A3M,20240726,4.615,4.7,4.55,4.65,272695
ACS,20240726,38.64,39.18,38.6,38.96,319875
ACX,20240726,9.66,9.74,9.58,9.71,484776
ADX,20240726,1.802,1.834,1.802,1.83,163486
ADZ,20240726,5.1,5.1,4.98,5.1,1122
AEDAS,20240726,22.95,23.3,22.3,23.15,93532
AENA,20240726,184.1,185.7,183.7,185.4,114131
AGIL,20240726,3.4,3.46,3.3,3.46,3553
AI,20240726,0.1242,0.1242,0.1212,0.1228,462350
AIR,20240726,127.1,130.96,127.1,130.5,1206
ALB,20240726,49.3,49.9,49.3,49.6,6054
ALC,20240726,4.6,4.6,4.6,4.6,1100
ALM,20240726,9.505,9.62,9.505,9.545,86223
ALNT,20240726,8.6,8.62,8.2,8.42,38868
ALQ,20240726,8.8,8.85,8.8,8.85,984
AMP,20240726,0.0984,0.099,0.0963,0.0978,315603
AMS,20240726,60.2,61.02,59.96,60.24,572287
ANA,20240726,114.4,117.3,114.2,117,75805
ANE,20240726,18.21,18.98,18.21,18.9,459211
APAM,20240726,24.82,25.2,24.82,25.14,2918
APG,20240726,14.5,14.5,14.5,14.5,200
APPS,20240726,12.78,12.8,12.78,12.78,14138
ARM,20240726,8.4,8.4,8.38,8.38,37331
ART,20240726,6,6,5.85,5.85,170
ATRY,20240726,3.5,3.52,3.38,3.5,15000
ATSI,20240726,4.28,4.28,4.28,4.28,202
AZK,20240726,6.4,6.5,6.32,6.48,5499
BAIN,20240726,2.82,2.82,2.82,2.82,1020
BBVA,20240726,9.99,10.045,9.928,10.035,5715977
BKT,20240726,8.05,8.1,7.972,8.066,2116274
BKY,20240726,0.21,0.212,0.21,0.21,348671
BST,20240726,0.3365,0.3365,0.326,0.33,17061
CABK,20240726,5.444,5.49,5.386,5.416,6264253
CAF,20240726,36,36,35.6,35.85,13191
CASH,20240726,0.536,0.549,0.53,0.533,241457
CBAV,20240726,30.2,30.8,29.6,29.6,3171
CCEP,20240726,67.5,68,66.8,68,270
CEV,20240726,6.15,6.15,6.15,6,1
CIE,20240726,26.6,27.15,26.5,26.6,86623
CITY,20240726,0.0514,0.054,0.0508,0.0518,2442417
CLE,20240726,0.178,0.178,0.178,0.178,18000
CLNX,20240726,31.25,32.21,31.25,32.21,624656
CLR,20240726,4.18,4.26,3.92,4.14,33828
CMM,20240726,1.98,1.98,1.98,2.02,15
COL,20240726,5.135,5.22,5.13,5.195,1131547
COM,20240726,0.97,0.97,0.97,0.97,1000
COX,20240726,1.6,1.6,1.6,1.6,3466
DIA,20240726,0.0131,0.0131,0.0129,0.0131,2258272
DOM,20240726,3.01,3.015,2.975,2.99,152750
EAT,20240726,5.52,5.75,5.52,5.7,3435
EBRO,20240726,15.3,15.42,15.14,15.3,46607
ECR,20240726,3.895,3.91,3.855,3.87,40000
EDR,20240726,6.7,6.78,6.7,6.71,82137
EEP,20240726,0.34,0.34,0.34,0.34,188
EIDF,20240726,6,6.1,5.92,5.96,26289
ELE,20240726,18.055,18.085,17.885,18.025,948491
ELZ,20240726,0.117,0.117,0.117,0.117,225
ENC,20240726,3.17,3.18,3.102,3.116,393587
END,20240726,1.225,1.245,1.225,1.245,3184
ENER,20240726,3.69,3.8,3.69,3.71,40
ENG,20240726,13.61,13.64,13.53,13.62,779916
ENO,20240726,20.25,20.55,20.15,20.55,57935
ENRS,20240726,2.3,2.3,2.3,2.3,300
ETC,20240726,3.23,3.23,3.23,3.25,12
EZE,20240726,0.183,0.183,0.18,0.182,647703
FACE,20240726,1.66,1.685,1.66,1.67,11690
FAE,20240726,3.515,3.53,3.51,3.53,65214
FCC,20240726,13.14,13.24,13.12,13.2,83569
FDR,20240726,19.74,20.36,19.74,20.34,384132
FER,20240726,37.4,38.42,37.1,38.06,1266416
GAM,20240726,1.325,1.375,1.325,1.335,14668
GAS,20240726,22.68,22.78,22.48,22.74,483716
GCO,20240726,38.3,39.95,38.25,39.75,50992
GEST,20240726,2.67,2.695,2.655,2.665,272802
GGR,20240726,6.26,6.32,6.26,6.3,2222
GIGA,20240726,6.8,6.9,6.8,6.9,793
GRE,20240726,35,35,34.55,34.95,25023
GRF,20240726,9.08,9.264,9.02,9.214,877323
GRF.P,20240726,7.15,7.53,7.15,7.245,138068
GRI,20240726,1.46,1.46,1.46,1.47,1
GSJ,20240726,4.39,4.4,4.35,4.35,65222
HAN,20240726,0.232,0.232,0.23,0.23,42263
HLZ,20240726,1.45,1.485,1.43,1.485,4393
HOME,20240726,13.48,13.74,13.48,13.6,65032
IAG,20240726,1.955,1.979,1.9415,1.9765,4680680
IBE,20240726,12.12,12.22,12.025,12.21,5503524
IBG,20240726,18.75,19,18.7,18.75,585
IDR,20240726,19.12,19.32,19.01,19.2,281373
IFF,20240726,0.645,0.645,0.645,0.645,200
ISUR,20240726,8.25,8.3,8.25,8.3,5000
ITX,20240726,44.5,45.03,44.47,44.96,1056306
IZER,20240726,10.5,10.6,10.35,10.6,6430
KOM,20240726,0.685,0.685,0.685,0.685,7300
LAB,20240726,3.1,3.1,3.1,3.1,781
LDA,20240726,1.14,1.156,1.14,1.146,197237
LGT,20240726,7.82,7.94,7.8,7.94,2311
LIB,20240726,1.42,1.42,1.42,1.42,1561
LLN,20240726,1.21,1.22,1.155,1.155,12052
LLYC,20240726,9.3,9.5,9.3,9.5,1074
LOG,20240726,26.86,27.26,26.84,27.22,142313
LRE,20240726,8.18,8.21,8.18,8.2,221864
MAKS,20240726,8,8,7.95,8,424
MAP,20240726,2.202,2.26,2.172,2.26,5072940
MCM,20240726,12.85,13,12.75,12.8,2067
MDF,20240726,0.548,0.558,0.548,0.55,18714
MEL,20240726,6.935,6.97,6.86,6.95,367838
MFEA,20240726,3.084,3.304,3.084,3.282,2141
MIO,20240726,3.54,3.54,3.54,3.54,608
MRL,20240726,10.4,10.57,10.4,10.5,2974485
MTB,20240726,1.39,1.39,1.39,1.37,287
MTS,20240726,20.7,20.88,20.59,20.74,98862
MVC,20240726,8.13,8.18,8.11,8.17,7111
NBI,20240726,4.76,4.78,4.76,4.78,750
NEA,20240726,6.7,6.7,6.6,6.6,2350
NHH,20240726,4.195,4.195,4.11,4.13,11674
NTH,20240726,1.725,1.755,1.71,1.755,7737
NTX,20240726,4.74,4.74,4.74,4.74,1540
NXT,20240726,0.295,0.301,0.294,0.301,32901
NYE,20240726,0.0046,0.0046,0.0046,0.0046,220000
OHL,20240726,0.323,0.3236,0.315,0.3202,751377
OLE,20240726,0.226,0.226,0.224,0.224,33445
ORY,20240726,1.914,1.914,1.87,1.876,66239
PANG,20240726,1.77,1.77,1.77,1.77,900
PAR,20240726,3.44,3.5,3.44,3.5,1910
PHM,20240726,40.98,41,40.34,40.56,35805
PRM,20240726,11.25,11.25,10.9,11,3861
PRO,20240726,24.2,24.2,23.8,23.8,5400
PRS,20240726,0.343,0.347,0.343,0.347,18593
PSG,20240726,1.82,1.82,1.784,1.808,76116
PUIG,20240726,25.3,25.77,25.05,25.67,258462
PVA,20240726,0.371,0.379,0.371,0.371,8728
R4,20240726,10.8,10.8,10.8,10.9,89
RBT,20240726,1.3,1.3,1.3,1.3,3945
REE,20240726,16.31,16.4,16.23,16.29,708517
REN,20240726,0.77,0.798,0.764,0.798,19522
REP,20240726,13.29,13.29,13.01,13.02,4030085
RIO,20240726,4.02,4.16,3.92,3.92,1291
RJF,20240726,2.82,2.85,2.8,2.81,6136
RLIA,20240726,0.992,1.015,0.992,0.994,2614
ROVI,20240726,86.8,88.7,83.4,88.55,45262
RSS,20240726,2.78,2.78,2.78,2.78,210
SAB,20240726,2.011,2.015,1.9825,1.994,9513551
SAI,20240726,0.155,0.1568,0.1502,0.1502,247367
SAN,20240726,4.539,4.565,4.502,4.53,16401725
SCO,20240726,5.05,5.05,4.98,4.98,3050
SCYR,20240726,3.216,3.264,3.216,3.254,1740388
SEC,20240726,14.5,14.5,14.5,14.1,3
SLR,20240726,11.11,11.27,11.06,11.12,462121
SNG,20240726,3,3.08,3,3.08,2822
SOL,20240726,2.205,2.235,2.185,2.23,26893
SPH,20240726,0.61,0.628,0.6,0.6,4230
SQRL,20240726,1.63,1.63,1.63,1.63,12600
TEF,20240726,4.155,4.166,4.122,4.166,8537097
TLGO,20240726,4.185,4.27,4.18,4.24,50635
TRE,20240726,12.3,12.3,11.96,11.96,117354
TRG,20240726,0.64,0.659,0.64,0.656,71991
TUB,20240726,3.06,3.06,2.95,2.99,393102
UBS,20240726,0.0034,0.0035,0.0034,0.0034,11959600
UNI,20240726,1.34,1.346,1.325,1.333,2449998
USI,20240726,5,5,5,5,480
VANA,20240726,0.0776,0.0776,0.0776,0.0776,19700
VID,20240726,93.5,96,92.7,94,50799
VIS,20240726,60,60,58.7,59.2,23245
VOC,20240726,0.814,0.816,0.814,0.814,4024
VYT,20240726,2.6,2.6,2.6,2.58,10
YABA,20240726,1.05,1.05,1.05,1.06,22
YADV,20240726,11,11,11,10.9,100
YAPS,20240726,18.5,18.5,17.6,17.6,467
YARP,20240726,2.92,2.92,2.92,2.86,3521
YATO,20240726,13.8,13.8,13.8,13.8,130
YDOA,20240726,25.4,25.4,25.4,25.6,190
YEIS,20240726,3.48,3.48,3.48,3.42,500
YENT,20240726,1.72,1.72,1.72,1.71,290
YFID,20240726,35.2,35.2,35.2,35.2,200
YGCS,20240726,13.2,13.2,13,10.1,800
YGGC,20240726,141,141,141,142,1
YGMP,20240726,67.5,67.5,67.5,66,5
YGOP,20240726,15.2,15.2,15.2,15.2,4013
YHSP,20240726,6.25,6.25,6.25,6.25,245
YINB7,20240726,0.775,0.775,0.775,0.775,13000
YINM,20240726,12.5,12.5,12.5,12.5,301
YISC,20240726,15.4,15.4,15.4,15.4,325
YLFG,20240726,4.22,4.22,4.22,4.22,1185
YMEI,20240726,49,49,49,49.8,50
YMHRE,20240726,2.86,2.86,2.86,2.86,25000
YMPI,20240726,0.935,0.935,0.935,0.935,929
YNUM,20240726,1.81,1.81,1.81,1.81,1915
YORE,20240726,1.05,1.05,1.04,1.04,9785
YORS,20240726,12.9,12.9,12.9,13,196
YPARK,20240726,1.55,1.55,1.55,1.55,4000
YPR3,20240726,0.224,0.224,0.224,0.224,1500
YQUO,20240726,1.32,1.32,1.32,1.32,2700
YTAN,20240726,11.6,11.6,11.6,12.2,170
YTAR,20240726,60,60,60,59.5,583
YTRA,20240726,4.48,4.5,4.48,4.5,6522
YUVS,20240726,7.25,7.25,7.25,6.9,3
YVBA,20240726,5.75,5.75,5.75,5.75,11754
YVIT,20240726,14.1,14.1,14.1,14.1,7000
YVIV,20240726,1.36,1.36,1.36,1.35,1
YZBL,20240726,1.09,1.09,1.09,1.06,1800