A3M,20230607,3.62,3.664,3.614,3.636,302459
ACS,20230607,31.1,31.42,31.01,31.16,389864
ACX,20230607,9.844,10.045,9.8,9.98,551826
ADX,20230607,1.228,1.26,1.226,1.258,210355
ADZ,20230607,5.6,5.6,5.5,5.6,144
AEDAS,20230607,15.42,15.44,15.1,15.26,24898
AENA,20230607,144.75,147.35,144.75,145.65,105328
AGIL,20230607,3.9,3.9,3.88,3.9,460
AI,20230607,0.0834,0.0866,0.0834,0.086,1281994
AIR,20230607,126.78,126.84,125.88,126.32,1130
ALB,20230607,47.7,47.8,47.5,47.7,4444
ALC,20230607,3.3,3.3,3.3,3.3,2019
ALM,20230607,8.64,8.725,8.63,8.66,120282
ALNT,20230607,10.6,10.6,10.35,10.4,5455
ALQ,20230607,8.55,8.95,8.55,8.95,1139
AMP,20230607,0.1036,0.1038,0.0977,0.0985,2098394
AMS,20230607,68,68.7,66.98,67.7,988921
ANA,20230607,158.5,159.3,156.2,158.25,92194
ANE,20230607,31.74,32.06,31.4,31.44,291000
APAM,20230607,31.68,31.7,31.68,31.52,31
APG,20230607,19,19,19,19,1850
APPS,20230607,8.94,9.015,8.94,9.005,229435
ARM,20230607,8,8.5,8,8.5,1905
ART,20230607,3.98,4.02,3.98,4.02,8129
ATRY,20230607,4.92,4.92,4.88,4.9,3094
ATSI,20230607,3.88,3.88,3.86,3.8,85
AZK,20230607,6.4,6.6,6.4,6.44,4349
BAIN,20230607,2.8,2.96,2.8,2.96,1100
BBVA,20230607,6.492,6.51,6.364,6.488,9036263
BKT,20230607,5.596,5.686,5.594,5.676,1838231
BKY,20230607,0.293,0.3095,0.29,0.304,11242684
BST,20230607,0.422,0.427,0.4,0.404,882909
CABK,20230607,3.611,3.637,3.583,3.613,5406399
CAF,20230607,30.85,31.25,30.8,31.2,49512
CASH,20230607,0.64,0.65,0.638,0.64,241019
CBAV,20230607,18.1,18.2,18.1,18.2,3932
CCEP,20230607,61,61,58.5,59.1,214
CEV,20230607,6.45,6.75,6.45,6.75,2418
CIE,20230607,28.2,28.82,28.18,28.5,40135
CITY,20230607,0.205,0.21,0.192,0.1995,180505
CLE,20230607,0.118,0.118,0.118,0.118,458
CLNX,20230607,37.86,38.42,37.75,37.99,676408
CLR,20230607,2.75,2.75,2.64,2.74,19300
CMM,20230607,2.28,2.28,2.28,2.28,219
COL,20230607,5.755,5.825,5.72,5.825,1006888
COM,20230607,1.42,1.43,1.4,1.4,7493
DIA,20230607,0.0139,0.014,0.0138,0.0139,7510893
DOM,20230607,4.245,4.275,4.17,4.195,157864
EAT,20230607,5.27,5.43,5.11,5.43,5899
EBRO,20230607,16.66,16.78,16.52,16.56,21479
ECR,20230607,3.355,3.37,3.33,3.365,51633
EDR,20230607,5.75,5.97,5.75,5.91,97609
EEP,20230607,0.33,0.33,0.33,0.33,2400
EIDF,20230607,29.18,29.78,28.9,29.76,48269
ELE,20230607,21.32,21.45,21.21,21.36,1065634
ELZ,20230607,0.246,0.256,0.245,0.255,15442
ENC,20230607,2.956,2.978,2.944,2.946,675940
END,20230607,1.85,1.895,1.82,1.895,10901
ENER,20230607,4.45,4.45,4.38,4.4,17034
ENG,20230607,18.47,18.54,18.34,18.34,976903
ENO,20230607,12.15,12.2,12.05,12.1,18616
ENRS,20230607,4.96,4.96,4.96,4.88,240
ETC,20230607,6.6,6.79,6.6,6.62,4930
FACE,20230607,2.43,2.49,2.42,2.44,8250
FAE,20230607,3.325,3.36,3.315,3.315,236392
FCC,20230607,9.45,9.46,9.35,9.38,25182
FDR,20230607,16.95,17.34,16.95,17.29,615565
FER,20230607,29.09,29.15,28.95,29,660602
GAM,20230607,1.47,1.47,1.41,1.41,18499
GAS,20230607,27,27.14,26.82,26.82,265232
GCO,20230607,29.3,29.3,29,29.05,20647
GEST,20230607,4.336,4.354,4.31,4.318,199331
GIGA,20230607,8.1,8.3,8.1,8.3,930
GRE,20230607,24.3,25.2,24.3,25.02,43207
GRF,20230607,11.855,11.95,11.68,11.74,1324765
GRF.P,20230607,8.24,8.43,8.225,8.34,179019
GRI,20230607,1.68,1.68,1.68,1.68,16
GSJ,20230607,3.89,3.93,3.89,3.92,6988
HAN,20230607,0.27,0.27,0.27,0.27,1500
HLZ,20230607,5.6,5.6,5.34,5.34,2486
HOME,20230607,8.78,8.82,8.58,8.6,39220
IAG,20230607,1.8255,1.858,1.81,1.853,8745019
IBE,20230607,11.64,11.7,11.51,11.53,5867640
IBG,20230607,16.65,16.65,16.05,16.3,1248
IDR,20230607,11.45,11.56,11.41,11.41,367441
IFF,20230607,1.08,1.08,1.08,1.08,1000
INDDT,20230607,7913.6,7984.7,7913.2,7955.8,50548
ISUR,20230607,7.3,7.45,7.15,7.45,3268
ITX,20230607,33.19,34.2,32.88,33.63,4856200
IZER,20230607,7.78,7.78,7.72,7.74,645
KOM,20230607,0.84,0.84,0.84,0.84,3000
LAB,20230607,3,3,3,3,1677
LDA,20230607,0.869,0.879,0.851,0.875,287383
LGT,20230607,8.14,8.14,7.88,7.88,905
LIB,20230607,0.93,0.94,0.93,0.94,4500
LLN,20230607,1.645,1.65,1.58,1.62,28778
LLYC,20230607,10.2,10.2,10.2,10.2,603
LOG,20230607,23.52,23.74,23.52,23.62,91976
LRE,20230607,5.2,5.32,5.18,5.31,78613
MAKS,20230607,10.1,10.1,10,10.2,498
MAP,20230607,1.875,1.896,1.871,1.894,2656916
MCM,20230607,11.66,12,11.66,11.9,3973
MDF,20230607,0.672,0.676,0.656,0.664,139237
MED,20230607,0.406,0.406,0.406,0.406,100
MEL,20230607,6.2,6.225,6.145,6.18,557771
MIO,20230607,4.86,4.86,4.86,4.86,1411
MONI,20230607,0.292,0.292,0.286,0.286,22213
MRL,20230607,8.085,8.28,8.055,8.23,536916
MTB,20230607,1.27,1.29,1.27,1.28,2108
MTS,20230607,24.8,25.15,24.66,25.045,165965
MVC,20230607,7.21,7.58,7.21,7.42,181519
NBI,20230607,4.98,4.98,4.82,4.82,1530
NEA,20230607,5.75,5.75,5.65,5.65,5385
NHH,20230607,4.5,4.505,4.5,4.5,88152
NTH,20230607,1.775,1.785,1.72,1.76,11968
NTX,20230607,2.76,2.76,2.74,2.74,1880
NXT,20230607,0.548,0.548,0.53,0.53,108010
NYE,20230607,0.0076,0.0076,0.007,0.0072,14009700
OHL,20230607,0.489,0.489,0.4678,0.472,1579771
OLE,20230607,0.274,0.284,0.273,0.276,1137040
OPDE,20230607,3.945,3.955,3.87,3.87,9668
ORY,20230607,2.06,2.1,2.06,2.065,35580
PANG,20230607,2.1,2.1,2.1,2.1,500
PAR,20230607,2.78,2.8,2.78,2.8,2000
PHM,20230607,36.64,36.78,33.18,33.42,219378
PRM,20230607,10.8,11.6,10.75,11.25,1751
PRO,20230607,19,19,19,19,5
PRS,20230607,0.375,0.401,0.375,0.399,166399
PSG,20230607,1.724,1.748,1.72,1.738,144984
PSI,20230607,5933.51,5950.34,5903.91,5927.58,5927
PVA,20230607,0.369,0.369,0.369,0.369,3701
R4,20230607,10,10.2,10,10.2,2187
RBT,20230607,1.82,1.82,1.82,1.82,3190
REE,20230607,16.215,16.375,16.115,16.115,1145708
REN,20230607,1.25,1.29,1.235,1.255,28543
REP,20230607,13.265,13.535,13.25,13.47,3294470
RIO,20230607,4.32,4.32,4.32,4.32,2000
RJF,20230607,2.52,2.6,2.52,2.55,8616
RLIA,20230607,1.03,1.04,1.03,1.03,833
ROVI,20230607,42.86,43.38,42.72,42.74,56083
SAB,20230607,0.9956,1,0.975,0.9974,11688790
SAI,20230607,0.31,0.342,0.308,0.337,1708965
SAN,20230607,3.225,3.245,3.1725,3.211,17772409
SCO,20230607,3.44,3.44,3.44,3.44,350
SCYR,20230607,2.92,3.004,2.916,2.972,1861592
SEC,20230607,4.24,4.24,4.24,4.46,196
SLR,20230607,12.7,12.76,12.49,12.64,540242
SNG,20230607,3.94,3.94,3.85,3.85,11073
SOL,20230607,4.2,4.284,4.11,4.12,171657
SPH,20230607,2.82,2.82,2.74,2.76,12975
SQRL,20230607,2.22,2.22,2.22,2.22,4803
TEF,20230607,3.824,3.905,3.82,3.888,13057883
TLGO,20230607,3.285,3.35,3.265,3.345,69271
TRE,20230607,8.25,8.335,8.07,8.235,155069
TRE.D,20230607,0.902,0.99,0.8205,0.977,6893004
TRG,20230607,0.767,0.787,0.75,0.772,869770
TUB,20230607,2.615,2.69,2.615,2.66,286995
UBS,20230607,0.0059,0.0059,0.0057,0.0057,16953370
UNI,20230607,0.917,0.9305,0.914,0.92,2350197
USI,20230607,6.25,6.25,6.2,6.25,816
VID,20230607,88.7,88.7,86.9,87.2,19532
VIS,20230607,63.3,63.6,62.6,62.6,33915
VOC,20230607,0.672,0.728,0.672,0.702,80672
VYT,20230607,2.94,2.94,2.94,2.94,364
YADV,20230607,10.3,10.3,10.3,10.3,260
YARP,20230607,2.92,2.92,2.92,2.92,1715
YATO,20230607,11,11,11,11,481
YDOA,20230607,25.4,25.6,25.4,25.6,400
YFID,20230607,38.6,38.6,38.6,40.6,105
YGCS,20230607,13.3,13.3,13.3,13.3,335
YGGC,20230607,140,140,140,141,40
YGMP,20230607,55.5,55.5,55.5,56,60
YGOP,20230607,15.2,15.2,15.2,15.2,895
YHSP,20230607,5.85,5.85,5.85,5.8,7800
YINB7,20230607,0.875,0.875,0.875,0.88,8
YINM,20230607,13.9,13.9,13.9,13.9,150
YISC,20230607,17.1,17.1,17.1,17.1,295
YLFG,20230607,4.44,4.44,4.44,4.44,995
YMEI,20230607,47.4,47.4,47.4,47.4,100
YMHRE,20230607,3.3,3.3,3.3,3.26,75
YNUM,20230607,1.98,1.98,1.98,1.98,2740
YORE,20230607,1.06,1.06,1.06,1.06,4718
YOVA,20230607,11.1,11.1,11.1,9.65,451
YP3L,20230607,7.8,7.8,7.8,7.8,500
YPARK,20230607,1.55,1.55,1.55,1.55,20700
YPR3,20230607,0.29,0.29,0.29,0.282,1048
YQPQ,20230607,1.06,1.06,1.06,1.06,3849
YQUO,20230607,1.4,1.4,1.4,1.4,165000
YTAN,20230607,12.2,12.2,12.2,12.2,755
YTAR,20230607,61.5,61.5,61.5,62,45
YTRA,20230607,4.92,4.92,4.92,4.92,76
YVBA,20230607,5.75,5.75,5.75,5.75,234
YVIT,20230607,12.8,12.8,12.8,12.8,3055
YVIV,20230607,1.34,1.34,1.34,1.35,12