 0.00% | 0 | 18/06 | ||
| PT United Tractors | 46.37 | 46.37 | 46.37 | 0.00 | 0.00% | 0 | 09/07 | ||
| Telekomunikasi | 0.260 | 0.270 | 0.260 | +0.000 | +0.00% | 0 | 19/07 | ||
| PT Media Nusantara Citra TBK | 8.22 | 8.22 | 8.22 | 0.00 | 0.00% | 0 | 18/06 | ||
| Vale Indonesia | 0.2960 | 0.2960 | 0.2960 | +0.0000 | +0.00% | 0 | 16/07 | ||
| PT Indofood Sukses Makmur TBK | 21.9020 | 21.9020 | 21.9020 | 0.0000 | 0.00% | 0 | 17/07 | ||
| Bank Mandiri Persero | 0.3950 | 0.3950 | 0.3950 | 0.0000 | 0.00% | 0 | 05/07 |
אירלנד
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 2.800 | 2.820 | 2.740 | +0.030 | +1.08% | 5.94M | 20/07 | ||
| ג'ונסון בקרה | 36.14 | 36.34 | 35.57 | +0.29 | +0.81% | 4.92M | 20/07 | ||
| Medtronic | 88.02 | 88.55 | 87.71 | -0.40 | -0.45% | 4.32M | 20/07 | ||
| איטון | 77.64 | 78.01 | 77.43 | -0.57 | -0.73% | 2.21M | 20/07 | ||
| Endo Int | 11.15 | 11.34 | 11.09 | -0.07 | -0.62% | 2.14M | 20/07 | ||
| Seagate | 56.48 | 57.32 | 56.47 | -0.70 | -1.22% | 2.06M | 20/07 | ||
| Aptiv | 92.94 | 94.22 | 92.13 | -2.03 | -2.14% | 1.84M | 20/07 | ||
| AerCap Holdings NV | 55.53 | 55.79 | 55.00 | +0.01 | +0.02% | 1.55M | 20/07 | ||
| Allergan | 171.79 | 172.99 | 170.20 | -1.60 | -0.92% | 1.50M | 20/07 | ||
| Ingersoll-Rand | 91.80 | 92.02 | 90.67 | 0.00 | 0.00% | 1.46M | 20/07 | ||
| אקסנצ'ור | 166.52 | 166.99 | 166.32 | -0.37 | -0.22% | 1.11M | 20/07 | ||
| Adient | 46.43 | 47.96 | 46.24 | -2.05 | -4.23% | 885.89K | 20/07 | ||
| פריגו | 75.97 | 76.19 | 75.18 | +0.14 | +0.18% | 721.49K | 20/07 | ||
| Alkermes Plc | 45.04 | 45.64 | 44.83 | -0.24 | -0.53% | 640.47K | 20/07 | ||
| CRH ADR | 35.04 | 35.20 | 34.73 | -0.27 | -0.76% | 637.76K | 20/07 | ||
| Shire ADR | 171.25 | 172.92 | 170.91 | -1.73 | -1.00% | 618.47K | 20/07 | ||
| Allegion PLC | 79.49 | 80.47 | 78.05 | +0.81 | +1.03% | 609.17K | 20/07 | ||
| Horizon Pharma | 17.46 | 17.53 | 17.34 | +0.10 | +0.58% | 592.84K | 20/07 | ||
| Jazz Pharma | 176.49 | 177.59 | 174.88 | -0.62 | -0.35% | 294.94K | 20/07 | ||
| Falcon Oil & Gas Ltd | 0.240 | 0.268 | 0.217 | +0.010 | +4.17% | 282.64K | 20/07 |
ארגנטינה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF SA | 16.360 | 16.550 | 15.530 | +0.820 | +5.28% | 2.12M | 20/07 | ||
| Grupo Supervielle | 11.4200 | 11.6300 | 11.1700 | +0.1900 | +1.69% | 1.69M | 20/07 | ||
| Grupo Financiero Galicia ADR | 35.6200 | 35.9250 | 34.5100 | +1.2700 | +3.70% | 1.02M | 20/07 | ||
| MercadoLibre | 373.46 | 381.50 | 368.74 | -1.15 | -0.31% | 779.12K | 20/07 | ||
| Despegar.com | 19.49 | 19.80 | 19.11 | +0.07 | +0.36% | 420.55K | 20/07 | ||
| Loma Negra ADR | 10.72 | 10.85 | 10.22 | +0.39 | +3.78% | 311.49K | 20/07 | ||
| BBVA Banco Frances ADR | 13.47 | 13.60 | 13.24 | +0.31 | +2.36% | 233.54K | 20/07 | ||
| Pampa Energia ADR | 38.40 | 38.68 | 37.32 | +0.95 | +2.54% | 226.91K | 20/07 | ||
| Central Puerto | 10.99 | 10.99 | 10.43 | +0.44 | +4.17% | 181.14K | 20/07 | ||
| Banco Macro SA | 67.66 | 69.12 | 66.73 | +1.22 | +1.84% | 180.25K | 20/07 | ||
| Edenor ADR | 31.370 | 33.225 | 30.580 | -0.710 | -2.21% | 164.34K | 20/07 | ||
| Cresud S.A.C.I.F. | 16.41 | 16.82 | 16.32 | +0.06 | +0.37% | 151.07K | 20/07 | ||
| Telecom Argentina ADR | 19.91 | 20.47 | 19.58 | +0.09 | +0.45% | 145.89K | 20/07 | ||
| IRSA ADR | 17.40 | 17.49 | 17.20 | +0.21 | +1.22% | 118.80K | 20/07 | ||
| Transportadora Gas ADR | 14.310 | 14.450 | 13.920 | +0.290 | +2.07% | 105.19K | 20/07 | ||
| IRSA Propiedades ADR | 33.000 | 33.000 | 31.900 | +1.100 | +3.45% | 2.07K | 20/07 |
בלגיה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 104.62 | 105.08 | 104.41 | +1.09 | +1.05% | 1.55M | 20/07 | ||
| Euronav | 8.45 | 8.55 | 8.40 | -0.10 | -1.17% | 657.55K | 20/07 | ||
| Materialise NV | 13.85 | 13.97 | 13.36 | +0.62 | +4.69% | 191.22K | 20/07 | ||
| Galapagos | 107.23 | 107.73 | 106.28 | +3.80 | +3.67% | 113.24K | 20/07 | ||
| KBC Group SA | 37.57 | 37.70 | 37.57 | -0.10 | -0.25% | 19.08K | 20/07 | ||
| Umicore ADR | 15.04 | 15.06 | 14.91 | -0.02 | -0.13% | 17.71K | 20/07 | ||
| ageas SA/NV | 50.40 | 50.40 | 49.95 | +0.34 | +0.69% | 3.15K | 20/07 | ||
| SA D'Ieteren ADR | 21.60 | 21.60 | 21.60 | -0.25 | -1.14% | 0.73K | 20/07 | ||
| Bpost ADR | 15.175 | 15.175 | 15.175 | +0.540 | +3.69% | 0.25K | 20/07 | ||
| Colruyt SA | 14.80 | 14.80 | 14.80 | +0.07 | +0.48% | 0.10K | 20/07 | ||
| Proximus ADR | 4.60 | 4.60 | 4.60 | +0.00 | +0.00% | 0 | 19/07 | ||
| NV Bekaert ADR | 4.347 | 4.347 | 4.347 | -0.173 | -3.83% | 0 | 20/06 | ||
| Barco ADR | 26.11 | 26.11 | 26.11 | +0.22 | +0.85% | 0 | 15/06 | ||
| Ackermans Van Haaren ADR | 18.1 | 18.1 | 18.1 | +5.8 | +47.15% | 0 | 30/05 | ||
| Agfa Gevaert ADR | 7.1600 | 7.1600 | 7.1600 | 0.0000 | 0.00% | 0 | 14/05 | ||
| Tigenix | 42.83 | 42.83 | 42.83 | 0.00 | 0.00% | 0 | 19/07 | ||
| Thrombogenics | 9.0750 | 9.2000 | 9.0750 | +0.0000 | +0.00% | 0 | 09/07 | ||
| GBL | 106.5000 | 106.5000 | 106.5000 | +0.0000 | +0.00% | 0 | 12/07 | ||
| UCB SA | 40.23 | 40.23 | 40.23 | +0.00 | +0.00% | 0 | 11/07 | ||
| Galapagos | 97.73 | 97.73 | 97.73 | 0.00 | 0.00% | 0 | 10/07 |
ברזיל
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Petroleo Brasileiro Petrobras ADR | 11.34 | 11.48 | 11.22 | +0.57 | +5.29% | 37.38M | 20/07 | ||
| Ambev Prf ADR | 4.9300 | 5.0700 | 4.9200 | +0.0700 | +1.44% | 37.31M | 20/07 | ||
| Banco Bradesco ADR | 8.04 | 8.21 | 8.00 | +0.44 | +5.79% | 28.78M | 20/07 | ||
| Itau Unibanco Holding Sa ADR | 12.20 | 12.33 | 12.13 | +0.55 | +4.72% | 22.17M | 20/07 | ||
| VALE SA | 12.930 | 13.160 | 12.920 | +0.050 | +0.39% | 17.67M | 20/07 | ||
| Gerdau ADR | 4.22 | 4.30 | 4.19 | +0.13 | +3.18% | 11.03M | 20/07 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.190 | 10.260 | 9.990 | +0.760 | +8.06% | 9.56M | 20/07 | ||
| PagSeguro Digital | 26.85 | 26.99 | 25.82 | +1.35 | +5.29% | 5.86M | 20/07 | ||
| CEMIG PN ADR | 2.080 | 2.120 | 2.050 | +0.080 | +4.00% | 5.22M | 20/07 | ||
| BRF-Brasil Foods SA | 6.26 | 6.35 | 6.24 | +0.17 | +2.79% | 3.29M | 20/07 | ||
| National Steel Comp | 2.130 | 2.170 | 2.101 | +0.090 | +4.41% | 3.04M | 20/07 | ||
| Banco Santander Brasil ADR | 8.92 | 9.12 | 8.80 | +0.56 | +6.70% | 2.99M | 20/07 | ||
| Telefonica Brasil ADR | 11.72 | 11.97 | 11.69 | +0.30 | +2.63% | 2.54M | 20/07 | ||
| Azul | 19.12 | 20.09 | 19.01 | +0.65 | +3.52% | 1.99M | 20/07 | ||
| Tim Participacoes | 17.270 | 17.650 | 17.120 | +0.150 | +0.88% | 1.62M | 20/07 | ||
| Cielo SA | 4.53 | 4.61 | 4.49 | +0.10 | +2.26% | 1.58M | 20/07 | ||
| Gol Linhas Aereas ADR | 7.09 | 7.38 | 7.07 | +0.53 | +8.08% | 1.56M | 20/07 | ||
| Sabesp ADR | 6.57 | 6.75 | 6.55 | +0.13 | +2.02% | 1.41M | 20/07 | ||
| Brazil Minerals | 0.0019 | 0.0019 | 0.0017 | +0.0002 | +11.76% | 1.37M | 20/07 | ||
| Embraer ADR | 21.79 | 22.26 | 21.53 | +0.07 | +0.32% | 1.36M | 20/07 |
בריטניה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Ensco PLC | 6.81 | 6.97 | 6.69 | -0.13 | -1.87% | 12.56M | 20/07 | ||
| GlaxoSmithKline ADR | 41.87 | 42.32 | 40.46 | +1.18 | +2.90% | 10.92M | 20/07 | ||
| Vodafone Group ADR | 23.45 | 23.55 | 23.23 | +0.17 | +0.73% | 7.25M | 20/07 | ||
| BP ADR | 44.54 | 44.71 | 44.29 | +0.10 | +0.23% | 6.74M | 20/07 | ||
| אוון פרודקטס | 1.420 | 1.480 | 1.380 | -0.050 | -3.40% | 4.60M | 20/07 | ||
| נובל | 5.88 | 5.97 | 5.79 | -0.11 | -1.84% | 4.21M | 20/07 | ||
| TechnipFMC | 30.18 | 30.65 | 30.08 | +0.08 | +0.27% | 3.85M | 20/07 | ||
| Fiat | 19.32 | 19.34 | 19.04 | -0.21 | -1.08% | 3.44M | 20/07 | ||
| Liberty Global C | 26.94 | 27.19 | 26.72 | -0.11 | -0.41% | 3.40M | 20/07 | ||
| Carnival | 58.14 | 58.79 | 58.09 | -0.72 | -1.22% | 3.35M | 20/07 | ||
| מיילן אן.וי | 35.53 | 36.02 | 35.40 | -0.11 | -0.31% | 3.17M | 20/07 | ||
| Lloyds Banking ADR | 3.300 | 3.310 | 3.280 | +0.020 | +0.61% | 2.88M | 20/07 | ||
| Rio Tinto ADR | 53.84 | 54.32 | 53.39 | +0.21 | +0.39% | 2.73M | 20/07 | ||
| British American Tobacco ADR | 51.81 | 52.11 | 51.55 | +1.16 | +2.29% | 2.09M | 20/07 | ||
| AstraZeneca ADR | 37.17 | 37.37 | 36.96 | +0.14 | +0.38% | 2.00M | 20/07 | ||
| רוואן | 14.32 | 14.86 | 14.27 | -0.46 | -3.11% | 1.91M | 20/07 | ||
| Mallinckrodt | 21.66 | 21.99 | 21.53 | -0.24 | -1.10% | 1.84M | 20/07 | ||
| BHP Billiton ADR | 42.73 | 42.82 | 42.07 | -0.18 | -0.42% | 1.77M | 20/07 | ||
| Barclays ADR | 9.96 | 9.99 | 9.85 | +0.12 | +1.22% | 1.40M | 20/07 | ||
| Cnh Industral Nv | 10.27 | 10.35 | 10.21 | -0.09 | -0.87% | 1.37M | 20/07 |
גרמניה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| דויטשה בנק | 12.03 | 12.08 | 11.86 | +0.01 | +0.08% | 4.88M | 20/07 | ||
| SAP ADR | 116.40 | 117.32 | 116.18 | -1.01 | -0.86% | 1.45M | 20/07 | ||
| Trivago | 4.45 | 4.51 | 4.43 | +0.02 | +0.45% | 549.39K | 20/07 | ||
| Affimed NV | 1.813 | 1.850 | 1.750 | +0.037 | +2.11% | 261.61K | 20/07 | ||
| Bayer AG PK | 26.99 | 27.06 | 26.82 | +0.09 | +0.32% | 221.19K | 20/07 | ||
| Siemens ADR | 68.36 | 68.47 | 67.67 | -0.21 | -0.31% | 178.27K | 20/07 | ||
| Allianz ADR | 21.19 | 21.25 | 21.09 | -0.12 | -0.54% | 146.90K | 20/07 | ||
| BASF ADR | 24.23 | 24.29 | 24.00 | -0.12 | -0.51% | 132.66K | 20/07 | ||
| Volkswagen DRC | 33.45 | 33.45 | 33.00 | -0.57 | -1.68% | 123.47K | 20/07 | ||
| Daimler ADR | 16.71 | 16.76 | 16.60 | -0.29 | -1.73% | 106.50K | 20/07 | ||
| Porsche Automobile Holding SE | 6.36 | 6.39 | 6.27 | -0.10 | -1.62% | 95.47K | 20/07 | ||
| Infineon ADR | 26.79 | 26.90 | 26.52 | -0.27 | -1.00% | 87.67K | 20/07 | ||
| Deutsche Telekom ADR | 16.04 | 16.08 | 15.99 | +0.09 | +0.56% | 80.32K | 20/07 | ||
| Fresenius Medical Care ADR | 49.35 | 49.52 | 49.29 | -0.37 | -0.74% | 79.99K | 20/07 | ||
| Deutsche Post AG | 33.90 | 33.94 | 33.59 | +0.02 | +0.06% | 77.40K | 20/07 | ||
| Biofrontera AG | 12.99 | 13.55 | 12.98 | -0.01 | -0.08% | 70.97K | 20/07 | ||
| ProSiebenSat1 Media AG | 6.47 | 6.49 | 6.44 | +0.07 | +1.01% | 70.01K | 20/07 | ||
| MorphoSys ADR | 35.33 | 35.73 | 34.87 | +1.44 | +4.25% | 65.29K | 20/07 | ||
| BMW ADR | 30.93 | 31.00 | 30.62 | -0.40 | -1.28% | 58.90K | 20/07 | ||
| Commerzbank AG PK | 10.025 | 10.060 | 9.932 | +0.160 | +1.62% | 47.65K | 20/07 |
דנמרק
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 50.44 | 50.63 | 50.11 | +0.63 | +1.26% | 1.38M | 20/07 | ||
| LiqTech International Inc | 0.8141 | 0.8495 | 0.7900 | +0.0043 | +0.53% | 253.43K | 20/07 | ||
| Carlsberg AS | 24.63 | 24.75 | 24.54 | +0.05 | +0.20% | 252.37K | 20/07 | ||
| AP Moeller-Maersk AS | 6.73 | 6.75 | 6.63 | +0.12 | +1.74% | 118.63K | 20/07 | ||
| Ascendis Pharma AS | 69.18 | 71.62 | 68.58 | -1.67 | -2.36% | 114.69K | 20/07 | ||
| Danske Bank A/S ADR | 14.20 | 14.22 | 14.13 | +0.01 | +0.11% | 38.01K | 20/07 | ||
| Vestas Wind Systems AS | 21.95 | 21.99 | 21.54 | +1.09 | +5.23% | 30.26K | 20/07 | ||
| DSV | 40.39 | 40.43 | 40.17 | +0.16 | +0.40% | 29.07K | 20/07 | ||
| Genmab AS | 17.88 | 17.90 | 17.76 | +0.33 | +1.88% | 18.51K | 20/07 | ||
| Coloplast A | 10.72 | 10.76 | 10.61 | +0.34 | +3.28% | 16.29K | 20/07 | ||
| Forward Pharma A S | 2.71 | 2.81 | 2.69 | -0.02 | -0.73% | 15.94K | 20/07 | ||
| Novozymes AS | 52.40 | 52.44 | 52.10 | +0.34 | +0.64% | 12.20K | 20/07 | ||
| CHR Hansen Holding AS | 51.95 | 52.43 | 51.52 | +1.04 | +2.04% | 8.49K | 20/07 | ||
| Zealand Pharma ADR | 15.45 | 15.45 | 15.17 | +0.17 | +1.11% | 1.12K | 20/07 | ||
| Dong Energy ADR | 21.20 | 21.40 | 21.09 | +0.12 | +0.59% | 0.66K | 20/07 | ||
| Canamed4pets | 0.00020 | 0.00020 | 0.00020 | -0.00020 | -50.00% | 0.40K | 20/07 | ||
| Bavarian Nordic ADR | 10.42 | 10.42 | 10.42 | +0.33 | +3.27% | 0.40K | 20/07 | ||
| Vestas Wind | 65.8600 | 65.8600 | 64.7000 | +3.2560 | +5.20% | 0.38K | 20/07 | ||
| Iss ADR | 17.80 | 17.80 | 17.80 | -0.20 | -1.09% | 0.21K | 20/07 | ||
| Novozymes B | 52.1325 | 52.2320 | 52.1325 | -0.0300 | -0.06% | 0.07K | 20/07 |
דרום אפריקה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| AngloGold Ashanti ADR | 8.08 | 8.17 | 7.97 | -0.03 | -0.37% | 5.47M | 20/07 | ||
| Sibanye Gold ADR | 2.18 | 2.23 | 2.14 | +0.01 | +0.46% | 2.92M | 20/07 | ||
| Gold Fields ADR | 3.610 | 3.615 | 3.550 | +0.060 | +1.69% | 2.38M | 20/07 | ||
| הרמוני גולד מיינינג | 1.620 | 1.650 | 1.590 | +0.010 | +0.62% | 1.93M | 20/07 | ||
| Naspers ADR | 51.65 | 51.68 | 50.77 | +1.60 | +3.20% | 688.23K | 20/07 | ||
| Sasol ADR | 37.25 | 37.67 | 37.21 | +0.07 | +0.19% | 220.84K | 20/07 | ||
| Net 1 UEPS Techno | 9.30 | 9.34 | 9.11 | +0.03 | +0.32% | 113.10K | 20/07 | ||
| Mix Telemats | 17.640 | 17.860 | 17.560 | -0.220 | -1.23% | 77.40K | 20/07 | ||
| Impala Platinum Holdings Ltd PK | 1.410 | 1.410 | 1.379 | +0.020 | +1.44% | 42.70K | 20/07 | ||
| Sappi Ltd ADR | 7.000 | 7.000 | 6.900 | +0.500 | +7.69% | 32.02K | 20/07 | ||
| DRDGOLD Ltd | 2.540 | 2.540 | 2.470 | +0.040 | +1.60% | 29.97K | 20/07 | ||
| Woolworths Holdings Ltd PK | 3.97 | 4.05 | 3.92 | +0.08 | +2.12% | 26.83K | 20/07 | ||
| Sanlam Ltd PK | 10.595 | 10.740 | 10.330 | +0.275 | +2.66% | 20.62K | 20/07 | ||
| Vodacom Group Ltd PK | 9.85 | 9.91 | 9.60 | +0.25 | +2.56% | 19.07K | 20/07 | ||
| Aspen Pharmacare ADR | 18.376 | 18.400 | 18.290 | +0.201 | +1.11% | 16.67K | 20/07 | ||
| Steinhoff Int | 0.24 | 0.25 | 0.25 | -0.02 | -9.23% | 15.00K | 20/07 | ||
| Shoprite Holdings Ltd PK | 15.45 | 15.64 | 15.34 | +0.16 | +1.05% | 10.40K | 20/07 | ||
| Standard Bank Group Ltd PK | 14.93 | 14.94 | 14.78 | +0.38 | +2.63% | 10.23K | 20/07 | ||
| Mr Price Group | 16.91 | 16.93 | 16.52 | +0.41 | +2.52% | 9.50K | 20/07 | ||
| Imperial Holdings Ltd PK | 16.03 | 16.03 | 15.77 | +0.80 | +5.25% | 8.71K | 20/07 |
דרום קוריאה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| LG Display Co | 9.54 | 9.70 | 9.50 | +0.17 | +1.81% | 1.13M | 20/07 | ||
| KT Corp | 12.84 | 13.06 | 12.72 | +0.09 | +0.71% | 871.51K | 20/07 | ||
| SK Telecom ADR | 23.44 | 23.59 | 23.43 | +0.20 | +0.86% | 251.20K | 20/07 | ||
| Korea Electric Power Corp | 13.62 | 13.69 | 13.57 | +0.17 | +1.26% | 249.55K | 20/07 | ||
| KB Financial Group Inc | 47.79 | 47.96 | 47.50 | +0.36 | +0.76% | 203.63K | 20/07 | ||
| POSCO | 67.54 | 68.02 | 67.37 | -0.62 | -0.91% | 148.88K | 20/07 | ||
| Shinhan Financial Group Co Ltd | 39.28 | 39.42 | 38.89 | +0.59 | +1.52% | 49.53K | 20/07 | ||
| Hanwha Q Cells Co | 5.740 | 5.930 | 5.710 | +0.030 | +0.53% | 13.90K | 20/07 | ||
| Gravity Co | 61.980 | 63.050 | 58.200 | +4.030 | +6.95% | 10.22K | 20/07 | ||
| Woori Bank | 44.220 | 44.220 | 43.740 | +0.710 | +1.63% | 5.01K | 20/07 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 19/01 | ||
| Hyundai Motor | 120.00 | 120.00 | 120.00 | 0.00 | 0.00% | 0 | 09/08 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Hyundai Motor Pref ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| KTG ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| S-Oil ADR | 39.00 | 39.00 | 39.00 | -0.01 | -0.03% | 0 | 27/06 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Webzen ADR | 6.37 | 6.37 | 6.37 | 0.00 | 0.00% | 0 | 06/07 |
הודו
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 20.01 | 20.15 | 19.89 | +0.30 | +1.52% | 5.20M | 20/07 | ||
| ICICI Bank ADR | 7.89 | 7.90 | 7.83 | +0.16 | +2.07% | 4.78M | 20/07 | ||
| Tata Motors ADR | 18.39 | 18.51 | 18.21 | -0.01 | -0.05% | 836.60K | 20/07 | ||
| Wipro ADR | 5.23 | 5.28 | 5.20 | +0.08 | +1.55% | 776.23K | 20/07 | ||
| HDFC Bank ADR | 111.45 | 111.97 | 110.00 | +1.28 | +1.16% | 652.48K | 20/07 | ||
| Yatra Online | 6.45 | 6.67 | 6.40 | +0.24 | +3.86% | 355.01K | 20/07 | ||
| Eros International Plc | 13.400 | 13.700 | 13.300 | -0.200 | -1.47% | 328.48K | 20/07 | ||
| Vedanta Ltd | 11.76 | 11.83 | 11.71 | -0.28 | -2.33% | 326.14K | 20/07 | ||
| WNS Holdings | 50.750 | 52.180 | 50.670 | -0.290 | -0.57% | 283.16K | 20/07 | ||
| ד"ר רדי'ז מעבדות | 29.66 | 29.70 | 29.36 | +0.41 | +1.40% | 273.61K | 20/07 | ||
| MakeMyTrip Ltd | 37.00 | 37.25 | 36.50 | -0.05 | -0.14% | 198.80K | 20/07 | ||
| Azure Power Global | 14.50 | 14.52 | 14.24 | +0.05 | +0.35% | 43.71K | 20/07 | ||
| Rediff.com India | 0.1025 | 0.1900 | 0.1022 | -0.0185 | -15.29% | 36.38K | 20/07 | ||
| סייפי | 2.020 | 2.040 | 1.980 | +0.010 | +0.50% | 26.22K | 20/07 | ||
| Mahanagar Telephone Nigam PK | 0.320 | 0.320 | 0.320 | 0.000 | 0.00% | 5.54K | 20/07 | ||
| Coal India ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Bharat Petroleum ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Bharti Airtel ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Axis Bank ADR | 5 | 5 | 5 | 1 | 25.00% | 0 | 18/07 | ||
| UltraTech Cement ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
הולנד
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| NXP Semiconductors | 103.35 | 106.00 | 102.00 | -0.19 | -0.18% | 9.30M | 20/07 | ||
| VEON | 2.980 | 3.050 | 2.920 | -0.050 | -1.65% | 3.43M | 20/07 | ||
| ING ADR | 14.60 | 14.63 | 14.42 | +0.23 | +1.60% | 3.16M | 20/07 | ||
| Yandex | 36.82 | 36.96 | 36.23 | +0.33 | +0.90% | 3.07M | 20/07 | ||
| Royal Dutch Shell ADR | 69.53 | 69.86 | 69.26 | +0.36 | +0.52% | 2.57M | 20/07 | ||
| Unilever NV ADR | 57.970 | 58.080 | 57.785 | +1.120 | +1.97% | 1.72M | 20/07 | ||
| Royal Dutch Shell B ADR | 72.69 | 72.88 | 72.29 | +0.26 | +0.36% | 1.51M | 20/07 | ||
| ASML ADR | 219.81 | 221.46 | 216.71 | +4.55 | +2.11% | 1.38M | 20/07 | ||
| Koninklijke Philips ADR | 42.88 | 43.12 | 42.63 | -0.09 | -0.21% | 1.00M | 20/07 | ||
| Constellium Nv | 10.75 | 10.95 | 10.65 | -0.05 | -0.46% | 806.54K | 20/07 | ||
| Wright Medical Group | 24.99 | 25.21 | 24.83 | -0.06 | -0.24% | 800.93K | 20/07 | ||
| Aegon ADR | 6.14 | 6.17 | 6.12 | +0.01 | +0.16% | 737.15K | 20/07 | ||
| Qiagen NV | 36.92 | 37.16 | 36.90 | -0.02 | -0.05% | 624.52K | 20/07 | ||
| International NV | 8.47 | 8.52 | 8.32 | +0.04 | +0.47% | 568.82K | 20/07 | ||
| Interxion Holding NV | 65.37 | 65.98 | 65.15 | +0.21 | +0.32% | 495.62K | 20/07 | ||
| Core Laboratories | 112.56 | 114.98 | 112.32 | -1.87 | -1.63% | 323.76K | 20/07 | ||
| Uniqure NV | 34.09 | 36.32 | 34.00 | -1.51 | -4.24% | 265.38K | 20/07 | ||
| Koninklijke Ahold ADR | 25.1550 | 25.2200 | 24.9700 | +0.3150 | +1.27% | 191.90K | 20/07 | ||
| Airbus Group NV | 30.91 | 30.99 | 30.61 | -0.12 | -0.39% | 173.45K | 20/07 | ||
| Playa Hotels & Resorts | 10.65 | 10.72 | 10.51 | -0.04 | -0.37% | 157.09K | 20/07 |
הונג קונג
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 24.35 | 24.48 | 23.86 | +0.32 | +1.33% | 4.99M | 20/07 | ||
| Seaspan Corp | 9.03 | 9.25 | 8.97 | -0.15 | -1.63% | 735.85K | 20/07 | ||
| China Unicom Hong Kong ADR | 12.10 | 12.17 | 11.95 | +0.23 | +1.94% | 624.77K | 20/07 | ||
| China Mobile ADR | 43.95 | 43.97 | 43.58 | +0.49 | +1.13% | 604.89K | 20/07 | ||
| Hong Kong & China Gas Co | 2.115 | 2.140 | 1.980 | +0.140 | +7.09% | 563.02K | 20/07 | ||
| China Cord Blood Corp | 8.570 | 8.690 | 8.310 | +0.320 | +3.88% | 408.09K | 20/07 | ||
| AIA ADR | 34.72 | 34.76 | 34.30 | +0.41 | +1.21% | 202.31K | 20/07 | ||
| Value Partners | 0.798 | 0.798 | 0.764 | +0.009 | +1.20% | 173.44K | 20/07 | ||
| CLP Holdings | 11.51 | 11.58 | 11.43 | +0.23 | +2.04% | 152.88K | 20/07 | ||
| Spi Energy | 0.41 | 0.42 | 0.40 | -0.01 | -2.40% | 149.38K | 20/07 | ||
| CK Hutchison ADR | 10.65 | 10.67 | 10.57 | +0.08 | +0.76% | 143.24K | 20/07 | ||
| Hong Kong Exchange & Clearing | 29.96 | 29.99 | 29.78 | +0.40 | +1.34% | 137.12K | 20/07 | ||
| Seaspan Pref H | 24.950 | 25.070 | 24.940 | -0.010 | -0.04% | 122.33K | 20/07 | ||
| Sun Hung Kai Properties | 15.03 | 15.12 | 15.01 | +0.18 | +1.21% | 76.37K | 20/07 | ||
| Geely Automobile | 2.4400 | 2.4700 | 2.4200 | 0.0000 | 0.00% | 73.59K | 20/07 | ||
| First Pacific Company | 2.215 | 2.260 | 2.210 | -0.035 | -1.56% | 68.11K | 20/07 | ||
| Hutchison China MediTech | 33.81 | 34.51 | 32.80 | +0.97 | +2.95% | 61.30K | 20/07 | ||
| Wharf Holdings | 6.525 | 6.530 | 6.500 | -0.025 | -0.38% | 35.78K | 20/07 | ||
| BOC Hong Kong Holdings | 92.56 | 92.56 | 91.80 | +1.99 | +2.20% | 34.28K | 20/07 | ||
| Swire Pacific | 10.86 | 10.95 | 10.61 | +0.14 | +1.35% | 29.72K | 20/07 |
הונגריה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.09 | 7.32 | 7.05 | -0.16 | -2.21% | 5.75K | 20/07 | ||
| MOL ADR | 4.2 | 4.2 | 4.2 | 0.0 | 0.00% | 0 | 18/07 |
טאיוואן
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semicond.Manufacturing Co | 40.73 | 40.85 | 39.84 | +0.92 | +2.31% | 14.48M | 20/07 | ||
| United Microelectronics Corp | 2.830 | 2.880 | 2.820 | 0.000 | 0.00% | 1.51M | 20/07 | ||
| ASE Industrial | 4.53 | 4.70 | 4.53 | -0.23 | -4.83% | 1.19M | 20/07 | ||
| Himax Tech | 7.570 | 7.640 | 7.440 | -0.060 | -0.79% | 958.65K | 20/07 | ||
| AU Optronics Corp | 4.110 | 4.180 | 4.100 | -0.030 | -0.72% | 699.51K | 20/07 | ||
| Silicon Motion Te | 53.73 | 53.89 | 53.10 | +0.31 | +0.58% | 145.90K | 20/07 | ||
| Chunghwa Telecom Co Ltd | 34.61 | 34.86 | 34.47 | 0.00 | 0.00% | 121.05K | 20/07 | ||
| SemiLEDS Corp | 3.9100 | 4.0300 | 3.9010 | -0.0800 | -2.00% | 28.66K | 20/07 | ||
| Giga Media Ltd | 3.050 | 3.050 | 2.950 | +0.040 | +1.33% | 11.28K | 20/07 | ||
| ChipMOS Tech | 14.77 | 14.82 | 14.69 | -0.05 | -0.34% | 9.34K | 20/07 | ||
| Asia Pacific Wire & Cable | 2.635 | 2.637 | 2.635 | -0.115 | -4.19% | 1.02K | 20/07 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 2 | 16.67% | 0 | 26/03 | ||
| China Steel ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Delta Electronics ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| Hon Hai Precision ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
טורקיה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.07 | 6.18 | 6.05 | +0.12 | +2.02% | 901.84K | 20/07 | ||
| Turkiye Garanti Bankasi AS | 1.430 | 1.480 | 1.430 | +0.015 | +1.06% | 337.19K | 20/07 | ||
| Akbank Turk Anonim Sirketi | 2.76 | 2.85 | 2.76 | -0.06 | -1.95% | 323.43K | 20/07 | ||
| Anadolu Efes ADR | 0.890 | 0.900 | 0.862 | +0.020 | +2.30% | 100.50K | 20/07 | ||
| Turk Telekomunikasyon ADR | 2.1 | 2.1 | 2.0 | +0.1 | +4.82% | 42.95K | 20/07 | ||
| Turkiye Halk Bankasi AS | 2.700 | 2.720 | 2.700 | +0.040 | +1.50% | 16.97K | 20/07 | ||
| Koc Holdings AS | 13.59 | 13.64 | 13.48 | +0.15 | +1.12% | 16.31K | 20/07 | ||
| Turkiye Vakiflar Bankasi ADR | 8.445 | 8.617 | 8.200 | +0.045 | +0.54% | 2.60K | 20/07 | ||
| Coca-Cola Icecek ADR | 6.34 | 6.34 | 6.34 | +0.29 | +4.79% | 0.20K | 20/07 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22.22% | 0 | 23/05 | ||
| Eregli Demir Celik ADR | 12.47 | 12.47 | 12.47 | -1.08 | -7.97% | 0 | 29/05 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | -0.29 | -17.26% | 0 | 12/06 | ||
| Turk Hava Yollari AO ADR | 33.0 | 33.0 | 33.0 | +0.0 | +0.00% | 0 | 18/07 | ||
| Ford Otomoti Sanayi ADR | 60.46 | 60.46 | 60.46 | +0.00 | +0.00% | 0 | 17/07 | ||
| Arcelik ADR | 12.54 | 12.54 | 12.38 | +0.00 | +0.00% | 0 | 19/07 | ||
| Asya Katilim Bankasi | 0.870 | 0.880 | 0.870 | 0.000 | 0.00% | 0 | 14/07 | ||
| Tav Havalimanlari Holding AS | 22.420 | 22.420 | 22.350 | +0.000 | +0.00% | 0 | 19/07 | ||
| Koza Altin Islemeleri A S | 5.3100 | 8.0000 | 5.3100 | 0.0000 | 0.00% | 0 | 28/03 | ||
| Ulker Biskuvi Sanayi ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
יוון
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| FreeSeas Inc | 0.0025 | 0.0033 | 0.0020 | 0.0001 | 2.04% | 1.86M | 20/07 | ||
| Aegean Marine Petroleum Network | 1.57 | 1.67 | 1.37 | +0.15 | +10.56% | 1.49M | 20/07 | ||
| DryShips | 4.92 | 5.20 | 4.91 | -0.26 | -5.02% | 1.22M | 20/07 | ||
| Top Ships | 0.8790 | 0.9399 | 0.8601 | -0.0397 | -4.32% | 810.64K | 20/07 | ||
| Star Bulk Carriers | 12.5200 | 12.9300 | 12.4500 | -0.3900 | -3.02% | 512.47K | 20/07 | ||
| Capital Product Partners | 3.120 | 3.186 | 3.110 | -0.060 | -1.89% | 248.73K | 20/07 | ||
| Diana Containerships | 1.6000 | 1.6300 | 1.5800 | +0.0200 | +1.27% | 224.63K | 20/07 | ||
| Diana Shipping Inc | 4.380 | 4.560 | 4.380 | -0.170 | -3.74% | 140.77K | 20/07 | ||
| Tsakos Energy Navigation Ltd | 3.370 | 3.463 | 3.350 | -0.110 | -3.16% | 133.77K | 20/07 | ||
| Globus Maritime | 0.4428 | 0.4700 | 0.4200 | -0.0238 | -5.09% | 107.02K | 20/07 | ||
| Eurobank Ergasias | 0.440 | 0.460 | 0.440 | -0.020 | -4.35% | 87.14K | 20/07 | ||
| Danaos Corp | 1.700 | 1.750 | 1.650 | -0.050 | -2.86% | 83.42K | 20/07 | ||
| Euroseas Ltd | 1.630 | 1.800 | 1.630 | -0.150 | -8.43% | 33.97K | 20/07 | ||
| Tsakos Energy Pref E | 25.310 | 25.330 | 25.200 | +0.029 | +0.12% | 28.78K | 20/07 | ||
| Alpha Bank | 0.516 | 0.525 | 0.503 | -0.009 | -1.68% | 21.30K | 20/07 | ||
| Pyxis Tankers Inc | 1.0700 | 1.0900 | 1.0600 | -0.0001 | -0.01% | 20.09K | 20/07 | ||
| Seanergy Maritime | 0.920 | 0.930 | 0.910 | +0.011 | +1.21% | 18.34K | 20/07 | ||
| StealthGas | 3.780 | 3.840 | 3.735 | +0.030 | +0.80% | 15.56K | 20/07 | ||
| Hellenic Telecommunications Org | 6.13 | 6.21 | 6.06 | -0.19 | -3.01% | 6.60K | 20/07 | ||
| Tsakos Energy Navigation Pd Pref | 24.8000 | 24.8900 | 24.8000 | -0.0350 | -0.14% | 5.45K | 20/07 |
יפן
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5.930 | 5.980 | 5.850 | +0.070 | +1.19% | 2.29M | 20/07 | ||
| Sony ADR | 52.95 | 53.38 | 52.65 | +0.32 | +0.61% | 951.80K | 20/07 | ||
| Sumitomo Mitsui Financial ADR | 7.79 | 7.82 | 7.72 | +0.02 | +0.26% | 702.57K | 20/07 | ||
| Takeda Pharma ADR | 21.02 | 21.10 | 20.79 | -0.14 | -0.69% | 416.07K | 20/07 | ||
| SoftBank Group | 43.82 | 43.88 | 43.36 | +1.07 | +2.50% | 368.43K | 20/07 | ||
| Honda Motor ADR | 29.19 | 29.29 | 29.15 | -0.19 | -0.65% | 355.67K | 20/07 | ||
| Fanuc Corporation | 18.86 | 18.87 | 18.62 | -0.13 | -0.68% | 344.02K | 20/07 | ||
| Mizuho Financial ADR | 3.380 | 3.400 | 3.370 | +0.020 | +0.60% | 279.78K | 20/07 | ||
| NTT Docomo ADR | 25.54 | 26.50 | 25.45 | +0.10 | +0.37% | 199.18K | 20/07 | ||
| Nomura ADR | 4.910 | 4.935 | 4.850 | 0.000 | 0.00% | 190.65K | 20/07 | ||
| Canon ADR | 31.73 | 31.88 | 31.73 | +0.04 | +0.13% | 159.66K | 20/07 | ||
| Toyota Motor ADR | 131.80 | 132.27 | 131.73 | +0.03 | +0.02% | 130.23K | 20/07 | ||
| Nippon ADR | 45.60 | 45.78 | 45.51 | -0.14 | -0.31% | 113.22K | 20/07 | ||
| KDDI Corp PK | 14.06 | 14.08 | 13.88 | +0.27 | +1.96% | 106.33K | 20/07 | ||
| Nintendo ADR | 41.58 | 41.68 | 41.34 | +0.14 | +0.35% | 105.09K | 20/07 | ||
| Denso ADR | 24.760 | 24.890 | 24.450 | +0.055 | +0.22% | 100.28K | 20/07 | ||
| Internet Initiative Japan ADR | 10.07 | 10.63 | 9.99 | -0.28 | -2.72% | 99.66K | 20/07 | ||
| Line ADR | 45.7200 | 45.7901 | 45.3500 | +0.4400 | +0.97% | 91.48K | 20/07 | ||
| Toray Industries ADR | 15.77 | 15.79 | 15.46 | +0.13 | +0.83% | 86.66K | 20/07 | ||
| Kao ADR | 14.64 | 14.70 | 14.48 | +0.08 | +0.55% | 75.33K | 20/07 |
ישראל
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Rewalk Robotics | 1.25 | 1.35 | 0.77 | +0.53 | +73.64% | 21.31M | 20/07 | ||
| טבע | 22.93 | 23.33 | 22.93 | -0.13 | -0.56% | 4.50M | 20/07 | ||
| MER Telemanagemen | 3.0700 | 3.5400 | 2.8800 | +0.1200 | +4.07% | 3.25M | 20/07 | ||
| Galmed Pharma | 15.000 | 15.980 | 14.900 | -0.020 | -0.13% | 1.25M | 20/07 | ||
| Check Point Software | 111.56 | 112.04 | 110.62 | +0.32 | +0.29% | 1.19M | 20/07 | ||
| Steadymed Ltd | 4.600 | 4.650 | 4.550 | +0.100 | +2.22% | 682.90K | 20/07 | ||
| Radware Ltd | 27.75 | 27.91 | 27.39 | +0.23 | +0.84% | 592.56K | 20/07 | ||
| Mellanox Tech | 83.40 | 85.10 | 82.05 | +0.65 | +0.79% | 546.78K | 20/07 | ||
| טאואר | 22.800 | 22.960 | 22.410 | +0.170 | +0.75% | 502.53K | 20/07 | ||
| SolarEdge Technologies Inc | 53.65 | 55.09 | 53.40 | -0.65 | -1.20% | 445.74K | 20/07 | ||
| Wix.Com Ltd | 104.35 | 105.55 | 103.80 | -0.30 | -0.29% | 418.43K | 20/07 | ||
| Cyberark Software | 69.15 | 69.86 | 68.70 | +0.60 | +0.88% | 403.60K | 20/07 | ||
| Attunity Ltd | 12.700 | 12.780 | 12.380 | +0.410 | +3.34% | 293.37K | 20/07 | ||
| InspireMD | 0.2275 | 0.2325 | 0.2250 | +0.0005 | +0.22% | 271.44K | 20/07 | ||
| Redhill ADR | 9.960 | 10.980 | 9.870 | -0.390 | -3.77% | 251.95K | 20/07 | ||
| Ceragon | 3.790 | 3.820 | 3.720 | +0.030 | +0.80% | 248.68K | 20/07 | ||
| Medigus ADR | 3.320 | 3.400 | 3.200 | +0.020 | +0.61% | 241.45K | 20/07 | ||
| Kornit Digital Ltd | 19.05 | 19.70 | 18.90 | -0.45 | -2.31% | 237.79K | 20/07 | ||
| Supercom Lt | 1.780 | 1.900 | 1.751 | -0.060 | -3.26% | 223.56K | 20/07 | ||
| Easylink Solutions C | 0.0220 | 0.0290 | 0.0210 | +0.0030 | +15.79% | 211.10K | 20/07 |
לוקסמבורג
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 29.220 | 29.545 | 28.910 | -0.600 | -2.01% | 3.67M | 20/07 | ||
| Intelsat Sa | 19.000 | 19.550 | 18.640 | -0.500 | -2.56% | 2.41M | 20/07 | ||
| Tenaris ADR | 37.010 | 37.340 | 36.910 | -0.030 | -0.08% | 1.19M | 20/07 | ||
| Spotify Tech | 182.79 | 185.65 | 182.27 | +0.60 | +0.33% | 843.73K | 20/07 | ||
| Adecoagro SA | 8.40 | 8.42 | 8.27 | +0.07 | +0.84% | 747.46K | 20/07 | ||
| Nexa Resources | 12.11 | 12.54 | 12.09 | -0.08 | -0.66% | 490.25K | 20/07 | ||
| Globant SA | 58.79 | 59.65 | 58.63 | -0.66 | -1.11% | 234.62K | 20/07 | ||
| Ardagh Group | 16.46 | 16.92 | 16.33 | -0.49 | -2.89% | 218.17K | 20/07 | ||
| Ternium S.A. | 34.90 | 35.26 | 34.81 | -0.28 | -0.80% | 217.50K | 20/07 | ||
| Orion Engineered Carbons | 32.30 | 32.40 | 31.95 | +0.35 | +1.10% | 213.98K | 20/07 | ||
| MagnaChip Semiconductor Corp | 11.15 | 11.20 | 11.05 | 0.00 | 0.00% | 71.66K | 20/07 | ||
| Corporacion America Airports | 10.45 | 10.50 | 10.26 | +0.19 | +1.85% | 52.79K | 20/07 | ||
| Altisource Portfolio Solutions | 34.00 | 34.12 | 33.37 | +0.23 | +0.68% | 43.80K | 20/07 | ||
| Atento SA | 6.05 | 6.25 | 5.95 | -0.20 | -3.20% | 40.82K | 20/07 | ||
| Pacific Drilling SA | 0.18 | 0.18 | 0.15 | 0.00 | 0.00% | 5.74K | 20/07 | ||
| BM European Value ADR | 22.06 | 22.12 | 22.00 | +0.51 | +2.37% | 3.38K | 20/07 | ||
| Millicom Int Cellular | 63.0600 | 63.7000 | 63.0000 | +0.8100 | +1.30% | 0.92K | 20/07 | ||
| SES SA | 18.8 | 18.8 | 18.7 | +0.2 | +1.08% | 0.91K | 20/07 | ||
| MIC SA DRC | 63.5 | 63.5 | 63.5 | +2.2 | +3.68% | 0.10K | 20/07 | ||
| אפרם | 54.35 | 54.35 | 54.35 | 0.00 | 0.00% | 0 | 04/01 |
מלזיה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Genting Berhad | 10.70 | 10.80 | 10.35 | +0.09 | +0.85% | 11.25K | 20/07 | ||
| Tenaga Nasional Berhad | 14.750 | 14.750 | 14.750 | +0.400 | +2.79% | 0.61K | 20/07 | ||
| Sime Darby | 0.6600 | 0.6600 | 0.6600 | 0.0000 | 0.00% | 0 | 30/04 | ||
| Selangor Properties ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Genting Malaysia ADR | 32.32 | 32.32 | 32.32 | 31.32 | 1000.00% | 0 | 28/03 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.3050 | 0.3050 | 0.3050 | 0.0000 | 0.00% | 0 | 15/06 | ||
| Prime Global Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 07/05 | ||
| Malayan Banking Berhad | 4.850 | 4.850 | 4.850 | +0.000 | +0.00% | 0 | 19/07 | ||
| IGS Capital | 1.8000 | 1.8000 | 1.8000 | +0.0000 | +0.00% | 0 | 10/07 | ||
| Median Group | 0.0033 | 0.0033 | 0.0033 | 0.0000 | 0.00% | 0 | 13/07 | ||
| Top Glove ADR | 10.12 | 10.13 | 10.13 | +0.00 | +0.00% | 0 | 17/07 |
מקסיקו
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| America Movil ADR | 16.73 | 17.15 | 16.63 | -0.13 | -0.77% | 3.25M | 20/07 | ||
| Cemex ADR | 6.65 | 6.81 | 6.62 | -0.03 | -0.45% | 2.89M | 20/07 | ||
| Grupo Televisa ADR | 20.01 | 20.43 | 19.91 | -0.25 | -1.23% | 2.41M | 20/07 | ||
| Santander Mexico B ADR | 7.97 | 8.00 | 7.82 | +0.09 | +1.14% | 1.11M | 20/07 | ||
| Vuela | 6.59 | 6.63 | 6.08 | +0.55 | +9.11% | 962.01K | 20/07 | ||
| Fomento Economico Mexicano | 95.60 | 95.95 | 94.60 | +0.52 | +0.55% | 276.77K | 20/07 | ||
| Wal Mart Mexico | 2.9200 | 2.9400 | 2.8000 | +0.0900 | +3.18% | 123.30K | 20/07 | ||
| GAP ADR | 99.56 | 100.44 | 98.69 | +1.11 | +1.13% | 76.59K | 20/07 | ||
| Aeroportuario del Centro Norte | 47.24 | 47.38 | 45.99 | +1.00 | +2.16% | 67.83K | 20/07 | ||
| Wal-Mart De Mexico | 29.20 | 29.43 | 28.89 | +0.33 | +1.14% | 49.14K | 20/07 | ||
| Coca Cola Femsa ADR | 61.13 | 61.57 | 60.88 | -0.04 | -0.07% | 41.56K | 20/07 | ||
| Grupo Aeroportuario Sureste ADR | 172.72 | 173.46 | 169.78 | +3.57 | +2.11% | 27.29K | 20/07 | ||
| Desarrolladora Homex | 0.003 | 0.004 | 0.002 | +0.001 | +50.00% | 21.14K | 20/07 | ||
| Kimberly-Clark de Mexico | 8.85 | 9.10 | 8.82 | -0.13 | -1.45% | 19.40K | 20/07 | ||
| America Movil ADR A | 16.61 | 16.88 | 16.56 | +0.13 | +0.79% | 15.58K | 20/07 | ||
| Industrias Bachoco ADR | 60.52 | 61.21 | 59.47 | +0.62 | +1.04% | 10.12K | 20/07 | ||
| Fresnillo | 14.440 | 14.600 | 14.440 | -0.110 | -0.76% | 3.00K | 20/07 | ||
| Grupo Simec ADR | 9.61 | 9.72 | 9.52 | -0.14 | -1.44% | 2.83K | 20/07 | ||
| Mexichem ADR | 6.6 | 6.6 | 6.6 | +0.5 | +8.75% | 0.60K | 20/07 | ||
| Penoles | 16.6720 | 16.7400 | 16.6720 | +0.0920 | +0.55% | 0.45K | 20/07 |
נורבגיה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 25.97 | 26.02 | 25.84 | +0.13 | +0.50% | 676.07K | 20/07 | ||
| Orkla ASA ADR | 8.285 | 8.300 | 8.240 | +0.080 | +0.97% | 117.01K | 20/07 | ||
| DNB ASA ADR | 19.49 | 19.53 | 19.34 | +0.32 | +1.67% | 45.91K | 20/07 | ||
| Telenor ASA ADR | 19.49 | 19.56 | 19.35 | +0.54 | +2.85% | 34.97K | 20/07 | ||
| Norsk Hydro ASA ADR | 5.595 | 5.630 | 5.560 | -0.075 | -1.32% | 20.17K | 20/07 | ||
| REC Silicon ADR | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 10.00K | 20/07 | ||
| Yara International ASA | 21.05 | 21.06 | 20.89 | -0.03 | -0.12% | 3.88K | 20/07 | ||
| Orkla | 8.3500 | 8.3500 | 8.3500 | +0.1000 | +1.21% | 1.29K | 20/07 | ||
| Petroleum Geo-Services ADR | 4.980 | 4.980 | 4.980 | +0.350 | +7.56% | 0.90K | 20/07 | ||
| Telenor | 19.350 | 19.350 | 19.350 | +0.400 | +2.11% | 0.51K | 20/07 | ||
| Gjensidige Forsikring ADR | 15.26 | 15.26 | 15.26 | -0.20 | -1.29% | 0.21K | 20/07 | ||
| Akastor ASA | 1.9700 | 1.9700 | 1.9700 | -0.2100 | -9.63% | 0.10K | 20/07 | ||
| Aker Solutions ADR | 10.99 | 10.99 | 10.99 | +0.00 | +0.00% | 0 | 09/04 | ||
| Akastor ADR | 0.85 | 0.85 | 0.85 | -0.10 | -10.53% | 0 | 03/10 | ||
| Norwegian Finans | 11.0514 | 11.0514 | 11.0514 | +0.0000 | +0.00% | 0 | 23/05 | ||
| Marine Harvest | 20.2637 | 20.2637 | 20.2637 | +0.0000 | +0.00% | 0 | 03/07 | ||
| Equinor | 25.6900 | 27.0000 | 25.6900 | 0.0000 | 0.00% | 0 | 16/07 | ||
| Tomra Systems ADR | 21.21 | 21.21 | 21.21 | 0.00 | 0.00% | 0 | 12/07 | ||
| DNO International | 1.8960 | 1.8960 | 1.8960 | 0.0000 | 0.00% | 0 | 18/07 | ||
| Nordic Semiconductor ASA | 6.0150 | 6.0150 | 6.0000 | +0.0000 | +0.00% | 0 | 19/07 |
ניו-זילנד
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0.0411 | 0.0438 | 0.0334 | +0.0003 | +0.71% | 496.10K | 20/07 | ||
| Spark New Zealand ADR | 13.14 | 13.17 | 12.80 | +0.21 | +1.66% | 33.13K | 20/07 | ||
| New Zealand Energy Corp | 0.0230 | 0.0230 | 0.0230 | +0.0019 | +9.00% | 20.00K | 20/07 | ||
| Spark New Zealand | 2.6000 | 2.6450 | 2.6000 | +0.0500 | +1.96% | 4.50K | 20/07 | ||
| Fletcher Building Ltd PK | 9.35 | 9.35 | 9.35 | +0.00 | +0.00% | 0 | 22/06 | ||
| Summerset Group | 5.1 | 5.1 | 5.1 | +1.8 | +54.55% | 0 | 28/06 |
סין
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Jd.Com Inc Adr | 35.51 | 36.90 | 35.26 | -1.37 | -3.71% | 30.29M | 20/07 | ||
| iQIYI | 33.27 | 33.52 | 31.60 | +0.62 | +1.90% | 27.00M | 20/07 | ||
| Alibaba | 187.25 | 189.50 | 186.61 | -0.09 | -0.05% | 12.81M | 20/07 | ||
| Bilibili | 14.41 | 14.71 | 13.82 | +0.49 | +3.52% | 6.37M | 20/07 | ||
| Yum China Holdings | 33.71 | 34.79 | 33.58 | -2.29 | -6.36% | 5.49M | 20/07 | ||
| Vipshop Holdings | 10.030 | 10.325 | 9.810 | +0.110 | +1.11% | 5.14M | 20/07 | ||
| Ctrip.Com | 42.25 | 42.75 | 42.08 | +0.13 | +0.31% | 4.59M | 20/07 | ||
| Tencent ADR | 48.200 | 48.430 | 47.870 | +0.580 | +1.22% | 4.35M | 20/07 | ||
| Momo Inc | 45.47 | 46.15 | 44.54 | +0.89 | +2.00% | 3.63M | 20/07 | ||
| Tal Education Group | 40.270 | 41.200 | 40.060 | -0.530 | -1.30% | 2.32M | 20/07 | ||
| Huazhu | 41.02 | 41.66 | 40.06 | +0.77 | +1.91% | 2.31M | 20/07 | ||
| ZTO Express Cayman | 21.27 | 21.38 | 20.80 | +0.27 | +1.29% | 2.22M | 20/07 | ||
| באידו.קום | 259.98 | 265.21 | 259.96 | -2.44 | -0.93% | 2.21M | 20/07 | ||
| Qudian Inc | 7.55 | 7.93 | 7.53 | -0.36 | -4.55% | 2.16M | 20/07 | ||
| SOGOU | 11.38 | 11.66 | 11.33 | +0.09 | +0.80% | 1.86M | 20/07 | ||
| New Oriental Education & Tech | 93.30 | 96.94 | 92.41 | -0.66 | -0.70% | 1.73M | 20/07 | ||
| Weibo Corp | 88.10 | 89.37 | 86.93 | +1.03 | +1.18% | 1.28M | 20/07 | ||
| Baozun Inc | 61.94 | 63.55 | 61.39 | +0.15 | +0.24% | 1.25M | 20/07 | ||
| Jumei International Holding | 2.07 | 2.12 | 2.05 | -0.04 | -1.90% | 1.20M | 20/07 | ||
| BEST | 10.00 | 10.25 | 9.92 | -0.20 | -1.96% | 1.19M | 20/07 |
סינגפור
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 15.10 | 15.30 | 14.95 | -0.15 | -0.98% | 3.87M | 20/07 | ||
| Sea | 15.31 | 15.80 | 14.95 | -0.44 | -2.79% | 2.62M | 20/07 | ||
| Kulicke and Soffa | 27.41 | 28.06 | 27.39 | -0.62 | -2.21% | 1.01M | 20/07 | ||
| Wave Life Sciences Ltd | 39.05 | 39.90 | 37.85 | +1.15 | +3.03% | 145.70K | 20/07 | ||
| China Yuchai International Ltd | 19.17 | 19.62 | 19.12 | -0.30 | -1.54% | 71.37K | 20/07 | ||
| United Overseas Bank ADR | 39.12 | 39.15 | 38.43 | +0.61 | +1.60% | 51.43K | 20/07 | ||
| Volitionrx Ltd | 1.990 | 2.050 | 1.950 | +0.020 | +1.02% | 50.65K | 03:00:00 | ||
| Hyflux | 0.0907 | 0.0907 | 0.0069 | -0.0093 | -9.31% | 40.60K | 20/07 | ||
| Singapore Telecommunications PK | 24.295 | 24.360 | 24.050 | +0.410 | +1.72% | 33.26K | 20/07 | ||
| DBS Group Holdings ADR | 77.71 | 77.80 | 77.04 | +1.22 | +1.59% | 28.32K | 20/07 | ||
| Overseas Chinese Banking ADR | 16.61 | 16.64 | 16.36 | +0.12 | +0.73% | 15.19K | 20/07 | ||
| Aslan Pharma ADR | 7.83 | 8.00 | 7.80 | -0.04 | -0.51% | 2.37K | 20/07 | ||
| Venture ADR | 60.30 | 60.33 | 60.30 | -1.70 | -2.74% | 1.50K | 20/07 | ||
| City Developments | 7.49 | 7.49 | 7.36 | +0.19 | +2.60% | 1.25K | 20/07 | ||
| CapitaLand | 4.730 | 4.770 | 4.730 | +0.130 | +2.83% | 1.00K | 20/07 | ||
| Keppel Corporation | 10.43 | 10.43 | 10.29 | +0.29 | +2.91% | 0.94K | 20/07 | ||
| Singapore Exchange ADR | 82.55 | 82.55 | 82.55 | +0.38 | +0.46% | 0.51K | 20/07 | ||
| Wilmar International | 22.30 | 22.31 | 22.31 | -0.10 | -0.42% | 0.26K | 20/07 | ||
| Singapore Airlines | 7.6833 | 7.6833 | 7.6833 | +0.0545 | +0.71% | 0.11K | 20/07 | ||
| קנון | 15.53 | 15.53 | 15.53 | +0.53 | +3.56% | 0.11K | 20/07 |
ספרד
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 5.430 | 5.450 | 5.370 | +0.020 | +0.37% | 10.22M | 20/07 | ||
| Banco Bilbao ADR | 6.97 | 6.99 | 6.92 | +0.05 | +0.72% | 3.05M | 20/07 | ||
| Grifols ADR | 21.33 | 21.54 | 21.03 | +0.43 | +2.06% | 2.67M | 20/07 | ||
| Telefonica ADR | 8.690 | 8.730 | 8.670 | +0.070 | +0.81% | 772.54K | 20/07 | ||
| Caixabank ADR | 1.44 | 1.44 | 1.41 | 0.00 | 0.00% | 138.96K | 20/07 | ||
| Industria de Diseno Textil | 17.17 | 17.23 | 17.04 | +0.12 | +0.70% | 83.38K | 20/07 | ||
| ACS Actividades Construccion ADR | 8.56 | 8.60 | 8.44 | +0.13 | +1.54% | 53.63K | 20/07 | ||
| Red Electrica ADR | 10.580 | 10.620 | 10.488 | +0.150 | +1.44% | 29.18K | 20/07 | ||
| Repsol SA | 19.84 | 19.88 | 19.59 | +0.04 | +0.20% | 26.40K | 20/07 | ||
| Indra Sistemas SA | 5.64 | 5.68 | 5.60 | +0.04 | +0.71% | 25.08K | 20/07 | ||
| Enagas SA | 13.990 | 14.040 | 13.870 | +0.355 | +2.60% | 13.37K | 20/07 | ||
| Iberdrola SA | 31.40 | 31.49 | 31.32 | +0.29 | +0.95% | 12.30K | 20/07 | ||
| Ferrovial | 20.34 | 20.39 | 20.18 | +0.15 | +0.76% | 12.20K | 20/07 | ||
| Amadeus IT Holding SA PK | 86.64 | 86.95 | 86.33 | -0.32 | -0.37% | 9.45K | 20/07 | ||
| Gas Natural SDG ADR | 5.41 | 5.45 | 5.35 | +0.02 | +0.37% | 7.81K | 20/07 | ||
| Grifols ADR | 14.80 | 14.80 | 14.80 | +0.10 | +0.68% | 0.78K | 20/07 | ||
| Siemens Gamesa ADR | 2.72 | 2.72 | 2.72 | +0.08 | +3.03% | 0.20K | 20/07 | ||
| Bankinter ADR | 9.61 | 9.61 | 9.61 | 0.00 | 0.00% | 0 | 18/07 | ||
| Mapfre ADR | 5.85 | 5.85 | 5.85 | +0.00 | +0.00% | 0 | 09/07 | ||
| בנקיה | 3.5100 | 3.5100 | 3.5100 | 0.0000 | 0.00% | 0 | 18/07 |
פולין
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.120 | 0.120 | 0.115 | +0.001 | +0.84% | 91.53K | 20/07 | ||
| Eurocash SA | 5.21 | 5.21 | 5.21 | -0.29 | -5.27% | 0.98K | 20/07 | ||
| Powszechna Kasa ADR | 13.61 | 13.61 | 13.61 | 0.00 | 0.00% | 0 | 29/01 | ||
| iAlbatros ADR | 0.0002 | 0.0002 | 0.0002 | -0.2998 | -99.93% | 0 | 23/05 | ||
| Globe Trade Centre ADR | 4.19 | 4.19 | 4.19 | 0.46 | 12.33% | 0 | 15/02 | ||
| mBank ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Asseco Poland ADR | 12.26 | 12.26 | 12.26 | 0.00 | 0.00% | 0 | 04/06 | ||
| Alior Bank ADR | 7.0 | 7.0 | 7.0 | -0.7 | -9.09% | 0 | 05/08 | ||
| Eurocash SA PK | 5.30 | 5.33 | 5.30 | 0.00 | 0.00% | 0 | 09/07 | ||
| Tauron Polska Energia ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
פורטוגל
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 9.89 | 9.89 | 9.83 | +0.11 | +1.12% | 8.15K | 20/07 | ||
| Pharol SGPS ADR | 0.239 | 0.239 | 0.213 | 0.000 | 0.00% | 6.09K | 20/07 | ||
| EDP Energias de Portugal ADR | 40.35 | 40.43 | 40.24 | +0.17 | +0.44% | 4.92K | 20/07 | ||
| Jeronimo Martins SGPS SA ADR | 30.40 | 30.40 | 29.96 | +0.00 | +0.00% | 0 | 17/07 | ||
| Banco BPI ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 20/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | -0.51 | -18.96% | 0 | 23/05 |
פיליפינים
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.29 | 25.44 | 25.22 | -0.18 | -0.71% | 61.45K | 20/07 | ||
| D&L Industries ADR | 4.51 | 4.72 | 4.51 | -0.13 | -2.80% | 1.95K | 20/07 | ||
| BDO Unibank ADR | 25.10 | 25.10 | 23.95 | +0.70 | +2.87% | 1.66K | 20/07 | ||
| Alliance Global Group Inc | 10.82 | 10.83 | 10.83 | +0.20 | +1.83% | 0.87K | 20/07 | ||
| Robinsons Retail Holdings Inc | 15.07 | 15.07 | 15.07 | +0.00 | +0.00% | 0 | 06/07 | ||
| Megaworld ADR | 17.1 | 17.2 | 17.2 | 0.0 | 0.00% | 0 | 18/07 | ||
| Manila Electric ADR | 13.21 | 13.21 | 13.21 | +0.21 | +1.62% | 0 | 18/07 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13.04% | 0 | 15/10 | ||
| Jollibee Foods ADR | 19.500 | 19.500 | 19.500 | 0.000 | 0.00% | 0 | 28/06 | ||
| Globe Telecom ADR | 30.32 | 30.32 | 30.32 | +0.00 | +0.00% | 0 | 10/07 | ||
| First Gen ADR | 5.33 | 5.33 | 5.33 | +0.00 | +0.00% | 0 | 05/07 | ||
| DMCI ADR | 2.01 | 2.01 | 2.01 | +0.11 | +5.79% | 0 | 19/07 | ||
| Cebu Air ADR | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0 | 22/03 | ||
| Bank the Philippine Islands ADR | 37.89 | 37.89 | 37.89 | 1.76 | 4.87% | 0 | 01/03 | ||
| Ayala ADR | 17.7 | 17.7 | 17.7 | +0.0 | +0.00% | 0 | 16/07 | ||
| Atlas Consolidated ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Aboitiz Power ADR | 15.75 | 15.75 | 15.75 | -1.59 | -9.17% | 0 | 15/03 | ||
| Aboitiz Equity ADR | 10.00 | 10.00 | 10.00 | +0.03 | +0.30% | 0 | 19/07 | ||
| Universal Robina ADR | 24.12 | 24.22 | 24.12 | +0.00 | +0.00% | 0 | 18/07 | ||
| Benguet B | 0.0220 | 0.0220 | 0.0220 | +0.0000 | +0.00% | 0 | 10/07 |
פינלנד
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.970 | 6.010 | 5.960 | +0.010 | +0.17% | 12.25M | 20/07 | ||
| Stora Enso Oyj PK | 16.58 | 16.98 | 16.57 | -2.42 | -12.76% | 36.76K | 20/07 | ||
| Kone Oyj ADR | 27.73 | 27.75 | 27.41 | +0.43 | +1.58% | 33.06K | 20/07 | ||
| Sampo OYJ | 25.26 | 25.34 | 25.14 | +0.26 | +1.04% | 25.32K | 20/07 | ||
| UPM-Kymmene Corp | 34.20 | 34.30 | 33.85 | -1.56 | -4.36% | 12.04K | 20/07 | ||
| Kone Corporation | 55.2500 | 55.3500 | 55.2000 | +0.8500 | +1.56% | 4.49K | 20/07 | ||
| Metso Corporation | 8.56 | 8.57 | 8.57 | +0.17 | +1.96% | 0.67K | 20/07 | ||
| Uponor | 16.19 | 16.19 | 16.19 | +0.57 | +3.67% | 0.10K | 20/07 | ||
| Orion ADR | 15.46 | 15.46 | 15.24 | +0.00 | +0.00% | 0 | 12/06 | ||
| Outotec ADR | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 0 | 29/03 | ||
| Outokumpu ADR | 3.01 | 3.01 | 2.96 | -0.31 | -9.34% | 0 | 05/07 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Wartsila ADR | 4.24 | 4.24 | 4.24 | +0.00 | +0.00% | 0 | 18/07 | ||
| Konecranes ADR | 7.760 | 7.789 | 7.760 | -0.390 | -4.79% | 0 | 28/06 | ||
| Kesko ADR | 28.180 | 28.180 | 28.180 | 0.000 | 0.00% | 0 | 01/05 | ||
| Amer Sports ADR | 16.400 | 16.400 | 16.400 | +0.000 | +0.00% | 0 | 19/07 | ||
| Neste | 38.95 | 38.95 | 38.95 | +0.00 | +0.00% | 0 | 19/07 | ||
| Poyry | 6.6 | 6.6 | 6.6 | 0.0 | 0.00% | 0 | 25/05 | ||
| Nokian Tyres ADR | 19.90 | 19.90 | 19.90 | +0.00 | +0.00% | 0 | 12/07 | ||
| Fortum ADR | 5.050 | 5.050 | 5.050 | 0.000 | 0.00% | 0 | 19/07 |
פרו
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 12.82 | 13.18 | 12.76 | -0.04 | -0.31% | 954.39K | 20/07 | ||
| Grana y Montero | 3.93 | 3.93 | 3.80 | +0.11 | +2.88% | 177.55K | 20/07 | ||
| Cementos Pacasmayo | 11.975 | 12.012 | 11.490 | +0.265 | +2.26% | 9.12K | 20/07 | ||
| Dana Resources | 0.00040 | 0.00045 | 0.00040 | +0.00000 | +0.00% | 0 | 16/07 | ||
| Goldsands Dev Co | 0.0007 | 0.0007 | 0.0007 | 0.0000 | 0.00% | 0 | 19/07 | ||
| Fossal ADR | 0.250 | 0.250 | 0.250 | +0.000 | +0.00% | 0 | 18/07 |
צ'ילה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Soc Quimica ADR | 47.30 | 47.73 | 47.01 | +0.31 | +0.66% | 975.68K | 20/07 | ||
| Enel Americas ADR | 8.55 | 8.64 | 8.44 | +0.09 | +1.06% | 790.14K | 20/07 | ||
| LATAM Airlines ADR | 10.79 | 10.93 | 10.41 | +0.34 | +3.25% | 636.20K | 20/07 | ||
| Santander Chile ADR | 31.85 | 31.85 | 31.25 | +0.67 | +2.15% | 400.39K | 20/07 | ||
| Enersis Chile | 5.1600 | 5.1900 | 5.0800 | +0.0500 | +0.98% | 292.91K | 20/07 | ||
| GeoPark Ltd | 19.330 | 19.480 | 18.880 | +0.080 | +0.42% | 185.47K | 20/07 | ||
| Compania Cervecerias Unidas SA | 25.81 | 25.92 | 25.57 | +0.07 | +0.27% | 144.10K | 20/07 | ||
| Enel Generacion Chile ADR | 20.19 | 20.28 | 19.88 | +0.20 | +1.00% | 57.96K | 20/07 | ||
| Banco Del Chile | 92.40 | 92.81 | 91.60 | +1.22 | +1.34% | 28.55K | 20/07 | ||
| Embotelladora Andina | 20.30 | 20.35 | 19.93 | +0.69 | +3.52% | 16.92K | 20/07 | ||
| Andina B ADR | 23.60 | 24.15 | 22.45 | -0.08 | -0.34% | 12.57K | 20/07 | ||
| Vina Concha Toro ADR | 43.0000 | 44.0000 | 40.5900 | -0.9900 | -2.25% | 4.79K | 20/07 | ||
| Itau CorpBanca ADR | 15.17 | 15.31 | 14.69 | +0.21 | +1.40% | 3.67K | 20/07 | ||
| Cerro Grande Mining Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 18/12 |
צרפת
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 61.490 | 61.790 | 60.970 | -0.040 | -0.07% | 2.24M | 20/07 | ||
| Sanofi ADR | 42.35 | 42.59 | 42.03 | +0.44 | +1.05% | 1.54M | 20/07 | ||
| Criteo Sa | 34.74 | 34.95 | 34.15 | +0.43 | +1.25% | 563.08K | 20/07 | ||
| Schneider Electric SA | 16.295 | 16.320 | 16.150 | -0.205 | -1.24% | 539.05K | 20/07 | ||
| Orange ADR | 16.53 | 16.56 | 16.40 | +0.15 | +0.92% | 205.12K | 20/07 | ||
| L'Air Liquide SA | 25.38 | 25.47 | 25.19 | -0.14 | -0.57% | 177.20K | 20/07 | ||
| BNP Paribas ADR | 30.360 | 30.370 | 30.170 | +0.290 | +0.96% | 168.01K | 20/07 | ||
| Danone PK | 15.59 | 15.61 | 15.44 | +0.24 | +1.60% | 148.51K | 20/07 | ||
| Carrefour SA PK | 3.10 | 3.12 | 3.08 | +0.02 | +0.65% | 140.82K | 20/07 | ||
| Hermes International SA | 63.490 | 63.850 | 63.300 | +0.950 | +1.52% | 127.11K | 20/07 | ||
| Societe Generale ADR | 8.4450 | 8.4800 | 8.4000 | -0.0050 | -0.06% | 119.26K | 20/07 | ||
| Veolia ADR | 22.520 | 22.600 | 22.360 | +0.095 | +0.42% | 112.78K | 20/07 | ||
| Axa ADR | 24.33 | 24.40 | 24.05 | -0.02 | -0.08% | 111.51K | 20/07 | ||
| Cellectis | 30.04 | 30.41 | 29.72 | -0.05 | -0.17% | 89.41K | 20/07 | ||
| Louis Vuitton ADR | 69.420 | 69.520 | 68.680 | +0.790 | +1.15% | 71.23K | 20/07 | ||
| Engie ADR | 15.67 | 15.72 | 15.54 | +0.09 | +0.58% | 66.86K | 20/07 | ||
| Talend | 62.06 | 62.82 | 61.77 | -0.59 | -0.94% | 66.52K | 20/07 | ||
| Credit Agricole SA PK | 6.650 | 6.670 | 6.580 | +0.065 | +0.99% | 63.43K | 20/07 | ||
| L’Oreal ADR | 49.65 | 49.72 | 49.16 | +0.26 | +0.53% | 62.58K | 20/07 | ||
| Sequans Communications SA | 1.990 | 2.000 | 1.950 | 0.000 | 0.00% | 57.92K | 20/07 |
קולומביה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 20.86 | 21.06 | 20.61 | +0.37 | +1.81% | 677.68K | 20/07 | ||
| Bancolombia SA | 47.78 | 48.36 | 47.55 | +0.01 | +0.02% | 373.30K | 20/07 | ||
| Grupo Aval | 8.09 | 8.34 | 8.08 | -0.05 | -0.61% | 58.22K | 20/07 | ||
| Goff Corp | 0.00070 | 0.00070 | 0.00070 | 0.00000 | 0.00% | 12.37K | 20/07 | ||
| Tecnoglass | 9.073 | 9.073 | 8.850 | +0.243 | +2.76% | 2.10K | 20/07 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 19/07 | ||
| Cementos Argos ADR | 17.29 | 17.29 | 17.29 | +0.00 | +0.00% | 0 | 16/07 | ||
| Nutresa ADR | 7.96 | 8.10 | 7.15 | 0.00 | 0.00% | 0 | 19/01 | ||
| Inversiones Suramericana ADR | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0 | 29/05 | ||
| Interconnection Electric | 129.01 | 129.01 | 129.01 | 0.00 | 0.00% | 0 | 22/06 |
קנדה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Latteno Food Corp. | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 13.76M | 20/07 | ||
| Yamana Gold | 2.840 | 2.840 | 2.780 | +0.070 | +2.53% | 13.68M | 20/07 | ||
| Barrick Gold Corp | 12.37 | 12.63 | 12.30 | +0.03 | +0.24% | 10.56M | 20/07 | ||
| אלדורדו גולד קורפ | 1.140 | 1.150 | 1.070 | +0.070 | +6.54% | 9.45M | 20/07 | ||
| ריסרץ' אין מושן | 10.28 | 10.63 | 10.27 | -0.05 | -0.48% | 7.46M | 20/07 | ||
| Novation Hldgs Inc. | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 6.00M | 20/07 | ||
| קינרוס גולד | 3.690 | 3.730 | 3.660 | +0.050 | +1.37% | 5.79M | 20/07 | ||
| Goldcorp Inc. | 13.61 | 13.67 | 13.45 | +0.26 | +1.95% | 5.67M | 20/07 | ||
| Encana Corporation | 12.96 | 13.09 | 12.77 | 0.00 | 0.00% | 4.80M | 20/07 | ||
| Canopy Growth | 24.310 | 26.000 | 24.210 | -1.110 | -4.37% | 4.75M | 20/07 | ||
| Sunshine Biopharma | 0.0028 | 0.0034 | 0.0025 | -0.0006 | -17.65% | 4.63M | 20/07 | ||
| Enbridge Inc. | 34.61 | 35.61 | 34.51 | -0.63 | -1.79% | 3.67M | 20/07 | ||
| Aralez Pharma | 0.31 | 0.33 | 0.24 | +0.06 | +25.46% | 3.66M | 20/07 | ||
| New Gold | 1.900 | 1.940 | 1.870 | +0.020 | +1.06% | 3.31M | 03:00:00 | ||
| Cameco | 11.16 | 11.20 | 10.52 | +0.56 | +5.28% | 2.84M | 20/07 | ||
| איי. אי. אם. גולד | 5.890 | 5.980 | 5.820 | +0.030 | +0.51% | 2.65M | 20/07 | ||
| Aquinox Pha | 3.01 | 3.44 | 2.92 | -0.16 | -5.05% | 2.55M | 20/07 | ||
| Suncor Energy Inc. | 41.14 | 41.24 | 40.90 | +0.35 | +0.86% | 2.38M | 20/07 | ||
| McEwen Mining Inc | 2.450 | 2.450 | 2.380 | +0.070 | +2.94% | 2.37M | 20/07 | ||
| סנווז אנרג'י | 10.15 | 10.33 | 10.12 | -0.04 | -0.39% | 2.33M | 20/07 |
קפריסין
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 16.07 | 16.10 | 15.65 | +0.11 | +0.69% | 130.81K | 20/07 | ||
| Polymetal International ADR | 8.99 | 8.99 | 8.87 | +0.17 | +1.93% | 0.49K | 20/07 | ||
| Polymetal International | 8.7 | 8.7 | 8.7 | +0.2 | +2.35% | 0.28K | 20/07 | ||
| Prosafe | 2.3400 | 2.3400 | 2.3400 | 0.0000 | 0.00% | 0 | 02/07 | ||
| Prosafe ADR | 1.980 | 1.990 | 1.980 | 0.000 | 0.00% | 0 | 05/07 |
רוסיה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Sberbank | 13.190 | 13.590 | 12.890 | -0.220 | -1.64% | 15.46M | 20/07 | ||
| Gazprom | 4.290 | 4.330 | 4.262 | -0.001 | -0.02% | 9.59M | 20/07 | ||
| Rosneft | 6.180 | 6.248 | 6.114 | -0.068 | -1.09% | 7.85M | 20/07 | ||
| MegaFon DRC | 9.53 | 9.59 | 9.51 | -0.05 | -0.52% | 3.79M | 20/07 | ||
| JSC VTB Bank DRC | 1.536 | 1.549 | 1.494 | +0.036 | +2.40% | 3.41M | 20/07 | ||
| Mobil’nye Telesistemy ADR | 8.67 | 8.74 | 8.64 | +0.04 | +0.46% | 2.85M | 20/07 | ||
| JSC MMC Norilsk Nickel ADR | 16.03 | 16.48 | 16.01 | -0.23 | -1.42% | 2.29M | 20/07 | ||
| אווראז | 522.60 | 528.60 | 513.60 | -0.40 | -0.08% | 1.37M | 20/07 | ||
| Amur Minerals Corp | 3.750 | 3.600 | 3.595 | -0.175 | -4.64% | 1.20M | 20/07 | ||
| Gazprom | 4.305 | 4.330 | 4.270 | +0.015 | +0.35% | 865.13K | 20/07 | ||
| Lukoil DRC | 67.70 | 68.58 | 67.48 | -0.34 | -0.50% | 636.46K | 20/07 | ||
| Surgutneftegaz ADR | 4.41 | 4.47 | 4.41 | -0.02 | -0.54% | 630.97K | 20/07 | ||
| Magnit DRC | 16.52 | 16.72 | 16.44 | -0.20 | -1.23% | 506.09K | 20/07 | ||
| Severstal DRC | 15.26 | 15.53 | 15.25 | -0.14 | -0.91% | 476.94K | 20/07 | ||
| Tatneft ADR | 65.72 | 66.46 | 65.58 | -0.28 | -0.42% | 387.06K | 20/07 | ||
| X5 Retail Group | 26.740 | 27.680 | 26.460 | -0.960 | -3.47% | 382.61K | 20/07 | ||
| RusHydro ADR | 1.0260 | 1.0380 | 1.0140 | +0.0080 | +0.79% | 272.79K | 20/07 | ||
| Novolipetsk DRC | 25.06 | 25.26 | 24.80 | +0.06 | +0.24% | 257.15K | 20/07 | ||
| Sberbank | 13.255 | 13.300 | 12.930 | -0.095 | -0.71% | 223.67K | 20/07 | ||
| Novatek DRC | 145.30 | 147.50 | 145.10 | -2.10 | -1.43% | 202.74K | 20/07 |
שבדיה
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 8.25 | 8.28 | 8.19 | +0.02 | +0.24% | 6.86M | 20/07 | ||
| LM Ericsson B | 8.2425 | 8.2450 | 8.2400 | -0.0075 | -0.09% | 800.00K | 20/07 | ||
| Autoliv Inc | 104.09 | 105.22 | 102.67 | -0.59 | -0.56% | 700.50K | 20/07 | ||
| Assa Abloy AB | 9.77 | 9.78 | 9.66 | +0.10 | +1.09% | 128.23K | 20/07 | ||
| Neonode Inc | 0.340 | 0.363 | 0.335 | -0.004 | -1.25% | 113.83K | 20/07 | ||
| Nordea Bank AB ADR | 10.33 | 10.35 | 10.25 | +0.25 | +2.48% | 81.23K | 20/07 | ||
| Svenska Handelsbanken PK | 5.75 | 5.76 | 5.69 | +0.24 | +4.45% | 48.06K | 20/07 | ||
| Atlas Copco AB | 27.61 | 27.78 | 27.23 | -1.43 | -4.92% | 46.67K | 20/07 | ||
| Telia ADR | 8.77 | 8.78 | 8.70 | -0.10 | -1.07% | 39.33K | 20/07 | ||
| Oasmia Pharmaceutical AB | 1.450 | 1.670 | 1.400 | -0.131 | -8.26% | 38.58K | 20/07 | ||
| Atlas Copco ADR | 25.00 | 25.00 | 24.79 | -1.43 | -5.41% | 27.02K | 20/07 | ||
| Hennes & Mauritz AB | 3.09 | 3.09 | 3.06 | +0.05 | +1.64% | 24.91K | 20/07 | ||
| Sandvik AB ADR | 17.48 | 17.54 | 17.35 | -0.09 | -0.48% | 21.27K | 20/07 | ||
| Alfa-Laval ADR | 26.93 | 26.96 | 26.68 | +0.14 | +0.54% | 15.88K | 20/07 | ||
| AB SKF | 19.05 | 19.06 | 18.97 | -0.34 | -1.78% | 14.48K | 20/07 | ||
| Swedbank AB | 22.21 | 22.24 | 22.07 | +0.71 | +3.33% | 11.41K | 20/07 | ||
| Volvo ADR | 16.71 | 16.73 | 16.57 | -0.16 | -0.93% | 8.36K | 20/07 | ||
| Skandinaviska Enskilda Banken ADR | 10.23 | 10.31 | 10.13 | +0.18 | +1.84% | 6.91K | 20/07 | ||
| AB Electrolux | 46.95 | 47.00 | 46.67 | -0.18 | -0.38% | 6.43K | 20/07 | ||
| Heliospectra ADR | 0.9630 | 0.9900 | 0.9630 | +0.0105 | +1.10% | 4.66K | 20/07 |
שוויץ
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| טראנסאושן | 12.71 | 12.83 | 12.55 | +0.03 | +0.24% | 9.42M | 20/07 | ||
| וות'רפורד אינטרנשיונאל | 3.44 | 3.50 | 3.40 | 0.00 | 0.00% | 8.45M | 20/07 | ||
| Novartis ADR | 82.27 | 82.61 | 82.17 | +1.47 | +1.82% | 4.00M | 20/07 | ||
| ABB ADR | 22.32 | 22.47 | 22.18 | -0.28 | -1.24% | 3.68M | 20/07 | ||
| STMicroelectronics ADR | 23.50 | 23.75 | 23.22 | +0.09 | +0.38% | 3.03M | 20/07 | ||
| UBS Group | 15.38 | 15.41 | 15.24 | +0.05 | +0.33% | 2.17M | 20/07 | ||
| Credit Suisse ADR | 15.25 | 15.28 | 15.12 | +0.06 | +0.40% | 1.75M | 20/07 | ||
| Roche Holding ADR | 29.47 | 29.51 | 29.25 | +0.56 | +1.94% | 1.73M | 20/07 | ||
| Chubb | 133.23 | 133.42 | 132.19 | +0.12 | +0.09% | 1.37M | 20/07 | ||
| Lafargeholcim ADR | 9.52 | 9.55 | 9.37 | +0.10 | +1.06% | 1.02M | 20/07 | ||
| Garmin Ltd | 64.55 | 65.13 | 64.53 | -0.48 | -0.74% | 912.69K | 20/07 | ||
| טייקו אלקטרוניקס | 91.69 | 92.24 | 91.54 | -0.63 | -0.68% | 846.38K | 20/07 | ||
| AC Immune | 16.28 | 16.48 | 13.89 | +1.97 | +13.77% | 734.47K | 20/07 | ||
| Crispr Therapeutics | 58.35 | 60.00 | 57.38 | -0.04 | -0.07% | 687.32K | 20/07 | ||
| Auris Medical | 0.273 | 0.280 | 0.271 | -0.003 | -0.98% | 534.56K | 20/07 | ||
| Nestle ADR | 81.43 | 81.50 | 80.80 | +1.24 | +1.55% | 481.12K | 20/07 | ||
| Glencore ADR | 8.105 | 8.140 | 8.060 | -0.060 | -0.73% | 294.53K | 20/07 | ||
| Logitech | 46.63 | 46.76 | 46.47 | +0.87 | +1.90% | 285.78K | 20/07 | ||
| איי. בי. בי. - ABB | 22.271 | 22.271 | 22.271 | +0.564 | +2.60% | 140.00K | 20/07 | ||
| Luxoft Holding | 37.90 | 38.75 | 37.85 | -0.80 | -2.07% | 131.01K | 20/07 |
תאילנד
| שם | שער אחרון | גבוה | נמוך | שינוי | % שינוי | נפח | שעה | ||
|---|---|---|---|---|---|---|---|---|---|
| Fabrinet | 39.94 | 40.15 | 39.60 | -0.09 | -0.22% | 275.06K | 20/07 | ||
| KASIKORNBANK Public Co | 25.77 | 25.81 | 25.44 | +1.55 | +6.40% | 22.56K | 20/07 | ||
| Advanced Info Service Public | 5.800 | 5.800 | 5.800 | +0.050 | +0.87% | 5.00K | 20/07 | ||
| Siam Commercial Bank ADR | 15.9 | 16.0 | 15.5 | +0.7 | +4.26% | 4.27K | 20/07 | ||
| Bangkok Bank ADR | 30.8400 | 30.8400 | 29.8900 | +1.3200 | +4.47% | 1.39K | 20/07 | ||
| TTW Public Company | 18.16 | 18.17 | 18.11 | +0.08 | +0.44% | 0.76K | 20/07 | ||
| Bank Ayudhya ADR | 32.03 | 32.03 | 32.03 | -0.70 | -2.14% | 0 | 12/04 | ||
| Berli Jucker ADR | 19.2 | 19.2 | 19.2 | +7.2 | +60.00% | 0 | 03/05 | ||
| Banpu ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 12/06 | ||
| BTS ADR | 26.9 | 26.9 | 26.9 | +0.3 | +1.13% | 0 | 13/07 | ||
| Bumrungrad Hospital DRC | 6.15 | 6.15 | 6.15 | 0.25 | 4.24% | 0 | 24/01 | ||
| CP All ADR | 13 | 13 | 12 | 1 | 8.33% | 0 | 12/07 | ||
| BEC World ADR | 2.46 | 2.46 | 2.46 | -2.92 | -54.28% | 0 | 18/07 | ||
| Bangkok Dusit Medical ADR | 29.9 | 29.9 | 29.9 | +4.4 | +17.25% | 0 | 05/07 | ||
| Advanced Info Service DRC | 5.90 | 5.90 | 5.90 | -0.25 | -4.07% | 0 | 12/06 | ||
| Airports Thailand ADR | 17.4 | 17.4 | 17.4 | 0.0 | 0.00% | 0 | 18/07 | ||
| Intouch Hol | 6.36 | 6.52 | 6.36 | 0.00 | 0.00% | 0 | 18/07 | ||
| PTT Exploration & Production | 7.140 | 7.140 | 7.140 | 0.000 | 0.00% | 0 | 18/07 | ||
| Krung Thai Bank Public Co | 10.03 | 10.03 | 10.03 | 0.00 | 0.00% | 0 | 27/06 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 21/05 |
