A3M,20230728,3.65,3.748,3.65,3.74,420774
ACS,20230728,31.5,32.21,31.5,31.94,458659
ACX,20230728,9.66,9.72,9.508,9.51,1472192
ADX,20230728,1.268,1.278,1.25,1.252,76418
ADZ,20230728,6.15,6.15,6.15,6.3,417
AEDAS,20230728,17.1,17.12,16.4,16.66,57997
AENA,20230728,143.75,145.85,143.25,144.4,112616
AGIL,20230728,3.79,3.84,3.79,3.84,4664
AI,20230728,0.1155,0.118,0.1135,0.1155,2627010
AIR,20230728,130.54,134.32,130.54,133.42,6568
ALB,20230728,49.7,49.7,48.45,48.65,1966
ALC,20230728,3.38,3.46,3.38,3.46,4450
ALM,20230728,8.625,8.73,8.595,8.68,248681
ALNT,20230728,10,10.3,10,10.2,2880
ALQ,20230728,8.85,8.85,8.85,8.9,7
AMP,20230728,0.1058,0.107,0.105,0.105,629789
AMS,20230728,68.24,68.86,64.9,65.8,739230
ANA,20230728,143.6,143.6,139.45,139.75,109289
ANE,20230728,28.98,29.78,28.62,28.8,337343
APAM,20230728,28.99,28.99,28.13,28.85,839
APG,20230728,17.6,17.6,17.6,17.6,345
APPS,20230728,9.82,9.835,9.78,9.795,203820
ARM,20230728,8.15,8.4,8,8.35,2848
ART,20230728,3.94,3.94,3.84,3.84,21057
ATRY,20230728,4.92,4.94,4.9,4.94,14699
ATSI,20230728,3.5,3.5,3.5,3.52,50
AZK,20230728,6.12,6.28,6.12,6.2,11283
BAIN,20230728,2.76,2.76,2.76,2.76,525
BBVA,20230728,7.25,7.438,7.162,7.332,21800288
BKT,20230728,5.938,5.988,5.866,5.88,3192434
BKY,20230728,0.266,0.269,0.255,0.255,8953072
BST,20230728,0.387,0.387,0.374,0.378,141147
CABK,20230728,3.809,3.861,3.69,3.699,21032707
CAF,20230728,32.4,32.6,31.95,32.25,28301
CASH,20230728,0.65,0.659,0.628,0.643,766257
CBAV,20230728,19.4,19.7,19.2,19.5,2900
CCEP,20230728,58.1,58.1,58,58.9,350
CEV,20230728,6.85,6.85,6.85,6.85,752
CIE,20230728,28.5,28.74,28.26,28.56,46401
CITY,20230728,0.19,0.199,0.183,0.189,104820
CLE,20230728,0.118,0.118,0.118,0.118,1000
CLNX,20230728,37.9,38.82,37.82,38.4,3904979
CLR,20230728,2.69,2.69,2.63,2.63,6151
CMM,20230728,2.2,2.2,2.2,2.2,1818
COL,20230728,5.85,5.88,5.71,5.86,1261682
COM,20230728,1.205,1.24,1.205,1.24,2860
DIA,20230728,0.0149,0.015,0.0147,0.0148,16882081
DOM,20230728,3.795,3.85,3.795,3.825,58674
EAT,20230728,6.02,6.2,6.02,6.05,5352
EBRO,20230728,17,17,16.76,16.8,18115
ECR,20230728,3.21,3.24,3.195,3.195,120763
EDR,20230728,6.49,6.6,6.4,6.6,68382
EEP,20230728,0.322,0.322,0.322,0.322,1300
EIDF,20230728,29.18,29.78,28.9,29.76,48269
ELE,20230728,19.53,19.695,19.49,19.59,757508
ELZ,20230728,0.234,0.241,0.234,0.241,90243
ENC,20230728,2.76,2.812,2.71,2.758,1379148
END,20230728,1.77,1.78,1.685,1.765,5374
ENER,20230728,4.79,4.81,4.76,4.8,14643
ENG,20230728,16.37,16.505,16.29,16.295,738875
ENO,20230728,14.7,14.7,14.1,14.15,61945
ENRS,20230728,4.78,4.82,4.6,4.82,2400
ETC,20230728,6.6,6.65,6.26,6.49,6995
FACE,20230728,2.98,3.08,2.82,2.88,144826
FAE,20230728,3.23,3.265,3.155,3.195,324880
FCC,20230728,12.1,12.12,12.04,12.04,46760
FDR,20230728,17.85,20.36,17.73,20.22,1493812
FER,20230728,30.2,30.31,30.06,30.2,501738
GAM,20230728,1.36,1.44,1.36,1.44,12039
GAS,20230728,27.9,27.98,27.64,27.76,185592
GCO,20230728,30.25,31.35,30.15,30.75,53844
GEST,20230728,4.516,4.57,4.31,4.442,478132
GIGA,20230728,7.6,7.88,7.52,7.88,4100
GRE,20230728,27.2,27.88,27.2,27.22,16736
GRF,20230728,13.2,13.275,13.02,13.14,1385867
GRF.P,20230728,8.98,9.12,8.91,9.105,170575
GRI,20230728,1.68,1.68,1.68,1.68,26
GSJ,20230728,3.93,3.95,3.88,3.94,33913
HAN,20230728,0.228,0.238,0.228,0.238,14937
HLZ,20230728,4.6,4.64,4.59,4.6,3547
HOME,20230728,9.4,9.4,8.92,8.93,58213
IAG,20230728,1.84,1.929,1.83,1.92,38170574
IBE,20230728,11.39,11.575,11.38,11.44,9309994
IBG,20230728,15.3,15.65,15.3,15.55,3776
IDR,20230728,13.18,13.59,13.17,13.5,887852
IFF,20230728,0.775,0.775,0.775,0.775,1200
INDDT,20230728,8274.7,8354.7,8274.7,8331.3,87680
ISUR,20230728,7.1,7.1,7.05,7.1,3305
ITX,20230728,34.55,34.78,34.32,34.71,1464934
IZER,20230728,7.64,7.7,7.58,7.7,2902
KOM,20230728,0.94,0.94,0.94,0.94,5000
LAB,20230728,2.2,2.26,2.2,2.2,5350
LDA,20230728,0.886,0.888,0.875,0.882,179776
LGT,20230728,7.98,7.98,7.9,7.7,103
LIB,20230728,1.09,1.09,1.09,1.09,1500
LLN,20230728,1.41,1.52,1.36,1.42,61223
LLYC,20230728,10.3,10.3,10.3,10.4,290
LOG,20230728,25.54,25.54,25.24,25.36,89962
LRE,20230728,6.06,6.1,6.01,6.08,106887
MAKS,20230728,9.6,9.7,9.5,9.5,435
MAP,20230728,1.86,1.929,1.856,1.922,7540635
MCM,20230728,11.46,11.52,11.46,11.5,7763
MDF,20230728,0.661,0.67,0.653,0.666,29073
MED,20230728,0.416,0.416,0.416,0.416,240
MEL,20230728,6.44,6.54,6.4,6.53,559864
MIO,20230728,4.64,4.64,4.64,4.64,91
MONI,20230728,0.32,0.334,0.32,0.334,444000
MRL,20230728,8.355,8.45,8.28,8.41,613974
MTB,20230728,1.37,1.43,1.37,1.42,11075
MTS,20230728,25.52,25.83,25.445,25.685,196967
MVC,20230728,7.33,7.44,7.33,7.37,2055
NBI,20230728,4.78,4.78,4.76,4.76,2599
NEA,20230728,5.9,5.9,5.9,5.95,236
NHH,20230728,4.42,4.42,4.305,4.36,9122
NTH,20230728,1.69,1.69,1.685,1.69,2013
NTX,20230728,3.08,3.16,3.08,3.16,3915
NXT,20230728,0.556,0.556,0.554,0.556,12000
NYE,20230728,0.0062,0.0062,0.006,0.0062,6918210
OHL,20230728,0.437,0.48,0.437,0.4722,3788163
OLE,20230728,0.246,0.25,0.245,0.25,297544
OPDE,20230728,5.72,5.73,5.71,5.72,50027
ORY,20230728,2.09,2.1,2.085,2.09,51590
PANG,20230728,2.16,2.16,2.16,2.16,750
PAR,20230728,3.12,3.2,2.91,2.94,16057
PHM,20230728,33,33.52,31.5,33.44,82920
PRM,20230728,10.65,10.7,10.65,10.65,105
PRO,20230728,18,18,18,18.1,25
PRS,20230728,0.381,0.395,0.381,0.394,38455
PSG,20230728,1.724,1.756,1.706,1.742,255342
PSI,20230728,6188.6,6223.7,6160.66,6165.71,6165
PVA,20230728,0.35,0.37,0.35,0.37,212781
R4,20230728,10.3,10.3,10.2,10.2,6846
RBT,20230728,1.82,1.82,1.82,1.82,500
REE,20230728,15.185,15.365,15.185,15.275,856822
REN,20230728,1.2,1.21,1.185,1.185,67338
REP,20230728,13.645,13.85,13.6,13.74,3775044
RIO,20230728,4.1,4.2,4.02,4.12,3288
RJF,20230728,2.79,2.87,2.75,2.8,35908
RLIA,20230728,1.015,1.025,1.015,1.025,111084
ROVI,20230728,44.82,44.9,41.9,43.08,272668
SAB,20230728,1.17,1.175,1.1325,1.1365,35360262
SAI,20230728,0.285,0.287,0.28,0.287,150635
SAN,20230728,3.6925,3.742,3.6525,3.6775,42564955
SCO,20230728,3.58,3.66,3.58,3.66,342
SCYR,20230728,3.106,3.126,3.038,3.074,1852944
SEC,20230728,6.3,6.3,6.3,6.6,165
SLR,20230728,14.455,14.455,14.135,14.23,336506
SNG,20230728,3.83,3.9,3.83,3.9,2451
SOL,20230728,4.338,4.338,4.192,4.244,137726
SPH,20230728,2.4,2.4,2.4,2.4,1100
SQRL,20230728,2.16,2.22,2.16,2.18,4808
TEF,20230728,3.928,3.964,3.92,3.929,10168256
TLGO,20230728,3.545,3.69,3.54,3.69,195080
TRE,20230728,8.83,9.075,8.78,8.845,174219
TRG,20230728,0.724,0.776,0.72,0.72,2442575
TUB,20230728,2.9,2.93,2.88,2.9,114757
UBS,20230728,0.005,0.005,0.0048,0.0049,41429680
UNI,20230728,1.074,1.105,1.072,1.078,8637267
USI,20230728,6.2,6.2,6.2,6.2,250
VID,20230728,91.6,93.1,91.2,93,15321
VIS,20230728,61.3,61.3,59.5,59.6,131779
VOC,20230728,0.696,0.696,0.692,0.692,19103
VYT,20230728,2.6,2.6,2.6,2.6,229
YABA,20230728,1.07,1.07,1.06,1.06,6095
YADV,20230728,10.2,10.2,10.2,10.3,100
YARP,20230728,2.96,2.96,2.96,2.9,1800
YATO,20230728,10.7,10.7,10.7,10.7,560
YDOA,20230728,26,26,26,26,200
YEIS,20230728,3.68,3.68,3.68,3.68,1359
YENT,20230728,1.71,1.71,1.71,1.7,50
YFID,20230728,38.6,38.6,38.6,37,130
YGCS,20230728,13.2,13.2,13,13,800
YGGC,20230728,139,139,139,141,36
YGMP,20230728,51.5,51.5,51.5,51,98
YGOP,20230728,15.2,15.2,15.2,15.2,1050
YHSP,20230728,5.85,5.85,5.85,5.65,7800
YINB7,20230728,0.87,0.87,0.87,0.87,5000
YINM,20230728,13.4,13.4,13.4,13.6,180
YISC,20230728,17.1,17.1,17.1,15.8,295
YLFG,20230728,4.48,4.48,4.48,4.28,412
YMEI,20230728,48,48,48,48.2,100
YMHRE,20230728,3.14,3.14,3.14,3.12,41
YNUM,20230728,1.98,1.98,1.98,1.98,2740
YORE,20230728,1.02,1.02,1.02,1.02,1000
YOVA,20230728,9.55,9.55,9.5,9.5,1051
YP3L,20230728,7.65,7.65,7.65,7.65,1000
YPARK,20230728,1.56,1.56,1.56,1.56,1001
YPR3,20230728,0.29,0.29,0.29,0.282,1048
YQPQ,20230728,1.25,1.25,1.25,1.22,17
YQUO,20230728,1.4,1.4,1.4,1.4,165000
YTAN,20230728,12.3,12.3,12.3,12.3,200
YTAR,20230728,60,60,60,60.5,32
YTRA,20230728,4.88,4.88,4.88,4.92,104
YVBA,20230728,4.9,4.9,4.9,4.9,407
YVIT,20230728,13.7,13.7,13.7,13.8,4
YVIV,20230728,1.34,1.34,1.34,1.35,12