A3M,20230704,3.516,3.554,3.51,3.542,240419
ACS,20230704,30.35,30.35,29.98,30.12,536125
ACX,20230704,9.9,9.968,9.816,9.894,287957
ADX,20230704,1.252,1.286,1.252,1.282,96405
ADZ,20230704,5.25,5.6,5.2,5.3,9236
AEDAS,20230704,18.5,18.72,18.48,18.58,25719
AENA,20230704,146.85,147.7,145.95,147.1,87016
AGIL,20230704,4.07,4.07,4,4,848
AI,20230704,0.0974,0.106,0.0974,0.105,8179391
AIR,20230704,132.36,132.84,130.6,131.22,2068
ALB,20230704,49.25,49.5,48.95,49,1799
ALB.D,20230704,0.963,0.995,0.963,0.981,41310
ALC,20230704,3.5,3.5,3.42,3.42,7310
ALM,20230704,7.65,7.825,7.65,7.8,217706
ALNT,20230704,9.8,9.9,9.68,9.7,22753
ALQ,20230704,8.7,8.7,8.7,8.7,1024
AMP,20230704,0.106,0.111,0.103,0.1086,4534823
AMS,20230704,68.08,68.62,67.56,67.86,480839
ANA,20230704,149.35,149.45,147,147.4,71322
ANE,20230704,29.8,29.8,29.22,29.34,281223
APAM,20230704,29.8,29.8,29.24,29.56,1319
APG,20230704,19,19,19,18.4,1850
APPS,20230704,9.75,9.805,9.715,9.79,715797
ARM,20230704,8,8.7,8,8.7,1333
ART,20230704,3.88,3.88,3.88,3.88,10538
ATRY,20230704,5.04,5.06,4.97,4.98,18225
ATSI,20230704,3.58,3.58,3.58,3.58,1390
AZK,20230704,6.56,6.58,6.48,6.48,4265
BAIN,20230704,2.76,2.96,2.76,2.96,1031
BBVA,20230704,7.1,7.136,7.022,7.024,5438141
BKT,20230704,5.84,5.998,5.794,5.838,2787222
BKY,20230704,0.449,0.48,0.43,0.448,18945285
BST,20230704,0.423,0.436,0.42,0.427,461986
CABK,20230704,3.83,3.84,3.704,3.719,11786219
CAF,20230704,30.5,30.55,29.75,30.05,26358
CASH,20230704,0.61,0.613,0.605,0.613,279026
CBAV,20230704,18.5,18.5,18.4,18.5,358
CCEP,20230704,59,59.7,59,58.5,141
CEV,20230704,6.85,6.85,6.85,6.85,250
CIE,20230704,28.06,28.1,27.74,27.84,25220
CITY,20230704,0.22,0.238,0.216,0.224,1202634
CLE,20230704,0.115,0.115,0.115,0.115,573
CLNX,20230704,37.09,37.57,36.9,37.22,453045
CLR,20230704,3,3.05,2.84,3.05,17247
CMM,20230704,2.2,2.2,2.2,2.2,1818
COL,20230704,5.465,5.61,5.435,5.58,987855
COM,20230704,1.39,1.39,1.38,1.38,2856
DIA,20230704,0.0145,0.0145,0.0141,0.0144,15528054
DOM,20230704,3.795,3.82,3.75,3.81,66297
EAT,20230704,5.11,5.25,5.11,5.25,938
EBRO,20230704,16.24,16.7,16.24,16.58,27868
ECR,20230704,3.285,3.34,3.245,3.32,239537
EDR,20230704,6.42,6.6,6.42,6.58,39441
EEP,20230704,0.34,0.34,0.34,0.332,7
EIDF,20230704,29.18,29.78,28.9,29.76,48269
ELE,20230704,20.01,20.05,19.82,19.86,1136036
ELZ,20230704,0.238,0.249,0.238,0.24,127518
ENC,20230704,2.956,2.96,2.924,2.924,314970
END,20230704,1.855,2,1.85,1.855,8214
ENER,20230704,5.24,5.28,5.2,5.22,19055
ENG,20230704,16.715,16.72,16.5,16.565,1611762
ENO,20230704,12.9,13.3,12.9,13.05,17008
ENRS,20230704,5.2,5.2,5.18,5.2,1775
ETC,20230704,6.44,6.52,6.23,6.52,10754
FACE,20230704,2.45,2.45,2.41,2.45,9264
FAE,20230704,3.2,3.225,3.195,3.21,179539
FCC,20230704,11.62,11.72,11.44,11.52,241056
FCC.D,20230704,0.605,0.62,0.597,0.61,5137780
FDR,20230704,17.89,17.99,17.6,17.99,272924
FER,20230704,29.16,29.62,29.1,29.36,599703
GAM,20230704,1.48,1.48,1.42,1.45,73637
GAS,20230704,27.36,27.56,27.32,27.44,142885
GCO,20230704,28.2,28.2,28.05,28.1,9823
GEST,20230704,4.32,4.396,4.282,4.342,347654
GIGA,20230704,8.3,8.3,7.82,8.2,13655
GRE,20230704,28.34,28.58,28.1,28.34,19523
GRF,20230704,11.945,12.1,11.895,12.075,943709
GRF.P,20230704,8.26,8.695,8.26,8.54,102259
GRI,20230704,1.66,1.66,1.66,1.66,301
GSJ,20230704,3.71,3.73,3.7,3.72,18314
HAN,20230704,0.274,0.274,0.266,0.266,37222
HLZ,20230704,4.75,4.9,4.75,4.8,780
HOME,20230704,9.1,9.25,9.1,9.25,19930
IAG,20230704,1.907,1.915,1.897,1.9075,4048904
IBE,20230704,12.15,12.245,12.1,12.165,6315405
IBG,20230704,15.4,15.4,15.1,15.2,2346
IDR,20230704,11.64,11.64,11.41,11.49,470230
IFF,20230704,1.08,1.08,1.08,1.08,240
INDDT,20230704,8133.9,8145.5,8111.4,8117.7,44952
ISUR,20230704,7.05,7.05,7.05,7.4,66
ITX,20230704,35.36,35.52,35.12,35.29,1084614
IZER,20230704,7.8,7.8,7.8,7.8,2514
KOM,20230704,0.94,0.94,0.94,0.97,2
LAB,20230704,2.6,2.6,2.6,2.64,180
LDA,20230704,0.849,0.864,0.825,0.83,350871
LGT,20230704,7.96,8.12,7.96,8.1,5424
LIB,20230704,1,1,1,1,3350
LLN,20230704,1.615,1.615,1.56,1.59,21419
LLYC,20230704,10.3,10.5,10.3,10.5,1535
LOG,20230704,24.78,24.96,24.76,24.94,91702
LRE,20230704,5.45,5.54,5.4,5.54,54876
MAKS,20230704,10.2,10.2,10.1,10.4,314
MAP,20230704,1.855,1.863,1.842,1.844,1843743
MCM,20230704,11.66,11.72,11.54,11.58,15219
MDF,20230704,0.675,0.688,0.67,0.685,67344
MED,20230704,0.404,0.404,0.404,0.404,500
MEL,20230704,6.38,6.405,6.345,6.375,319025
MIO,20230704,4.64,4.64,4.64,4.64,91
MONI,20230704,0.302,0.302,0.302,0.302,19003
MRL,20230704,7.935,8.145,7.93,8.11,620305
MTB,20230704,1.37,1.41,1.37,1.4,16976
MTS,20230704,25.03,25.05,24.86,24.94,109545
MVC,20230704,7.31,7.55,7.31,7.52,64982
NBI,20230704,4.84,4.84,4.84,4.8,144
NEA,20230704,5.9,5.9,5.75,5.75,1526
NHH,20230704,4.455,4.485,4.41,4.455,9287
NTH,20230704,1.66,1.685,1.65,1.685,13726
NTX,20230704,2.76,2.78,2.76,2.78,990
NXT,20230704,0.56,0.562,0.55,0.552,53099
NYE,20230704,0.007,0.0072,0.0068,0.0068,3366090
OHL,20230704,0.48,0.4874,0.477,0.4822,1767948
OLE,20230704,0.253,0.253,0.2495,0.251,176005
OPDE,20230704,5.69,5.7,5.69,5.69,187482
ORY,20230704,2.1,2.11,2.08,2.095,45437
PANG,20230704,2.04,2.04,2.04,2.04,750
PAR,20230704,2.84,2.85,2.84,2.85,7000
PHM,20230704,30.8,31.68,30.5,31.12,58091
PRM,20230704,11.35,11.35,10.9,11.25,1274
PRO,20230704,19.4,19.4,18.3,18.5,3675
PRS,20230704,0.378,0.378,0.368,0.375,309431
PSG,20230704,1.646,1.658,1.64,1.642,121117
PSI,20230704,5988.03,5999.6,5969.17,5971.87,5971
PVA,20230704,0.36,0.36,0.36,0.36,19568
R4,20230704,10.3,10.3,10.1,10.3,535
RBT,20230704,1.8,1.8,1.8,1.82,20
REE,20230704,15.525,15.575,15.44,15.46,662247
REN,20230704,1.24,1.25,1.225,1.225,15763
REP,20230704,13.175,13.295,13.095,13.255,2444882
RIO,20230704,4.12,4.12,4.12,4.22,200
RJF,20230704,2.6,2.62,2.55,2.61,5161
RLIA,20230704,1.04,1.065,1.035,1.05,48117
ROVI,20230704,41.36,41.86,40.94,41.02,66426
SAB,20230704,1.0885,1.099,1.076,1.077,15799663
SAI,20230704,0.289,0.289,0.278,0.28,368685
SAN,20230704,3.4495,3.47,3.372,3.3805,23349851
SCO,20230704,3.4,3.4,3.4,3.4,350
SCY.D,20230704,0.0823,0.084,0.0823,0.0832,1016056
SCYR,20230704,3.16,3.174,3.146,3.17,1455178
SEC,20230704,6.3,6.3,6.3,6.6,165
SLR,20230704,14.155,14.27,13.995,14.045,237052
SNG,20230704,3.94,3.98,3.91,3.98,12838
SOL,20230704,4.258,4.296,4.2,4.258,113842
SPH,20230704,2.86,2.86,2.68,2.68,9709
SQRL,20230704,2.26,2.32,2.26,2.32,1250
TEF,20230704,3.784,3.803,3.751,3.753,5717305
TLGO,20230704,3.41,3.48,3.39,3.475,91982
TRE,20230704,8.5,8.565,8.39,8.555,80911
TRG,20230704,0.746,0.772,0.725,0.752,1403059
TUB,20230704,2.745,2.745,2.68,2.7,87186
UBS,20230704,0.0061,0.0061,0.0058,0.0059,51512450
UNI,20230704,0.9785,0.9865,0.961,0.9625,5319339
USI,20230704,6.05,6.05,6.05,6.05,600
VID,20230704,87.6,88.9,87.4,88.6,12595
VIS,20230704,63.9,64,63.2,63.6,17146
VOC,20230704,0.738,0.738,0.72,0.728,7114
VYT,20230704,2.76,2.76,2.76,2.76,400
YADV,20230704,10.2,10.2,10.2,10.3,196
YARP,20230704,2.96,2.96,2.96,2.96,1800
YATO,20230704,10.5,10.5,10.5,10.5,481
YDOA,20230704,26,26,26,26,90
YENT,20230704,1.71,1.71,1.71,1.72,50
YFID,20230704,38.6,38.6,38.6,40.6,130
YGCS,20230704,13.2,13.2,13,13,800
YGGC,20230704,139,139,139,141,13
YGMP,20230704,53.5,53.5,53,53,204
YGOP,20230704,15.2,15.2,15.2,15.2,987
YHSP,20230704,5.85,5.85,5.85,5.65,7800
YINB7,20230704,0.87,0.87,0.87,0.87,5000
YINM,20230704,13.4,13.4,13.4,13.6,180
YISC,20230704,17.1,17.1,17.1,16.3,295
YLFG,20230704,4.48,4.48,4.48,4.48,412
YMEI,20230704,47.4,47.4,47.4,47.4,70
YMHRE,20230704,3.12,3.12,3.12,3.12,3573
YNUM,20230704,1.98,1.98,1.98,1.98,2740
YORE,20230704,1.06,1.06,1.05,1.05,9481
YOVA,20230704,9.65,9.65,9.65,9.65,80
YP3L,20230704,7.65,7.65,7.65,7.65,350
YPARK,20230704,1.56,1.56,1.56,1.55,23078
YPR3,20230704,0.29,0.29,0.29,0.282,1048
YQPQ,20230704,1.25,1.25,1.25,1.25,1
YQUO,20230704,1.4,1.4,1.4,1.4,165000
YTAN,20230704,12.2,12.2,12.2,12.2,755
YTAR,20230704,61.5,61.5,61.5,60.5,45
YTRA,20230704,4.88,4.88,4.88,4.92,104
YVBA,20230704,5.8,5.8,5.8,5.8,344
YVIT,20230704,13.6,13.6,13.6,13.6,2176
YVIV,20230704,1.34,1.34,1.34,1.35,12