A3M,20230929,3.64,3.67,3.634,3.66,117506
ACS,20230929,33.96,34.31,33.79,34.07,507097
ACX,20230929,9.138,9.234,9.108,9.164,727240
ADX,20230929,1.272,1.3,1.256,1.26,195885
ADZ,20230929,5.55,5.65,5.35,5.45,6083
AEDAS,20230929,16.28,16.28,16.1,16.18,11503
AENA,20230929,141.5,143.1,141.25,142.6,353910
AGIL,20230929,3.76,3.86,3.76,3.86,760
AI,20230929,0.119,0.121,0.118,0.118,1984064
AIR,20230929,126.64,128.1,126.28,127.74,1051
ALB,20230929,46.5,46.6,46.25,46.35,2794
ALC,20230929,3.38,3.44,3.38,3.44,895
ALM,20230929,9.61,9.74,9.57,9.62,292361
ALNT,20230929,9.28,9.3,9.14,9.28,2541
ALQ,20230929,9.2,9.25,9.2,9.25,619
AMP,20230929,0.109,0.113,0.109,0.1104,202042
AMS,20230929,58.02,58.1,57.28,57.28,749383
ANA,20230929,121.8,123.45,120.55,120.7,112951
ANE,20230929,24,24.82,23.94,24.4,472190
APAM,20230929,27.5,27.8,27.5,27.58,827
APG,20230929,17.4,17.4,17.4,17.6,1
APPS,20230929,9.935,9.94,9.9,9.9,227958
ARM,20230929,6.85,6.95,6.75,6.8,6399
ART,20230929,3.98,3.98,3.82,3.9,2283
ATRY,20230929,4.16,4.19,3.86,4.05,105690
ATSI,20230929,3.54,3.54,3.38,3.38,1513
AZK,20230929,5.94,5.94,5.72,5.74,5803
BAIN,20230929,2.58,2.58,2.58,2.56,172
BBVA,20230929,7.678,7.756,7.636,7.71,12041092
BKT,20230929,6,6.068,6,6.044,3127754
BKY,20230929,0.2245,0.23,0.216,0.2215,8519567
BST,20230929,0.374,0.392,0.369,0.378,243352
CABK,20230929,3.77,3.83,3.77,3.786,14426071
CAF,20230929,30,30.1,29.5,29.6,26161
CASH,20230929,0.6,0.6,0.589,0.589,566960
CBAV,20230929,20.3,20.8,20.3,20.7,1889
CCEP,20230929,59.5,59.5,59.5,59.5,5
CEV,20230929,6.5,6.5,6.5,6.5,100
CIE,20230929,25.84,26.14,25.62,25.64,51041
CITY,20230929,0.1485,0.154,0.1455,0.147,58064
CLE,20230929,0.118,0.118,0.118,0.118,100
CLNX,20230929,33.3,33.87,32.97,32.97,1677769
CLR,20230929,2.75,2.8,2.75,2.8,3341
CMM,20230929,2.12,2.12,2.12,2.12,200
COL,20230929,5.28,5.47,5.28,5.38,1123589
COM,20230929,0.91,0.948,0.91,0.924,6683
DIA,20230929,0.0135,0.0135,0.0133,0.0133,8716569
DOM,20230929,3.41,3.45,3.35,3.35,53216
EAT,20230929,5.48,5.48,5.33,5.34,5460
EBRO,20230929,15.82,15.94,15.82,15.9,35866
ECR,20230929,2.975,3.05,2.975,3.01,38539
EDR,20230929,6.34,6.56,6.34,6.45,151011
EEP,20230929,0.34,0.34,0.34,0.34,188
EIDF,20230929,4.598,4.8,4.5,4.67,139043
ELE,20230929,19.33,19.5,19.27,19.275,846955
ELZ,20230929,0.192,0.207,0.192,0.206,101135
ENC,20230929,3.17,3.19,3.156,3.174,1237971
END,20230929,1.19,1.245,1.175,1.175,5460
ENER,20230929,3.54,3.6,3.43,3.44,71252
ENG,20230929,15.65,15.82,15.6,15.68,967669
ENO,20230929,14.85,14.85,14.65,14.75,7397
ENRS,20230929,3.57,3.57,3.57,3.57,1214
ETC,20230929,5.41,5.41,5.22,5.34,9680
FACE,20230929,2.74,2.77,2.65,2.65,81408
FAE,20230929,3.175,3.25,3.175,3.2,355306
FCC,20230929,11.94,11.94,11.86,11.92,43683
FDR,20230929,18.99,19.59,18.96,19.37,434894
FER,20230929,29.39,29.4,28.97,28.97,1687596
GAM,20230929,1.33,1.35,1.31,1.33,13060
GAS,20230929,25.72,26.06,25.66,25.76,278486
GCO,20230929,30.65,30.75,30.4,30.5,15125
GEST,20230929,3.91,3.984,3.9,3.95,466290
GIGA,20230929,7.68,7.84,7.54,7.84,3826
GRE,20230929,21.58,21.66,20.62,20.68,54691
GRF,20230929,12.27,12.54,12.27,12.295,887383
GRF.P,20230929,8.705,8.835,8.65,8.655,31996
GRI,20230929,1.6,1.6,1.6,1.6,2206
GSJ,20230929,3.65,3.69,3.65,3.65,5143
HAN,20230929,0.238,0.242,0.238,0.242,5000
HLZ,20230929,4.95,4.95,4.95,4.95,832
HOME,20230929,9.39,9.84,9.39,9.43,116848
IAG,20230929,1.712,1.7295,1.7065,1.7065,6494895
IBE,20230929,10.625,10.735,10.575,10.595,8674551
IBG,20230929,15.8,16.85,15.8,16.65,25061
IDR,20230929,13.73,13.88,13.7,13.7,288859
IFF,20230929,0.81,0.81,0.81,0.81,16000
INDDT,20230929,8167.3,8250.2,8162.2,8197.3,64996
ISUR,20230929,7.2,7.2,7.05,7.1,412
ITX,20230929,35.68,35.9,35.13,35.29,2495726
IZER,20230929,8.36,8.4,8.22,8.38,2286
KOM,20230929,0.85,0.85,0.85,0.85,205
LAB,20230929,1.28,1.28,1.26,1.28,600
LDA,20230929,0.855,0.88,0.855,0.875,614043
LGT,20230929,7.2,7.2,6.82,7.18,3336
LIB,20230929,1,1,1,1,1400
LLN,20230929,1.1,1.11,1.02,1.06,67032
LLYC,20230929,9.6,9.6,9.4,9.5,950
LOG,20230929,24.2,24.54,24.2,24.2,90879
LRE,20230929,5.4,5.6,5.4,5.54,52723
MAKS,20230929,8.6,8.6,8.6,8.55,300
MAP,20230929,1.938,1.938,1.92,1.93,1799068
MCM,20230929,10.76,11.02,10.76,10.96,14829
MDF,20230929,0.645,0.652,0.638,0.651,48188
MED,20230929,0.406,0.406,0.406,0.406,100
MEL,20230929,5.795,5.875,5.755,5.755,558662
MIO,20230929,5.6,5.6,5.6,5.6,222
MRL,20230929,7.875,8.115,7.875,7.985,736789
MTB,20230929,1.31,1.37,1.31,1.36,2236
MTS,20230929,23.87,24.015,23.655,23.745,185940
MVC,20230929,7.35,7.39,7.33,7.35,28381
NBI,20230929,4.54,4.62,4.54,4.52,440
NEA,20230929,5.95,5.95,5.9,6,317
NHH,20230929,3.96,4.02,3.96,3.97,6886
NTH,20230929,1.665,1.705,1.665,1.705,23644
NTX,20230929,3.42,3.42,3.18,3.38,5448
NXT,20230929,0.491,0.508,0.491,0.492,77730
NYE,20230929,0.0054,0.0058,0.0052,0.0054,37036940
OHL,20230929,0.41,0.4192,0.4092,0.4148,2242251
OLE,20230929,0.2255,0.229,0.224,0.226,163066
OPDE,20230929,5.74,5.74,5.72,5.73,25785
ORY,20230929,2.03,2.06,2.03,2.045,19892
PANG,20230929,2.1,2.16,2.1,2.16,9283
PAR,20230929,3.04,3.12,3.04,3.05,2252
PHM,20230929,32.2,32.84,31.92,32.12,25115
PRM,20230929,11,11.2,10.85,11,1751
PRO,20230929,18.7,19,18.7,18.9,344
PRS,20230929,0.366,0.369,0.366,0.366,70632
PSG,20230929,1.54,1.556,1.526,1.526,345388
PSI,20230929,6052.75,6130.93,6063.54,6106.02,6106
PVA,20230929,0.326,0.326,0.32,0.324,23668
R4,20230929,10.2,10.4,10.2,10.4,697
RBT,20230929,1.56,1.56,1.56,1.56,600
REE,20230929,14.8,15.13,14.785,14.895,1654204
REN,20230929,1.08,1.1,1.08,1.1,4334
REP,20230929,15.595,15.74,15.55,15.57,3861993
RIO,20230929,4.64,4.82,4.64,4.78,78
RJF,20230929,2.45,2.48,2.43,2.45,15153
RLIA,20230929,1.05,1.06,1.05,1.06,24459
ROVI,20230929,51.4,51.8,51.3,51.35,87285
SAB,20230929,1.105,1.1115,1.0985,1.1005,16653684
SAI,20230929,0.234,0.237,0.23,0.235,219568
SAN,20230929,3.6315,3.662,3.6,3.6185,35810891
SCO,20230929,3.48,3.48,3.4,3.4,402
SCYR,20230929,2.802,2.844,2.78,2.782,2001724
SEC,20230929,6.3,6.3,6.3,6.6,165
SLR,20230929,14.61,15.18,14.425,14.65,1378915
SNG,20230929,3.43,3.43,3.33,3.33,8471
SOL,20230929,3.1,3.186,3.1,3.1,350544
SPH,20230929,1.65,1.69,1.49,1.49,64548
SQRL,20230929,2,2,1.85,1.88,30608
TEF,20230929,3.887,3.887,3.825,3.868,10438046
TLGO,20230929,3.58,3.595,3.515,3.515,78728
TRE,20230929,9.45,9.53,9.205,9.24,180727
TRG,20230929,0.562,0.617,0.552,0.558,3004325
TUB,20230929,3.09,3.09,3.01,3.04,123120
UBS,20230929,0.0061,0.0062,0.0055,0.0056,337952095
UNI,20230929,1.022,1.026,1.012,1.019,5625621
USI,20230929,6.05,6.05,6.05,6.05,600
VID,20230929,82.1,83.4,82,82.2,18506
VIS,20230929,58,58.2,57.8,57.8,45076
VOC,20230929,0.678,0.708,0.678,0.694,47590
VYT,20230929,2.38,2.38,2.38,2.38,680
YABA,20230929,1.07,1.07,1.06,1.06,6095
YADV,20230929,10.2,10.2,10.2,10.3,50
YARP,20230929,2.96,2.96,2.96,2.9,1800
YATO,20230929,9.85,9.85,9.85,9.85,250
YDOA,20230929,26.2,26.2,26.2,26.6,75
YEIS,20230929,3.5,3.5,3.5,3.5,1374
YENT,20230929,1.69,1.69,1.69,1.69,201
YFID,20230929,38.6,38.6,38.6,37,130
YGCS,20230929,13.2,13.2,13,13,800
YGGC,20230929,139,139,139,141,40
YGMP,20230929,51.5,51.5,51.5,51,30
YGOP,20230929,15.2,15.2,15.2,15.2,1645
YHSP,20230929,5.65,5.65,5.65,5.65,4275
YINB7,20230929,0.855,0.855,0.855,0.855,2711
YINM,20230929,13.4,13.4,13.4,13.6,180
YISC,20230929,16.2,16.2,16.2,16.2,310
YLFG,20230929,4.32,4.32,4.32,4.32,1158
YMEI,20230929,48.4,48.4,48.4,48.8,80
YMHRE,20230929,3.04,3.04,3.04,3.04,1645
YNUM,20230929,1.98,1.98,1.98,1.98,2740
YORE,20230929,1.02,1.02,1.02,1.02,5000
YOVA,20230929,9.55,9.55,9.5,9.5,1051
YP3L,20230929,10.5,10.5,10.5,10.5,2520
YPARK,20230929,1.53,1.53,1.52,1.52,6315
YPR3,20230929,0.29,0.29,0.29,0.282,1048
YQPQ,20230929,1.25,1.25,1.25,1.22,17
YQUO,20230929,1.4,1.4,1.4,1.4,56200
YTAN,20230929,12.3,12.3,12.3,12.3,200
YTAR,20230929,60,60,60,60.5,32
YTRA,20230929,4.88,4.88,4.88,4.92,104
YVBA,20230929,6.3,6.3,6.3,6.3,500
YVIT,20230929,13.2,13.4,13.2,13.4,1989
YVIV,20230929,1.34,1.34,1.34,1.35,12