A3M,20230623,3.4,3.47,3.382,3.46,436344
ACS,20230623,30.98,31.03,30.73,30.97,342932
ACX,20230623,9.86,9.996,9.86,9.966,287228
ADX,20230623,1.3,1.3,1.278,1.284,67808
ADZ,20230623,5.4,5.4,5.4,5.4,763
AEDAS,20230623,17.04,17.24,16.84,16.96,55082
AENA,20230623,146.3,146.3,143.55,144.95,108394
AGIL,20230623,3.96,4,3.96,4,1481
AI,20230623,0.088,0.0884,0.0864,0.0874,1215735
AIR,20230623,127.22,127.64,125.92,126.88,4495
ALB,20230623,47.7,48.4,47.4,47.7,12877
ALC,20230623,3.4,3.4,3.4,3.4,100
ALM,20230623,7.94,7.975,7.81,7.825,207114
ALNT,20230623,10.45,10.45,10.1,10.1,563
ALQ,20230623,8.65,8.7,8.65,8.7,8765
AMP,20230623,0.106,0.106,0.0999,0.1,1546572
AMS,20230623,68.5,69.42,68.2,68.34,523070
ANA,20230623,156.1,156.45,153.65,154,76085
ANE,20230623,30.8,30.8,29.96,29.96,228953
APAM,20230623,30.97,31.25,30.97,31.77,71
APG,20230623,19,19,19,19,1850
APPS,20230623,9.02,9.17,9.02,9.1,130366
ARM,20230623,8.8,9.15,8.8,9.5,380
ART,20230623,4.06,4.06,4,4.06,21407
ATRY,20230623,4.99,5.2,4.98,5.2,60745
ATSI,20230623,3.76,3.76,3.76,3.68,5
AZK,20230623,6.6,6.72,6.54,6.7,4064
BAIN,20230623,2.8,2.8,2.8,2.82,132
BBVA,20230623,6.658,6.71,6.55,6.652,11663237
BKT,20230623,5.6,5.61,5.51,5.544,2007538
BKY,20230623,0.34,0.347,0.333,0.337,3771452
BST,20230623,0.41,0.419,0.401,0.412,138986
CABK,20230623,3.686,3.704,3.629,3.65,7928563
CAF,20230623,30.85,30.85,30.2,30.7,37570
CASH,20230623,0.615,0.615,0.604,0.61,215677
CBAV,20230623,18.25,18.35,18.1,18.25,2362
CCEP,20230623,60.3,60.3,58.6,60.2,822
CEV,20230623,6.75,6.75,6.7,6.7,4327
CIE,20230623,27.48,27.68,27.38,27.4,14781
CITY,20230623,0.242,0.26,0.22,0.225,553091
CLE,20230623,0.118,0.118,0.118,0.118,458
CLNX,20230623,35.92,36.5,35.88,36.34,1043364
CLR,20230623,3.07,3.07,2.96,3.04,14000
CMM,20230623,2.2,2.2,2.2,2.2,1818
COL,20230623,5.485,5.525,5.43,5.43,1080875
COM,20230623,1.41,1.41,1.41,1.42,200
DIA,20230623,0.0142,0.0142,0.0139,0.0139,7126458
DOM,20230623,3.935,3.935,3.88,3.91,25651
EAT,20230623,5.11,5.11,5.11,5.16,70
EBRO,20230623,16.28,16.48,16.28,16.4,29058
ECR,20230623,3.16,3.225,3.125,3.18,231304
EDR,20230623,6.6,6.64,6.4,6.44,68570
EEP,20230623,0.344,0.344,0.344,0.344,310
EIDF,20230623,29.18,29.78,28.9,29.76,48269
ELE,20230623,20.92,20.95,20.71,20.85,1341669
ELZ,20230623,0.235,0.24,0.22,0.237,266953
ENC,20230623,2.912,2.92,2.886,2.9,765308
END,20230623,1.86,1.92,1.86,1.885,358
ENER,20230623,4.83,4.84,4.72,4.78,22035
ENG,20230623,17.82,17.965,17.715,17.715,574449
ENO,20230623,13.2,13.25,13,13.15,35324
ENRS,20230623,4.86,4.98,4.86,4.94,850
ETC,20230623,6.52,6.52,6.4,6.5,1810
FACE,20230623,2.32,2.37,2.3,2.34,10073
FAE,20230623,3.17,3.205,3.17,3.19,127485
FCC,20230623,9.23,9.25,9.12,9.23,20972
FDR,20230623,16.31,16.46,16.18,16.39,303101
FER,20230623,28.97,28.98,28.42,28.55,937570
GAM,20230623,1.42,1.47,1.42,1.43,5033
GAS,20230623,26.54,26.74,26.48,26.6,148927
GCO,20230623,28.2,28.35,28,28.1,42825
GEST,20230623,4.2,4.272,4.2,4.238,222577
GIGA,20230623,8.02,8.28,8.02,8.2,1931
GRE,20230623,28,28.4,27.36,27.84,34695
GRF,20230623,11.595,11.63,11.32,11.465,1033483
GRF.P,20230623,8.285,8.285,8.105,8.16,93392
GRI,20230623,1.64,1.64,1.64,1.68,18
GSJ,20230623,3.8,3.8,3.7,3.71,11822
HAN,20230623,0.3,0.3,0.3,0.3,2000
HLZ,20230623,4.89,5,4.8,5,6637
HOME,20230623,9.09,9.09,8.92,8.94,11631
IAG,20230623,1.9055,1.924,1.8435,1.86,10658107
IBE,20230623,11.73,11.845,11.67,11.675,6889285
IBG,20230623,15.85,15.95,15.85,15.95,1618
IDR,20230623,11.3,11.33,11.14,11.21,320371
IFF,20230623,1.08,1.08,1.08,1.08,1000
INDDT,20230623,7863.2,7885.5,7829.8,7846.9,50455
ISUR,20230623,7.2,7.6,7.2,7.6,1305
ITX,20230623,33.78,34.04,33.57,33.9,1257493
IZER,20230623,7.72,7.76,7.7,7.76,1428
KOM,20230623,1.03,1.03,1.03,1.03,1695
LAB,20230623,3,3,3,3,1677
LDA,20230623,0.845,0.845,0.825,0.829,362831
LGT,20230623,7.96,8.18,7.96,8,3167
LIB,20230623,0.94,0.94,0.94,0.94,1500
LLN,20230623,1.68,1.715,1.595,1.69,25688
LLYC,20230623,10.6,10.7,10.6,10.7,700
LOG,20230623,23.88,24.22,23.88,24.18,122804
LRE,20230623,5.28,5.43,5.28,5.36,19240
MAKS,20230623,10.5,10.5,10.5,10.5,640
MAP,20230623,1.785,1.79,1.775,1.778,1461844
MCM,20230623,11.66,11.94,11.48,11.94,2614
MDF,20230623,0.717,0.717,0.697,0.705,23400
MED,20230623,0.4,0.4,0.4,0.406,50
MEL,20230623,6.29,6.41,6.165,6.22,761068
MIO,20230623,4.64,4.64,4.64,4.64,193
MONI,20230623,0.294,0.3,0.294,0.3,50520
MRL,20230623,7.685,7.735,7.57,7.57,465952
MTB,20230623,1.3,1.34,1.3,1.34,2763
MTS,20230623,24.55,24.7,24.335,24.575,147230
MVC,20230623,7.18,7.2,7.16,7.16,5890
NBI,20230623,4.72,4.8,4.72,4.72,305
NEA,20230623,5.85,5.85,5.7,5.7,6211
NHH,20230623,4.46,4.49,4.44,4.465,19831
NTH,20230623,1.74,1.77,1.7,1.715,56512
NTX,20230623,2.54,2.54,2.48,2.48,922
NXT,20230623,0.626,0.632,0.622,0.63,178586
NYE,20230623,0.0072,0.0072,0.007,0.007,1595520
OHL,20230623,0.4538,0.4568,0.4474,0.4494,1083785
OLE,20230623,0.2535,0.2575,0.251,0.253,229590
OPDE,20230623,5.66,5.67,5.66,5.67,331148
ORY,20230623,2.16,2.195,2.115,2.12,76941
PANG,20230623,2.1,2.12,2.1,2.12,1050
PAR,20230623,2.84,2.85,2.84,2.85,1080
PHM,20230623,31.38,31.62,30.66,30.72,30706
PRM,20230623,10.85,10.9,10.8,10.85,617
PRO,20230623,18.9,18.9,18.9,18.5,250
PRS,20230623,0.392,0.392,0.38,0.389,48132
PSG,20230623,1.61,1.614,1.592,1.604,448168
PSI,20230623,5946.28,5934.84,5866.48,5868.39,5868
PVA,20230623,0.365,0.365,0.365,0.365,7000
R4,20230623,10.1,10.2,10,10.2,1650
RBT,20230623,1.8,1.8,1.8,1.82,20
REE,20230623,15.93,16.12,15.9,15.91,748030
REN,20230623,1.22,1.24,1.22,1.24,15600
REP,20230623,13.15,13.22,12.92,12.95,3104850
RIO,20230623,4.12,4.12,4.12,4.28,132
RJF,20230623,2.61,2.64,2.58,2.6,3125
RLIA,20230623,1.03,1.04,1.03,1.04,2608
ROVI,20230623,40.74,41.72,40.74,41.5,68418
SAB,20230623,1.0065,1.0125,0.9852,0.9946,20728244
SAI,20230623,0.282,0.299,0.282,0.29,876016
SAN,20230623,3.123,3.137,3.0655,3.066,32887934
SCO,20230623,3.52,3.52,3.52,3.48,1000
SCYR,20230623,3.022,3.04,3.012,3.028,2007139
SEC,20230623,6.3,6.3,6.3,6.6,165
SLR,20230623,14.02,14.025,13.695,13.695,417101
SNG,20230623,3.95,4,3.95,4,11061
SOL,20230623,4.376,4.382,4.28,4.286,136769
SPH,20230623,2.82,2.88,2.74,2.88,5686
SQRL,20230623,2.2,2.28,2.2,2.2,4
TEF,20230623,3.613,3.649,3.601,3.642,8637723
TLGO,20230623,3.34,3.4,3.27,3.36,172307
TRE,20230623,8.1,8.11,7.85,7.855,193481
TRG,20230623,0.782,0.8,0.764,0.771,435881
TUB,20230623,2.765,2.765,2.7,2.7,151722
UBS,20230623,0.006,0.006,0.0058,0.0058,14795290
UNI,20230623,0.9175,0.921,0.9055,0.9075,4215236
USI,20230623,6.15,6.15,6.15,6.15,300
VID,20230623,85.3,86.2,85.1,85.3,11384
VIS,20230623,61.8,61.9,61.4,61.8,28466
VOC,20230623,0.668,0.674,0.664,0.664,8595
VYT,20230623,2.78,2.78,2.78,2.78,237
YADV,20230623,10.2,10.2,10.2,10.3,196
YARP,20230623,2.94,2.94,2.94,2.94,1800
YATO,20230623,10.7,10.7,10.7,10.7,469
YDOA,20230623,26,26,26,26,90
YENT,20230623,1.71,1.71,1.71,1.72,50
YFID,20230623,38.6,38.6,38.6,40.6,105
YGCS,20230623,13,13.2,13,13.2,800
YGGC,20230623,139,139,139,141,13
YGMP,20230623,55.5,55.5,55.5,56,60
YGOP,20230623,15.3,15.3,15.3,15.3,330
YHSP,20230623,5.85,5.85,5.85,5.8,7800
YINB7,20230623,0.87,0.87,0.87,0.87,5000
YINM,20230623,13.6,13.7,13.6,13.7,739
YISC,20230623,17.1,17.1,17.1,17.1,295
YLFG,20230623,4.48,4.48,4.48,4.48,412
YMEI,20230623,47.4,47.4,47.4,47.4,100
YMHRE,20230623,3.14,3.14,3.14,3.14,280
YNUM,20230623,1.98,1.98,1.98,1.98,2740
YORE,20230623,1.07,1.07,1.07,1.07,4674
YOVA,20230623,9.65,9.65,9.65,9.65,80
YP3L,20230623,7.65,7.65,7.65,7.65,350
YPARK,20230623,1.56,1.56,1.56,1.56,23078
YPR3,20230623,0.29,0.29,0.29,0.282,1048
YQPQ,20230623,1.06,1.06,1.06,1.06,3849
YQUO,20230623,1.4,1.4,1.4,1.4,165000
YTAN,20230623,12.2,12.2,12.2,12.2,755
YTAR,20230623,61.5,61.5,61.5,60.5,45
YTRA,20230623,4.88,4.88,4.88,4.92,104
YVBA,20230623,5.8,5.8,5.8,5.75,10
YVIT,20230623,13.6,13.6,13.6,13.6,1903
YVIV,20230623,1.34,1.34,1.34,1.35,12