A3M,20220907,2.71,2.718,2.686,2.686,266849
ACS,20220907,22.19,22.73,22.18,22.62,456354
ACX,20220907,8.766,8.922,8.716,8.902,807250
ADX,20220907,1.025,1.092,1.004,1.038,220716
ADZ,20220907,4.03,4.22,4.03,4.16,12
AEDAS,20220907,16.9,17,16.9,17,3895
AENA,20220907,119.35,121.7,119.35,121.15,74941
AGIL,20220907,4.26,4.49,4.26,4.3,3387
AI,20220907,0.067,0.0682,0.0662,0.0674,1385527
AIR,20220907,96.5,96.71,94.81,95.55,3395
ALB,20220907,47,47.5,46.6,47.35,636
ALM,20220907,9.1,9.1,8.83,8.875,154463
ALNT,20220907,12.9,13,12.85,13,6641
ALQ,20220907,8.5,8.6,8.5,8.6,1010
AMP,20220907,0.1712,0.1736,0.1694,0.1736,699425
AMS,20220907,51.22,51.94,51.22,51.7,406016
ANA,20220907,193.3,204,191.9,198.6,111460
ANE,20220907,39.68,42.2,39.4,41.56,314756
APAM,20220907,25.7,25.75,25.33,25.42,1850
APG,20220907,18,18,18,18,520
APPS,20220907,6.7,6.795,6.695,6.75,80954
ARM,20220907,8,8,7.75,8,2110
ATRY,20220907,6.1,6.4,6.06,6.12,12073
AZK,20220907,5.86,6,5.86,5.88,4807
BAIN,20220907,2.96,2.96,2.96,2.96,1400
BBVA,20220907,4.444,4.5015,4.409,4.4905,8851151
BKT,20220907,5.05,5.108,4.932,5.05,2537323
BKY,20220907,0.232,0.235,0.226,0.2275,1657869
BST,20220907,0.14,0.14,0.114,0.119,497627
CABK,20220907,2.995,3.033,2.949,3.024,11530772
CAF,20220907,28.05,28.65,28.05,28.6,33983
CASH,20220907,0.695,0.697,0.69,0.691,150994
CBAV,20220907,20.1,20.1,19.8,20,47
CCEP,20220907,47.1,47.38,47,47.1,575
CEV,20220907,7.15,7.15,7.15,7.15,2600
CIE,20220907,23.3,23.5,23.18,23.46,64658
CITY,20220907,0.24,0.24,0.199,0.204,162637
CLNX,20220907,36.8,37.64,36.61,37.53,800123
CLR,20220907,1.69,1.7,1.63,1.7,5090
COL,20220907,5.93,5.93,5.825,5.855,702064
COM,20220907,1.55,1.575,1.53,1.575,10809
DIA,20220907,0.0134,0.0134,0.0128,0.013,15836525
DOM,20220907,3.895,3.895,3.72,3.77,92936
EAT,20220907,4.015,4.145,3.895,4.12,7690
EBRO,20220907,15.88,15.96,15.86,15.86,30407
ECR,20220907,2.895,2.97,2.89,2.94,137728
EDR,20220907,5.3,5.36,5.19,5.35,88183
EIDF,20220907,79.6,79.6,78.8,79.2,13027
ELE,20220907,16.98,17.77,16.98,17.55,1499793
ELZ,20220907,0.203,0.209,0.202,0.203,215730
ENC,20220907,3.508,3.508,3.398,3.432,313239
END,20220907,2.9,2.98,2.9,2.93,4366
ENER,20220907,5.74,5.88,5.74,5.82,5941
ENG,20220907,17.98,18.23,17.665,17.96,1043479
ENO,20220907,10.85,10.9,10.75,10.8,8199
ENRS,20220907,5.6,5.76,5.6,5.76,3034
FACE,20220907,2.22,2.26,2.07,2.18,13657
FAE,20220907,3.94,3.945,3.89,3.935,143994
FCC,20220907,9.18,9.18,9.03,9.09,18641
FDR,20220907,15.1,15.39,14.94,15.35,641083
FER,20220907,24.62,25.03,24.61,24.84,494556
GALQ,20220907,1.245,1.245,1.245,1.175,100
GAM,20220907,17.94,17.985,17.925,17.965,1373443
GAS,20220907,27.29,28.23,27.15,27.6,295438
GCO,20220907,28.75,28.75,28.15,28.4,10606
GEST,20220907,3.49,3.49,3.432,3.486,290743
GIGA,20220907,10.15,10.15,10.1,10.1,1652
GRE,20220907,33.6,36.28,33.6,36,35198
GRF,20220907,11.32,11.455,11.26,11.42,716975
GRF.P,20220907,7.595,7.77,7.515,7.64,200246
GRI,20220907,1.88,1.88,1.88,1.88,1330
GSJ,20220907,3.975,3.975,3.81,3.82,17988
HLZ,20220907,10.25,10.4,10.1,10.15,11384
HOME,20220907,10.54,10.56,10.36,10.52,9995
IAG,20220907,1.2515,1.277,1.233,1.263,7219916
IBE,20220907,10.435,10.91,10.405,10.69,12385690
IBG,20220907,14,14,13.7,13.75,4486
IDR,20220907,7.625,7.74,7.625,7.715,452219
INDDT,20220907,7212.8,7251.7,7183.9,7213.1,42578
ISE,20220907,0.552,0.57,0.552,0.58,479
ITX,20220907,21.26,21.49,20.98,21.44,2483388
IZER,20220907,8.16,8.24,8.16,8.24,1614
LDA,20220907,1.05,1.056,1.039,1.048,409670
LGT,20220907,6.98,7.04,6.98,7.02,505
LLN,20220907,2.25,2.3,2.04,2.145,17920
LOG,20220907,19.55,19.57,19.3,19.44,119988
LRE,20220907,4.61,4.63,4.6,4.61,6522
MAKS,20220907,11.75,11.75,11.25,11.25,3126
MAP,20220907,1.622,1.629,1.591,1.601,3135672
MCM,20220907,11.6,11.8,11.56,11.56,10304
MDF,20220907,0.762,0.762,0.747,0.759,52848
MED,20220907,0.86,0.86,0.86,0.86,1000
MEL,20220907,5.61,5.655,5.2,5.275,5818196
MIO,20220907,6.75,6.75,6.75,6.75,700
MRL,20220907,9.02,9.14,9.02,9.11,692263
MTB,20220907,1.33,1.34,1.33,1.33,30
MTS,20220907,22.32,22.72,21.93,22.59,438331
MVC,20220907,6.89,6.92,6.83,6.83,11679
NEA,20220907,4.97,4.97,4.92,5.06,99
NHH,20220907,2.905,2.935,2.825,2.875,212134
NTH,20220907,1.72,1.72,1.675,1.675,8670
NTX,20220907,3.14,3.14,3.14,3.14,1000
NYE,20220907,0.0022,0.0023,0.0021,0.0021,21049300
OHL,20220907,0.5395,0.5485,0.536,0.5485,878404
OLE,20220907,0.272,0.272,0.27,0.271,184867
ORY,20220907,2.38,2.41,2.38,2.39,23191
PAR,20220907,4.51,4.59,4.51,4.56,404
PHM,20220907,56.1,56.84,54.98,55.9,56976
PRM,20220907,13.1,13.25,13.05,13.2,502
PRO,20220907,17.6,17.7,17.6,17.7,607
PRS,20220907,0.452,0.4655,0.452,0.4655,67085
PSG,20220907,1.81,1.81,1.741,1.745,201823
PSI,20220907,5966.29,6027.98,5887.92,5951.38,5951
PVA,20220907,0.396,0.396,0.38,0.38,14313
R4,20220907,9.3,9.42,9.22,9.4,1484
RBT,20220907,1.93,1.93,1.93,1.94,94
REE,20220907,18.27,18.795,18.18,18.32,1381296
REN,20220907,1.55,1.55,1.55,1.55,2880
REP,20220907,13.55,13.665,12.93,12.93,7806606
RIO,20220907,3.7,3.7,3.52,3.7,360
RJF,20220907,2.495,2.565,2.495,2.565,11225
RLIA,20220907,0.96,0.97,0.96,0.97,31220
ROVI,20220907,48.12,48.2,45.1,45.5,206834
SAB,20220907,0.6762,0.6906,0.6626,0.678,32316420
SAI,20220907,0.92,0.92,0.87,0.89,1806
SAN,20220907,2.387,2.41,2.332,2.3845,28705022
SCYR,20220907,2.214,2.228,2.198,2.212,717705
SLR,20220907,19.15,21.17,18.95,20.48,1424851
SNG,20220907,4.23,4.23,4.12,4.22,20074
SOL,20220907,4.954,5.235,4.932,5.11,300674
SPH,20220907,9.38,9.38,9.28,9.3,4055
TEF,20220907,4.034,4.052,4.01,4.01,9113170
TL5,20220907,2.8,2.876,2.8,2.8,149967
TLGO,20220907,2.59,2.61,2.555,2.605,126111
TRE,20220907,6.44,6.56,6.32,6.44,215105
TRG,20220907,0.291,0.299,0.28,0.292,213387
TUB,20220907,2.27,2.27,2.185,2.185,62108
UBS,20220907,0.0147,0.0148,0.0144,0.0148,13631757
UNI,20220907,0.864,0.87,0.848,0.8625,1170522
USI,20220907,5.45,5.45,5.45,5.45,919
VER,20220907,3.03,3.03,3.03,3.03,3
VID,20220907,63.1,63.4,62.3,63.3,12532
VIS,20220907,56.6,56.8,55.85,56.25,15560
VOC,20220907,0.65,0.65,0.646,0.648,6505
YEIS,20220907,4.44,4.44,4.38,4.38,5083
YFID,20220907,42.8,42.8,42,42,394
YINB7,20220907,0.95,0.95,0.945,0.945,8000
YMEI,20220907,43.8,43.8,43.8,44,90
YMHRE,20220907,3.96,3.96,3.96,3.96,250
YORS,20220907,12.9,12.9,12.9,13,3
YQUO,20220907,1.65,1.65,1.65,1.65,2942