A3M,20230209,3.46,3.498,3.444,3.476,324484
ACS,20230209,27.51,27.69,27.28,27.36,343131
ACX,20230209,9.65,9.738,9.572,9.702,1692199
ADX,20230209,1.25,1.275,1.237,1.244,477673
ADZ,20230209,5.86,6.36,5.82,6,28932
AEDAS,20230209,15.2,15.2,14.92,15.08,15955
AENA,20230209,141,143.3,140.6,143.1,153319
AGIL,20230209,4.8,4.8,4.8,4.8,450
AI,20230209,0.1034,0.1034,0.1012,0.102,1956394
AIR,20230209,113.9,114.44,113.34,113.92,2251
ALB,20230209,44.35,44.5,44.1,44.1,4289
ALC,20230209,29.8,29.8,29.2,29.2,515
ALM,20230209,9.3,9.34,9.17,9.245,242094
ALNT,20230209,13.35,13.35,12.7,13,8223
ALQ,20230209,7.35,7.35,7.3,7.3,1531
AMP,20230209,0.165,0.183,0.163,0.18,6935626
AMS,20230209,60.06,60.64,60.06,60.08,506614
ANA,20230209,187.5,187.5,184.8,185,53836
ANE,20230209,37.7,37.76,36.92,37.12,178937
APAM,20230209,36.06,36.27,35.72,35.73,316
APPS,20230209,7.025,7.035,6.865,6.89,245453
ARM,20230209,7.4,7.6,7.4,7.6,2333
ART,20230209,3.89,3.89,3.89,3.84,5
ATRY,20230209,6.1,6.1,6.02,6.1,13446
AZK,20230209,6.7,6.78,6.62,6.66,4519
BAIN,20230209,3.66,3.66,3.66,3.66,250
BBVA,20230209,6.798,6.828,6.65,6.8,11375065
BKT,20230209,6.758,6.844,6.748,6.77,3981787
BKY,20230209,0.244,0.2485,0.237,0.237,4997753
BST,20230209,0.267,0.267,0.252,0.261,287686
CABK,20230209,4.037,4.123,4.019,4.043,13301601
CAF,20230209,29.1,29.15,28.3,28.45,46351
CASH,20230209,0.789,0.79,0.776,0.776,280118
CBAV,20230209,18.2,18.65,18.2,18.3,2521
CCEP,20230209,51.9,51.9,51.1,51.85,768
CEV,20230209,6.95,6.95,6.95,7.2,167
CIE,20230209,28.4,28.56,28.04,28.08,89927
CITY,20230209,0.24,0.244,0.235,0.244,33751
CLE,20230209,0.181,0.181,0.181,0.181,485
CLNX,20230209,37,37.82,36.99,37.28,1289478
CLR,20230209,3.13,3.4,3.05,3.34,93198
CMM,20230209,2.24,2.24,2.24,2.24,1784
COL,20230209,6.9,6.975,6.83,6.86,846876
COM,20230209,1.38,1.4,1.36,1.38,6765
DIA,20230209,0.0163,0.0174,0.0163,0.0173,114506847
DOM,20230209,4.005,4.04,3.99,4.02,54051
EAT,20230209,4.41,4.46,4.41,4.39,103
EBRO,20230209,15.86,16.1,15.86,15.98,51233
ECR,20230209,3.9,3.935,3.805,3.92,322010
EDR,20230209,5.62,6.1,5.62,5.98,521009
EEP,20230209,0.51,0.51,0.51,0.51,1
EIDF,20230209,28.26,28.3,27.66,28.28,34417
ELE,20230209,18.215,18.305,18.135,18.135,548171
ELZ,20230209,0.217,0.217,0.212,0.217,42381
ENC,20230209,3.788,3.798,3.664,3.68,2834995
END,20230209,1.9,2.03,1.9,1.98,12860
ENER,20230209,5.14,5.18,5.1,5.14,18140
ENG,20230209,17.025,17.125,16.905,16.965,574436
ENO,20230209,11.9,11.95,11.8,11.8,9357
ENRS,20230209,5.16,5.16,5.1,5.1,2603
FACE,20230209,3.51,3.51,3.2,3.29,106726
FAE,20230209,3.585,3.67,3.575,3.64,676289
FCC,20230209,8.79,9.12,8.79,9.07,58559
FDR,20230209,17.1,17.11,16.61,16.61,693894
FER,20230209,27.4,27.66,27.36,27.49,714170
GALQ,20230209,1.25,1.26,1.24,1.255,11539
GAM,20230209,18.05,18.065,18.05,18.05,1495378
GAS,20230209,26.24,26.3,26.06,26.14,206356
GCO,20230209,28.9,29.15,28.85,28.95,52503
GEST,20230209,4.222,4.222,4.16,4.16,162238
GIGA,20230209,10.2,10.2,10.1,10.15,23140
GRE,20230209,32.84,32.84,31.88,31.92,40562
GRF,20230209,14.275,14.385,13.73,13.925,1939583
GRF.P,20230209,9.59,9.59,9.155,9.365,243671
GRI,20230209,1.74,1.74,1.74,1.68,30
GSJ,20230209,4.155,4.205,4.15,4.19,9359
HAN,20230209,0.428,0.428,0.428,0.428,4000
HLZ,20230209,6.6,6.6,6.5,6.52,5225
HOME,20230209,9.91,9.94,9.77,9.77,15409
IAG,20230209,1.9125,1.9215,1.8995,1.8995,7933224
IBE,20230209,10.7,10.755,10.605,10.65,6011704
IBG,20230209,15.5,15.8,15.45,15.6,2752
IDR,20230209,11.45,11.56,11.45,11.46,385706
IFF,20230209,1,1,1,1,22988
INDDT,20230209,7847.6,7860.1,7816.1,7820.3,46461
ISUR,20230209,7.78,7.78,7.78,7.8,147
ITX,20230209,29.06,29.2,28.95,29.03,1774603
IZER,20230209,8.1,8.1,7.96,8.08,1953
KOM,20230209,1.03,1.05,1.03,1.05,8014
LAB,20230209,3.24,3.26,3.24,3.24,500
LDA,20230209,0.964,0.977,0.959,0.959,583975
LGT,20230209,8.4,8.68,8.2,8.3,5578
LIB,20230209,0.95,0.95,0.95,0.95,50
LLN,20230209,2.485,2.625,2.42,2.58,105789
LLYC,20230209,9.32,9.32,9.2,9.2,2230
LOG,20230209,24.94,24.94,24.06,24.38,457575
LRE,20230209,4.84,4.94,4.84,4.94,33887
MAKS,20230209,13.45,13.45,13.2,13.35,700
MAP,20230209,1.856,1.875,1.84,1.864,4005629
MCM,20230209,12.04,12.34,12.04,12.34,1774
MDF,20230209,0.933,0.936,0.918,0.926,238413
MED,20230209,0.675,0.675,0.675,0.675,400
MEL,20230209,6.23,6.285,6.18,6.18,776648
MIO,20230209,6.45,6.45,6.45,6.45,333
MONI,20230209,0.312,0.312,0.312,0.312,8651
MRL,20230209,9.385,9.445,9.295,9.325,326374
MTB,20230209,1.75,1.77,1.71,1.73,17484
MTS,20230209,27.345,27.94,27.065,27.49,612189
MVC,20230209,6.97,6.97,6.9,6.92,15339
NBI,20230209,5.2,5.2,5.2,5.25,50
NEA,20230209,5.38,5.38,5.38,5.38,1033
NHH,20230209,3.735,3.85,3.735,3.85,47447
NTH,20230209,2,2,1.97,2,30467
NTX,20230209,3.06,3.06,3.06,2.98,450
NXT,20230209,0.495,0.514,0.495,0.5,102991
NYE,20230209,0.0182,0.0182,0.0172,0.018,1633722
OHL,20230209,0.55,0.56,0.54,0.549,2752079
OLE,20230209,0.279,0.279,0.2725,0.277,226832
OPDE,20230209,4.74,4.77,4.58,4.755,91911
ORY,20230209,2.5,2.59,2.475,2.565,265125
PANG,20230209,1.86,1.86,1.86,1.85,100
PAR,20230209,3.31,3.32,3.31,3.32,839
PHM,20230209,63.88,64.42,62.58,63.42,89251
PRM,20230209,11.65,11.65,11.3,11.4,3938
PRO,20230209,20,20,19.8,20,2318
PRS,20230209,0.363,0.369,0.359,0.359,439174
PSG,20230209,2.124,2.134,2.11,2.118,252282
PSI,20230209,5903.7,5951.18,5898.73,5926.73,5926
PVA,20230209,0.395,0.4,0.3915,0.3915,8460
R4,20230209,10.15,10.45,10.15,10.3,1772
REE,20230209,16.265,16.35,16.17,16.2,435006
REN,20230209,1.49,1.49,1.46,1.49,9338
REP,20230209,14.79,14.94,14.62,14.72,3724411
RIO,20230209,4.3,4.6,4.3,4.58,665
RJF,20230209,2.655,2.68,2.61,2.635,9308
RLIA,20230209,1.05,1.06,1.05,1.06,16823
ROVI,20230209,40.8,41.38,40.64,41.06,219137
SAB,20230209,1.176,1.1915,1.1665,1.18,22293284
SAI,20230209,0.26,0.28,0.25,0.258,985454
SAN,20230209,3.5415,3.561,3.502,3.502,33316827
SCYR,20230209,2.88,2.916,2.88,2.894,1848690
SLR,20230209,18.655,18.67,18.2,18.2,665777
SNG,20230209,3.9,3.96,3.9,3.96,43345
SOL,20230209,5.7,5.78,5.615,5.66,215597
SPH,20230209,6.6,6.6,5.86,6.04,24763
SQRL,20230209,2.53,2.58,2.5,2.57,3818
TEF,20230209,3.552,3.585,3.515,3.523,8826407
TL5,20230209,3.364,3.364,3.314,3.336,350310
TLGO,20230209,3.625,3.66,3.58,3.6,131223
TRE,20230209,10.56,10.77,10.56,10.73,118420
TRG,20230209,0.3495,0.3535,0.337,0.3385,775336
TUB,20230209,2.41,2.445,2.41,2.43,63187
UBS,20230209,0.0096,0.0096,0.0095,0.0095,20313300
UNI,20230209,1.128,1.159,1.124,1.138,10039671
USI,20230209,6,6,6,6,5360
VID,20230209,95.7,96.4,94.6,95.4,28070
VIS,20230209,59.7,59.7,59.45,59.5,39778
VOC,20230209,0.69,0.73,0.69,0.728,36416
VYT,20230209,3.44,3.44,3.44,3.36,66
YGOP,20230209,15.4,15.4,15.4,15.4,11353
YLFG,20230209,4.44,4.44,4.44,4.44,995
YMEI,20230209,46.4,46.4,46.4,46.4,200
YMHRE,20230209,3.54,3.54,3.54,3.5,150
YORE,20230209,1.09,1.09,1.09,1.09,1589
YOVA,20230209,11.3,11.3,11.3,11.3,200
YP3L,20230209,7.8,7.8,7.8,7.8,500
YPARK,20230209,1.54,1.54,1.54,1.54,45825
YQPQ,20230209,1.01,1.01,1.01,1.01,70000
YVBA,20230209,7.1,7.1,7.1,7.1,750
YVIT,20230209,11.1,11.1,11.1,11.1,1000