A3M,20220207,3.546,3.58,3.498,3.532,218090
ACS,20220207,22.59,22.65,22.06,22.06,921490
ACX,20220207,11.465,11.72,11.445,11.625,1192915
ADL,20220207,0.46,0.462,0.453,0.462,39474
ADX,20220207,1.246,1.246,1.225,1.236,289191
ADZ,20220207,3.51,3.53,3.51,3.55,378
AEDAS,20220207,23.9,24.1,23.5,23.8,7324
AENA,20220207,144.35,145,141.55,142,154974
AGIL,20220207,6.4,6.6,6.2,6.3,13698
AI,20220207,0.09,0.0921,0.0883,0.089,1106672
AIR,20220207,111.48,113,110.34,112.86,2947
ALB,20220207,50.8,51,50.4,51,2849
ALC,20220207,25.8,25.8,25.8,26.2,31
ALM,20220207,11.3,11.3,10.97,11.04,293300
ALNT,20220207,15.2,15.4,15.2,15.4,4021
ALQ,20220207,5.95,6,5.95,6,2314
AMP,20220207,0.1944,0.21,0.1926,0.208,10289726
AMS,20220207,60.8,61.16,58.82,60.38,998813
ANA,20220207,149,149.5,146.9,147.5,92659
ANE,20220207,28.4,28.83,28.21,28.43,111997
APAM,20220207,52.02,52.02,51.84,52.38,35
APPS,20220207,8.13,8.43,8.115,8.4,369115
ARM,20220207,8.9,8.9,8.9,8.9,2933
ART,20220207,3.42,3.42,3.31,3.39,6629
ATRY,20220207,10.8,10.85,10.1,10.1,37731
AZK,20220207,5.4,5.4,5.26,5.38,2367
BBVA,20220207,5.745,5.771,5.649,5.75,24396481
BKT,20220207,5.682,5.708,5.538,5.67,4205928
BKY,20220207,0.1628,0.1638,0.1558,0.1574,2270722
CABK,20220207,3.212,3.26,3.142,3.222,34286967
CAF,20220207,34.5,35.15,34.5,34.65,9507
CASH,20220207,0.65,0.676,0.649,0.675,796813
CBAV,20220207,22,22,22,22,7961
CCEP,20220207,50.35,50.35,49.9,49.9,327
CIE,20220207,25.26,25.6,25.26,25.34,164550
CITY,20220207,0.931,0.931,0.931,0.931,1607
CLE,20220207,0.38,0.38,0.37,0.37,15800
CLNX,20220207,39.49,39.94,39.21,39.24,1893650
CLR,20220207,1.92,1.98,1.85,1.93,105571
COL,20220207,7.5,7.5,7.27,7.27,765298
COM,20220207,2.17,2.2,2.07,2.19,62553
DIA,20220207,0.016,0.0162,0.0158,0.016,28258821
DOM,20220207,4.435,4.435,4.335,4.35,63197
EAT,20220207,5.95,6.07,5.85,6.06,2900
EBRO,20220207,16.3,16.34,16.22,16.22,43480
ECR,20220207,3.08,3.14,3.035,3.105,172384
EDR,20220207,8.34,8.35,8.13,8.33,80614
EEP,20220207,0.54,0.54,0.54,0.54,540
EIDF,20220207,22.9,23.4,22.2,23.3,9694
ELE,20220207,19.285,19.37,18.74,18.74,1604825
ELZ,20220207,0.355,0.355,0.329,0.3335,225582
ENC,20220207,2.402,2.402,2.358,2.374,343071
END,20220207,3.8,3.8,3.7,3.8,3004
ENER,20220207,4.385,4.45,4.385,4.385,925
ENG,20220207,19.065,19.155,18.81,18.895,819417
ENO,20220207,10.2,10.2,10.05,10.15,11140
EZE,20220207,0.1822,0.183,0.181,0.182,305180
FACE,20220207,4.15,4.15,3.88,4.03,37027
FAE,20220207,3.38,3.39,3.346,3.37,200511
FCC,20220207,10.72,10.72,10.36,10.48,39528
FDR,20220207,27.2,27.4,26.5,26.5,601533
FER,20220207,24.23,24.39,23.6,23.6,1494857
GALQ,20220207,1.415,1.42,1.415,1.415,2140
GAM,20220207,17.635,17.75,16.725,16.78,2085992
GAS,20220207,27.83,27.94,27.47,27.58,432853
GCO,20220207,30.4,30.4,29.9,29.95,16649
GEST,20220207,4.03,4.052,3.94,4.032,268185
GIGA,20220207,9.88,9.88,9.66,9.7,9595
GRE,20220207,23.95,24.05,23.15,23.5,43895
GRF,20220207,15.19,15.19,14.285,14.745,2401169
GRF.P,20220207,10.28,10.28,9.715,9.855,373150
GRI,20220207,1.9,1.9,1.9,1.9,111
GRN,20220207,14.4,14.9,13.65,14.45,2881
GSJ,20220207,4.63,4.66,4.605,4.605,10437
HLZ,20220207,11.5,11.8,11.5,11.5,2360
HOME,20220207,10.84,11.2,10.84,11.1,38317
IAG,20220207,1.874,1.9095,1.8435,1.8925,19369291
IBE,20220207,9.75,9.77,9.476,9.498,11770733
IBG,20220207,17.8,17.8,17.45,17.5,4932
IDR,20220207,9.1,9.1,8.915,8.94,426241
INDDT,20220207,7194.3,7196,7110.5,7156.4,52284
ISE,20220207,0.72,0.75,0.72,0.72,7368
ISUR,20220207,8.24,8.3,8.24,8.28,270
ITX,20220207,25.3,25.35,24.8,24.8,3272964
IZER,20220207,7.96,8.1,7.96,8.1,75
KOM,20220207,1.93,1.93,1.93,1.93,1000
LDA,20220207,1.542,1.55,1.52,1.522,250330
LGT,20220207,10.85,10.85,10.4,10.5,3723
LIB,20220207,1.54,1.54,1.54,1.54,1617
LLN,20220207,3.48,3.58,3.255,3.52,23128
LLYC,20220207,13.4,13.6,13.4,13.5,3451
LOG,20220207,18.45,18.45,18.02,18.2,273685
LRE,20220207,5.2,5.3,5.15,5.3,23015
MAKS,20220207,22.2,22.2,21.8,22.2,311
MAP,20220207,1.9235,1.927,1.905,1.9105,3879907
MCM,20220207,12.84,12.84,12.52,12.7,2988
MDF,20220207,0.889,0.889,0.87,0.88,79930
MEL,20220207,6.72,6.75,6.6,6.732,719590
MIO,20220207,7,7.05,7,7.05,1000
MONI,20220207,0.302,0.302,0.302,0.302,48
MRL,20220207,9.708,9.712,9.54,9.676,844013
MTB,20220207,1.44,1.44,1.42,1.42,14297
MTS,20220207,27.61,28.53,27.39,28.26,855544
MVC,20220207,6.65,6.79,6.55,6.56,41617
NBI,20220207,6,6,6,6,394
NEA,20220207,6.06,6.06,5.84,6,6862
NHH,20220207,3.29,3.295,3.255,3.28,23315
NTH,20220207,1.88,1.94,1.88,1.94,557
NTX,20220207,3.66,3.84,3.64,3.84,2293
NXT,20220207,0.464,0.47,0.46,0.462,67299
NYE,20220207,0.0048,0.005,0.0047,0.0049,7745300
OHL,20220207,0.882,0.8865,0.847,0.854,2016090
OLE,20220207,0.3062,0.317,0.3062,0.3112,431779
ORY,20220207,2.915,3.005,2.9,2.915,107779
PANG,20220207,1.55,1.55,1.55,1.55,1
PAR,20220207,7.18,7.31,7.18,7.21,1473
PHM,20220207,55.38,55.6,53.46,54.88,65040
PRM,20220207,14.25,14.4,14.1,14.2,736
PRO,20220207,19.4,19.4,19.4,19.4,450
PRS,20220207,0.611,0.624,0.611,0.622,148277
PSG,20220207,2.2,2.25,2.146,2.22,914413
PSI,20220207,5606.1,5661.48,5572.15,5609.47,5609
PVA,20220207,0.4445,0.4445,0.428,0.428,47050
R4,20220207,10,10,9.72,9.9,2658
RBT,20220207,2.06,2.06,2.06,2.06,765
REE,20220207,17.515,17.55,17.21,17.345,1387409
REN,20220207,1.92,1.92,1.87,1.905,16280
REP,20220207,11.548,11.594,11.374,11.542,6036712
RIO,20220207,3.16,3.16,3.14,3.16,1600
RJF,20220207,2.78,2.78,2.715,2.775,36844
RLIA,20220207,0.802,0.802,0.798,0.798,63837
ROVI,20220207,67,67.2,65.5,65.9,108910
SAB,20220207,0.8402,0.86,0.818,0.8496,63580127
SAN,20220207,3.2975,3.313,3.2245,3.294,48368443
SCYR,20220207,2.25,2.272,2.226,2.226,1388521
SLR,20220207,14.76,14.79,14.24,14.395,709396
SNG,20220207,4.3,4.395,4.25,4.3,7268
SOL,20220207,5.045,5.1,4.88,4.92,150566
SPH,20220207,9.5,9.5,9.2,9.2,2621
TEF,20220207,4.1835,4.2165,4.1225,4.192,15399392
TL5,20220207,4.136,4.17,4.08,4.116,198617
TLGO,20220207,4.69,4.69,4.6,4.615,124967
TRE,20220207,8.11,8.165,7.895,7.95,382068
TRG,20220207,0.377,0.377,0.362,0.364,145039
TUB,20220207,1.612,1.64,1.61,1.624,47134
UBS,20220207,0.0153,0.0156,0.0153,0.0156,10125807
UNI,20220207,1.039,1.056,0.996,1.045,6827751
VER,20220207,3.705,3.84,3.705,3.83,1034
VID,20220207,75.2,75.2,74,74,13352
VIS,20220207,54.2,54.2,53.05,53.55,24675
VOC,20220207,0.932,0.96,0.932,0.94,16329
YAC1,20220207,1.29,1.29,1.26,1.26,17000
YATO,20220207,9.55,9.55,9.55,9.55,525
YMEI,20220207,39.8,39.8,39.8,39.8,300
YORE,20220207,1.06,1.07,1.06,1.07,3000
YVBA,20220207,6.75,6.75,6.75,6.75,636
ZOT,20220207,7.05,7.06,7.05,7.05,63772