A3M,20250108,4.465,4.465,4.415,4.455,153263
ACS,20250108,47.98,48.24,47.58,48.24,224044
ACX,20250108,9.885,9.885,9.72,9.76,732787
ADX,20250108,1.586,1.596,1.564,1.588,249407
ADZ,20250108,4.84,5,4.74,4.99,5296
AEDAS,20250108,25.6,26.2,25.6,25.9,28776
AENA,20250108,201.8,203.6,198.2,200.2,115090
AGIL,20250108,2.8,2.88,2.8,2.88,6629
AI,20250108,0.113,0.1208,0.1126,0.115,3710640
AIR,20250108,158.36,159.3,157.98,158.72,539
ALB,20250108,82.8,82.9,82.8,82.8,52726
ALC,20250108,4.6,4.6,4.6,4.5,22
ALM,20250108,8.25,8.25,8.115,8.225,88238
ALNT,20250108,8.28,8.28,8.1,8.22,5314
ALQ,20250108,10,10,10,10,300
AMP,20250108,0.1286,0.1296,0.123,0.1248,9367088
AMS,20250108,67.72,68.34,67.08,67.7,611853
ANA,20250108,112.2,112.3,108.7,110.4,72743
ANE,20250108,18.8,18.8,18.25,18.43,225765
APAM,20250108,25.26,26.38,25.1,25.3,3218
APG,20250108,19,19,19,18.8,163
ARM,20250108,8.32,8.32,8.32,8.56,219
ART,20250108,8.3,8.3,8,8.25,4763
ATRY,20250108,3.43,3.49,3.35,3.41,22667
ATSI,20250108,3.7,3.7,3.7,3.7,484
AZK,20250108,6.18,6.26,6.18,6.24,736
BAIN,20250108,2.92,2.92,2.92,2.92,500
BBVA,20250108,9.882,10.075,9.782,9.902,10061723
BKT,20250108,7.7,7.824,7.696,7.798,3012292
BKY,20250108,0.2145,0.2145,0.205,0.2095,777188
BST,20250108,0.277,0.308,0.276,0.308,303422
CABK,20250108,5.334,5.452,5.326,5.43,14079251
CAF,20250108,34.45,34.8,34.3,34.55,32714
CASH,20250108,0.57,0.588,0.562,0.569,771813
CBAV,20250108,32.7,33.5,32.7,32.8,826
CCEP,20250108,73.2,74.2,73.2,73.7,168
CEV,20250108,7.1,7.1,7.1,7.1,1000
CIE,20250108,25.2,25.25,24.8,24.85,45834
CITY,20250108,0.195,0.202,0.182,0.19,393358
CLNX,20250108,29.37,29.67,28.39,28.72,2008313
CLR,20250108,4.55,4.66,4.55,4.59,8545
CMM,20250108,2.06,2.06,2.06,2.02,1
COL,20250108,5.175,5.22,5.09,5.165,1291478
COM,20250108,0.68,0.7,0.67,0.7,2753
COX,20250108,9.79,9.79,9.53,9.79,10024
COXE,20250108,1.5,1.5,1.48,1.48,4200
DIA,20250108,0.0163,0.0165,0.016,0.0165,32429291
DOM,20250108,2.855,2.875,2.84,2.85,107408
EAT,20250108,4.47,4.47,4.265,4.27,2417
EBRO,20250108,16.12,16.12,15.82,15.9,38557
ECR,20250108,3.57,3.57,3.54,3.54,34549
EDR,20250108,8.54,8.6,8.54,8.57,77352
EIDF,20250108,3.02,3.29,3.01,3.22,26906
ELE,20250108,20.75,20.97,20.66,20.97,1197368
ELZ,20250108,0.056,0.063,0.056,0.057,667059
ENC,20250108,3.23,3.23,3.156,3.188,408176
END,20250108,1.125,1.125,1.08,1.08,2795
ENER,20250108,4.93,4.98,4.9,4.95,23221
ENG,20250108,11.9,12.02,11.75,11.99,1264765
ENO,20250108,16.78,16.84,16.66,16.7,93369
ENRS,20250108,3.96,3.96,3.9,3.94,4650
ETC,20250108,2.8,2.81,2.73,2.78,6440
EZE,20250108,0.107,0.108,0.103,0.108,2269307
FACE,20250108,1.82,1.82,1.755,1.815,3799
FAE,20250108,3.5,3.525,3.49,3.51,164466
FCC,20250108,9.16,9.27,9.08,9.15,21408
FDR,20250108,23.62,23.9,23.42,23.54,201357
FER,20250108,40.74,40.82,40.16,40.64,590340
GAM,20250108,1.29,1.315,1.29,1.29,27809
GAS,20250108,23.72,23.76,23.36,23.74,170662
GCO,20250108,36.5,37,36.5,36.85,16268
GEST,20250108,2.515,2.515,2.43,2.44,838220
GGR,20250108,6,6,5.8,5.86,1292
GIGA,20250108,7,7,6.9,6.9,650
GRE,20250108,33.3,34.6,33.2,34.3,76055
GRF,20250108,9.592,9.594,9.308,9.42,1228902
GRF.P,20250108,7.37,7.495,7.28,7.37,84958
GRI,20250108,1.23,1.23,1.23,1.23,1000
GSJ,20250108,5.4,5.4,5.28,5.3,38888
HAN,20250108,0.183,0.183,0.183,0.183,5999
HLZ,20250108,1.18,1.19,1.18,1.185,18348
HOME,20250108,16.5,17.04,16.48,16.94,127432
IAG,20250108,3.675,3.738,3.661,3.674,7891948
IBE,20250108,13.66,13.715,13.51,13.685,7211754
IBG,20250108,18.55,18.55,18.5,18.5,1091
IDR,20250108,17.85,18.07,17.76,17.93,468729
IFF,20250108,0.705,0.705,0.675,0.675,25046
IMC,20250108,3.005,3.085,3.005,3.08,74665
INDDT,20250108,10810.5,10867.5,10765.2,10855.5,76804
ISUR,20250108,9.5,10.8,9.5,9.9,13053
ITX,20250108,50.82,51.1,50.22,50.68,1367848
IZER,20250108,9.7,9.7,9.64,9.7,1513
KOM,20250108,1.03,1.03,1.03,1.03,1000
LAB,20250108,2.96,3,2.8,2.8,10365
LDA,20250108,1.06,1.064,1.024,1.032,707570
LGT,20250108,6.72,6.78,6.54,6.78,4747
LIB,20250108,1.77,1.8,1.75,1.8,9173
LLN,20250108,1.05,1.07,1.03,1.07,6465
LLYC,20250108,6.7,6.9,6.7,6.9,1570
LOG,20250108,29.66,30.04,29.66,29.94,153730
LRE,20250108,8.22,8.23,8.21,8.23,196159
MAKS,20250108,7.9,7.9,7.9,7.85,150
MAP,20250108,2.484,2.52,2.484,2.514,1452832
MCM,20250108,12.45,12.45,12.3,12.3,7421
MDF,20250108,0.255,0.258,0.25,0.253,236569
MEL,20250108,7.33,7.33,7.21,7.235,185306
MFEA,20250108,3,3,3,2.99,350
MIO,20250108,2.72,2.72,2.72,2.72,270
MRL,20250108,10.33,10.56,10.25,10.38,1051509
MTB,20250108,1.32,1.37,1.32,1.37,874
MTS,20250108,21.31,21.45,20.98,21.14,144867
MVC,20250108,8.83,8.83,8.7,8.75,7664
NBI,20250108,4,4,4,4,200
NEA,20250108,8.42,8.6,8.4,8.5,4644
NHH,20250108,6.27,6.29,6.27,6.28,46127
NTH,20250108,1.735,1.74,1.7,1.715,10161
NXT,20250108,0.391,0.4,0.389,0.395,622881
NYE,20250108,0.0068,0.0068,0.0062,0.0066,8697760
OHL,20250108,0.438,0.448,0.435,0.4392,3726647
OLE,20250108,0.196,0.1965,0.191,0.1915,258371
ORY,20250108,1.512,1.516,1.482,1.492,36842
PANG,20250108,1.78,1.78,1.78,1.76,100
PAR,20250108,3.4,3.4,3.4,3.4,218
PHM,20250108,77.05,78.7,77.05,78,31637
PRM,20250108,9.66,9.74,9.46,9.6,15078
PRO,20250108,30,30,30,30,10
PRS,20250108,0.33,0.33,0.33,0.33,4744
PSG,20250108,1.68,1.698,1.67,1.684,202444
PUIG,20250108,18,18.05,17.73,18.025,486419
PVA,20250108,0.33,0.35,0.322,0.336,920647
R4,20250108,12.4,12.4,12.1,12.2,2180
RBT,20250108,2,2,2,1.92,3
REE,20250108,16.31,16.45,16.25,16.42,758859
REN,20250108,0.684,0.684,0.68,0.68,4963
REP,20250108,11.88,11.9,11.665,11.795,4085338
RIO,20250108,3.1,3.12,3.08,3.1,2335
RJF,20250108,2.59,2.63,2.57,2.63,10240
RLIA,20250108,0.99,0.99,0.99,0.99,14873
ROVI,20250108,63.3,64.45,63.2,64.45,74399
RSS,20250108,1.76,1.76,1.68,1.68,14163
SAB,20250108,1.938,1.989,1.938,1.983,18778533
SAI,20250108,0.124,0.1548,0.1202,0.1536,5975302
SAN,20250108,4.5975,4.66,4.532,4.5695,23072369
SCO,20250108,4.2,4.28,4.2,4.28,3179
SCYR,20250108,3.188,3.19,3.14,3.178,1445225
SEC,20250108,18.1,18.4,18.1,18.4,503
SLR,20250108,8,8.05,7.885,8,768147
SNG,20250108,2.06,2.1,2.04,2.1,2052
SOL,20250108,1.692,1.7,1.58,1.598,940349
SPH,20250108,0.54,0.548,0.5,0.502,46259
SQRL,20250108,1.41,1.47,1.39,1.41,135272
TEF,20250108,3.905,3.92,3.879,3.919,10490211
TLGO,20250108,3.375,3.395,3.34,3.36,134112
TRE,20250108,13.35,13.47,12.77,12.88,320444
TRG,20250108,0.529,0.532,0.52,0.522,234266
TUB,20250108,3.375,3.375,3.295,3.315,79745
UBS,20250108,0.0029,0.0029,0.0028,0.0029,14883185
UNI,20250108,1.292,1.312,1.286,1.306,6359596
USI,20250108,4.08,4.08,4.08,4.08,350
VANA,20250108,0.0156,0.017,0.0148,0.0158,2159224
VID,20250108,91.2,91.4,89.9,91,20065
VIS,20250108,60.9,60.9,60,60.4,34548
VOC,20250108,0.62,0.624,0.62,0.624,2071
VYT,20250108,2.16,2.16,2.16,2.16,41
YADV,20250108,11.9,12,11.9,12,708
YARP,20250108,2.88,2.88,2.88,2.88,3424
YATO,20250108,12.3,12.3,12.3,12.3,200
YDOA,20250108,24.6,24.6,24.6,25.2,110
YEIS,20250108,3.36,3.36,3.36,3.36,1480
YENT,20250108,1.53,1.56,1.53,1.56,6600
YFID,20250108,29.2,29.2,29.2,30.6,1
YGGC,20250108,143,143,143,142,5
YGMP,20250108,66.5,66.5,66.5,66,15
YGOP,20250108,15.6,15.6,15.6,15.6,640
YHSP,20250108,7.1,7.1,7.1,7.1,300
YINB7,20250108,0.945,0.945,0.945,0.945,5081
YINM,20250108,13.1,13.1,13.1,13.3,195
YISC,20250108,17.1,17.1,17.1,17.1,293
YLFG,20250108,4.28,4.28,4.24,4.24,1300
YMEI,20250108,49,49,49,49.8,40
YMHRE,20250108,2.76,2.76,2.76,2.76,548
YNUM,20250108,1.86,1.86,1.86,1.86,2800
YORE,20250108,0.96,0.96,0.96,0.95,88
YPARK,20250108,1.58,1.58,1.58,1.58,690
YPR2,20250108,0.057,0.057,0.057,0.057,7990
YPR3,20250108,0.212,0.212,0.212,0.212,10
YQUO,20250108,1.33,1.33,1.33,1.33,4000
YTAR,20250108,60.5,60.5,60.5,59.5,83
YTRA,20250108,4.48,4.48,4.48,4.48,1117
YUVS,20250108,7.1,7.1,7.1,7.1,250
YVBA,20250108,10,10,10,10,159
YVIT,20250108,14.3,14.3,14.3,14.3,972
YVIV,20250108,1.36,1.36,1.36,1.36,3600
YZBL,20250108,0.95,0.95,0.94,0.94,10050