A3M,20230904,3.666,3.678,3.614,3.638,104539
ACS,20230904,32.44,32.64,32.26,32.37,170582
ACX,20230904,9.44,9.458,9.334,9.374,418903
ADX,20230904,1.296,1.324,1.296,1.308,57922
ADZ,20230904,6.2,6.2,6.05,6.05,265
AEDAS,20230904,16.16,16.16,15.94,15.96,7617
AENA,20230904,145,147.05,144.55,145.05,70925
AGIL,20230904,3.77,3.87,3.65,3.65,8302
AI,20230904,0.159,0.1595,0.155,0.156,4542554
AIR,20230904,133.02,135.58,133,134.06,1379
ALB,20230904,48.25,48.3,48,48.2,2434
ALC,20230904,3.42,3.42,3.36,3.36,607
ALM,20230904,9.405,9.88,9.39,9.595,422012
ALNT,20230904,9.6,9.78,9.58,9.78,3516
ALQ,20230904,8.85,8.85,8.85,8.85,500
AMP,20230904,0.113,0.115,0.1116,0.1128,855770
AMS,20230904,63.36,63.94,63.14,63.28,211184
ANA,20230904,130.5,130.7,127.8,127.85,55381
ANE,20230904,26.9,27,26.08,26.12,338507
APAM,20230904,26.6,27.28,26.5,27.27,1509
APG,20230904,17,17,17,17.6,10
APPS,20230904,9.475,9.515,9.47,9.47,112562
ARM,20230904,7.1,7.2,7.05,7.2,2847
ART,20230904,3.8,3.88,3.8,3.86,6427
ATRY,20230904,4.92,4.92,4.75,4.87,10731
ATSI,20230904,3.66,3.7,3.66,3.7,1417
AZK,20230904,5.8,5.94,5.76,5.78,7534
BAIN,20230904,2.74,2.74,2.74,2.74,3000
BBVA,20230904,7.302,7.358,7.262,7.288,3654329
BKT,20230904,5.932,5.946,5.84,5.86,1750461
BKY,20230904,0.234,0.2345,0.2295,0.231,1022106
BST,20230904,0.383,0.388,0.37,0.376,387144
CABK,20230904,3.7,3.703,3.631,3.641,7942597
CAF,20230904,33.2,33.5,32.75,32.85,26960
CASH,20230904,0.602,0.61,0.6,0.606,381761
CBAV,20230904,21.5,21.5,21.3,21.5,372
CCEP,20230904,60.6,60.6,57.8,57.9,1216
CEV,20230904,6.45,6.45,6.45,6.45,135
CIE,20230904,27.58,27.98,27.58,27.9,10926
CITY,20230904,0.186,0.19,0.182,0.19,55200
CLE,20230904,0.118,0.118,0.118,0.118,1000
CLNX,20230904,35.51,35.87,35.44,35.7,276267
CLR,20230904,2.59,2.59,2.59,2.59,900
CMM,20230904,2.16,2.16,2.16,2.16,1852
COL,20230904,5.58,5.58,5.48,5.49,571063
COM,20230904,1,1.035,0.982,0.982,10462
DIA,20230904,0.0137,0.0138,0.0136,0.0137,6491355
DOM,20230904,3.655,3.68,3.625,3.65,35351
EAT,20230904,6.37,6.8,6.1,6.79,29318
EBRO,20230904,16.56,16.62,16.48,16.54,5991
ECR,20230904,3.03,3.04,3.01,3.035,41880
EDR,20230904,6.68,6.9,6.61,6.75,98771
EEP,20230904,0.372,0.372,0.372,0.372,100
EIDF,20230904,5,6.7,4.61,6.7,653355
ELE,20230904,19.115,19.16,18.785,18.82,1034513
ELZ,20230904,0.211,0.216,0.202,0.207,206330
ENC,20230904,2.92,2.948,2.92,2.938,231304
END,20230904,1.585,1.59,1.505,1.515,3260
ENER,20230904,4.32,4.36,4.32,4.36,13298
ENG,20230904,15.735,15.77,15.54,15.54,417457
ENO,20230904,13.75,13.9,13.6,13.8,18185
ENRS,20230904,4.66,4.7,4.48,4.48,1779
ETC,20230904,5.73,6.05,5.4,5.5,18958
FACE,20230904,2.62,2.62,2.53,2.6,23070
FAE,20230904,3.21,3.23,3.17,3.185,184590
FCC,20230904,11.88,11.96,11.86,11.86,20310
FDR,20230904,20.72,21,20.46,20.54,232496
FER,20230904,29.13,29.33,29.02,29.13,351394
GAM,20230904,1.36,1.4,1.33,1.4,8198
GAS,20230904,26.58,26.62,26.08,26.08,171047
GCO,20230904,30.8,30.85,30.3,30.45,28269
GEST,20230904,4.228,4.228,4.134,4.142,130322
GIGA,20230904,8.02,8.02,8,8.02,1966
GRE,20230904,25.6,25.88,25.22,25.34,28468
GRF,20230904,12.745,12.885,12.695,12.695,400939
GRF.P,20230904,8.765,8.9,8.745,8.76,47765
GRI,20230904,1.65,1.65,1.65,1.62,18
GSJ,20230904,3.8,3.87,3.79,3.84,9525
HAN,20230904,0.19,0.19,0.19,0.19,26000
HLZ,20230904,4.95,5.1,4.95,5,644
HOME,20230904,9.27,9.4,9.21,9.26,65716
IAG,20230904,1.873,1.9035,1.873,1.889,4011363
IBE,20230904,10.88,10.91,10.71,10.735,3646418
IBG,20230904,15.9,15.9,15.75,15.8,1901
IDR,20230904,13.05,13.15,13.03,13.12,204383
IFF,20230904,0.81,0.81,0.81,0.81,4500
INDDT,20230904,8245.7,8260.2,8159.3,8173.7,33744
ISUR,20230904,7.15,7.15,7.05,7.15,283
ITX,20230904,35.16,35.33,34.86,34.95,998031
IZER,20230904,8.34,8.56,8.34,8.56,3820
KOM,20230904,0.92,0.92,0.92,0.92,1350
LAB,20230904,2.02,2.04,2.02,2.04,500
LDA,20230904,0.938,0.941,0.935,0.938,195170
LGT,20230904,7.6,7.6,7.6,7.7,457
LIB,20230904,1.06,1.06,1.06,1.06,1000
LLN,20230904,1.155,1.225,1.155,1.2,25184
LLYC,20230904,10,10,10,10,107
LOG,20230904,25.1,25.14,24.72,24.78,78256
LRE,20230904,5.74,5.78,5.66,5.7,26524
MAKS,20230904,8.65,8.65,8.65,8.7,70
MAP,20230904,1.967,1.968,1.954,1.956,1398766
MCM,20230904,10.5,11.08,10.28,10.52,16488
MDF,20230904,0.631,0.648,0.631,0.642,63408
MED,20230904,0.338,0.354,0.338,0.354,1209
MEL,20230904,6.05,6.08,6,6,352014
MIO,20230904,5.75,5.75,5.75,5.75,211
MONI,20230904,0.32,0.334,0.32,0.334,444000
MRL,20230904,8.2,8.23,8.1,8.12,197435
MTB,20230904,1.42,1.42,1.42,1.42,119
MTS,20230904,25.225,25.45,24.86,24.955,148926
MVC,20230904,7.25,7.25,7.19,7.2,1988
NBI,20230904,4.7,4.7,4.5,4.62,1772
NEA,20230904,5.95,5.95,5.95,6,436
NHH,20230904,4.11,4.24,4.085,4.16,19877
NTH,20230904,1.76,1.8,1.72,1.785,40154
NTX,20230904,3.4,3.4,3.4,3.4,3277
NXT,20230904,0.512,0.518,0.504,0.518,62979
NYE,20230904,0.006,0.0062,0.0058,0.0058,7590880
OHL,20230904,0.46,0.46,0.446,0.4482,1587076
OLE,20230904,0.2595,0.2645,0.257,0.261,637654
OPDE,20230904,5.73,5.74,5.73,5.73,148381
ORY,20230904,2.08,2.1,2.07,2.1,58452
PANG,20230904,2.34,2.34,2.34,2.34,100
PAR,20230904,3.2,3.2,3.1,3.1,1319
PHM,20230904,35.5,36.02,35.5,35.5,15149
PRM,20230904,11.45,11.65,11.45,11.65,1386
PRO,20230904,18.9,18.9,17.6,17.8,1557
PRS,20230904,0.375,0.385,0.375,0.38,7302
PSG,20230904,1.65,1.68,1.638,1.646,348890
PSI,20230904,6182.03,6217.79,6175.22,6181.42,6181
PVA,20230904,0.353,0.353,0.345,0.351,39413
R4,20230904,10.5,10.5,10.5,10.5,100
RBT,20230904,1.6,1.6,1.6,1.6,3300
REE,20230904,14.995,15.025,14.815,14.815,385100
REN,20230904,1.13,1.135,1.12,1.12,9378
REP,20230904,14.8,14.81,14.62,14.65,2648784
RIO,20230904,4.9,4.98,4.5,4.84,1829
RJF,20230904,2.52,2.52,2.51,2.52,1891
RLIA,20230904,1.035,1.035,1.035,1.035,307
ROVI,20230904,52.35,53.1,52.3,52.45,93362
SAB,20230904,1.071,1.0825,1.058,1.061,14320813
SAI,20230904,0.259,0.289,0.245,0.274,1944273
SAN,20230904,3.541,3.564,3.5015,3.515,11439932
SCO,20230904,3.72,3.72,3.64,3.64,1476
SCYR,20230904,2.926,2.94,2.89,2.9,523990
SEC,20230904,6.3,6.3,6.3,6.6,165
SLR,20230904,13.51,13.73,13.35,13.35,233561
SNG,20230904,3.75,3.8,3.75,3.8,5575
SOL,20230904,3.936,3.95,3.87,3.892,48789
SPH,20230904,2.16,2.16,1.37,1.37,301345
SQRL,20230904,2.06,2.16,2.06,2.16,6703
TEF,20230904,3.84,3.842,3.736,3.753,7753421
TLGO,20230904,3.935,3.95,3.855,3.89,117561
TRE,20230904,8.515,8.68,8.515,8.55,77318
TRG,20230904,0.638,0.649,0.625,0.63,281199
TUB,20230904,2.87,2.98,2.87,2.955,179084
UBS,20230904,0.0049,0.005,0.0044,0.0044,310015265
UNI,20230904,1.029,1.029,1.007,1.009,2655451
USI,20230904,6.15,6.15,6.1,6.1,2540
VID,20230904,86.5,86.8,86.1,86.5,18556
VIS,20230904,59.7,59.7,58.7,59.3,19994
VOC,20230904,0.702,0.708,0.702,0.704,3589
VYT,20230904,2.5,2.5,2.5,2.5,500
YABA,20230904,1.07,1.07,1.06,1.06,6095
YADV,20230904,10.2,10.2,10.2,10.3,126
YARP,20230904,2.96,2.96,2.96,2.9,1800
YATO,20230904,10.1,10.1,10.1,10.1,497
YDOA,20230904,26.6,26.6,26.6,26.6,200
YEIS,20230904,3.5,3.5,3.5,3.5,1374
YENT,20230904,1.71,1.71,1.71,1.7,50
YFID,20230904,38.6,38.6,38.6,37,130
YGCS,20230904,13.2,13.2,13,13,800
YGGC,20230904,139,139,139,141,40
YGMP,20230904,51.5,51.5,51.5,51,30
YGOP,20230904,15.2,15.2,15.2,15.2,1000
YHSP,20230904,5.65,5.65,5.65,5.65,4275
YINB7,20230904,0.87,0.87,0.87,0.87,5000
YINM,20230904,13.4,13.4,13.4,13.6,180
YISC,20230904,16.2,16.2,16.2,16.2,310
YLFG,20230904,4.32,4.32,4.32,4.32,1158
YMEI,20230904,48,48,48,48.2,100
YMHRE,20230904,3.06,3.06,3.06,3.06,1500
YNUM,20230904,1.98,1.98,1.98,1.98,2740
YORE,20230904,1.02,1.02,1.02,1.02,4903
YOVA,20230904,9.55,9.55,9.5,9.5,1051
YP3L,20230904,10.5,10.5,10.5,10.5,12600
YPARK,20230904,1.54,1.54,1.54,1.54,3300
YPR3,20230904,0.29,0.29,0.29,0.282,1048
YQPQ,20230904,1.25,1.25,1.25,1.22,17
YQUO,20230904,1.4,1.4,1.4,1.4,56200
YTAN,20230904,12.3,12.3,12.3,12.3,200
YTAR,20230904,60,60,60,60.5,32
YTRA,20230904,4.88,4.88,4.88,4.92,104
YVBA,20230904,6.3,6.3,6.3,6.3,500
YVIT,20230904,13.3,13.3,13.3,13.3,750
YVIV,20230904,1.34,1.34,1.34,1.35,12