A3M,20221214,3.132,3.158,3.076,3.108,414308
ACS,20221214,26.95,27.08,26.66,26.92,508243
ACX,20221214,9.47,9.532,9.01,9.11,1018201
ADX,20221214,0.828,0.828,0.79,0.797,203441
ADZ,20221214,3.95,4.09,3.93,3.95,4055
AEDAS,20221214,13.1,13.22,12.74,12.82,36977
AENA,20221214,126.35,126.75,125,126.25,146250
AGIL,20221214,4.96,4.98,4.95,4.95,1001
AI,20221214,0.0603,0.0619,0.0603,0.0617,810416
AIR,20221214,113.3,113.72,111.66,112.18,1552
ALB,20221214,43.5,44,43.5,43.6,5048
ALM,20221214,9.45,9.49,9,9.115,380879
ALNT,20221214,12.25,12.3,12.05,12.3,1868
AMP,20221214,0.1638,0.1638,0.1574,0.1588,1119949
AMS,20221214,53.08,53.4,52.38,53.1,804215
ANA,20221214,180,183.6,180,183.6,83497
ANE,20221214,37,37.46,36.84,37.42,300722
APAM,20221214,30.32,30.32,29.05,29.3,3962
APPS,20221214,6.05,6.2,6.035,6.195,174511
ARM,20221214,7.5,7.65,7.4,7.65,2204
ART,20221214,3.81,3.81,3.77,3.81,10
ATRY,20221214,5.86,5.88,5.76,5.76,20959
AZK,20221214,5.82,5.92,5.8,5.84,6117
BBVA,20221214,5.527,5.537,5.463,5.537,10759763
BKT,20221214,5.83,5.922,5.83,5.904,1565744
BKY,20221214,0.1916,0.1932,0.1892,0.1908,313406
BST,20221214,0.264,0.273,0.262,0.265,393803
CABK,20221214,3.3,3.374,3.299,3.37,12170414
CAF,20221214,27.2,27.65,26.75,27.6,72429
CASH,20221214,0.6,0.6,0.59,0.591,282756
CBAV,20221214,18.4,18.7,18.2,18.2,8512
CCEP,20221214,51.1,51.7,51.1,51.8,148
CIE,20221214,23.52,23.76,23.36,23.76,48205
CITY,20221214,0.304,0.333,0.275,0.296,385922
CLNX,20221214,33.56,33.7,33.24,33.59,1216046
CLR,20221214,2.39,2.44,2.22,2.44,17692
COL,20221214,6.12,6.3,6.07,6.26,986796
COM,20221214,1.52,1.6,1.52,1.6,77192
DESA,20221214,14.8,14.8,14.8,14.6,2
DIA,20221214,0.0136,0.0136,0.0132,0.0134,36677765
DOM,20221214,3.65,3.65,3.6,3.605,71647
EAT,20221214,4.23,4.23,4.23,4.23,2874
EBRO,20221214,15,15,14.86,14.94,54140
ECR,20221214,3.275,3.335,3.255,3.3,61247
EDR,20221214,4.045,4.045,3.75,3.785,138305
EIDF,20221214,23,24.5,22.78,24.44,183470
ELE,20221214,17.805,18.04,17.78,18.04,1048186
ELZ,20221214,0.254,0.263,0.266,0.259,55504
ENC,20221214,2.91,2.91,2.804,2.844,848449
END,20221214,1.73,1.8,1.79,1.71,8120
ENER,20221214,4.61,4.77,4.53,4.72,23485
ENG,20221214,17.25,17.42,17.185,17.35,1464966
ENO,20221214,10.55,10.75,10.55,10.65,7407
ENRS,20221214,5.17,5.3,5.1,5.2,4108
FACE,20221214,2.31,2.4,2.25,2.4,13439
FAE,20221214,3.535,3.555,3.51,3.525,198641
FCC,20221214,8.66,8.66,8.5,8.51,41172
FDR,20221214,14.48,14.56,14.36,14.55,643291
FER,20221214,25.65,25.71,25.43,25.64,968308
GALQ,20221214,1.145,1.195,1.145,1.175,3774
GAM,20221214,17.86,18.01,17.86,17.99,376192
GAS,20221214,26.47,27.08,26.47,26.96,859946
GCO,20221214,29.5,29.75,29.2,29.5,14127
GEST,20221214,3.444,3.478,3.412,3.478,380992
GIGA,20221214,10.425,10.5,10.35,10.5,4649
GRE,20221214,29.72,30.5,29.72,30.3,18317
GRF,20221214,10.74,10.91,10.59,10.825,1987872
GRF.P,20221214,7.67,7.885,7.62,7.8,388100
GSJ,20221214,4.06,4.09,4.03,4.045,11487
HAN,20221214,0.452,0.452,0.462,0.452,5000
HLZ,20221214,6.9,6.9,6.86,6.86,2929
HOME,20221214,8.23,8.24,8.04,8.15,38162
IAG,20221214,1.557,1.5645,1.5205,1.527,15838471
IBE,20221214,10.985,11.075,10.94,11.055,14983440
IBG,20221214,13.1,13.15,13.05,13.05,6688
IDR,20221214,10.28,10.3,10.18,10.28,328204
ISUR,20221214,7.6,7.6,7.6,7.6,854
ITX,20221214,25.24,25.52,24.8,25.52,3728480
IZER,20221214,7.7,7.94,7.88,7.9,5080
KOM,20221214,0.9,0.9,0.92,0.9,10000
LAB,20221214,2.98,3.04,3.04,3.04,1000
LDA,20221214,1.049,1.069,1.033,1.068,618497
LGT,20221214,6,6.1,5.9,6.04,7310
LIB,20221214,0.88,0.89,0.89,0.89,1300
LLN,20221214,1.85,1.85,1.812,1.83,2854
LLYC,20221214,9.92,9.92,10,9.92,264
LOG,20221214,23.38,23.74,23.32,23.74,184312
LRE,20221214,4.345,4.415,4.295,4.295,83535
MAKS,20221214,10.05,10.05,10,10.05,250
MAP,20221214,1.804,1.808,1.762,1.799,3345481
MCM,20221214,11.04,11.04,10.8,10.8,51035
MDF,20221214,0.709,0.71,0.695,0.697,51399
MED,20221214,0.545,0.545,0.52,0.52,640
MEL,20221214,5.03,5.03,4.922,4.962,1136145
MIO,20221214,6.15,6.15,6.15,6.15,81
MONI,20221214,0.294,0.3,0.29,0.3,3090
MRL,20221214,8.94,9.325,8.94,9.28,621556
MTB,20221214,1.22,1.24,1.24,1.24,1800000
MTS,20221214,25.85,25.95,24.87,25.025,836494
MVC,20221214,6.61,6.61,6.37,6.38,42715
NBI,20221214,4.8,4.8,4.7,4.74,7247
NEA,20221214,4.94,5.06,4.94,4.94,1088
NHH,20221214,3.135,3.19,3.125,3.17,6826
NTH,20221214,1.6,1.65,1.6,1.645,17711
NTX,20221214,2.78,3,2.69,2.78,5054
NXT,20221214,0.475,0.475,0.465,0.47,106095
NYE,20221214,0.019,0.0194,0.0184,0.0194,1596595
OHL,20221214,0.465,0.469,0.455,0.468,1489925
OLE,20221214,0.2345,0.2345,0.226,0.2295,1256155
OPDE,20221214,3.96,3.96,3.8,3.92,68605
ORY,20221214,2.29,2.55,2.23,2.545,1452279
PANG,20221214,1.46,1.47,1.46,1.47,5076
PAR,20221214,3.35,3.35,3.4,3.35,16398
PHM,20221214,65.48,67,64.58,66.86,96114
PRM,20221214,11.15,11.15,11,11.15,3578
PRO,20221214,19.4,19.4,19.2,19.4,6719
PRS,20221214,0.297,0.3045,0.285,0.289,234278
PSG,20221214,1.741,1.748,1.72,1.745,362636
PSI,20221214,5793.14,5800.85,5757.39,5787.35,5787
PVA,20221214,0.385,0.3895,0.3805,0.3895,25672
R4,20221214,9.5,9.74,9.5,9.7,3104
REE,20221214,17.07,17.43,17.07,17.43,1326310
REN,20221214,1.4,1.405,1.39,1.39,8527
REP,20221214,14.28,14.525,14.215,14.345,5300052
RIO,20221214,3.68,3.68,3.68,3.86,24
RJF,20221214,2.51,2.55,2.465,2.465,215235
RLIA,20221214,1.07,1.08,1.07,1.075,263412
ROVI,20221214,37.68,38.24,37.34,38.02,297447
SAB,20221214,0.8458,0.8602,0.8432,0.8534,17638209
SAI,20221214,0.292,0.305,0.282,0.295,248804
SAN,20221214,2.79,2.7935,2.746,2.765,38047814
SCYR,20221214,2.666,2.694,2.662,2.682,1898550
SLR,20221214,17.09,17.495,16.92,17.495,291917
SNG,20221214,3.885,3.89,3.89,3.89,2950
SOL,20221214,4.74,4.756,4.56,4.654,196034
SPH,20221214,6.2,6.34,6.2,6.34,918
SQRL,20221214,2.52,2.47,2.41,2.41,4527
TEF,20221214,3.3,3.34,3.285,3.327,21003899
TL5,20221214,3.14,3.18,3.14,3.174,46920
TLGO,20221214,3.355,3.395,3.295,3.38,218921
TRE,20221214,9.2,9.44,9.2,9.44,185534
TRG,20221214,0.261,0.273,0.259,0.273,220000
TUB,20221214,2.04,2.04,2,2.025,215277
UBS,20221214,0.0096,0.0103,0.0096,0.0099,67148456
UNI,20221214,0.947,0.9595,0.937,0.9595,3632058
USI,20221214,6.1,6.1,6.15,6.1,24
VID,20221214,80.5,81.4,79.7,81.4,22268
VIS,20221214,62.8,62.9,62.35,62.6,42488
VOC,20221214,0.684,0.7,0.684,0.696,14482
VYT,20221214,3.4,3.4,3.32,3.4,818
YATO,20221214,9.975,10,10,10,312
YMHRE,20221214,3.57,3.56,3.56,3.56,21405