A3M,20230825,3.63,3.664,3.63,3.65,83105
ACS,20230825,31.81,32.04,31.55,31.67,392128
ACX,20230825,9.01,9.084,8.992,9.01,389611
ADX,20230825,1.33,1.33,1.29,1.298,59364
ADZ,20230825,5.9,6.1,5.9,6.1,186
AEDAS,20230825,16,16.6,16,16.5,17264
AENA,20230825,141.2,141.75,139.05,139.95,97738
AGIL,20230825,3.9,3.9,3.9,3.9,4
AI,20230825,0.1595,0.162,0.1555,0.157,11809498
AIR,20230825,128.44,131,128.14,129.78,1600
ALB,20230825,48.95,48.95,48.3,48.35,884
ALC,20230825,3.44,3.44,3.36,3.36,1184
ALM,20230825,9.45,9.54,9.205,9.515,158936
ALNT,20230825,9.44,9.48,9.44,9.44,567
ALQ,20230825,8.9,8.9,8.9,8.9,580
AMP,20230825,0.1122,0.115,0.1116,0.1118,481504
AMS,20230825,61.14,62.24,60.82,61.12,442227
ANA,20230825,125.3,126.7,124.75,126.3,45066
ANE,20230825,25.78,26.16,25.62,26.02,216112
APAM,20230825,25.51,25.51,25.33,25.35,679
APG,20230825,17.6,17.6,17.6,17.6,37
APPS,20230825,9.46,9.49,9.46,9.465,110208
ARM,20230825,7.5,7.5,7.5,7.5,769
ART,20230825,3.82,3.82,3.8,3.8,1450
ATRY,20230825,4.89,4.9,4.76,4.9,7786
ATSI,20230825,3.58,3.58,3.58,3.5,199
AZK,20230825,5.8,5.88,5.8,5.88,1995
BAIN,20230825,2.78,2.78,2.78,2.76,35
BBVA,20230825,7.166,7.232,7.124,7.15,5393872
BKT,20230825,5.95,6.026,5.94,5.964,1147819
BKY,20230825,0.248,0.254,0.239,0.24,5276567
BST,20230825,0.387,0.387,0.371,0.376,115433
CABK,20230825,3.803,3.828,3.777,3.785,4102001
CAF,20230825,31.25,32.25,31.25,31.7,33725
CASH,20230825,0.6,0.603,0.599,0.602,229215
CBAV,20230825,21.5,21.6,21.1,21.3,1776
CCEP,20230825,59.2,59.4,57.3,59.4,1202
CEV,20230825,6.45,6.45,6.45,6.45,2000
CIE,20230825,26.74,27.18,26.74,26.94,25050
CITY,20230825,0.1895,0.1895,0.176,0.185,140445
CLE,20230825,0.118,0.118,0.118,0.118,600
CLNX,20230825,34.14,34.68,34.12,34.29,465398
CLR,20230825,2.64,2.64,2.64,2.64,2078
CMM,20230825,2.16,2.16,2.16,2.16,1852
COL,20230825,5.33,5.36,5.295,5.305,579928
COM,20230825,1.09,1.09,1.05,1.09,3250
DIA,20230825,0.0137,0.0138,0.0136,0.0137,6686828
DOM,20230825,3.48,3.59,3.48,3.55,52959
EAT,20230825,5.95,6.08,5.95,6.29,423
EBRO,20230825,16.3,16.7,16.24,16.56,15295
ECR,20230825,2.965,3.005,2.965,2.98,87498
EDR,20230825,6.1,6.1,5.84,6.05,57409
EEP,20230825,0.372,0.372,0.372,0.372,50
EIDF,20230825,29.18,29.78,28.9,29.76,48269
ELE,20230825,18.83,19.09,18.775,19.025,496402
ELZ,20230825,0.22,0.23,0.215,0.23,95200
ENC,20230825,2.774,2.808,2.756,2.806,418184
END,20230825,1.54,1.65,1.54,1.54,4160
ENER,20230825,4.6,4.63,4.34,4.5,36783
ENG,20230825,15.43,15.585,15.385,15.535,464706
ENO,20230825,13.85,13.85,13.65,13.65,3030
ENRS,20230825,4.38,4.38,3.96,4.35,21794
ETC,20230825,6.04,6.1,6.04,6.05,228
FACE,20230825,2.6,2.61,2.35,2.54,52816
FAE,20230825,3.195,3.245,3.195,3.205,152163
FCC,20230825,11.76,11.82,11.74,11.74,27101
FDR,20230825,20.06,20.4,20.04,20.18,322663
FER,20230825,28.88,29.06,28.69,28.9,506186
GAM,20230825,1.4,1.44,1.4,1.44,7663
GAS,20230825,25.96,26.32,25.96,26.2,143912
GCO,20230825,30.4,30.85,30.4,30.6,14552
GEST,20230825,4.024,4.056,4.024,4.04,133928
GIGA,20230825,7.98,7.98,7.98,8,10
GRE,20230825,25.8,25.8,25.4,25.56,39736
GRF,20230825,12.94,12.985,12.67,12.82,973298
GRF.P,20230825,9,9.03,8.86,8.99,106127
GRI,20230825,1.62,1.62,1.62,1.62,961
GSJ,20230825,3.89,3.92,3.83,3.84,1607
HAN,20230825,0.184,0.184,0.184,0.184,6000
HLZ,20230825,4.5,5.1,4.5,4.95,31892
HOME,20230825,8.49,8.56,8.38,8.56,39941
IAG,20230825,1.87,1.878,1.837,1.845,6979197
IBE,20230825,10.81,11.015,10.81,10.965,5450383
IBG,20230825,15.95,15.95,15.65,15.75,3733
IDR,20230825,12.92,13.01,12.82,12.93,270985
IFF,20230825,0.84,0.84,0.84,0.84,2380
INDDT,20230825,8062.2,8138.5,8062.2,8093.4,33309
ISUR,20230825,7.1,7.15,7.1,6.95,233
ITX,20230825,33.93,34.52,33.9,34.21,1463762
IZER,20230825,8.4,8.64,8.3,8.6,4691
KOM,20230825,0.94,0.94,0.94,0.94,1000
LAB,20230825,1.88,1.89,1.88,1.89,3810
LDA,20230825,0.908,0.922,0.908,0.914,147857
LGT,20230825,7.52,7.58,7.52,7.58,502
LIB,20230825,1.05,1.05,1.05,1.05,300
LLN,20230825,1.15,1.15,1.14,1.15,4699
LLYC,20230825,10.1,10.1,10.1,10.2,75
LOG,20230825,24.5,24.9,24.5,24.72,82046
LRE,20230825,5.69,5.72,5.66,5.72,11072
MAKS,20230825,8.85,8.85,8.65,8.85,555
MAP,20230825,1.906,1.934,1.901,1.915,3117683
MCM,20230825,11,11,10.76,10.76,16361
MDF,20230825,0.639,0.649,0.639,0.648,18470
MED,20230825,0.36,0.36,0.36,0.36,800
MEL,20230825,6.03,6.04,5.91,5.93,643655
MIO,20230825,5.75,5.75,5.75,5.75,211
MONI,20230825,0.32,0.334,0.32,0.334,444000
MRL,20230825,7.965,8.065,7.965,8.015,285169
MTB,20230825,1.35,1.4,1.35,1.4,2027
MTS,20230825,24.165,24.31,23.995,24.05,125785
MVC,20230825,7.28,7.28,7.18,7.21,12441
NBI,20230825,4.7,4.7,4.7,4.7,200
NEA,20230825,6,6,5.85,5.85,2521
NHH,20230825,4.26,4.32,4.21,4.275,9629
NTH,20230825,1.67,1.67,1.67,1.67,1951
NTX,20230825,3.3,3.4,3.3,3.4,4098
NXT,20230825,0.53,0.53,0.51,0.52,201306
NYE,20230825,0.0054,0.0054,0.0052,0.0054,651070
OHL,20230825,0.478,0.478,0.4684,0.4692,848043
OLE,20230825,0.251,0.251,0.2415,0.248,276926
OPDE,20230825,5.73,5.73,5.71,5.73,81886
ORY,20230825,2.055,2.07,2.055,2.07,12559
PANG,20230825,2.28,2.28,2.28,2.28,1950
PAR,20230825,3.15,3.18,3.15,3.15,790
PHM,20230825,34.54,35.5,34.42,35.2,17508
PRM,20230825,11.6,11.75,11.55,11.65,5921
PRO,20230825,18.7,18.7,18.6,18.9,290
PRS,20230825,0.38,0.385,0.38,0.385,13626
PSG,20230825,1.61,1.612,1.59,1.6,141460
PVA,20230825,0.346,0.354,0.345,0.345,12119
R4,20230825,10.3,10.4,10,10.2,4140
RBT,20230825,1.71,1.71,1.71,1.71,2000
REE,20230825,14.76,14.995,14.72,14.89,572761
REN,20230825,1.17,1.17,1.17,1.17,25891
REP,20230825,13.855,14.165,13.855,14.075,3415658
RIO,20230825,4.4,4.48,4.4,4.4,1185
RJF,20230825,2.55,2.55,2.51,2.51,808
RLIA,20230825,1.03,1.045,1.03,1.045,29544
ROVI,20230825,49.76,50.35,49.56,50.25,56274
SAB,20230825,1.0935,1.108,1.0885,1.09,9690548
SAI,20230825,0.245,0.258,0.242,0.246,147060
SAN,20230825,3.544,3.589,3.53,3.538,16246961
SCO,20230825,3.64,3.64,3.64,3.64,1393
SCYR,20230825,2.866,2.904,2.86,2.888,848078
SEC,20230825,6.3,6.3,6.3,6.6,165
SLR,20230825,13.225,13.45,13.125,13.39,369884
SNG,20230825,3.8,3.8,3.75,3.8,896
SOL,20230825,3.794,3.826,3.78,3.808,88368
SPH,20230825,2.44,2.44,2.44,2.42,50
SQRL,20230825,2.06,2.14,2.06,2.08,1871
TEF,20230825,3.685,3.722,3.678,3.687,5661820
TLGO,20230825,3.72,3.725,3.655,3.7,27058
TRE,20230825,8.7,8.7,8.5,8.525,169568
TRG,20230825,0.665,0.665,0.647,0.647,78897
TUB,20230825,2.88,2.895,2.84,2.84,63293
UBS,20230825,0.0037,0.0037,0.0035,0.0036,70741480
UNI,20230825,1.013,1.027,1.013,1.017,3685296
USI,20230825,6.15,6.2,6.15,6.2,1000
VID,20230825,81.7,84,81.7,83.2,15603
VIS,20230825,57.3,58.3,57.3,58.3,20921
VOC,20230825,0.704,0.704,0.704,0.704,783
VYT,20230825,2.56,2.56,2.56,2.56,600
YABA,20230825,1.07,1.07,1.06,1.06,6095
YADV,20230825,10.2,10.2,10.2,10.3,190
YARP,20230825,2.96,2.96,2.96,2.9,1800
YATO,20230825,10.2,10.2,10.2,10.2,508
YDOA,20230825,26.2,26.2,26.2,26.2,200
YEIS,20230825,3.5,3.5,3.5,3.5,1374
YENT,20230825,1.71,1.71,1.71,1.7,50
YFID,20230825,38.6,38.6,38.6,37,130
YGCS,20230825,13.2,13.2,13,13,800
YGGC,20230825,139,139,139,141,40
YGMP,20230825,51.5,51.5,51.5,51,30
YGOP,20230825,15.2,15.2,15.2,15.2,241
YHSP,20230825,5.65,5.65,5.65,5.65,4275
YINB7,20230825,0.87,0.87,0.87,0.87,5000
YINM,20230825,13.4,13.4,13.4,13.6,180
YISC,20230825,16.2,16.2,16.2,16.2,310
YLFG,20230825,4.32,4.32,4.32,4.32,1158
YMEI,20230825,48,48,48,48.2,100
YMHRE,20230825,3.04,3.04,3.04,3.04,1000
YNUM,20230825,1.98,1.98,1.98,1.98,2740
YORE,20230825,1.01,1.01,1.01,1.01,4952
YOVA,20230825,9.55,9.55,9.5,9.5,1051
YP3L,20230825,10.5,10.5,10.5,10.5,1000
YPARK,20230825,1.54,1.54,1.54,1.54,3300
YPR3,20230825,0.29,0.29,0.29,0.282,1048
YQPQ,20230825,1.25,1.25,1.25,1.22,17
YQUO,20230825,1.4,1.4,1.4,1.4,56200
YTAN,20230825,12.3,12.3,12.3,12.3,200
YTAR,20230825,60,60,60,60.5,32
YTRA,20230825,4.88,4.88,4.88,4.92,104
YVBA,20230825,6.25,6.35,6.25,6.35,1588
YVIT,20230825,13.5,13.5,13.5,13.5,890
YVIV,20230825,1.34,1.34,1.34,1.35,12