A3M,20230712,3.556,3.596,3.502,3.546,362217
ACS,20230712,30.16,30.26,30.01,30.16,286213
ACS.D,20230712,1.5,1.5155,1.499,1.5155,1230319
ACX,20230712,10,10.19,9.978,10.15,1624947
ADX,20230712,1.24,1.26,1.224,1.25,108919
ADZ,20230712,6.4,6.8,6.2,6.6,6033
AEDAS,20230712,18.34,18.34,17.9,18.22,49424
AENA,20230712,148.5,148.5,144.65,145.4,145300
AGIL,20230712,3.65,3.65,3.56,3.62,6059
AI,20230712,0.1195,0.121,0.1135,0.1175,5784691
AIR,20230712,132.58,133.36,131.4,133.06,8902
ALB,20230712,49.4,49.4,48.6,48.9,6655
ALC,20230712,3.44,3.44,3.44,3.44,498
ALM,20230712,7.8,7.89,7.765,7.82,192692
ALNT,20230712,9.86,9.86,9.7,9.74,6293
ALQ,20230712,9,9,8.95,8.95,1571
AMP,20230712,0.108,0.1084,0.1028,0.108,1934930
AMS,20230712,66,66.86,65.4,66.4,610500
ANA,20230712,137.25,138.5,135.6,137.85,99455
ANE,20230712,28.42,28.46,27.82,28.3,302414
APAM,20230712,29,29.27,28.57,29.09,796
APG,20230712,17.6,17.6,17.4,17.4,568
APPS,20230712,9.85,9.885,9.84,9.88,248660
ARM,20230712,8.65,8.65,8.3,8.65,631
ART,20230712,4,4.02,4,4.02,3781
ATRY,20230712,4.98,5.06,4.98,5,37254
ATSI,20230712,3.68,3.68,3.68,3.6,5
AZK,20230712,6.48,6.5,6.32,6.32,13577
BAIN,20230712,2.94,2.94,2.76,2.76,2200
BBVA,20230712,6.954,7.128,6.954,7.106,10063480
BKT,20230712,6.204,6.348,6.204,6.226,2935524
BKY,20230712,0.4055,0.412,0.395,0.4035,3267718
BST,20230712,0.405,0.41,0.397,0.397,137132
CABK,20230712,3.8,3.832,3.781,3.82,7686359
CAF,20230712,29.8,29.95,29.65,29.95,29457
CASH,20230712,0.62,0.626,0.614,0.624,707212
CBAV,20230712,18.95,19,18.8,18.95,642
CCEP,20230712,58,58.6,58,58.1,365
CEV,20230712,6.85,6.85,6.85,6.85,752
CIE,20230712,27.4,27.76,27.4,27.62,30411
CITY,20230712,0.204,0.212,0.196,0.204,237644
CLE,20230712,0.118,0.118,0.118,0.118,200
CLNX,20230712,36.38,36.91,36.04,36.8,798930
CLR,20230712,2.9,2.9,2.83,2.89,3530
CMM,20230712,2.2,2.2,2.2,2.2,1818
COL,20230712,5.445,5.59,5.42,5.545,1114721
COM,20230712,1.38,1.395,1.38,1.39,2639
DIA,20230712,0.0146,0.0146,0.0144,0.0146,7740481
DOM,20230712,3.805,3.825,3.755,3.755,86972
EAT,20230712,5.28,5.48,5.28,5.47,25663
EBRO,20230712,16.4,16.4,16.28,16.4,26422
ECR,20230712,3.23,3.28,3.23,3.28,39673
EDR,20230712,6.31,6.4,6.3,6.37,54783
EEP,20230712,0.336,0.336,0.336,0.336,500
EIDF,20230712,29.18,29.78,28.9,29.76,48269
ELE,20230712,19.44,19.62,19.395,19.605,680636
ELZ,20230712,0.24,0.24,0.234,0.234,39800
ENC,20230712,2.788,2.81,2.756,2.79,641034
END,20230712,1.78,1.78,1.78,1.78,4400
ENER,20230712,4.9,4.93,4.85,4.85,30682
ENG,20230712,15.855,15.935,15.79,15.895,818624
ENO,20230712,13.5,13.5,13.1,13.15,8784
ENRS,20230712,4.9,5,4.9,5,6622
ETC,20230712,6.65,6.7,6.65,6.7,4657
FACE,20230712,2.56,2.59,2.5,2.53,4105
FAE,20230712,3.135,3.145,3.13,3.145,809154
FCC,20230712,11.98,12.04,11.84,11.96,202159
FCC.D,20230712,0.65,0.669,0.646,0.665,160920
FDR,20230712,17.87,18.57,17.79,18.51,435678
FER,20230712,29.08,29.1,28.79,28.92,775731
GAM,20230712,1.39,1.45,1.38,1.44,75248
GAS,20230712,26.12,26.6,26,26.4,321640
GCO,20230712,27.9,28.45,27.9,28.35,31412
GEST,20230712,4.436,4.436,4.394,4.414,169514
GIGA,20230712,8.02,8.02,8,7.8,350
GRE,20230712,27.4,27.6,26.24,26.24,49931
GRF,20230712,12.41,12.67,12.21,12.5,1309827
GRF.P,20230712,8.5,8.67,8.39,8.56,120920
GRI,20230712,1.68,1.68,1.68,1.68,3571
GSJ,20230712,3.75,3.75,3.73,3.75,1194
HAN,20230712,0.252,0.26,0.252,0.26,27800
HLZ,20230712,4.99,4.99,4.87,4.87,1526
HOME,20230712,8.69,8.88,8.6,8.85,51642
IAG,20230712,1.865,1.8655,1.8095,1.8325,18217801
IBE,20230712,11.17,11.295,11.125,11.245,11872868
IBE.D,20230712,0.3002,0.3053,0.3002,0.3025,65408459
IBG,20230712,15.7,15.7,15.3,15.5,1448
IDR,20230712,11.86,12.04,11.85,11.96,433073
IFF,20230712,1.03,1.03,1.03,1.03,2700
INDDT,20230712,8045.3,8117.2,8033.6,8112.2,57375
ISUR,20230712,7.4,7.4,7.15,7.15,2475
ITX,20230712,34.55,34.98,34.45,34.93,1695787
IZER,20230712,7.72,7.84,7.72,7.76,3595
KOM,20230712,0.98,0.98,0.98,0.98,500
LAB,20230712,2.5,2.5,2.5,2.5,1810
LDA,20230712,0.872,0.879,0.85,0.862,530314
LGT,20230712,8.3,8.3,7.92,8.08,8892
LIB,20230712,0.98,0.98,0.98,0.98,4475
LLN,20230712,1.52,1.59,1.52,1.59,8030
LLYC,20230712,10.4,10.4,10.3,10.3,805
LOG,20230712,24.86,25.02,24.68,25.02,125559
LRE,20230712,5.95,6.15,5.88,6.15,180362
MAKS,20230712,9.9,9.9,9.9,10,12
MAP,20230712,1.796,1.804,1.787,1.796,1591787
MCM,20230712,11.56,11.56,11.4,11.4,18335
MDF,20230712,0.663,0.685,0.663,0.675,13341
MED,20230712,0.416,0.416,0.416,0.416,240
MEL,20230712,6.575,6.6,6.475,6.58,705184
MIO,20230712,4.64,4.64,4.64,4.64,91
MONI,20230712,0.3,0.3,0.3,0.3,26619
MRL,20230712,8.14,8.3,8.09,8.235,711979
MTB,20230712,1.42,1.42,1.42,1.39,200
MTS,20230712,24.365,25.1,24.365,24.96,274610
MVC,20230712,7.46,7.56,7.41,7.51,12079
NBI,20230712,4.84,4.86,4.84,4.84,100
NEA,20230712,5.9,6.1,5.85,5.95,33932
NHH,20230712,4.46,4.46,4.27,4.41,6538
NTH,20230712,1.67,1.675,1.635,1.67,9574
NTX,20230712,2.7,2.7,2.66,2.66,1800
NXT,20230712,0.6,0.606,0.588,0.59,83619
NYE,20230712,0.007,0.0072,0.0068,0.0068,10562400
OHL,20230712,0.4502,0.4532,0.4474,0.4498,945479
OLE,20230712,0.2425,0.245,0.2405,0.2425,238565
OPDE,20230712,5.69,5.71,5.68,5.7,176044
ORY,20230712,2.06,2.08,2.055,2.07,28118
PANG,20230712,2.04,2.04,2.04,2.04,250
PAR,20230712,3,3,2.93,2.93,5265
PHM,20230712,31,32,30.82,31.96,58872
PRM,20230712,11.1,11.1,10.9,11.15,170
PRO,20230712,18.7,18.7,18.7,18.5,23
PRS,20230712,0.381,0.398,0.381,0.392,1290734
PSG,20230712,1.634,1.654,1.614,1.652,300022
PSI,20230712,5924.26,5990.78,5925.36,5979.36,5979
PVA,20230712,0.369,0.369,0.356,0.365,399
R4,20230712,10.2,10.2,10.1,10.4,106
RBT,20230712,1.82,1.82,1.82,1.82,139
REE,20230712,14.9,15.055,14.84,15.025,902709
REN,20230712,1.235,1.24,1.235,1.235,2962
REP,20230712,12.875,13.135,12.765,12.92,4468170
RIO,20230712,4.1,4.1,4.1,4.1,674
RJF,20230712,2.57,2.61,2.53,2.53,1534
RLIA,20230712,1.04,1.04,1.03,1.03,212603
ROVI,20230712,38.38,38.68,37.96,38.56,159733
SAB,20230712,1.114,1.1295,1.113,1.124,22423786
SAI,20230712,0.28,0.316,0.28,0.304,1462057
SAN,20230712,3.3425,3.4735,3.3425,3.4735,46887645
SCO,20230712,3.32,3.32,3.24,3.24,210
SCYR,20230712,3.07,3.092,3.042,3.078,1136892
SEC,20230712,6.3,6.3,6.3,6.6,165
SLR,20230712,13.5,13.58,13.405,13.545,266972
SNG,20230712,3.85,3.85,3.84,3.85,9950
SOL,20230712,4.258,4.296,4.212,4.28,107693
SPH,20230712,2.58,2.64,2.42,2.42,17574
SQRL,20230712,2.2,2.3,2.2,2.3,5526
TEF,20230712,3.63,3.66,3.62,3.66,9089527
TLG.D,20230712,0.0937,0.0941,0.0913,0.0941,400231
TLGO,20230712,3.25,3.31,3.22,3.305,41406
TRE,20230712,8.45,8.725,8.36,8.665,252978
TRG,20230712,0.74,0.744,0.731,0.741,349104
TUB,20230712,2.85,2.9,2.835,2.87,141686
UBS,20230712,0.0056,0.0057,0.0055,0.0057,6436750
UNI,20230712,0.982,0.988,0.9705,0.983,4469059
USI,20230712,6.25,6.25,6.25,6.25,1500
VID,20230712,85.5,88.2,85.3,87.9,15800
VIS,20230712,62.5,64.1,62.5,64.1,23204
VOC,20230712,0.716,0.718,0.696,0.7,12226
VYT,20230712,2.74,2.74,2.74,2.74,500
YADV,20230712,10.2,10.2,10.2,10.3,196
YARP,20230712,2.96,2.96,2.96,2.9,1800
YATO,20230712,10.8,10.8,10.8,10.8,2801
YDOA,20230712,26,26,26,26,200
YENT,20230712,1.71,1.71,1.71,1.7,50
YFID,20230712,38.6,38.6,38.6,37,130
YGCS,20230712,13.2,13.2,13,13,800
YGGC,20230712,139,139,139,141,13
YGMP,20230712,51,51,51,50.5,99
YGOP,20230712,15.2,15.2,15.2,15.2,400
YHSP,20230712,5.85,5.85,5.85,5.65,7800
YINB7,20230712,0.87,0.87,0.87,0.87,5000
YINM,20230712,13.4,13.4,13.4,13.6,180
YISC,20230712,17.1,17.1,17.1,15.8,295
YLFG,20230712,4.48,4.48,4.48,4.28,412
YMEI,20230712,48.2,48.2,48.2,48.2,200
YMHRE,20230712,3.14,3.14,3.14,3.14,21800
YNUM,20230712,1.98,1.98,1.98,1.98,2740
YORE,20230712,1.06,1.06,1.05,1.05,9481
YOVA,20230712,9.65,9.65,9.65,9.65,80
YP3L,20230712,7.65,7.65,7.65,7.65,350
YPARK,20230712,1.56,1.56,1.56,1.56,1001
YPR3,20230712,0.29,0.29,0.29,0.282,1048
YQPQ,20230712,1.25,1.25,1.25,1.25,17
YQUO,20230712,1.4,1.4,1.4,1.4,165000
YTAN,20230712,12.2,12.2,12.2,12.2,600
YTAR,20230712,61.5,61.5,61.5,60.5,45
YTRA,20230712,4.88,4.88,4.88,4.92,104
YVBA,20230712,5.4,5.4,5.4,5.4,926
YVIT,20230712,13.5,13.6,13.5,13.6,4659
YVIV,20230712,1.34,1.34,1.34,1.35,12