สมัครเพื่อสร้างข้อความแจ้งเตือนสำหรับตราสารต่างๆ
กิจกรรมทางเศรษฐกิจและเนื้อหาที่นำเสนอโดยผู้ประพันธ์ที่คุณติดตาม
ลงทะเบียนฟรี มีบัญชีอยู่แล้ว? ลงชื่อเข้าใช้
ใบรับฝากหุ้นทั่วโลก
กรีซ
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Pyxis Tankers Inc | 1.3100 | 1.7400 | 1.0686 | +0.2300 | +21.30% | 5.10M | 26/05 | ||
| Diana Containerships | 1.6000 | 1.8800 | 1.6000 | +0.0100 | +0.63% | 3.48M | 26/05 | ||
| Top Ships | 1.5224 | 1.6100 | 1.5200 | -0.0076 | -0.50% | 967.72K | 26/05 | ||
| DryShips | 4.06 | 4.23 | 3.95 | -0.11 | -2.64% | 899.37K | 26/05 | ||
| Diana Shipping | 4.220 | 4.230 | 4.090 | -0.020 | -0.47% | 759.51K | 26/05 | ||
| Eurobank Ergasias | 0.479 | 0.492 | 0.478 | -0.045 | -8.55% | 505.58K | 26/05 | ||
| Globus Maritime | 0.7721 | 0.8200 | 0.7600 | +0.0121 | +1.59% | 501.23K | 26/05 | ||
| Aegean Marine Petroleum | 3.10 | 3.18 | 3.05 | -0.05 | -1.59% | 330.00K | 26/05 | ||
| Capital Product Partners | 3.110 | 3.120 | 3.090 | -0.010 | -0.32% | 224.89K | 26/05 | ||
| Star Bulk Carriers | 12.5300 | 12.9250 | 12.5000 | -0.3900 | -3.02% | 213.54K | 26/05 | ||
| Tsakos Energy Navigation | 3.550 | 3.610 | 3.335 | +0.180 | +5.34% | 202.26K | 26/05 | ||
| Alpha Bank | 0.565 | 0.570 | 0.532 | -0.020 | -3.46% | 168.76K | 26/05 | ||
| StealthGas | 4.010 | 4.050 | 3.990 | 0.000 | 0.00% | 100.60K | 26/05 | ||
| Seanergy Maritime | 0.900 | 0.910 | 0.890 | -0.010 | -1.10% | 88.98K | 26/05 | ||
| Euroseas | 2.310 | 2.410 | 2.260 | -0.070 | -2.94% | 49.66K | 26/05 | ||
| FreeSeas | 0.0220 | 0.0220 | 0.0220 | +0.0020 | +10.00% | 43.77K | 26/05 | ||
| Paragon | 0.0196 | 0.0196 | 0.0176 | +0.0003 | +1.55% | 20.01K | 26/05 | ||
| Piraeus Bank SA | 5.710 | 6.000 | 5.638 | -0.410 | -6.70% | 12.63K | 26/05 | ||
| Tsakos Energy Navigation Pc Pref | 25.25 | 25.25 | 25.15 | +0.07 | +0.28% | 11.52K | 26/05 | ||
| Danaos | 1.275 | 1.300 | 1.250 | -0.025 | -1.92% | 9.58K | 26/05 |
จีน
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba | 199.20 | 201.50 | 197.21 | +1.83 | +0.93% | 21.27M | 26/05 | ||
| Vipshop | 11.820 | 11.920 | 11.700 | -0.110 | -0.92% | 8.18M | 26/05 | ||
| Jd.Com Inc Adr | 36.87 | 37.15 | 36.75 | +0.17 | +0.46% | 7.84M | 26/05 | ||
| Baidu | 243.80 | 245.80 | 240.08 | +3.52 | +1.47% | 5.30M | 26/05 | ||
| iQIYI | 22.79 | 23.05 | 22.28 | -0.15 | -0.65% | 5.01M | 26/05 | ||
| ZTO Express Cayman | 19.30 | 19.30 | 18.59 | +0.88 | +4.78% | 4.96M | 26/05 | ||
| Ctripcom | 46.50 | 46.80 | 45.94 | +0.57 | +1.24% | 4.35M | 26/05 | ||
| Momo Inc | 38.95 | 40.02 | 38.55 | -0.36 | -0.92% | 3.63M | 26/05 | ||
| Bilibili | 14.24 | 14.44 | 13.85 | +0.39 | +2.82% | 3.62M | 26/05 | ||
| TAL Education | 42.970 | 44.125 | 42.540 | -0.270 | -0.62% | 3.10M | 26/05 | ||
| Tencent ADR | 51.890 | 51.900 | 51.310 | +0.060 | +0.12% | 3.03M | 26/05 | ||
| Fang Holdings | 5.41 | 5.55 | 5.32 | +0.08 | +1.50% | 2.63M | 26/05 | ||
| Baozun Inc | 58.05 | 59.80 | 57.70 | -0.45 | -0.77% | 2.58M | 26/05 | ||
| China HGS RE | 1.650 | 2.550 | 1.410 | +0.111 | +7.21% | 2.45M | 26/05 | ||
| Qudian Inc | 8.76 | 8.98 | 8.73 | -0.20 | -2.23% | 1.63M | 26/05 | ||
| Yirendai Ltd | 27.50 | 30.97 | 27.04 | -1.08 | -3.78% | 1.63M | 26/05 | ||
| NetEase | 228.56 | 230.28 | 223.10 | +5.53 | +2.48% | 1.62M | 26/05 | ||
| Jumei International Holding | 2.41 | 2.45 | 2.27 | +0.15 | +6.64% | 1.61M | 26/05 | ||
| BEST | 11.70 | 11.98 | 11.23 | +0.49 | +4.37% | 1.60M | 26/05 | ||
| China Lodging | 42.81 | 43.52 | 42.44 | -0.41 | -0.94% | 1.53M | 26/05 |
ชิลี
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Sociedad Quimica y Minera | 51.33 | 52.08 | 50.37 | +1.04 | +2.07% | 1.44M | 26/05 | ||
| Enel Americas ADR | 10.25 | 10.35 | 10.10 | +0.07 | +0.69% | 628.88K | 26/05 | ||
| LATAM Airlines ADR | 12.94 | 13.05 | 12.57 | +0.27 | +2.13% | 545.99K | 26/05 | ||
| GeoPark Ltd | 15.500 | 15.650 | 14.900 | +0.110 | +0.71% | 423.94K | 26/05 | ||
| Santander Chile ADR | 33.40 | 33.72 | 32.66 | +0.69 | +2.11% | 357.07K | 26/05 | ||
| Enersis Chile | 5.6600 | 5.7150 | 5.6299 | -0.0200 | -0.35% | 330.86K | 26/05 | ||
| Compania Cervecerias Unidas | 26.49 | 26.74 | 26.39 | +0.10 | +0.38% | 223.70K | 26/05 | ||
| Banco De Chile | 95.69 | 96.78 | 94.94 | -0.11 | -0.11% | 31.47K | 26/05 | ||
| Enel Generacion Chile ADR | 22.34 | 22.61 | 22.24 | -0.05 | -0.22% | 19.24K | 26/05 | ||
| Itau CorpBanca ADR | 15.60 | 16.30 | 15.60 | -0.66 | -4.06% | 6.61K | 26/05 | ||
| Andina B | 27.59 | 28.43 | 27.31 | +0.73 | +2.72% | 4.45K | 26/05 | ||
| Vina Concha Y Toro | 43.00 | 43.51 | 43.00 | -0.88 | -2.01% | 1.36K | 26/05 | ||
| Embotelladora Andina | 23.49 | 23.49 | 23.45 | +0.25 | +1.08% | 0.58K | 26/05 | ||
| Cerro Grande Mining Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 18/12 |
ญี่ปุ่น
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi Estate Co | 17.650 | 17.762 | 17.531 | -0.500 | -2.75% | 2.31M | 26/05 | ||
| Mitsubishi UFJ Financial ADR | 6.250 | 6.280 | 6.220 | -0.050 | -0.79% | 1.23M | 26/05 | ||
| Panasonic Corp PK | 13.75 | 13.86 | 13.70 | -0.03 | -0.22% | 996.53K | 26/05 | ||
| Sony ADR | 46.40 | 46.64 | 46.25 | -0.06 | -0.13% | 762.11K | 26/05 | ||
| Sumitomo Mitsui Financial ADR | 8.40 | 8.41 | 8.36 | -0.06 | -0.71% | 653.16K | 26/05 | ||
| Honda Motor ADR | 32.04 | 32.12 | 31.79 | -0.34 | -1.05% | 534.66K | 26/05 | ||
| Takeda Pharma ADR | 20.35 | 20.55 | 20.25 | +0.06 | +0.30% | 503.97K | 26/05 | ||
| Japan Exchange ADR | 9.58 | 9.65 | 9.53 | -0.01 | -0.10% | 392.37K | 26/05 | ||
| Nintendo ADR | 48.24 | 48.53 | 48.13 | +0.32 | +0.67% | 360.71K | 26/05 | ||
| SoftBank Group | 36.00 | 36.08 | 35.51 | -0.65 | -1.77% | 291.17K | 26/05 | ||
| Japan Tobacco ADR | 13.24 | 13.34 | 13.19 | -0.17 | -1.27% | 287.87K | 26/05 | ||
| Mitsubishi Electric ADR | 28.91 | 29.01 | 28.66 | +0.18 | +0.63% | 258.98K | 26/05 | ||
| Fanuc Corporation | 21.59 | 21.62 | 21.50 | +0.04 | +0.19% | 227.20K | 26/05 | ||
| Canon ADR | 34.35 | 34.39 | 34.16 | +0.27 | +0.79% | 217.20K | 26/05 | ||
| Toyota Motor ADR | 129.96 | 130.22 | 129.61 | -2.48 | -1.87% | 204.88K | 26/05 | ||
| Mizuho Financial ADR | 3.540 | 3.560 | 3.530 | -0.030 | -0.84% | 178.95K | 26/05 | ||
| Nomura ADR | 5.300 | 5.320 | 5.270 | -0.050 | -0.93% | 165.75K | 26/05 | ||
| Tokio Marine Holdings Inc | 48.30 | 48.39 | 48.19 | +0.30 | +0.62% | 156.16K | 26/05 | ||
| Line ADR | 35.6200 | 35.9850 | 35.5700 | -0.0300 | -0.08% | 124.79K | 26/05 | ||
| KDDI Corp PK | 13.33 | 13.41 | 13.21 | -0.05 | -0.37% | 122.43K | 26/05 |
ตุรกี
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.80 | 6.89 | 6.78 | -0.20 | -2.86% | 1.60M | 26/05 | ||
| Turkiye Garanti Bankasi AS | 2.010 | 2.020 | 1.940 | +0.080 | +4.15% | 371.60K | 26/05 | ||
| Akbank Turk Anonim Sirketi | 3.58 | 3.68 | 3.58 | -0.08 | -2.19% | 60.32K | 26/05 | ||
| Turk Telekomunikasyon ADR | 2.7 | 2.8 | 2.7 | 0.0 | 1.52% | 13.49K | 26/05 | ||
| Koc Holdings AS | 14.80 | 15.06 | 14.78 | +0.17 | +1.16% | 11.52K | 26/05 | ||
| Turkiye Halk Bankasi AS | 3.340 | 3.340 | 3.320 | +0.030 | +0.91% | 7.14K | 26/05 | ||
| Turkiye Vakiflar Bankasi ADR | 12.200 | 12.200 | 12.200 | +0.530 | +4.54% | 1.14K | 25/05 | ||
| Ford Otomoti Sanayi ADR | 66.78 | 66.78 | 65.34 | +2.28 | +3.53% | 0.37K | 25/05 | ||
| Tav Havalimanlari Holding AS | 17.280 | 17.480 | 17.280 | -0.450 | -2.54% | 0.27K | 26/05 | ||
| Arcelik ADR | 18.00 | 18.00 | 18.00 | -0.15 | -0.83% | 0.11K | 25/05 | ||
| Tekfen ADR | 7 | 7 | 7 | -2 | -22.22% | 0 | 23/05 | ||
| Turk Hava Yollari AO ADR | 38.2 | 38.2 | 38.2 | 0.0 | 0.00% | 0 | 08/05 | ||
| Eregli Demir Celik ADR | 13.55 | 13.55 | 13.55 | -0.20 | -1.45% | 0 | 25/04 | ||
| Dogan Sirketler ADR | 1.68 | 1.68 | 1.68 | 0.00 | 0.00% | 0 | 14/06 | ||
| Coca-Cola Icecek ADR | 7.72 | 7.77 | 7.59 | 0.00 | 0.00% | 0 | 24/05 | ||
| Asya Katilim Bankasi | 0.870 | 0.880 | 0.870 | 0.000 | 0.00% | 0 | 14/07 | ||
| Koza Altin Islemeleri A S | 5.3100 | 8.0000 | 5.3100 | 0.0000 | 0.00% | 0 | 28/03 | ||
| Anadolu Efes ADR | 1.150 | 1.150 | 1.150 | 0.000 | 0.00% | 0 | 21/05 | ||
| Ulker Biskuvi Sanayi ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
นอร์เวย์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 25.20 | 25.56 | 25.09 | -0.92 | -3.52% | 1.33M | 26/05 | ||
| Telenor ASA ADR | 20.30 | 20.37 | 20.17 | -0.60 | -2.87% | 37.80K | 26/05 | ||
| DNB ASA ADR | 18.98 | 19.09 | 18.80 | +0.17 | +0.90% | 34.63K | 26/05 | ||
| Orkla ASA ADR | 9.050 | 9.110 | 9.010 | -0.070 | -0.77% | 27.59K | 26/05 | ||
| Norsk Hydro ASA ADR | 6.080 | 6.140 | 6.040 | -0.100 | -1.62% | 19.49K | 26/05 | ||
| Yara International ASA | 20.94 | 21.03 | 20.90 | -0.51 | -2.38% | 6.04K | 26/05 | ||
| Petroleum Geo-Services ADR | 4.690 | 4.880 | 4.690 | -0.180 | -3.70% | 4.09K | 25/05 | ||
| Thin Film Electronics ADR | 2.3500 | 2.3500 | 2.3140 | +0.0100 | +0.43% | 2.50K | 26/05 | ||
| Tomra Systems ADR | 19.60 | 19.60 | 19.60 | -0.32 | -1.61% | 1.00K | 25/05 | ||
| Equinor | 26.0500 | 26.2700 | 26.0500 | -0.8500 | -3.16% | 0.30K | 25/05 | ||
| 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 | ||
| Gjensidige Forsikring ADR | 15.92 | 15.92 | 15.92 | +0.00 | +0.00% | 0 | 15/05 | ||
| Norwegian Finans | 11.0514 | 11.0514 | 11.0514 | +0.0000 | +0.00% | 0 | 23/05 | ||
| Akastor ASA | 2.2920 | 2.2920 | 2.2920 | +0.0000 | +0.00% | 0 | 23/05 | ||
| DNO International | 1.9950 | 2.0000 | 1.9950 | +0.0000 | +0.00% | 0 | 22/05 | ||
| Nordic Semiconductor | 6.7414 | 6.7414 | 6.7414 | 0.0000 | 0.00% | 0 | 23/05 | ||
| Orkla | 9.1488 | 9.1488 | 9.1488 | 0.0000 | 0.00% | 0 | 24/05 | ||
| Marine Harvest | 20.7000 | 20.7000 | 20.7000 | 0.0000 | 0.00% | 0 | 18/05 | ||
| Telenor | 20.960 | 20.960 | 20.760 | +0.000 | +0.00% | 0 | 25/05 |
นิวซีแลนด์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Astika Holdings | 0.0635 | 0.0635 | 0.0390 | -0.0014 | -2.16% | 45.00K | 26/05 | ||
| Spark New Zealand ADR | 12.17 | 12.45 | 12.06 | +0.17 | +1.42% | 27.31K | 26/05 | ||
| New Zealand Energy Corp | 0.0250 | 0.0250 | 0.0250 | -0.0040 | -13.79% | 10.00K | 26/05 | ||
| Spark New Zealand | 2.4400 | 2.4700 | 2.4300 | +0.0900 | +3.83% | 3.00K | 25/05 | ||
| Fletcher Building Ltd PK | 8.75 | 8.90 | 8.75 | 0.00 | 0.00% | 0 | 23/05 | ||
| Summerset Group | 3.3 | 3.3 | 3.3 | 0.0 | 0.00% | 0 | 07/06 |
บราซิล
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Petroleo Brasileiro Petrobras ADR | 12.61 | 13.00 | 12.53 | -0.17 | -1.33% | 48.26M | 26/05 | ||
| Gerdau ADR | 4.33 | 4.50 | 4.22 | -0.18 | -3.99% | 21.96M | 26/05 | ||
| VALE | 14.030 | 14.220 | 13.950 | -0.380 | -2.64% | 19.19M | 26/05 | ||
| Ambev SA | 5.4500 | 5.5300 | 5.4100 | -0.1000 | -1.80% | 17.54M | 26/05 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.820 | 11.320 | 10.720 | -0.200 | -1.81% | 12.84M | 26/05 | ||
| Itau Unibanco | 12.24 | 12.50 | 12.19 | -0.20 | -1.61% | 11.90M | 26/05 | ||
| Banco Bradesco | 8.30 | 8.52 | 8.20 | -0.21 | -2.47% | 10.88M | 26/05 | ||
| CEMIG PN ADR | 2.090 | 2.210 | 2.080 | -0.100 | -4.57% | 4.60M | 26/05 | ||
| National Steel | 2.230 | 2.365 | 2.200 | -0.130 | -5.51% | 3.09M | 26/05 | ||
| Telefonica Brasil ADR | 12.48 | 12.52 | 12.27 | +0.04 | +0.32% | 2.42M | 26/05 | ||
| BRF | 6.10 | 6.25 | 6.03 | -0.18 | -2.87% | 2.36M | 26/05 | ||
| Sabesp ADR | 7.11 | 7.35 | 7.08 | 0.00 | 0.00% | 2.31M | 26/05 | ||
| Azul | 23.08 | 23.60 | 22.52 | +0.67 | +2.99% | 1.28M | 26/05 | ||
| Cosan Ltd | 9.58 | 9.75 | 9.52 | -0.09 | -0.93% | 1.14M | 26/05 | ||
| TIM Participacoes | 18.320 | 18.680 | 18.290 | -0.310 | -1.66% | 1.13M | 26/05 | ||
| Centrais Electricas Brasileiras | 4.160 | 4.270 | 4.145 | -0.080 | -1.89% | 1.00M | 26/05 | ||
| Ultrapar Participacoes | 13.33 | 13.86 | 13.29 | -0.38 | -2.77% | 899.39K | 26/05 | ||
| Fibria Celulose ADR | 19.28 | 19.46 | 19.18 | -0.25 | -1.28% | 873.83K | 26/05 | ||
| Banco Santander Brasil ADR | 9.36 | 9.60 | 9.33 | -0.17 | -1.78% | 740.75K | 26/05 | ||
| Gol Linhas Aereas ADR | 7.85 | 8.03 | 7.73 | +0.16 | +2.08% | 707.40K | 26/05 |
ฝรั่งเศส
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 59.270 | 59.990 | 59.130 | -1.770 | -2.90% | 3.84M | 26/05 | ||
| Danone PK | 15.75 | 15.76 | 15.61 | +0.09 | +0.57% | 580.19K | 26/05 | ||
| Sanofi ADR | 38.28 | 38.40 | 38.13 | -0.36 | -0.93% | 561.59K | 26/05 | ||
| Schneider Electric SA | 17.750 | 17.792 | 17.670 | -0.220 | -1.22% | 552.48K | 26/05 | ||
| Criteo Sa | 25.34 | 25.63 | 25.02 | -0.05 | -0.20% | 245.46K | 26/05 | ||
| BNP Paribas ADR | 34.050 | 34.230 | 33.480 | -2.260 | -6.22% | 236.53K | 26/05 | ||
| Orange ADR | 17.39 | 17.42 | 17.33 | -0.18 | -1.02% | 197.14K | 26/05 | ||
| Carrefour SA PK | 3.76 | 3.77 | 3.69 | -0.08 | -2.08% | 194.75K | 26/05 | ||
| Capgemini ADR | 27.05 | 27.10 | 26.96 | +0.09 | +0.33% | 178.04K | 26/05 | ||
| Cellectis | 30.90 | 31.07 | 30.03 | +0.51 | +1.68% | 122.84K | 26/05 | ||
| Societe Generale ADR | 9.1000 | 9.1000 | 8.8900 | -0.5800 | -5.99% | 114.24K | 26/05 | ||
| Sequans Communications | 1.940 | 1.990 | 1.920 | -0.050 | -2.51% | 114.00K | 26/05 | ||
| CGG ADR | 2.4900 | 2.6700 | 2.4800 | -0.1800 | -6.74% | 102.18K | 26/05 | ||
| Engie ADR | 16.31 | 16.35 | 16.19 | -0.39 | -2.34% | 90.92K | 26/05 | ||
| Talend | 57.46 | 58.49 | 57.30 | -0.60 | -1.03% | 83.63K | 26/05 | ||
| Axa ADR | 26.26 | 26.28 | 26.01 | -0.25 | -0.94% | 76.13K | 26/05 | ||
| L'Air Liquide SA | 25.42 | 25.47 | 25.20 | -0.22 | -0.86% | 63.14K | 26/05 | ||
| DBV Technologies | 23.87 | 24.10 | 23.77 | -0.14 | -0.58% | 62.46K | 26/05 | ||
| Louis Vuitton ADR | 71.330 | 71.430 | 70.840 | -0.520 | -0.72% | 56.63K | 26/05 | ||
| Vinci ADR | 24.96 | 25.08 | 24.85 | -0.27 | -1.07% | 56.02K | 26/05 |
ฟินแลนด์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 6.140 | 6.140 | 5.990 | +0.050 | +0.82% | 19.29M | 26/05 | ||
| Kone Oyj ADR | 24.81 | 24.84 | 24.70 | -0.12 | -0.48% | 50.20K | 26/05 | ||
| Sampo OYJ | 24.92 | 24.94 | 24.80 | -0.21 | -0.84% | 32.49K | 26/05 | ||
| UPM-Kymmene Corp | 35.92 | 35.92 | 35.73 | -0.94 | -2.55% | 10.52K | 26/05 | ||
| Stora Enso Oyj PK | 20.03 | 20.03 | 19.86 | -0.28 | -1.38% | 6.73K | 26/05 | ||
| KONE Oyj | 49.9000 | 49.9000 | 49.3225 | +0.3500 | +0.71% | 1.82K | 26/05 | ||
| Neste | 39.04 | 39.04 | 39.04 | -0.79 | -1.98% | 0.27K | 25/05 | ||
| Orion ADR | 15.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 | 30/04 | ||
| Outotec ADR | 4.91 | 4.91 | 4.91 | +0.17 | +3.59% | 0 | 29/03 | ||
| Outokumpu ADR | 3.36 | 3.36 | 3.36 | +0.01 | +0.30% | 0 | 09/05 | ||
| Tieto ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Wartsila ADR | 4.40 | 4.41 | 4.40 | 0.00 | 0.00% | 0 | 23/05 | ||
| Konecranes ADR | 8.150 | 8.150 | 8.150 | -0.224 | -2.67% | 0 | 14/05 | ||
| Kesko ADR | 28.180 | 28.180 | 28.180 | 0.000 | 0.00% | 0 | 01/05 | ||
| Amer Sports ADR | 16.050 | 16.050 | 16.050 | +0.000 | +0.00% | 0 | 25/05 | ||
| Fortum | 24.150 | 24.150 | 24.150 | +0.000 | +0.00% | 0 | 22/05 | ||
| Nokian Tyres ADR | 19.73 | 19.74 | 19.73 | +0.00 | +0.00% | 0 | 23/05 | ||
| Metso Corporation | 8.99 | 8.99 | 8.99 | +0.00 | +0.00% | 0 | 14/05 | ||
| Uponor | 16.95 | 16.95 | 16.95 | 0.00 | 0.00% | 0 | 13/04 | ||
| Fortum ADR | 4.856 | 4.870 | 4.856 | 0.000 | 0.00% | 0 | 25/05 |
ฟิลิปปินส์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26.44 | 26.57 | 26.11 | +0.22 | +0.84% | 35.11K | 26/05 | ||
| D&L Industries ADR | 5.05 | 5.30 | 5.05 | -0.01 | -0.20% | 3.46K | 26/05 | ||
| Alliance Global Group Inc | 12.20 | 12.87 | 12.10 | +0.08 | +0.66% | 1.88K | 26/05 | ||
| BDO Unibank ADR | 25.48 | 25.48 | 25.07 | +0.80 | +3.24% | 0.54K | 26/05 | ||
| Benguet B | 0.0100 | 0.0100 | 0.0100 | +0.0000 | +0.00% | 0 | 25/05 | ||
| Megaworld ADR | 18.3 | 18.3 | 18.3 | +0.0 | +0.00% | 0 | 25/05 | ||
| Manila Electric ADR | 13.00 | 13.00 | 12.96 | +0.96 | +7.97% | 0 | 02/05 | ||
| JG Summit ADR | 26 | 26 | 26 | 3 | 13.04% | 0 | 15/10 | ||
| Jollibee Foods ADR | 20.910 | 20.910 | 20.910 | 0.000 | 0.00% | 0 | 07/05 | ||
| Globe Telecom ADR | 33.22 | 33.22 | 33.22 | +0.00 | +0.00% | 0 | 18/05 | ||
| First Gen ADR | 6.19 | 6.19 | 6.19 | 0.00 | 0.00% | 0 | 13/04 | ||
| DMCI ADR | 2.41 | 2.41 | 2.41 | -2.11 | -46.68% | 0 | 18/04 | ||
| Cebu Air ADR | 9.40 | 9.40 | 9.40 | +0.00 | +0.00% | 0 | 23/03 | ||
| Bank the Philippine Islands ADR | 37.89 | 37.89 | 37.89 | 1.76 | 4.87% | 0 | 01/03 | ||
| Universal Robina ADR | 26.50 | 26.50 | 26.50 | +0.00 | +0.00% | 0 | 28/04 | ||
| Ayala ADR | 17.6 | 17.6 | 17.6 | 0.0 | 0.00% | 0 | 24/04 | ||
| 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 | 14.94 | 14.94 | 14.94 | 0.72 | 5.06% | 0 | 02/02 | ||
| Robinsons Retail Holdings Inc | 16.61 | 16.61 | 16.61 | 0.00 | 0.00% | 0 | 15/05 |
มาเลเซีย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Genting Berhad | 10.26 | 10.27 | 10.26 | +0.01 | +0.10% | 23.00K | 26/05 | ||
| Tenaga Nasional Berhad | 15.000 | 15.000 | 14.300 | +1.030 | +7.37% | 1.42K | 26/05 | ||
| Malayan Banking Berhad | 4.970 | 5.020 | 4.970 | +0.030 | +0.61% | 0.36K | 26/05 | ||
| IGS Capital | 1.6000 | 1.6000 | 1.6000 | -0.6500 | -28.89% | 0.10K | 26/05 | ||
| 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 | 0.4000 | 0.4000 | 0.4000 | +0.0000 | +0.00% | 0 | 15/05 | ||
| Prime Global Capital | 0.0300 | 0.0300 | 0.0300 | 0.0000 | 0.00% | 0 | 07/05 | ||
| Median Group | 0.0040 | 0.0040 | 0.0034 | +0.0000 | +0.00% | 0 | 25/05 | ||
| Top Glove ADR | 9.73 | 9.73 | 9.73 | +0.00 | +0.00% | 0 | 08/05 |
รัสเซีย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom | 4.620 | 4.698 | 4.592 | -0.050 | -1.07% | 8.70M | 26/05 | ||
| Sberbank | 14.560 | 14.810 | 14.340 | -0.220 | -1.49% | 5.83M | 26/05 | ||
| Rosneft | 6.050 | 6.146 | 5.988 | -0.060 | -0.98% | 3.40M | 26/05 | ||
| JSC VTB Bank DRC | 1.683 | 1.730 | 1.668 | -0.040 | -2.32% | 2.44M | 25/05 | ||
| Lukoil DRC | 67.52 | 69.36 | 67.46 | -1.64 | -2.37% | 1.39M | 25/05 | ||
| X5 Retail Group | 29.660 | 30.220 | 29.020 | +0.360 | +1.23% | 1.38M | 26/05 | ||
| Mobil’nye Telesistemy ADR | 9.97 | 10.07 | 9.74 | +0.16 | +1.63% | 1.32M | 26/05 | ||
| JSC MMC Norilsk Nickel ADR | 17.70 | 17.95 | 17.66 | +0.07 | +0.43% | 966.96K | 25/05 | ||
| Magnit DRC | 20.80 | 20.93 | 20.66 | -0.02 | -0.10% | 923.07K | 25/05 | ||
| PJSC Rostelecom | 6.450 | 6.460 | 6.320 | +0.130 | +2.06% | 884.99K | 25/05 | ||
| Surgutneftegaz ADR | 4.63 | 4.73 | 4.60 | -0.06 | -1.36% | 692.53K | 25/05 | ||
| RusHydro ADR | 1.1340 | 1.1560 | 1.1300 | 0.0000 | 0.00% | 551.86K | 25/05 | ||
| Novatek DRC | 138.00 | 138.00 | 129.40 | +9.20 | +7.14% | 547.85K | 26/05 | ||
| Severstal DRC | 16.36 | 16.36 | 16.06 | +0.25 | +1.55% | 478.04K | 25/05 | ||
| Lenta Ltd | 5.53 | 5.63 | 5.49 | -0.02 | -0.36% | 438.41K | 26/05 | ||
| PhosAgro OAO | 13.250 | 13.480 | 13.200 | -0.050 | -0.38% | 375.36K | 25/05 | ||
| Gazprom | 4.640 | 4.650 | 4.590 | -0.050 | -1.07% | 229.56K | 26/05 | ||
| Tatneft ADR | 64.76 | 65.98 | 64.16 | -0.66 | -1.01% | 219.83K | 25/05 | ||
| Novolipetsk DRC | 26.44 | 26.48 | 26.06 | +0.06 | +0.23% | 209.77K | 26/05 | ||
| AFK Sistem DRC | 3.26 | 3.30 | 3.24 | -0.02 | -0.61% | 207.54K | 25/05 |
ลักเซมเบิร์ก
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Intelsat Sa | 15.290 | 17.275 | 15.020 | -1.390 | -8.33% | 4.10M | 26/05 | ||
| Tenaris ADR | 37.390 | 37.470 | 36.600 | -0.790 | -2.07% | 2.59M | 26/05 | ||
| ArcelorMittal ADR | 33.050 | 33.180 | 32.740 | -0.450 | -1.34% | 1.45M | 26/05 | ||
| Spotify Tech | 156.60 | 157.75 | 154.70 | +2.01 | +1.30% | 1.29M | 26/05 | ||
| Adecoagro SA | 8.14 | 8.18 | 7.96 | -0.01 | -0.12% | 648.97K | 26/05 | ||
| Ternium | 37.74 | 38.24 | 37.59 | -0.70 | -1.82% | 255.76K | 26/05 | ||
| ArcelorMittal | 33.138 | 33.138 | 33.138 | -0.320 | -0.96% | 227.50K | 25/05 | ||
| Orion Engineered Carbons | 27.80 | 28.00 | 27.55 | -0.25 | -0.89% | 208.36K | 26/05 | ||
| MagnaChip | 11.10 | 11.10 | 10.85 | +0.15 | +1.37% | 201.89K | 26/05 | ||
| Corporacion America Airports | 11.71 | 11.86 | 11.25 | +0.19 | +1.65% | 173.92K | 26/05 | ||
| Globant SA | 51.15 | 51.25 | 50.49 | +0.44 | +0.87% | 139.64K | 26/05 | ||
| Atento SA | 7.75 | 8.10 | 7.55 | -0.30 | -3.73% | 111.37K | 26/05 | ||
| Altisource Portfolio Solutions | 27.67 | 28.62 | 27.44 | +0.16 | +0.58% | 84.26K | 26/05 | ||
| Ardagh Group | 18.15 | 18.25 | 17.93 | +0.04 | +0.22% | 72.55K | 26/05 | ||
| Pacific Drilling | 0.80 | 0.80 | 0.78 | +0.02 | +2.56% | 23.92K | 26/05 | ||
| BM European Value ADR | 20.85 | 20.85 | 20.85 | +0.00 | +0.00% | 2.83K | 26/05 | ||
| Millicom Int Cellular | 64.0000 | 64.0000 | 63.8500 | +1.5900 | +2.55% | 1.66K | 26/05 | ||
| RTL ADR | 7.29 | 7.29 | 7.29 | +0.02 | +0.28% | 0.10K | 26/05 | ||
| Aperam PK | 47.07 | 47.47 | 47.07 | 0.00 | 0.00% | 0 | 24/05 | ||
| MIC SA DRC | 60.5 | 62.8 | 59.9 | 0.0 | 0.00% | 0 | 16/05 |
สวิตเซอร์แลนด์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 12.26 | 12.64 | 12.15 | -0.80 | -6.13% | 20.75M | 26/05 | ||
| STMicroelectronics ADR | 24.06 | 24.07 | 23.72 | +0.27 | +1.13% | 2.95M | 26/05 | ||
| Crispr Therapeutics | 69.94 | 72.64 | 66.83 | +0.29 | +0.42% | 1.69M | 26/05 | ||
| ABB ADR | 23.53 | 23.63 | 23.48 | -0.23 | -0.97% | 1.66M | 26/05 | ||
| Credit Suisse ADR | 16.29 | 16.31 | 16.17 | -0.03 | -0.18% | 1.60M | 26/05 | ||
| UBS Group | 15.88 | 15.95 | 15.83 | -0.09 | -0.56% | 1.44M | 26/05 | ||
| Roche Holding ADR | 27.39 | 27.40 | 27.25 | -0.23 | -0.83% | 1.40M | 26/05 | ||
| Luxoft Holding | 33.00 | 33.45 | 31.50 | +0.35 | +1.07% | 1.33M | 26/05 | ||
| Chubb | 133.48 | 134.07 | 132.87 | +0.04 | +0.03% | 1.09M | 26/05 | ||
| Novartis ADR | 76.10 | 76.83 | 75.96 | -0.07 | -0.09% | 911.62K | 26/05 | ||
| TE Connectivity | 94.12 | 94.42 | 93.64 | -0.20 | -0.21% | 758.48K | 26/05 | ||
| ObsEva | 12.89 | 13.00 | 12.50 | -0.06 | -0.46% | 612.86K | 26/05 | ||
| Garmin Ltd | 60.56 | 60.85 | 60.51 | +0.03 | +0.05% | 463.86K | 26/05 | ||
| Nestle ADR | 76.82 | 77.08 | 76.60 | +0.12 | +0.16% | 407.47K | 26/05 | ||
| Auris Medical | 1.190 | 1.210 | 1.130 | -0.009 | -0.75% | 283.94K | 26/05 | ||
| Credit Suisse | 16.2450 | 16.3200 | 16.1700 | -0.0590 | -0.36% | 210.12K | 26/05 | ||
| Compagnie Financiere Richemont | 9.300 | 9.328 | 9.258 | -0.020 | -0.21% | 183.53K | 26/05 | ||
| Givaudan ADR | 44.90 | 44.96 | 44.75 | +0.19 | +0.42% | 159.05K | 26/05 | ||
| Logitech | 40.72 | 40.97 | 40.61 | +0.11 | +0.27% | 127.89K | 26/05 | ||
| Ferguson ADR | 7.79 | 7.82 | 7.75 | -0.06 | -0.76% | 126.86K | 26/05 |
สวีเดน
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 7.42 | 7.46 | 7.40 | -0.04 | -0.54% | 2.11M | 26/05 | ||
| Neonode | 0.377 | 0.397 | 0.369 | -0.013 | -3.38% | 227.72K | 26/05 | ||
| Autoliv | 147.35 | 148.08 | 146.77 | +0.04 | +0.03% | 197.74K | 26/05 | ||
| Svenska Handelsbanken PK | 5.54 | 5.57 | 5.51 | -0.02 | -0.36% | 122.08K | 26/05 | ||
| Nordea Bank AB ADR | 10.01 | 10.03 | 9.98 | 0.00 | 0.00% | 106.88K | 26/05 | ||
| Assa Abloy AB | 10.90 | 10.93 | 10.84 | +0.03 | +0.28% | 75.99K | 26/05 | ||
| Atlas Copco AB | 40.91 | 41.07 | 40.72 | -0.69 | -1.66% | 57.43K | 26/05 | ||
| LM Ericsson B | 7.3500 | 7.3500 | 7.3500 | -0.1900 | -2.52% | 40.62K | 25/05 | ||
| Swedbank AB | 21.27 | 21.35 | 21.20 | -0.31 | -1.44% | 39.02K | 26/05 | ||
| Hennes & Mauritz AB | 3.17 | 3.19 | 3.13 | -0.10 | -3.06% | 34.39K | 26/05 | ||
| Telia ADR | 9.58 | 9.59 | 9.53 | -0.27 | -2.74% | 13.07K | 26/05 | ||
| Sandvik AB ADR | 18.12 | 18.17 | 18.03 | -0.07 | -0.38% | 12.12K | 26/05 | ||
| Heliospectra ADR | 0.8500 | 0.8500 | 0.7600 | +0.0900 | +11.84% | 11.01K | 26/05 | ||
| Alfa-Laval ADR | 25.51 | 25.56 | 25.37 | -0.29 | -1.12% | 4.77K | 26/05 | ||
| Svenska Handelsbanken A | 11.15 | 11.15 | 11.15 | -0.55 | -4.71% | 4.62K | 26/05 | ||
| AB SKF | 20.69 | 20.69 | 20.62 | -0.06 | -0.27% | 4.51K | 26/05 | ||
| Atlas Copco ADR | 37.08 | 37.13 | 36.76 | -0.17 | -0.47% | 3.90K | 26/05 | ||
| Volvo ADR | 18.26 | 18.27 | 18.21 | +0.10 | +0.55% | 3.32K | 26/05 | ||
| AB Electrolux | 51.19 | 51.27 | 51.17 | -0.27 | -0.52% | 3.24K | 26/05 | ||
| Nordea Bank | 9.9000 | 9.9000 | 9.9000 | -0.1000 | -1.00% | 2.60K | 25/05 |
สหรัฐอาหรับ อิมิเรตส์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0040 | 0.0044 | 0.0040 | -0.0002 | -4.76% | 1.16M | 26/05 | ||
| Amira Nature Fds | 2.28 | 2.29 | 2.20 | -0.01 | -0.44% | 203.00K | 26/05 |
สหราชอาณาจักร
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Ensco PLC | 6.38 | 6.52 | 6.19 | -0.34 | -5.06% | 19.60M | 26/05 | ||
| BP ADR | 44.35 | 44.83 | 44.09 | -1.40 | -3.06% | 9.17M | 26/05 | ||
| Noble Corporation | 5.42 | 5.54 | 5.29 | -0.25 | -4.41% | 7.04M | 26/05 | ||
| AstraZeneca ADR | 37.04 | 37.15 | 36.74 | +0.16 | +0.43% | 5.45M | 26/05 | ||
| IGT | 26.40 | 27.16 | 26.15 | -0.96 | -3.51% | 5.11M | 26/05 | ||
| DoMark International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 5.00M | 26/05 | ||
| Lloyds Banking ADR | 3.510 | 3.520 | 3.480 | -0.020 | -0.57% | 4.92M | 26/05 | ||
| Fiat | 21.82 | 21.90 | 21.59 | -0.44 | -1.98% | 3.88M | 26/05 | ||
| TechnipFMC | 31.23 | 31.30 | 30.43 | -0.63 | -1.98% | 3.87M | 26/05 | ||
| Carnival | 64.25 | 64.63 | 64.07 | +0.10 | +0.16% | 3.64M | 26/05 | ||
| Michael Kors | 68.64 | 69.25 | 68.34 | +0.27 | +0.39% | 3.25M | 26/05 | ||
| Liberty Global C | 27.80 | 28.23 | 27.69 | -0.12 | -0.43% | 3.19M | 26/05 | ||
| Vodafone Group ADR | 26.16 | 26.24 | 26.02 | -0.14 | -0.53% | 2.92M | 26/05 | ||
| British American Tobacco ADR | 51.16 | 51.57 | 50.94 | +0.50 | +0.99% | 2.72M | 26/05 | ||
| Rowan | 15.20 | 15.62 | 14.96 | -0.88 | -5.47% | 2.69M | 26/05 | ||
| Barclays ADR | 11.16 | 11.17 | 11.00 | -0.02 | -0.18% | 2.42M | 26/05 | ||
| Mylan | 39.38 | 39.89 | 39.19 | +0.05 | +0.13% | 2.24M | 26/05 | ||
| Taglikeme Corp | 0.00010 | 0.00010 | 0.00010 | +0.00000 | +0.00% | 1.90M | 26/05 | ||
| GlaxoSmithKline ADR | 39.85 | 39.98 | 39.77 | -0.18 | -0.45% | 1.88M | 26/05 | ||
| Mallinckrodt | 16.50 | 16.59 | 16.28 | +0.06 | +0.36% | 1.69M | 26/05 |
สิงคโปร์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 13.99 | 14.07 | 13.73 | +0.07 | +0.50% | 5.43M | 26/05 | ||
| Sea | 14.56 | 14.73 | 14.49 | -0.05 | -0.34% | 2.31M | 26/05 | ||
| Kulicke&Soffa | 22.55 | 22.77 | 22.25 | +0.39 | +1.76% | 690.45K | 26/05 | ||
| China Yuchai | 20.81 | 20.96 | 19.00 | +1.77 | +9.30% | 146.17K | 26/05 | ||
| Wave Life Sciences Ltd | 44.90 | 45.00 | 43.60 | +1.15 | +2.63% | 91.90K | 26/05 | ||
| Aslan Pharma ADR | 6.02 | 6.12 | 5.78 | -0.04 | -0.66% | 32.69K | 26/05 | ||
| United Overseas Bank ADR | 43.55 | 43.98 | 43.34 | -0.61 | -1.38% | 32.28K | 26/05 | ||
| Jadestone Energy | 0.475 | 0.475 | 0.426 | +0.005 | +1.09% | 31.00K | 26/05 | ||
| DBS Group Holdings ADR | 86.07 | 86.36 | 85.81 | -0.75 | -0.86% | 23.41K | 26/05 | ||
| Singapore Telecommunications PK | 24.700 | 25.070 | 24.670 | -0.280 | -1.12% | 22.83K | 26/05 | ||
| Volitionrx Ltd | 2.330 | 2.390 | 2.260 | 0.000 | 0.00% | 16.81K | 26/05 | ||
| Overseas Chinese Banking ADR | 19.55 | 19.55 | 19.10 | -0.04 | -0.20% | 7.62K | 26/05 | ||
| Asian Pay Television Trust | 0.3300 | 0.3300 | 0.3300 | -0.0115 | -3.37% | 5.30K | 26/05 | ||
| Indofood Agri ADR | 10.55 | 10.55 | 10.55 | -0.21 | -1.95% | 1.10K | 25/05 | ||
| City Developments | 8.56 | 8.61 | 8.54 | -0.11 | -1.27% | 1.00K | 26/05 | ||
| Singapore Exchange ADR | 84.93 | 84.93 | 84.93 | +1.64 | +1.97% | 0.80K | 26/05 | ||
| IGG Inc | 1.57 | 1.57 | 1.57 | +0.05 | +3.20% | 0.50K | 26/05 | ||
| Keppel Corporation | 12.04 | 12.05 | 11.99 | -0.20 | -1.59% | 0.32K | 26/05 | ||
| Kenon Holdings | 15.46 | 15.46 | 15.17 | -0.28 | -1.78% | 0.26K | 26/05 | ||
| CapitaLand | 5.340 | 5.340 | 5.340 | +0.110 | +2.10% | 0.24K | 26/05 |
สเปน
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 5.840 | 5.840 | 5.740 | -0.170 | -2.83% | 8.53M | 26/05 | ||
| Banco Bilbao ADR | 7.23 | 7.24 | 7.10 | -0.25 | -3.34% | 3.32M | 26/05 | ||
| Telefonica ADR | 9.050 | 9.050 | 8.940 | -0.110 | -1.20% | 1.06M | 26/05 | ||
| Grifols ADR | 22.14 | 22.19 | 21.60 | -0.25 | -1.12% | 377.36K | 26/05 | ||
| ACS Actividades Construccion ADR | 8.26 | 8.34 | 8.24 | -0.25 | -2.94% | 62.00K | 26/05 | ||
| Red Electrica ADR | 9.760 | 9.760 | 9.576 | -0.330 | -3.27% | 57.95K | 26/05 | ||
| Industria de Diseno Textil | 16.56 | 16.56 | 16.35 | -0.11 | -0.66% | 46.33K | 26/05 | ||
| Caixabank ADR | 1.54 | 1.54 | 1.50 | -0.07 | -4.35% | 45.36K | 26/05 | ||
| Repsol SA | 18.46 | 18.52 | 18.30 | -0.65 | -3.40% | 43.71K | 26/05 | ||
| Iberdrola SA | 29.41 | 29.41 | 28.97 | -0.90 | -2.97% | 30.30K | 26/05 | ||
| Gas Natural SDG ADR | 4.91 | 4.91 | 4.84 | -0.19 | -3.73% | 21.21K | 26/05 | ||
| Enagas SA | 13.610 | 13.610 | 13.490 | -0.460 | -3.27% | 9.72K | 26/05 | ||
| Amadeus IT Holding SA PK | 78.82 | 78.82 | 78.32 | +0.31 | +0.39% | 9.47K | 26/05 | ||
| Indra Sistemas SA | 6.58 | 6.58 | 6.45 | -0.08 | -1.20% | 9.41K | 26/05 | ||
| Ferrovial | 20.36 | 20.36 | 20.21 | -0.41 | -1.97% | 5.50K | 26/05 | ||
| Acerinox ADR | 6.6 | 6.6 | 6.6 | -0.2 | -3.44% | 1.00K | 25/05 | ||
| Ebro Foods ADR | 23.50 | 23.50 | 23.50 | -0.52 | -2.16% | 0.91K | 25/05 | ||
| Siemens Gamesa ADR | 3.16 | 3.16 | 3.16 | -0.17 | -5.10% | 0.78K | 25/05 | ||
| Bankinter ADR | 10.25 | 10.25 | 10.25 | +0.00 | +0.00% | 0.10K | 25/05 | ||
| Bankia | 4.3700 | 4.3700 | 4.3700 | +0.0000 | +0.00% | 0 | 11/05 |
ออสเตรีย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Vienna Insurance ADR | 5.96 | 5.96 | 5.96 | -0.18 | -2.93% | 101.15K | 25/05 | ||
| Erste Group Bank AG PK | 21.50 | 21.55 | 20.93 | -0.56 | -2.54% | 16.07K | 26/05 | ||
| Wienerberger Baustoffindustrie | 5.290 | 5.330 | 5.150 | +0.015 | +0.28% | 9.20K | 26/05 | ||
| Voestalpine AG PK | 10.39 | 10.93 | 10.39 | -0.39 | -3.62% | 1.10K | 25/05 | ||
| OMV AG PK | 58.13 | 58.13 | 58.00 | -2.80 | -4.60% | 0.46K | 25/05 | ||
| Erste Group Bank AG | 42.580 | 42.580 | 42.580 | -0.820 | -1.89% | 0.12K | 25/05 | ||
| Flughafen Wien ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 26/04 | ||
| Schoeller Bleckmann ADR | 12.99 | 12.99 | 12.99 | +1.32 | +11.31% | 0 | 21/05 | ||
| Raiffeisen Bank ADR | 8.43 | 8.43 | 8.43 | 0.00 | 0.00% | 0 | 25/05 | ||
| Palfinger ADR | 41.79 | 41.79 | 41.79 | -0.70 | -1.65% | 0 | 13/02 | ||
| Oesterreichische Post ADR | 22.3 | 22.3 | 22.3 | 0.0 | 0.00% | 0 | 30/11 | ||
| OMV ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Verbund ADR | 6.74 | 6.74 | 6.74 | +0.00 | +0.00% | 0 | 19/05 | ||
| Mayr Melnhof Karton ADR | 38.22 | 38.22 | 38.22 | +0.29 | +0.76% | 0 | 12/04 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | -3.48 | -31.87% | 0 | 06/06 | ||
| EVN ADR | 3.84 | 3.85 | 3.84 | 0.00 | 0.00% | 0 | 08/05 | ||
| Andritz ADR | 11.48 | 11.48 | 11.48 | +0.48 | +4.36% | 0 | 08/03 | ||
| Telekom Austria AG PK | 18.35 | 18.35 | 18.35 | 0.00 | 0.00% | 0 | 17/05 | ||
| Wolford ADR | 2.93 | 2.93 | 2.93 | 0.00 | 0.00% | 0 | 08/05 |
ออสเตรเลีย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 49.02 | 49.90 | 48.89 | -1.86 | -3.66% | 3.59M | 26/05 | ||
| Tronox | 18.260 | 18.310 | 17.900 | -0.040 | -0.22% | 661.14K | 26/05 | ||
| Westpac Banking ADR | 21.310 | 21.350 | 21.237 | -0.150 | -0.70% | 167.02K | 26/05 | ||
| Immutep ADR | 2.5800 | 2.6500 | 2.4810 | 0.0000 | 0.00% | 166.20K | 26/05 | ||
| De Grey Mining | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 153.85K | 26/05 | ||
| National Australia Bank ADR | 10.07 | 10.09 | 9.90 | -0.01 | -0.10% | 57.12K | 26/05 | ||
| Telstra Corporation ADR | 10.80 | 10.85 | 10.65 | +0.29 | +2.76% | 55.54K | 26/05 | ||
| Parnell Pharma | 0.200 | 0.200 | 0.145 | +0.030 | +17.65% | 50.50K | 26/05 | ||
| Greenland Minerals&Energy | 0.065 | 0.065 | 0.063 | 0.000 | 0.00% | 50.00K | 26/05 | ||
| AU & NZ Banking Group | 20.95 | 21.19 | 20.73 | -0.03 | -0.14% | 40.57K | 26/05 | ||
| Genetic Technologies | 1.210 | 1.250 | 1.205 | -0.010 | -0.82% | 35.59K | 26/05 | ||
| Prana | 2.1390 | 2.2300 | 2.0401 | +0.0090 | +0.42% | 34.99K | 26/05 | ||
| Sonic Healthcare ADR | 18.30 | 18.31 | 18.13 | -0.01 | -0.05% | 32.98K | 26/05 | ||
| Liquefied Natural Gas | 0.3300 | 0.3450 | 0.3300 | -0.0135 | -3.93% | 31.84K | 26/05 | ||
| Sims Metal Management Ltd PK | 11.700 | 11.900 | 11.670 | -0.770 | -6.17% | 30.71K | 26/05 | ||
| Artemis Resources | 0.15 | 0.16 | 0.15 | -0.01 | -4.40% | 29.60K | 26/05 | ||
| Orocobre | 4.32 | 4.36 | 3.35 | -0.11 | -2.55% | 28.06K | 26/05 | ||
| QBE Insurance Group ADR | 7.40 | 7.41 | 7.36 | -0.10 | -1.37% | 26.38K | 26/05 | ||
| Incitec Pivot ADR | 2.780 | 2.790 | 2.450 | +0.080 | +2.96% | 25.64K | 26/05 | ||
| South32 ADR | 14.00 | 14.11 | 13.96 | -0.21 | -1.48% | 25.51K | 26/05 |
อาร์เจนตินา
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Loma Negra ADR | 12.62 | 12.99 | 12.08 | +1.06 | +9.17% | 2.56M | 26/05 | ||
| MercadoLibre | 314.70 | 319.54 | 312.29 | -0.23 | -0.07% | 1.54M | 26/05 | ||
| YPF Sociedad Anonima | 19.000 | 19.070 | 18.610 | -0.130 | -0.68% | 1.38M | 26/05 | ||
| Despegar.com | 22.86 | 23.14 | 22.85 | -0.15 | -0.65% | 610.17K | 26/05 | ||
| Grupo Supervielle | 17.5000 | 17.8300 | 17.3500 | -0.3200 | -1.80% | 575.47K | 26/05 | ||
| Grupo Financiero Galicia ADR | 43.6600 | 44.3100 | 42.3100 | +0.1700 | +0.39% | 420.57K | 26/05 | ||
| BBVA Banco Frances ADR | 15.49 | 15.78 | 15.34 | -0.30 | -1.90% | 365.29K | 26/05 | ||
| Telecom Argentina ADR | 22.56 | 22.65 | 22.21 | -0.02 | -0.09% | 322.77K | 26/05 | ||
| Pampa Energia ADR | 52.42 | 52.81 | 51.62 | +0.01 | +0.02% | 240.69K | 26/05 | ||
| Central Puerto | 13.65 | 13.82 | 13.48 | +0.07 | +0.52% | 236.50K | 26/05 | ||
| Macro Bank | 81.00 | 81.43 | 78.89 | +0.85 | +1.06% | 221.70K | 26/05 | ||
| IRSA Propiedades ADR | 32.980 | 33.350 | 32.750 | -0.020 | -0.06% | 84.76K | 26/05 | ||
| Edenor ADR | 48.300 | 48.500 | 47.814 | -0.100 | -0.21% | 79.98K | 26/05 | ||
| Transportadora Gas ADR | 17.720 | 17.780 | 17.200 | +0.210 | +1.20% | 61.59K | 26/05 | ||
| Cresud SACIF | 17.16 | 17.31 | 17.09 | -0.04 | -0.23% | 32.63K | 26/05 | ||
| IRSA ADR | 20.20 | 20.60 | 19.92 | +0.08 | +0.40% | 19.13K | 26/05 |
อิตาลี
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Intesa Sanpaolo SpA PK | 18.430 | 18.470 | 18.110 | -0.850 | -4.41% | 256.63K | 26/05 | ||
| Saipem ADR | 8.7400 | 8.7800 | 8.5304 | -0.2100 | -2.35% | 256.26K | 26/05 | ||
| Ferrari NV | 131.19 | 131.96 | 129.89 | -0.25 | -0.19% | 212.69K | 26/05 | ||
| ENI ADR | 35.88 | 36.14 | 35.67 | -1.11 | -3.00% | 158.22K | 26/05 | ||
| Telecom Italia ADR | 8.390 | 8.480 | 8.360 | -0.180 | -2.10% | 85.84K | 26/05 | ||
| ENEL Societa per Azioni | 5.520 | 5.540 | 5.340 | -0.150 | -2.65% | 81.55K | 26/05 | ||
| Prada Spa PK | 10.11 | 10.41 | 9.94 | -0.35 | -3.35% | 27.79K | 26/05 | ||
| Atlantia SPA | 14.96 | 15.00 | 14.86 | -0.08 | -0.53% | 27.51K | 26/05 | ||
| Natuzzi | 1.650 | 1.710 | 1.600 | -0.050 | -2.94% | 25.60K | 26/05 | ||
| Terna Rete Elettrica Nazionale | 16.20 | 16.26 | 16.00 | -0.53 | -3.17% | 21.33K | 26/05 | ||
| Great Wall Bldrs | 0.0020 | 0.0020 | 0.0017 | 0.0000 | 0.00% | 17.00K | 25/05 | ||
| Telecom Italia A | 7.390 | 7.560 | 7.290 | -0.060 | -0.81% | 15.94K | 26/05 | ||
| Mediobanca ADR | 9.91 | 9.94 | 9.82 | -0.43 | -4.16% | 13.71K | 26/05 | ||
| Luxottica ADR | 64.30 | 64.39 | 63.60 | +0.45 | +0.70% | 11.88K | 26/05 | ||
| Leonardo ADR | 5.21 | 5.29 | 5.17 | +0.12 | +2.26% | 2.55K | 26/05 | ||
| Davide Campari-Milano SpA | 7.480 | 7.500 | 7.430 | +0.060 | +0.81% | 2.20K | 26/05 | ||
| Snam SpA | 8.41 | 8.64 | 8.32 | -0.14 | -1.69% | 1.91K | 26/05 | ||
| Yoox Net-A-Porter ADR | 44.4 | 44.4 | 44.3 | -0.1 | -0.29% | 1.50K | 26/05 | ||
| Prysmian SPA | 14.73 | 14.73 | 14.46 | -0.07 | -0.47% | 0.62K | 26/05 | ||
| Azimut ADR | 37.30 | 37.30 | 37.12 | -1.70 | -4.36% | 0.26K | 26/05 |
อินเดีย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 8.61 | 8.70 | 8.53 | -0.01 | -0.12% | 4.58M | 26/05 | ||
| Infosys ADR | 18.32 | 18.35 | 18.16 | +0.08 | +0.44% | 4.36M | 26/05 | ||
| Tata Motors ADR | 21.31 | 21.50 | 21.18 | +0.22 | +1.04% | 1.99M | 26/05 | ||
| Vedanta Ltd | 14.91 | 14.93 | 14.55 | +0.14 | +0.95% | 933.81K | 26/05 | ||
| HDFC Bank ADR | 96.94 | 97.03 | 95.72 | +0.96 | +1.00% | 565.76K | 26/05 | ||
| Wipro ADR | 4.60 | 4.63 | 4.57 | +0.01 | +0.22% | 529.84K | 26/05 | ||
| Eros | 12.850 | 13.200 | 12.750 | -0.350 | -2.65% | 310.90K | 26/05 | ||
| Dr Reddys Labs | 29.11 | 29.25 | 29.02 | +0.15 | +0.52% | 221.55K | 26/05 | ||
| MakeMyTrip | 35.80 | 35.95 | 35.15 | +0.20 | +0.56% | 185.43K | 26/05 | ||
| WNS Holdings | 50.250 | 50.990 | 50.140 | -0.440 | -0.87% | 112.18K | 26/05 | ||
| Yatra Online | 7.63 | 7.72 | 7.37 | +0.29 | +3.95% | 78.09K | 26/05 | ||
| Azure Power Global | 15.20 | 15.29 | 15.15 | -0.02 | -0.13% | 27.17K | 26/05 | ||
| Sify | 1.930 | 1.940 | 1.899 | +0.010 | +0.52% | 25.85K | 26/05 | ||
| UltraTech Cement ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| 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 | ||
| Asian Paints ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Mahanagar Telephone Nigam PK | 0.400 | 0.400 | 0.400 | 0.000 | 0.00% | 0 | 25/05 |
อินโดนีเซีย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| PT Telekomunikasi Indonesia B | 24.880 | 25.000 | 24.740 | +0.010 | +0.04% | 555.69K | 26/05 | ||
| PT Bank Mandiri Persero TBK | 9.84 | 9.87 | 9.72 | +0.09 | +0.92% | 125.76K | 26/05 | ||
| Semen Persero | 12.53 | 12.64 | 12.18 | +0.56 | +4.68% | 20.05K | 26/05 | ||
| Astra Int | 10.42 | 10.43 | 10.02 | +0.32 | +3.17% | 13.28K | 26/05 | ||
| Bank Rakyat | 11.05 | 11.23 | 10.82 | +0.43 | +4.05% | 6.91K | 26/05 | ||
| PT XL Axiata Tbk ADR | 3.35 | 3.39 | 3.08 | +0.18 | +5.59% | 3.68K | 26/05 | ||
| Indo Global Exchange | 0.00012 | 0.00012 | 0.00012 | +0.00002 | +20.00% | 1.00K | 25/05 | ||
| Telekomunikasi | 0.206 | 0.206 | 0.206 | -0.089 | -30.17% | 0.40K | 25/05 | ||
| Bank Central Asia ADR | 40.3525 | 40.3525 | 40.3525 | +0.3325 | +0.83% | 0.36K | 26/05 | ||
| Perusahaan Perkebunan ADR | 4.4 | 4.4 | 4.4 | -0.5 | -10.20% | 0.10K | 25/05 | ||
| PT Indofood Sukses Makmur TBK | 24.1800 | 24.1800 | 24.1800 | 0.0000 | 0.00% | 0 | 24/05 | ||
| Aneka Tambang ADR | 5.22 | 5.22 | 5.22 | 0.35 | 7.19% | 0 | 11/05 | ||
| Medco Energi ADR | 9.32 | 9.32 | 9.32 | +0.00 | +0.00% | 0 | 29/03 | ||
| 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 | 6.48 | 6.48 | 6.48 | +0.00 | +0.00% | 0 | 18/05 | ||
| PT United Tractors | 50.50 | 50.50 | 50.50 | +0.00 | +0.00% | 0 | 15/05 | ||
| Unilever Indonesia ADR | 68.50 | 68.50 | 68.50 | 0.00 | 0.00% | 0 | 25/05 | ||
| PT Media Nusantara Citra TBK | 8.97 | 9.08 | 8.97 | 0.00 | 0.00% | 0 | 12/05 | ||
| Astra Agro Lestari TBK | 4.22 | 4.22 | 4.22 | 0.00 | 0.00% | 0 | 15/05 |
อิสราเอล
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 22.18 | 22.18 | 21.55 | +0.55 | +2.54% | 13.24M | 26/05 | ||
| InspireMD | 1.2700 | 1.5400 | 1.2100 | 0.0000 | 0.00% | 2.56M | 26/05 | ||
| SolarEdge Technologies Inc | 58.95 | 60.10 | 55.23 | +2.50 | +4.43% | 2.36M | 26/05 | ||
| Check Point Software Tech | 97.06 | 97.22 | 96.32 | +0.65 | +0.67% | 817.93K | 26/05 | ||
| Kitov Pharmaceuticals Holdings | 2.050 | 2.120 | 1.890 | +0.020 | +0.99% | 606.67K | 26/05 | ||
| Check Cap Ltd | 4.240 | 4.460 | 4.120 | -0.100 | -2.30% | 603.18K | 26/05 | ||
| Mellanox | 86.30 | 86.75 | 85.20 | +0.95 | +1.11% | 560.09K | 26/05 | ||
| Orbotech Ltd | 64.12 | 64.15 | 61.90 | +0.68 | +1.07% | 505.36K | 26/05 | ||
| Perion Network | 1.190 | 1.200 | 1.140 | +0.050 | +4.39% | 373.25K | 26/05 | ||
| Cyberark Software | 60.20 | 60.52 | 59.60 | -0.04 | -0.07% | 371.33K | 26/05 | ||
| Ceragon | 3.160 | 3.240 | 3.130 | -0.010 | -0.32% | 368.95K | 26/05 | ||
| OWC Pharma | 0.2395 | 0.2475 | 0.2350 | -0.0055 | -2.24% | 321.83K | 26/05 | ||
| Caesarstone | 15.200 | 15.399 | 15.150 | -0.050 | -0.33% | 245.00K | 26/05 | ||
| On Track | 1.3200 | 1.3700 | 1.2500 | -0.0300 | -2.22% | 230.55K | 26/05 | ||
| BioLineRx | 0.910 | 0.949 | 0.895 | +0.010 | +1.11% | 199.77K | 26/05 | ||
| Tower | 25.430 | 25.600 | 25.040 | +0.190 | +0.75% | 199.38K | 26/05 | ||
| Wix.Com Ltd | 85.75 | 85.95 | 83.80 | +1.25 | +1.48% | 195.48K | 26/05 | ||
| Intec Pharma | 4.450 | 4.750 | 4.450 | -0.125 | -2.73% | 177.88K | 26/05 | ||
| Rosetta Genomics | 0.4100 | 0.4300 | 0.4000 | +0.0100 | +2.50% | 162.17K | 25/05 | ||
| Nice ADR | 108.16 | 108.32 | 106.41 | +1.05 | +0.98% | 148.37K | 26/05 |
ฮังการี
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.57 | 7.63 | 7.57 | -0.03 | -0.39% | 2.45K | 26/05 | ||
| MOL ADR | 5.0 | 5.0 | 5.0 | 0.0 | 0.00% | 0 | 24/05 |
เกาหลีใต้
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| LG Display | 10.26 | 10.28 | 10.16 | -0.04 | -0.39% | 375.83K | 26/05 | ||
| SK Telecom ADR | 23.35 | 23.52 | 23.27 | +0.50 | +2.19% | 334.71K | 26/05 | ||
| KT | 13.22 | 13.24 | 13.06 | +0.15 | +1.15% | 300.09K | 26/05 | ||
| Korea Electric Power | 15.89 | 15.92 | 15.81 | -0.20 | -1.24% | 179.41K | 26/05 | ||
| POSCO | 80.64 | 81.42 | 79.85 | -1.47 | -1.79% | 143.73K | 26/05 | ||
| KB Financial | 50.96 | 51.00 | 50.79 | -0.19 | -0.37% | 102.99K | 26/05 | ||
| Shinhan | 43.20 | 43.29 | 42.91 | -0.16 | -0.37% | 73.09K | 26/05 | ||
| Hanwha Q Cells Co | 7.230 | 7.370 | 7.150 | +0.010 | +0.14% | 34.32K | 26/05 | ||
| Woori Bank | 44.330 | 44.330 | 43.870 | +0.300 | +0.68% | 10.50K | 26/05 | ||
| Gravity Co | 68.200 | 69.680 | 68.200 | -0.300 | -0.44% | 9.72K | 26/05 | ||
| 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 | 51.00 | 51.00 | 51.00 | +3.00 | +6.25% | 0 | 24/05 | ||
| Samsung Electronics Co Ltd DRC Pref | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 | ||
| Webzen ADR | 8.29 | 8.29 | 8.29 | +0.00 | +0.00% | 0 | 24/05 |
เขตบริหารพิเศษฮ่องกง
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Seaspan | 8.31 | 8.89 | 8.31 | -0.62 | -6.94% | 1.85M | 26/05 | ||
| China Mobile ADR | 45.63 | 45.90 | 45.48 | -0.01 | -0.02% | 1.31M | 26/05 | ||
| Melco Resorts & Entertainment | 32.46 | 32.64 | 32.29 | -0.17 | -0.52% | 1.28M | 26/05 | ||
| First Pacific Company | 2.685 | 2.700 | 2.650 | +0.015 | +0.56% | 603.26K | 26/05 | ||
| Medical Care Tech | 0.00020 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 250.20K | 26/05 | ||
| China Cord Blood | 9.460 | 9.900 | 9.410 | +0.070 | +0.75% | 205.31K | 26/05 | ||
| Easylink Solutions C | 0.0350 | 0.0350 | 0.0131 | +0.0140 | +66.67% | 185.18K | 26/05 | ||
| AIA ADR | 36.07 | 36.32 | 35.41 | +0.03 | +0.08% | 181.30K | 26/05 | ||
| Hutchison China MediTech | 30.16 | 31.24 | 29.69 | -1.24 | -3.95% | 147.98K | 26/05 | ||
| China Mobile | 9.08 | 9.08 | 9.08 | -0.13 | -1.41% | 138.50K | 25/05 | ||
| China Unicom Hong Kong ADR | 14.15 | 14.17 | 14.07 | +0.02 | +0.14% | 127.88K | 26/05 | ||
| Geely Automobile | 2.8500 | 2.8500 | 2.8000 | -0.0185 | -0.64% | 119.14K | 26/05 | ||
| Euro Tech | 3.800 | 3.950 | 3.700 | +0.100 | +2.70% | 117.23K | 26/05 | ||
| Spi Energy | 0.41 | 0.43 | 0.41 | -0.00 | -0.40% | 94.21K | 26/05 | ||
| CK Hutchison ADR | 11.38 | 11.45 | 11.25 | +0.09 | +0.80% | 84.56K | 26/05 | ||
| Cathay Pacific Airways ADR | 8.34 | 8.41 | 8.33 | +0.08 | +0.97% | 61.61K | 26/05 | ||
| Hong Kong & China Gas Co | 2.210 | 2.240 | 2.210 | -0.006 | -0.27% | 52.45K | 26/05 | ||
| Seaspan Corp Pe Pref | 25.46 | 25.60 | 25.32 | -0.02 | -0.08% | 40.65K | 26/05 | ||
| Value Partners | 0.930 | 0.930 | 0.930 | +0.030 | +3.33% | 35.50K | 25/05 | ||
| AIA Group | 9.00 | 9.00 | 8.96 | +0.11 | +1.24% | 30.55K | 26/05 |
เดนมาร์ก
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 47.73 | 47.99 | 47.61 | -0.37 | -0.77% | 704.46K | 26/05 | ||
| LiqTech International Inc | 0.7127 | 0.7980 | 0.6900 | -0.0273 | -3.69% | 649.60K | 26/05 | ||
| Forward Pharma A S | 2.92 | 3.35 | 2.75 | -0.19 | -6.11% | 259.19K | 26/05 | ||
| AP Moeller-Maersk AS | 7.38 | 7.43 | 7.36 | +0.07 | +1.03% | 105.66K | 26/05 | ||
| Ascendis Pharma AS | 69.67 | 69.82 | 65.60 | +3.17 | +4.77% | 86.39K | 26/05 | ||
| Carlsberg AS | 22.59 | 22.69 | 22.33 | +0.16 | +0.71% | 44.55K | 26/05 | ||
| Danske Bank A/S ADR | 16.72 | 16.72 | 16.61 | -0.05 | -0.30% | 29.06K | 26/05 | ||
| DanDrit Biotech | 5.370 | 5.550 | 5.370 | +0.120 | +2.29% | 23.11K | 26/05 | ||
| DSV | 41.90 | 41.99 | 41.71 | +0.03 | +0.07% | 21.51K | 26/05 | ||
| Coloplast A | 9.59 | 9.69 | 9.59 | -0.01 | -0.10% | 16.57K | 26/05 | ||
| Vestas Wind Systems AS | 22.47 | 22.54 | 22.30 | -0.12 | -0.53% | 16.29K | 26/05 | ||
| Genmab AS | 18.87 | 19.02 | 18.71 | -0.47 | -2.43% | 10.32K | 26/05 | ||
| Novozymes AS | 51.38 | 51.55 | 51.25 | -0.27 | -0.52% | 9.62K | 26/05 | ||
| CHR Hansen Holding AS | 48.10 | 48.18 | 47.57 | +0.19 | +0.40% | 9.19K | 26/05 | ||
| Novozymes B | 51.6200 | 51.6200 | 51.1000 | +0.2600 | +0.51% | 5.08K | 26/05 | ||
| Zealand Pharma ADR | 15.40 | 15.54 | 15.40 | -0.20 | -1.28% | 4.21K | 26/05 | ||
| Oersted | 60.8 | 60.8 | 60.8 | -5.2 | -7.83% | 1.67K | 25/05 | ||
| Dong Energy ADR | 20.35 | 20.35 | 20.17 | -1.56 | -7.12% | 1.02K | 25/05 | ||
| Vestas Wind | 67.2900 | 67.3100 | 67.1760 | -0.3740 | -0.55% | 1.01K | 26/05 | ||
| H Lundbeck AS | 67.910 | 68.070 | 67.910 | +0.030 | +0.04% | 0.89K | 25/05 |
เนเธอร์แลนด์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| NXP | 116.79 | 117.03 | 111.36 | +5.28 | +4.74% | 9.20M | 26/05 | ||
| Royal Dutch Shell ADR | 68.17 | 68.23 | 67.62 | -1.55 | -2.22% | 4.07M | 26/05 | ||
| Qiagen | 36.26 | 36.43 | 36.08 | -0.02 | -0.06% | 2.05M | 26/05 | ||
| ING ADR | 15.32 | 15.32 | 15.14 | -0.15 | -0.97% | 1.95M | 26/05 | ||
| Yandex | 33.29 | 33.75 | 33.23 | -0.25 | -0.75% | 1.94M | 26/05 | ||
| VEON | 2.540 | 2.560 | 2.530 | -0.020 | -0.78% | 1.87M | 26/05 | ||
| Royal Dutch Shell B ADR | 71.10 | 71.16 | 70.41 | -1.62 | -2.23% | 1.46M | 26/05 | ||
| Unilever NV ADR | 56.190 | 56.370 | 55.950 | -0.080 | -0.14% | 1.13M | 26/05 | ||
| International NV | 7.20 | 7.23 | 6.99 | -0.11 | -1.50% | 973.02K | 26/05 | ||
| Wright Medical Group | 24.82 | 24.88 | 24.55 | -0.01 | -0.04% | 680.61K | 26/05 | ||
| Aegon ADR | 6.52 | 6.53 | 6.45 | +0.01 | +0.15% | 664.05K | 26/05 | ||
| Koninklijke Philips ADR | 42.33 | 42.37 | 42.03 | +0.20 | +0.47% | 628.99K | 26/05 | ||
| Constellium Nv | 12.10 | 12.10 | 11.75 | +0.05 | +0.41% | 448.53K | 26/05 | ||
| Airbus Group NV | 28.61 | 28.61 | 28.38 | -0.20 | -0.69% | 393.28K | 26/05 | ||
| Interxion Holding NV | 63.53 | 63.89 | 62.82 | +0.11 | +0.17% | 369.62K | 26/05 | ||
| Core Laboratories | 122.29 | 123.50 | 120.98 | -3.62 | -2.88% | 329.75K | 26/05 | ||
| ASML ADR | 201.10 | 201.25 | 198.80 | +0.27 | +0.13% | 309.83K | 26/05 | ||
| Uniqure NV | 34.41 | 35.38 | 33.98 | -0.43 | -1.23% | 274.22K | 26/05 | ||
| ProQR Therapeutics NV | 5.900 | 6.050 | 5.400 | -0.150 | -2.48% | 136.02K | 26/05 | ||
| Cimpress NV | 135.04 | 135.89 | 134.09 | -0.48 | -0.35% | 79.19K | 26/05 |
เบลเยียม
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 94.72 | 95.06 | 94.23 | -1.03 | -1.08% | 1.88M | 26/05 | ||
| Euronav | 8.65 | 8.65 | 8.55 | +0.00 | +0.00% | 182.97K | 26/05 | ||
| Galapagos | 101.29 | 101.44 | 100.24 | +0.85 | +0.85% | 50.95K | 26/05 | ||
| Materialise NV | 12.42 | 12.54 | 12.27 | +0.02 | +0.16% | 35.77K | 26/05 | ||
| Umicore ADR | 14.00 | 14.21 | 13.87 | -0.13 | -0.92% | 17.11K | 26/05 | ||
| KBC Group SA | 40.40 | 40.40 | 40.10 | -0.58 | -1.42% | 12.60K | 26/05 | ||
| ageas SA/NV | 51.28 | 52.91 | 50.91 | -2.23 | -4.17% | 5.10K | 26/05 | ||
| Bpost ADR | 17.936 | 17.936 | 17.935 | -0.065 | -0.36% | 2.55K | 26/05 | ||
| Nyrstar ADR | 5.70 | 5.70 | 5.70 | -1.80 | -24.00% | 1.10K | 25/05 | ||
| Ablynx ADR | 52.64 | 52.67 | 52.64 | -0.04 | -0.09% | 0.89K | 25/05 | ||
| Tigenix | 40.92 | 40.96 | 40.92 | -0.33 | -0.80% | 0.17K | 26/05 | ||
| Colruyt SA | 13.17 | 13.17 | 13.17 | +0.28 | +2.16% | 0.14K | 26/05 | ||
| Agfa Gevaert ADR | 7.1600 | 7.1600 | 7.1600 | 0.0000 | 0.00% | 0 | 15/05 | ||
| Ackermans Van Haaren ADR | 12.3 | 12.3 | 12.3 | -0.9 | -6.82% | 0 | 04/08 | ||
| SA D'Ieteren ADR | 21.65 | 21.65 | 21.65 | 0.00 | 0.00% | 0 | 24/05 | ||
| UCB SA | 38.42 | 38.42 | 38.42 | +0.00 | +0.00% | 0 | 24/05 | ||
| Galapagos | 98.50 | 98.50 | 98.50 | +0.00 | +0.00% | 0 | 25/05 | ||
| Proximus ADR | 5.34 | 5.34 | 5.34 | 0.00 | 0.00% | 0 | 25/05 | ||
| GBL | 108.9500 | 108.9500 | 108.9500 | 0.0000 | 0.00% | 0 | 16/05 | ||
| Ablynx NV | 50.6300 | 50.6300 | 50.6300 | 0.0000 | 0.00% | 0 | 25/05 |
เปรู
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Dana Resources | 0.00040 | 0.00040 | 0.00040 | 0.00000 | 0.00% | 700.00K | 25/05 | ||
| Buenaventura Mining ADR | 15.79 | 16.01 | 15.74 | -0.15 | -0.94% | 692.23K | 26/05 | ||
| Grana y Montero | 3.25 | 3.45 | 2.95 | +0.10 | +3.17% | 458.82K | 26/05 | ||
| Goldsands Dev Co | 0.0009 | 0.0009 | 0.0009 | +0.0001 | +12.50% | 0.80K | 26/05 | ||
| Cementos Pacasmayo | 12.240 | 12.240 | 12.240 | +0.090 | +0.74% | 0.35K | 25/05 | ||
| Fossal ADR | 0.250 | 0.250 | 0.250 | +0.000 | +0.00% | 0 | 11/05 |
เม็กซิโก
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 6.05 | 6.11 | 6.00 | +0.03 | +0.50% | 6.10M | 26/05 | ||
| America Movil ADR | 16.18 | 16.43 | 16.13 | -0.13 | -0.80% | 2.02M | 26/05 | ||
| Grupo Televisa ADR | 17.71 | 17.95 | 17.23 | -0.06 | -0.34% | 862.02K | 26/05 | ||
| Santander Mexico B ADR | 6.56 | 6.64 | 6.54 | -0.03 | -0.46% | 777.23K | 26/05 | ||
| Vuela | 5.39 | 5.45 | 5.32 | +0.07 | +1.32% | 437.18K | 26/05 | ||
| Fomento Economico Mexicano | 83.28 | 84.80 | 83.25 | -0.53 | -0.63% | 368.52K | 26/05 | ||
| Aeroportuario del Centro Norte | 40.56 | 40.66 | 40.05 | +0.65 | +1.63% | 105.33K | 26/05 | ||
| Coca Cola Femsa ADR | 58.46 | 58.86 | 58.21 | +0.34 | +0.58% | 96.05K | 26/05 | ||
| GAP ADR | 84.66 | 86.65 | 84.20 | -0.13 | -0.15% | 71.24K | 26/05 | ||
| Grupo Aeroportuario Sureste ADR | 164.32 | 165.50 | 163.02 | +0.29 | +0.18% | 26.89K | 26/05 | ||
| Wal-Mart De Mexico | 25.74 | 25.95 | 25.34 | +0.10 | +0.39% | 26.26K | 26/05 | ||
| Wal Mart Mexico | 2.5750 | 2.5800 | 2.5000 | +0.0399 | +1.57% | 24.82K | 26/05 | ||
| Empresas ICA ADR | 0.0400 | 0.0400 | 0.0400 | 0.0000 | 0.00% | 20.10K | 26/05 | ||
| Kimberly-Clark de Mexico | 8.53 | 8.59 | 8.44 | +0.02 | +0.21% | 18.19K | 26/05 | ||
| Grupo TMM SAB | 1.050 | 1.090 | 1.050 | +0.100 | +10.53% | 4.90K | 25/05 | ||
| Desarrolladora Homex | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 3.50K | 25/05 | ||
| Grupo Simec ADR | 9.75 | 9.86 | 9.58 | +0.12 | +1.25% | 3.37K | 26/05 | ||
| Industrias Bachoco ADR | 56.85 | 57.40 | 56.85 | -0.55 | -0.96% | 3.14K | 26/05 | ||
| America Movil ADR A | 16.18 | 16.32 | 16.15 | 0.01 | 0.06% | 1.15K | 26/05 | ||
| Industrias Penoles | 17.6800 | 17.6800 | 17.6800 | -0.0100 | -0.06% | 1.00K | 25/05 |
เยอรมนี
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 12.05 | 12.14 | 11.95 | -0.20 | -1.63% | 6.44M | 26/05 | ||
| SAP ADR | 114.03 | 114.26 | 113.54 | 0.00 | 0.00% | 2.07M | 26/05 | ||
| Affimed NV | 2.200 | 2.425 | 2.200 | -0.250 | -10.20% | 734.80K | 26/05 | ||
| Trivago | 4.80 | 4.92 | 4.72 | 0.00 | 0.00% | 683.80K | 26/05 | ||
| Daimler ADR | 18.97 | 18.98 | 18.77 | -0.25 | -1.30% | 649.83K | 26/05 | ||
| BASF ADR | 25.61 | 25.62 | 25.35 | +0.02 | +0.08% | 559.87K | 26/05 | ||
| Allianz ADR | 21.91 | 21.93 | 21.70 | -0.07 | -0.32% | 350.06K | 26/05 | ||
| Bayer AG PK | 29.50 | 29.50 | 29.08 | -0.78 | -2.58% | 206.16K | 26/05 | ||
| Siemens ADR | 67.46 | 67.56 | 66.85 | -0.18 | -0.27% | 115.55K | 26/05 | ||
| Deutsche Telekom ADR | 15.57 | 15.58 | 15.42 | -0.05 | -0.32% | 103.69K | 26/05 | ||
| Volkswagen DRC | 39.01 | 39.01 | 38.57 | -0.19 | -0.48% | 79.39K | 26/05 | ||
| EON SE | 10.71 | 10.75 | 10.55 | -0.13 | -1.20% | 78.24K | 26/05 | ||
| Adidas ADR | 112.62 | 113.72 | 112.50 | -1.38 | -1.21% | 76.73K | 26/05 | ||
| Fresenius Medical Care ADR | 50.46 | 50.65 | 50.29 | +0.11 | +0.22% | 67.47K | 26/05 | ||
| ProSiebenSat1 Media AG | 7.76 | 7.78 | 7.67 | 0.00 | 0.00% | 64.75K | 26/05 | ||
| Deutsche Boerse ADR | 13.01 | 13.01 | 12.90 | +0.15 | +1.17% | 59.34K | 26/05 | ||
| Porsche Automobile Holding SE | 7.72 | 7.73 | 7.63 | 0.00 | 0.00% | 46.01K | 26/05 | ||
| Muenchener Rueckver Ges | 21.96 | 22.02 | 21.81 | -0.18 | -0.81% | 40.40K | 26/05 | ||
| Daimler | 76.0200 | 76.0300 | 75.2000 | -0.9800 | -1.27% | 39.63K | 26/05 | ||
| InflaRx | 35.38 | 35.49 | 33.50 | +1.27 | +3.72% | 37.48K | 26/05 |
แคนาดา
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Sycamore Entmt Grp | 0.00060 | 0.00070 | 0.00040 | +0.00010 | +20.00% | 122.01M | 26/05 | ||
| Megola Inc | 0.01150 | 0.01360 | 0.01060 | -0.00180 | -13.53% | 20.33M | 26/05 | ||
| On4 Communications | 0.0034 | 0.0035 | 0.0032 | 0.0000 | 0.00% | 20.05M | 26/05 | ||
| Northern Dynasty Minerals | 0.470 | 0.540 | 0.442 | -0.235 | -33.29% | 12.62M | 26/05 | ||
| Encana | 12.64 | 12.69 | 12.26 | -0.32 | -2.47% | 11.14M | 26/05 | ||
| Yamana Gold | 2.870 | 2.940 | 2.860 | -0.030 | -1.03% | 9.16M | 26/05 | ||
| Barrick Gold | 13.39 | 13.54 | 13.33 | -0.09 | -0.67% | 5.88M | 26/05 | ||
| Canadian Natural Resources | 34.35 | 34.92 | 34.09 | -1.40 | -3.92% | 5.16M | 26/05 | ||
| Kinross Gold | 3.600 | 3.640 | 3.570 | -0.040 | -1.10% | 5.16M | 26/05 | ||
| Solar Energy Initiat | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 5.01M | 26/05 | ||
| Baytex Energy Corp | 4.120 | 4.210 | 4.040 | -0.270 | -6.15% | 4.47M | 26/05 | ||
| Goldcorp | 14.05 | 14.19 | 14.00 | -0.16 | -1.13% | 4.27M | 26/05 | ||
| IAMGold | 6.240 | 6.320 | 6.200 | -0.070 | -1.11% | 4.26M | 26/05 | ||
| Validian Corporation | 0.015 | 0.020 | 0.015 | -0.004 | -21.62% | 4.11M | 26/05 | ||
| Suncor Energy | 39.17 | 39.69 | 38.89 | -1.26 | -3.12% | 3.73M | 26/05 | ||
| Cenovus Energy Inc | 10.35 | 10.54 | 10.12 | -0.50 | -4.61% | 3.72M | 26/05 | ||
| Eldorado Gold | 1.130 | 1.160 | 1.120 | -0.020 | -1.74% | 3.58M | 26/05 | ||
| Valeant Pharmaceuticals | 22.24 | 22.32 | 22.09 | +0.02 | +0.09% | 3.47M | 26/05 | ||
| Enbridge | 31.24 | 31.36 | 31.02 | -0.34 | -1.08% | 2.96M | 26/05 | ||
| Turquoise Hill Resources | 2.800 | 2.890 | 2.770 | -0.100 | -3.45% | 2.83M | 26/05 |
แอฟริกาใต้
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 2.46 | 2.52 | 2.44 | -0.16 | -6.11% | 6.26M | 26/05 | ||
| AngloGold Ashanti ADR | 8.45 | 8.51 | 8.26 | -0.06 | -0.71% | 3.14M | 26/05 | ||
| Gold Fields ADR | 3.630 | 3.630 | 3.560 | 0.000 | 0.00% | 2.71M | 26/05 | ||
| Harmony Gold Mining | 1.790 | 1.790 | 1.760 | 0.000 | 0.00% | 2.24M | 26/05 | ||
| Sasol ADR | 37.02 | 37.14 | 36.84 | -0.55 | -1.46% | 220.59K | 26/05 | ||
| Atlatsa Resources | 0.031 | 0.031 | 0.031 | 0.000 | 0.00% | 207.58K | 25/05 | ||
| Net 1 UEPS | 10.02 | 10.15 | 9.95 | -0.09 | -0.89% | 155.51K | 26/05 | ||
| Impala Platinum Holdings Ltd PK | 1.590 | 1.590 | 1.560 | -0.020 | -1.24% | 99.97K | 26/05 | ||
| Naspers ADR | 51.38 | 51.69 | 51.00 | -0.20 | -0.39% | 98.36K | 26/05 | ||
| Mix Telemats | 19.640 | 20.110 | 19.420 | -0.170 | -0.86% | 84.09K | 26/05 | ||
| DRDGOLD | 2.680 | 2.770 | 2.600 | +0.060 | +2.29% | 65.84K | 26/05 | ||
| Sanlam Ltd PK | 12.430 | 12.580 | 12.280 | +0.290 | +2.39% | 20.93K | 26/05 | ||
| Woolworths Holdings Ltd PK | 4.94 | 5.03 | 4.79 | +0.15 | +3.05% | 16.77K | 26/05 | ||
| Standard Bank Group Ltd PK | 16.52 | 17.18 | 16.34 | -0.03 | -0.18% | 10.91K | 26/05 | ||
| Vodacom Group Ltd PK | 12.50 | 12.58 | 12.15 | +0.11 | +0.89% | 9.08K | 26/05 | ||
| Aspen Pharmacare ADR | 19.635 | 19.750 | 19.480 | -0.215 | -1.08% | 7.35K | 26/05 | ||
| Shoprite Holdings Ltd PK | 18.43 | 18.84 | 18.35 | +0.06 | +0.33% | 6.58K | 26/05 | ||
| Nedbank Group Ltd | 22.630 | 22.910 | 22.630 | -0.435 | -1.89% | 6.08K | 26/05 | ||
| Anglo American Platinum ADR | 4.500 | 4.500 | 4.360 | +0.050 | +1.12% | 6.08K | 25/05 | ||
| Imperial Holdings Ltd PK | 16.82 | 17.04 | 16.44 | +0.15 | +0.92% | 5.66K | 26/05 |
โคลอมเบีย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 20.44 | 21.30 | 20.22 | -1.11 | -5.15% | 2.67M | 26/05 | ||
| BanColombia | 45.79 | 46.01 | 44.58 | +0.63 | +1.40% | 272.19K | 26/05 | ||
| Grupo Aval | 8.56 | 8.60 | 8.39 | 0.00 | 0.00% | 140.56K | 26/05 | ||
| Tecnoglass | 9.070 | 9.150 | 8.982 | +0.000 | +0.00% | 12.67K | 26/05 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 0 | 19/05 | ||
| Goff Corp | 0.00090 | 0.00090 | 0.00090 | +0.00000 | +0.00% | 0 | 25/05 | ||
| Cementos Argos ADR | 28.12 | 28.12 | 28.12 | +0.00 | +0.00% | 0 | 14/05 | ||
| Nutresa ADR | 7.96 | 8.10 | 7.15 | 0.00 | 0.00% | 0 | 20/01 | ||
| Inversiones Suramericana ADR | 28.00 | 28.00 | 28.00 | 0.00 | 0.00% | 0 | 24/01 | ||
| Interconnection Electric | 166.96 | 166.96 | 166.96 | +0.00 | +0.00% | 0 | 23/05 |
โปรตุเกส
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Pharol SGPS ADR | 0.282 | 0.287 | 0.249 | -0.010 | -3.39% | 15.41K | 26/05 | ||
| Galp Energa | 9.50 | 9.56 | 9.37 | -0.29 | -2.96% | 5.20K | 26/05 | ||
| EDP Energias de Portugal ADR | 39.68 | 39.80 | 39.11 | -0.53 | -1.31% | 2.53K | 26/05 | ||
| Jeronimo Martins SGPS SA ADR | 31.81 | 31.81 | 31.81 | 0.00 | 0.00% | 0 | 24/05 | ||
| 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 |
โปแลนด์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.180 | 0.180 | 0.153 | 0.000 | 0.00% | 0 | 24/05 | ||
| 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 | 11.51 | 11.51 | 11.51 | 0.00 | 0.00% | 0 | 21/05 | ||
| Alior Bank ADR | 7.0 | 7.0 | 7.0 | -0.7 | -9.09% | 0 | 05/08 | ||
| Eurocash SA PK | 6.07 | 6.07 | 6.07 | 0.00 | 0.00% | 0 | 22/05 | ||
| Eurocash SA | 6.60 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 08/05 | ||
| Tauron Polska Energia ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 30/11 |
ไซปรัส
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| QIWI | 17.33 | 17.68 | 17.27 | +0.14 | +0.81% | 194.34K | 26/05 | ||
| Prosafe | 2.7400 | 2.7400 | 2.7400 | 0.0000 | 0.00% | 0 | 23/05 | ||
| Prosafe ADR | 2.580 | 2.580 | 2.580 | 0.000 | 0.00% | 0 | 24/05 |
ไต้หวัน
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 39.30 | 39.49 | 38.93 | +0.03 | +0.08% | 5.40M | 26/05 | ||
| Himax | 7.310 | 7.415 | 7.210 | +0.020 | +0.27% | 1.42M | 26/05 | ||
| ASE Industrial | 5.24 | 5.24 | 5.17 | +0.12 | +2.34% | 354.86K | 26/05 | ||
| AU Optronics | 4.220 | 4.240 | 4.190 | -0.030 | -0.71% | 352.47K | 26/05 | ||
| United Microelectronics | 2.700 | 2.710 | 2.700 | 0.000 | 0.00% | 165.41K | 26/05 | ||
| Silicon Motion | 48.98 | 49.25 | 48.07 | +0.13 | +0.27% | 94.63K | 26/05 | ||
| ChipMOS Tech | 14.40 | 14.47 | 14.32 | +0.07 | +0.49% | 66.70K | 26/05 | ||
| SemiLEDS | 4.4500 | 4.4600 | 4.2520 | -0.0300 | -0.67% | 54.19K | 26/05 | ||
| Chunghwa Telecom | 36.77 | 36.81 | 36.51 | +0.15 | +0.41% | 47.95K | 26/05 | ||
| Giga Media Ltd | 2.940 | 2.960 | 2.880 | 0.000 | 0.00% | 9.94K | 26/05 | ||
| Asia Pacific Wire & Cable | 2.550 | 2.550 | 2.450 | +0.005 | +0.20% | 1.11K | 26/05 | ||
| 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 |
ไทย
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Fabrinet | 36.85 | 37.15 | 36.38 | +0.40 | +1.10% | 431.16K | 26/05 | ||
| KASIKORNBANK Public Co | 24.41 | 24.56 | 23.97 | +0.12 | +0.51% | 14.37K | 26/05 | ||
| TTW Public Company | 18.80 | 18.93 | 18.80 | 0.00 | 0.00% | 0.38K | 26/05 | ||
| Thai Beverage ADR | 56.35 | 56.35 | 56.35 | -0.01 | -0.02% | 0.30K | 26/05 | ||
| Advanced Info Service Public | 5.930 | 5.948 | 5.930 | -0.060 | -1.00% | 0.29K | 25/05 | ||
| BTS ADR | 26.6 | 26.6 | 26.6 | -2.1 | -7.47% | 0.15K | 25/05 | ||
| 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 | ||
| Banpu ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 14/05 | ||
| Berli Jucker ADR | 19.2 | 19.2 | 19.2 | +7.2 | +60.00% | 0 | 03/05 | ||
| Bank Ayudhya ADR | 32.03 | 32.03 | 32.03 | -0.70 | -2.14% | 0 | 12/04 | ||
| BEC World ADR | 5.38 | 5.38 | 5.38 | 0.88 | 19.56% | 0 | 18/10 | ||
| Bangkok Dusit Medical ADR | 25.5 | 25.5 | 25.5 | -0.1 | -0.39% | 0 | 16/01 | ||
| Advanced Info Service DRC | 5.89 | 5.89 | 5.89 | +0.64 | +12.19% | 0 | 21/05 | ||
| Airports Thailand ADR | 22.4 | 22.4 | 22.0 | +0.0 | +0.00% | 0 | 25/05 | ||
| Siam Commercial Bank ADR | 16.7 | 16.9 | 16.7 | 0.0 | 0.00% | 0 | 25/05 | ||
| Intouch Hol | 6.83 | 6.83 | 6.83 | +0.00 | +0.00% | 0 | 24/05 | ||
| PTT Exploration & Production | 9.200 | 9.200 | 9.200 | 0.000 | 0.00% | 0 | 25/05 | ||
| Krung Thai Bank Public Co | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 | 17/04 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 21/05 |
ไอร์แลนด์
| ชื่อ | ล่าสุด | สูงสุด | ต่ำสุด | เปลี่ยน | % เปลี่ยน | ปริมาณ | เวลา | ||
|---|---|---|---|---|---|---|---|---|---|
| Weatherford | 3.37 | 3.43 | 3.15 | -0.14 | -3.99% | 20.33M | 26/05 | ||
| Johnson Controls | 34.64 | 35.12 | 34.36 | +0.22 | +0.64% | 5.77M | 26/05 | ||
| Medtronic | 86.30 | 88.26 | 85.77 | -0.69 | -0.79% | 4.69M | 26/05 | ||
| Endo Int | 6.31 | 6.35 | 6.19 | +0.05 | +0.80% | 2.33M | 26/05 | ||
| Seagate Technology | 57.47 | 59.20 | 57.33 | -0.81 | -1.39% | 2.02M | 26/05 | ||
| Horizon Pharma | 16.17 | 16.19 | 15.60 | +0.65 | +4.19% | 1.87M | 26/05 | ||
| Eaton | 78.27 | 78.64 | 77.85 | -0.64 | -0.81% | 1.69M | 26/05 | ||
| Accenture | 155.99 | 156.48 | 155.05 | +0.40 | +0.26% | 1.31M | 26/05 | ||
| Allergan | 154.00 | 155.27 | 153.05 | +0.34 | +0.22% | 1.27M | 26/05 | ||
| Amarin | 3.070 | 3.180 | 3.060 | +0.030 | +0.99% | 1.20M | 26/05 | ||
| Perrigo | 75.24 | 75.48 | 74.77 | +0.13 | +0.17% | 1.17M | 26/05 | ||
| Ingersoll-Rand | 89.81 | 90.41 | 89.46 | -0.26 | -0.29% | 1.05M | 26/05 | ||
| AerCap Holdings NV | 55.26 | 55.38 | 54.86 | +0.03 | +0.05% | 969.28K | 26/05 | ||
| Shire ADR | 165.23 | 165.46 | 164.33 | +0.73 | +0.44% | 874.88K | 26/05 | ||
| Allegion PLC | 78.79 | 79.75 | 78.38 | -0.47 | -0.59% | 637.83K | 26/05 | ||
| Nabriva Therapeutics | 4.43 | 4.51 | 4.40 | -0.09 | -1.99% | 570.53K | 26/05 | ||
| Adient | 54.01 | 54.76 | 53.88 | -0.46 | -0.84% | 535.93K | 26/05 | ||
| CRH ADR | 36.52 | 36.55 | 36.15 | -0.39 | -1.06% | 452.51K | 26/05 | ||
| Alkermes Plc | 45.77 | 46.19 | 45.36 | +0.35 | +0.77% | 419.13K | 26/05 | ||
| Prothena | 14.62 | 15.15 | 14.48 | -0.24 | -1.62% | 403.89K | 26/05 |