A3M,20230921,3.63,3.68,3.62,3.678,137541
ACS,20230921,34.3,34.31,33.45,34.16,381232
ACX,20230921,9.048,9.07,8.956,9.054,1054289
ADX,20230921,1.296,1.296,1.28,1.28,83460
ADZ,20230921,5.8,5.8,5.65,5.75,903
AEDAS,20230921,16.7,16.7,16.38,16.5,6325
AENA,20230921,142.8,143.15,140.25,141.55,108453
AGIL,20230921,3.75,3.8,3.75,3.8,1768
AI,20230921,0.126,0.1285,0.125,0.1255,3034645
AIR,20230921,128.56,128.56,125.62,125.7,8412
ALB,20230921,47.85,47.85,47.1,47.6,12935
ALC,20230921,3.06,3.06,3.02,3.02,9470
ALM,20230921,9.6,9.88,9.38,9.4,382942
ALNT,20230921,9.3,9.3,9.12,9.12,5975
ALQ,20230921,9.2,9.2,9,9,5209
AMP,20230921,0.1072,0.1106,0.1072,0.109,1235938
AMS,20230921,62.44,62.46,61.52,61.58,923444
ANA,20230921,127.1,127.5,123.65,124.5,103186
ANE,20230921,26.54,26.7,25.66,25.86,367026
APAM,20230921,27.2,27.2,26.8,27.17,1133
APG,20230921,17.4,17.4,17.4,17.6,1
APPS,20230921,9.88,9.93,9.88,9.92,155288
ARM,20230921,7,7,6.65,7,1881
ART,20230921,3.96,4.06,3.96,4.06,4218
ATRY,20230921,4.44,4.46,4.38,4.44,12231
ATSI,20230921,3.42,3.5,3.42,3.5,703
AZK,20230921,5.74,5.78,5.7,5.76,8251
BAIN,20230921,2.72,2.72,2.72,2.72,250
BBVA,20230921,7.41,7.504,7.376,7.492,10726271
BKT,20230921,5.98,6.106,5.956,6.074,3252189
BKY,20230921,0.23,0.23,0.22,0.22,1993584
BST,20230921,0.394,0.397,0.385,0.397,98340
CABK,20230921,3.59,3.659,3.584,3.655,9548287
CAF,20230921,31.65,31.7,31.1,31.25,29045
CASH,20230921,0.597,0.599,0.592,0.593,203911
CBAV,20230921,21,21.5,21,21.4,1683
CCEP,20230921,59.6,60,59.4,59.4,441
CEV,20230921,6.5,6.5,6.5,6.5,457
CIE,20230921,26.24,26.3,25.84,25.92,26882
CITY,20230921,0.16,0.16,0.1515,0.154,20748
CLE,20230921,0.118,0.118,0.118,0.118,100
CLNX,20230921,36.2,36.2,35.28,35.47,964487
CLR,20230921,2.71,2.85,2.71,2.82,6486
CMM,20230921,2.12,2.12,2.12,2.12,211
COL,20230921,5.53,5.57,5.465,5.5,962273
COM,20230921,0.95,0.95,0.912,0.946,13782
DIA,20230921,0.0136,0.0138,0.0135,0.0135,10099190
DOM,20230921,3.48,3.48,3.41,3.42,24130
EAT,20230921,5.92,5.92,5.92,5.98,1
EBRO,20230921,16,16.22,16,16.22,29425
ECR,20230921,3.09,3.12,3.08,3.115,60924
EDR,20230921,6.72,6.72,6.48,6.52,81002
EEP,20230921,0.34,0.34,0.34,0.34,1818
EIDF,20230921,5.45,5.58,5.1,5.27,142137
ELE,20230921,20.13,20.18,19.79,20.01,700195
ELZ,20230921,0.203,0.209,0.202,0.209,72447
ENC,20230921,3.126,3.178,3.1,3.172,660787
END,20230921,1.38,1.385,1.33,1.385,6441
ENER,20230921,4.18,4.23,4.16,4.18,13564
ENG,20230921,16.54,16.56,16.175,16.215,768561
ENO,20230921,14.6,14.8,14.55,14.8,14122
ENRS,20230921,3.98,4,3.9,4,3431
ETC,20230921,5.91,5.91,5.52,5.72,7153
FACE,20230921,2.6,2.73,2.6,2.73,31386
FAE,20230921,3.21,3.21,3.15,3.155,235125
FCC,20230921,11.86,11.9,11.84,11.88,23539
FDR,20230921,18.8,18.8,18.42,18.7,405898
FER,20230921,30.15,30.27,29.8,30,655297
GAM,20230921,1.28,1.29,1.27,1.28,21049
GAS,20230921,27.62,27.7,26.82,26.86,239102
GCO,20230921,30.7,30.85,30.55,30.85,9353
GEST,20230921,3.88,3.9,3.788,3.868,417045
GIGA,20230921,8,8,7.74,7.76,554
GRE,20230921,25.28,25.28,24.16,24.2,21731
GRF,20230921,12.95,12.965,12.515,12.515,1178069
GRF.P,20230921,9.085,9.085,8.74,8.775,104512
GRI,20230921,1.65,1.65,1.65,1.62,2
GSJ,20230921,3.72,3.78,3.72,3.72,2392
HAN,20230921,0.216,0.22,0.216,0.22,44199
HLZ,20230921,5,5,5,5,1485
HOME,20230921,9.36,9.36,9.23,9.25,18337
IAG,20230921,1.78,1.783,1.753,1.7565,12301100
IBE,20230921,11.16,11.205,10.955,11.01,7508414
IBG,20230921,15.5,15.6,15.4,15.45,1351
IDR,20230921,14.01,14.06,13.97,14.04,387614
IFF,20230921,0.81,0.81,0.81,0.81,240
INDDT,20230921,8320.9,8321.6,8242.6,8297.7,56850
ISUR,20230921,7.2,7.2,7.15,7.15,1320
ITX,20230921,35.54,35.83,35.07,35.48,1835386
IZER,20230921,8.16,8.3,8.04,8.24,4325
KOM,20230921,0.88,0.88,0.88,0.88,6000
LAB,20230921,1.42,1.42,1.36,1.42,3659
LDA,20230921,0.93,0.935,0.92,0.921,624559
LGT,20230921,7.3,7.36,7.3,7.24,400
LIB,20230921,1,1,1,1,4000
LLN,20230921,1.185,1.19,1.165,1.19,4775
LLYC,20230921,9.8,9.8,9.7,9.8,1202
LOG,20230921,24.9,24.98,24.66,24.76,90223
LRE,20230921,5.66,5.69,5.53,5.69,22846
MAKS,20230921,8.85,8.85,8.7,8.7,770
MAP,20230921,1.968,1.969,1.95,1.963,1284417
MCM,20230921,10.3,10.88,10.3,10.54,20756
MDF,20230921,0.631,0.642,0.63,0.63,20439
MED,20230921,0.406,0.406,0.406,0.406,100
MEL,20230921,6.05,6.075,5.975,5.99,610849
MIO,20230921,5.75,5.75,5.75,5.75,711
MONI,20230921,0.32,0.334,0.32,0.334,444000
MRL,20230921,8.09,8.175,8.03,8.06,525158
MTB,20230921,1.35,1.35,1.35,1.41,58
MTS,20230921,23.715,23.72,23.27,23.48,407361
MVC,20230921,7.28,7.29,7.2,7.26,25322
NBI,20230921,4.52,4.52,4.52,4.52,100
NEA,20230921,5.85,5.95,5.85,5.9,8270
NHH,20230921,4.095,4.145,4.08,4.1,7600
NTH,20230921,1.8,1.81,1.73,1.76,107536
NTX,20230921,3.46,3.46,3.2,3.36,286
NXT,20230921,0.526,0.526,0.514,0.526,22661
NYE,20230921,0.0062,0.0066,0.0062,0.0062,30943610
OHL,20230921,0.4254,0.4258,0.4164,0.424,2231371
OLE,20230921,0.2475,0.25,0.2445,0.2465,383722
OPDE,20230921,5.73,5.75,5.73,5.73,37724
ORY,20230921,2.125,2.13,2.1,2.12,16117
PANG,20230921,2.26,2.26,2.26,2.26,100
PAR,20230921,3.08,3.14,3.05,3.05,2908
PHM,20230921,33,33.52,32.36,32.36,37723
PRM,20230921,11.2,11.2,10.9,11,1580
PRO,20230921,18.7,19.1,18.7,18.9,271
PRS,20230921,0.372,0.372,0.367,0.368,65853
PSG,20230921,1.57,1.574,1.556,1.558,312365
PSI,20230921,6188.1,6176.18,6128.38,6171.4,6171
PVA,20230921,0.341,0.349,0.33,0.33,27584
R4,20230921,10.3,10.5,10.2,10.3,1759
RBT,20230921,1.56,1.56,1.56,1.56,600
REE,20230921,15.41,15.425,15.095,15.115,1063891
REN,20230921,1.08,1.095,1.08,1.095,7700
REP,20230921,15.36,15.86,15.21,15.65,5478423
RIO,20230921,4.42,4.64,4.42,4.42,2355
RJF,20230921,2.5,2.52,2.45,2.48,22248
RLIA,20230921,1.03,1.06,1.03,1.06,11604
ROVI,20230921,53.05,53.45,51.65,51.7,106582
SAB,20230921,1.069,1.0915,1.068,1.088,17458600
SAI,20230921,0.236,0.236,0.227,0.23,367727
SAN,20230921,3.49,3.513,3.451,3.5065,22226570
SCO,20230921,3.48,3.48,3.4,3.4,402
SCYR,20230921,2.928,2.928,2.856,2.892,1533235
SEC,20230921,6.3,6.3,6.3,6.6,165
SLR,20230921,14.61,14.7,14.165,14.315,622519
SNG,20230921,3.53,3.58,3.53,3.53,550
SOL,20230921,3.39,3.412,3.31,3.314,240769
SPH,20230921,1.77,1.88,1.71,1.76,30448
SQRL,20230921,2.02,2.02,2.02,1.95,30
TEF,20230921,4.088,4.097,4.038,4.08,10198271
TLGO,20230921,3.73,3.73,3.635,3.655,138799
TRE,20230921,9.05,9.075,8.86,8.87,146166
TRG,20230921,0.558,0.565,0.544,0.554,844733
TUB,20230921,2.95,2.96,2.93,2.945,69038
UBS,20230921,0.0051,0.0051,0.0048,0.005,95832240
UNI,20230921,1.01,1.012,0.996,1.007,4741710
USI,20230921,6.1,6.1,6.1,6.1,200
VID,20230921,80.9,82,80.3,81,27015
VIS,20230921,60,60.9,59.5,60,33839
VOC,20230921,0.68,0.694,0.68,0.684,4216
VYT,20230921,2.38,2.38,2.34,2.34,3337
YABA,20230921,1.07,1.07,1.06,1.06,6095
YADV,20230921,10.2,10.2,10.2,10.3,50
YARP,20230921,2.96,2.96,2.96,2.9,1800
YATO,20230921,9.9,9.9,9.9,9.9,187
YDOA,20230921,26.6,26.6,26.6,26.6,200
YEIS,20230921,3.5,3.5,3.5,3.5,1374
YENT,20230921,1.69,1.69,1.69,1.69,201
YFID,20230921,38.6,38.6,38.6,37,130
YGCS,20230921,13.2,13.2,13,13,800
YGGC,20230921,139,139,139,141,40
YGMP,20230921,51.5,51.5,51.5,51,30
YGOP,20230921,15.2,15.2,15.2,15.2,131
YHSP,20230921,5.65,5.65,5.65,5.65,4275
YINB7,20230921,0.855,0.855,0.855,0.855,2711
YINM,20230921,13.4,13.4,13.4,13.6,180
YISC,20230921,16.2,16.2,16.2,16.2,310
YLFG,20230921,4.32,4.32,4.32,4.32,1158
YMEI,20230921,48,48,48,48.2,100
YMHRE,20230921,3.06,3.06,3.06,3.06,1634
YNUM,20230921,1.98,1.98,1.98,1.98,2740
YORE,20230921,1.02,1.02,1.02,1.02,5000
YOVA,20230921,9.55,9.55,9.5,9.5,1051
YP3L,20230921,10.5,10.5,10.5,10.5,2520
YPARK,20230921,1.54,1.54,1.54,1.54,3300
YPR3,20230921,0.29,0.29,0.29,0.282,1048
YQPQ,20230921,1.25,1.25,1.25,1.22,17
YQUO,20230921,1.4,1.4,1.4,1.4,56200
YTAN,20230921,12.3,12.3,12.3,12.3,200
YTAR,20230921,60,60,60,60.5,32
YTRA,20230921,4.88,4.88,4.88,4.92,104
YVBA,20230921,6.3,6.3,6.3,6.3,500
YVIT,20230921,13.2,13.4,13.2,13.4,2700
YVIV,20230921,1.34,1.34,1.34,1.35,12