A3M,20250214,4.66,4.66,4.6,4.61,213925
ACS,20250214,50.35,50.45,49.78,50,221496
ACX,20250214,10.65,10.92,10.63,10.86,1442853
ADX,20250214,1.51,1.51,1.484,1.484,243123
ADZ,20250214,5,5,4.94,4.96,917
AEDAS,20250214,28.9,28.9,27.9,28.05,44234
AENA,20250214,220.4,221,219.2,220.2,93104
AGIL,20250214,2.56,2.58,2.46,2.58,23710
AI,20250214,0.1148,0.116,0.1118,0.1122,3046348
AIR,20250214,168.06,169.5,168,168.78,568
ALB,20250214,83.7,83.7,83.5,83.5,1291
ALC,20250214,4.56,4.66,4.56,4.66,952
ALM,20250214,9.12,9.14,9.01,9.01,102875
ALNT,20250214,8.72,8.78,8.7,8.78,6435
ALQ,20250214,10.9,10.9,10.9,10.9,461
AMP,20250214,0.1286,0.1344,0.126,0.131,15149954
AMS,20250214,71.88,72.48,71.42,72.24,351695
ANA,20250214,110.7,111.2,109.8,110.1,91409
ANE,20250214,18.09,18.26,17.98,18.07,211353
APAM,20250214,28.72,29.7,28.72,29.34,7237
APG,20250214,17.5,17.5,17.5,17.5,113
ARM,20250214,8.5,8.5,8.5,8.5,590
ART,20250214,6.85,6.85,6.85,6.85,1714
ATRY,20250214,3.56,3.6,3.5,3.56,55136
ATSI,20250214,3.68,3.68,3.66,3.66,5434
AZK,20250214,6.4,6.42,6.36,6.42,6826
BAIN,20250214,3.46,3.46,3.46,3.46,874
BBVA,20250214,11.91,12.11,11.88,12.05,8608963
BKT,20250214,8.74,8.868,8.74,8.836,1746122
BKY,20250214,0.2455,0.249,0.236,0.243,2838095
BST,20250214,0.3495,0.3495,0.3335,0.3465,56097
CABK,20250214,6.222,6.342,6.222,6.324,7995813
CAF,20250214,35.95,36.3,35.7,35.75,28141
CASH,20250214,0.6,0.602,0.596,0.598,538775
CBAV,20250214,35.5,35.5,33.8,34.1,3190
CCEP,20250214,80,81,79.3,80.4,1618
CEV,20250214,7.05,7.05,7.05,7,144
CIE,20250214,24.65,24.7,24.45,24.6,75580
CITY,20250214,0.179,0.179,0.171,0.1715,180669
CLNX,20250214,32.06,32.1,31.64,31.86,967185
CLR,20250214,4.5,4.54,4.48,4.52,2451
CMM,20250214,1.98,1.98,1.98,2.02,1
COL,20250214,5.62,5.625,5.565,5.565,979738
COM,20250214,0.79,0.79,0.73,0.74,25823
COX,20250214,9.22,9.46,9.22,9.44,2843
COXE,20250214,1.6,1.62,1.6,1.62,1550
DIA,20250214,17.8,18,17.7,17.9,17953
DOM,20250214,3.13,3.13,3.075,3.09,282635
EAT,20250214,4.365,4.365,4.36,4.36,574
EBRO,20250214,16.68,16.76,16.54,16.7,25552
ECR,20250214,3.26,3.295,3.24,3.27,43468
EDR,20250214,8.76,8.95,8.7,8.92,122226
EIDF,20250214,5.02,5.44,5.02,5.15,34091
ELE,20250214,21.76,21.76,21.47,21.56,972803
ELZ,20250214,0.132,0.144,0.1305,0.1325,662490
ENC,20250214,3.542,3.576,3.506,3.552,437107
END,20250214,1.175,1.19,1.15,1.19,7440
ENER,20250214,5.1,5.1,5,5,3508
ENG,20250214,12.27,12.31,12.11,12.16,842328
ENO,20250214,16.42,16.46,16.16,16.16,48547
ENRS,20250214,3.8,3.88,3.8,3.88,944
ETC,20250214,3.17,3.17,2.93,2.93,39504
EZE,20250214,0.095,0.095,0.093,0.0935,1105352
FACE,20250214,2.22,2.26,2.22,2.25,5337
FAE,20250214,3.625,3.67,3.61,3.66,264184
FCC,20250214,10.98,11.06,10.84,11.06,21790
FDR,20250214,23.4,23.44,23,23.02,333502
FER,20250214,42.8,42.8,41.94,42.78,567696
GAM,20250214,1.28,1.295,1.275,1.28,9362
GAS,20250214,24.54,24.58,24.46,24.5,290174
GCO,20250214,38.4,38.4,37.85,38.1,21440
GEST,20250214,2.68,2.745,2.665,2.71,610795
GGR,20250214,6,6,5.82,5.9,2199
GIGA,20250214,6.6,6.6,6.6,6.6,255
GRE,20250214,38.9,39.5,38.1,39,41103
GRF,20250214,9.1,9.258,9.062,9.162,1873274
GRF.P,20250214,7.155,7.155,7.05,7.08,71512
GRI,20250214,1.03,1.03,1.03,1.03,1000
GSJ,20250214,5.88,5.9,5.76,5.78,31233
HAN,20250214,0.187,0.19,0.187,0.19,163300
HBX,20250214,11,11.4,10.74,11.4,2818299
HLZ,20250214,1.205,1.255,1.205,1.255,10709
HOME,20250214,16.08,16.08,15.86,15.9,119495
IAG,20250214,4.165,4.196,4.041,4.061,11791066
IBE,20250214,13.35,13.46,13.34,13.4,6926134
IBG,20250214,18.9,19.2,18.9,19.15,2864
IDR,20250214,16.85,16.96,16.7,16.89,582563
IFF,20250214,0.655,0.655,0.655,0.655,7488
IMC,20250214,3.35,3.375,3.315,3.33,36725
INDDT,20250214,11902.9,11965.8,11881,11946.7,64348
ISUR,20250214,9.85,9.9,9.8,9.8,4704
ITX,20250214,54.2,54.68,54.1,54.34,1172050
IZER,20250214,9.42,9.48,9.3,9.48,3809
KOM,20250214,1.01,1.01,1.01,1.01,5000
LAB,20250214,2.86,3,2.86,3,10000
LDA,20250214,1.172,1.186,1.172,1.174,210287
LGT,20250214,6.3,6.3,6.18,6.18,3757
LIB,20250214,1.75,1.76,1.64,1.68,18755
LLN,20250214,1.25,1.26,1.17,1.24,37315
LLYC,20250214,7.15,7.15,7.15,7.2,177
LOG,20250214,29.14,29.16,28.94,29.12,221418
MAK.D,20250214,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20250214,7.6,7.7,7.6,7.7,417
MAP,20250214,2.742,2.748,2.684,2.688,3183264
MCM,20250214,12.85,13.45,12.85,12.9,9893
MDF,20250214,0.265,0.306,0.265,0.278,2726665
MEL,20250214,7.315,7.365,7.21,7.29,182161
MFEA,20250214,3.248,3.248,3.248,3.248,308
MIO,20250214,2.68,2.68,2.68,2.68,500
MRL,20250214,11.15,11.15,10.78,10.81,1167589
MTB,20250214,1.4,1.4,1.4,1.4,100
MTS,20250214,26.55,27.63,26.38,27.22,192463
MVC,20250214,9.54,9.55,9.46,9.5,13263
NBI,20250214,4.02,4.1,4.02,4.1,572
NEA,20250214,8.98,9.06,8.8,8.8,4287
NHH,20250214,6.3,6.32,6.3,6.3,5101
NTH,20250214,1.765,1.79,1.75,1.79,15897
NXT,20250214,0.371,0.375,0.363,0.368,404491
NYE,20250214,0.0058,0.006,0.0056,0.0058,19422090
OHL,20250214,0.455,0.464,0.4264,0.434,22669587
OLE,20250214,0.189,0.191,0.188,0.1895,191571
ORY,20250214,1.684,1.74,1.65,1.678,477889
PANG,20250214,1.74,1.74,1.74,1.74,600
PAR,20250214,3.2,3.2,3.14,3.2,31437
PHM,20250214,96.15,98.6,95,97.65,85339
PRM,20250214,9.68,9.76,9.64,9.7,1681
PRO,20250214,28.4,28.4,28.4,28,124
PRS,20250214,0.321,0.321,0.318,0.319,31174
PSG,20250214,1.898,1.936,1.898,1.936,342636
PUIG,20250214,18.18,18.27,18.08,18.2,273026
PVA,20250214,0.372,0.372,0.364,0.37,36082
R4,20250214,12.7,13,12.6,12.9,16598
RBT,20250214,1.9,1.9,1.9,1.9,1217
REE,20250214,16.65,16.67,16.47,16.47,714883
REN,20250214,0.794,0.804,0.78,0.788,53274
REP,20250214,11.9,12.18,11.88,12.135,4278821
RIO,20250214,3.58,3.58,3.58,3.66,236
RJF,20250214,2.6,2.67,2.57,2.65,34754
RLIA,20250214,0.996,0.996,0.996,0.996,4140
ROVI,20250214,55.5,55.5,54.15,54.35,121395
RSS,20250214,1.79,1.81,1.79,1.81,5542
SAB,20250214,2.448,2.48,2.446,2.479,16406576
SAI,20250214,0.1252,0.1298,0.1216,0.1216,1495849
SAN,20250214,5.72,5.814,5.682,5.792,30795826
SCO,20250214,4.92,4.98,4.92,4.98,6460
SCYR,20250214,3.3,3.308,3.266,3.284,1491077
SEC,20250214,18.8,18.8,18.8,18.8,203
SLR,20250214,7.99,8.03,7.75,7.75,1070054
SNG,20250214,2,2.04,1.97,2.04,9325
SOL,20250214,1.692,1.7,1.58,1.598,940349
SPH,20250214,0.62,0.62,0.61,0.61,42132
SQRL,20250214,1.505,1.57,1.505,1.57,40782
TEF,20250214,4.18,4.195,4.09,4.137,10509332
TLGO,20250214,3.94,3.94,3.8,3.8,1324340
TRE,20250214,15.66,15.88,15.3,15.7,231678
TRG,20250214,0.567,0.584,0.553,0.578,1095000
TUB,20250214,3.93,3.96,3.88,3.905,183395
UBS,20250214,0.0024,0.0025,0.0024,0.0025,49313510
UNI,20250214,1.529,1.545,1.523,1.541,4831785
USI,20250214,4.1,4.1,4.1,4.1,250
VANA,20250214,0.018,0.0196,0.018,0.0182,1287914
VID,20250214,98,99.4,97.6,99,44746
VIS,20250214,60.6,60.6,60,60,45537
VOC,20250214,0.7,0.7,0.69,0.69,1538
VYT,20250214,2.52,2.52,2.52,2.52,400
YADV,20250214,11.9,12,11.9,12,1000
YARP,20250214,2.92,2.92,2.92,2.88,10
YATO,20250214,14.2,14.2,14.2,14.1,7
YDOA,20250214,25,25,25,25.2,180
YEIS,20250214,2.64,2.64,2.64,2.64,1839
YENT,20250214,1.77,1.77,1.77,1.77,1609
YEUR,20250214,31.2,31.2,31.2,31.2,360
YFID,20250214,29.8,29.8,29.8,29.4,169
YGGC,20250214,143,143,143,142,5
YGMP,20250214,66.5,66.5,66.5,66,15
YGOP,20250214,16,16,16,16,70
YHSP,20250214,7.25,7.35,7.25,7.35,425
YINB7,20250214,0.955,0.955,0.955,0.955,5130
YINM,20250214,13.2,13.2,13.2,13.3,180
YISC,20250214,17.7,17.7,17.7,17.7,282
YLFG,20250214,4.32,4.32,4.32,4.32,1158
YMEI,20250214,49,49,49,49.8,40
YMHRE,20250214,2.58,2.58,2.58,2.58,1938
YNUM,20250214,1.86,1.86,1.86,1.86,2800
YORE,20250214,1,1,1,1,10000
YORS,20250214,13,13,13,13,1
YPARK,20250214,1.6,1.6,1.6,1.6,1374
YPR2,20250214,0.057,0.057,0.057,0.057,7990
YPR3,20250214,0.212,0.212,0.212,0.212,10
YQUO,20250214,1.34,1.34,1.34,1.32,72
YTAN,20250214,11.7,11.7,11.7,12.2,85
YTAR,20250214,60,60,60,59.5,84
YTRA,20250214,4.52,4.52,4.52,4.5,3
YUVS,20250214,7.1,7.1,7.1,7.1,250
YVBA,20250214,10,10,10,10,159
YVI.D,20250214,0.01,0.01,0.01,0.01,1000
YVIT,20250214,14.5,14.5,14.5,14.5,11623
YVIV,20250214,1.34,1.34,1.34,1.34,25
YZBL,20250214,0.95,0.95,0.94,0.94,10050