A3M,20250221,4.58,4.63,4.58,4.62,251955
ACS,20250221,51.8,51.95,51.35,51.55,361877
ACX,20250221,10.96,11.02,10.84,10.89,717613
ADX,20250221,1.572,1.608,1.554,1.604,355873
ADZ,20250221,5.04,5.04,4.96,4.96,2012
AEDAS,20250221,27.3,27.5,27,27,28913
AENA,20250221,211.4,213,210.8,211.4,117539
AGIL,20250221,2.5,2.5,2.4,2.48,32306
AI,20250221,0.1178,0.12,0.1156,0.1198,5614166
AIR,20250221,163,163.86,159.64,159.9,11190
ALB,20250221,83.5,83.7,83.5,83.7,1123
ALC,20250221,4.62,4.62,4.62,4.52,15
ALM,20250221,9.15,9.21,9.105,9.115,90922
ALNT,20250221,8.98,9,8.82,8.98,8996
ALQ,20250221,11.1,11.1,11.1,11.1,300
AMP,20250221,0.147,0.148,0.14,0.1444,21622125
AMS,20250221,70.02,70.3,69.12,69.46,464672
ANA,20250221,109.2,109.9,108.3,109,85117
ANE,20250221,17.83,17.98,17.77,17.91,164178
APAM,20250221,29.4,29.8,29.22,29.6,951
APG,20250221,17.2,17.2,17.2,17.2,382
ARM,20250221,7.5,7.5,7.5,7.52,142
ART,20250221,7.1,7.25,7.1,7.25,1730
ATRY,20250221,3.57,3.6,3.55,3.6,22367
ATSI,20250221,3.62,3.62,3.62,3.6,48
AZK,20250221,6.4,6.56,6.38,6.5,4028
BAIN,20250221,3.42,3.42,3.42,3.42,302
BBVA,20250221,12.145,12.305,12.1,12.29,7489112
BKT,20250221,8.908,9.024,8.82,8.968,2441311
BKY,20250221,0.2325,0.2495,0.2315,0.2415,3205193
BST,20250221,0.34,0.34,0.332,0.339,47301
CABK,20250221,6.492,6.532,6.412,6.496,10424024
CAF,20250221,36,36.4,35.9,36.15,19882
CASH,20250221,0.619,0.624,0.607,0.622,825976
CBAV,20250221,34.1,34.1,33.6,33.8,1504
CCEP,20250221,82.9,83.4,81,82.8,371
CEV,20250221,7.35,7.7,7.35,7.7,2038
CIE,20250221,23.9,24.3,23.9,24,56151
CITY,20250221,0.155,0.1615,0.152,0.161,307237
CLNX,20250221,31.03,31.84,31.03,31.76,1437464
CLR,20250221,4.36,4.36,4.23,4.24,10544
CMM,20250221,1.98,1.98,1.98,2.02,99
COL,20250221,5.465,5.54,5.445,5.54,1041030
COM,20250221,0.74,0.745,0.73,0.745,21729
COX,20250221,9.56,9.56,9.36,9.48,1515
COXE,20250221,1.62,1.62,1.62,1.62,2500
DIA,20250221,17.8,17.9,17.7,17.8,28752
DOM,20250221,2.79,2.81,2.71,2.735,575058
EAT,20250221,4.17,4.43,4.17,4.26,675
EBRO,20250221,16.6,16.64,16.54,16.62,29926
ECR,20250221,3.3,3.335,3.205,3.25,30794
EDR,20250221,8.3,8.41,8.19,8.23,121996
EIDF,20250221,4.895,5,4.83,4.94,5804
ELE,20250221,21.47,21.52,21.24,21.45,992000
ELZ,20250221,0.129,0.139,0.129,0.133,787737
ENC,20250221,3.536,3.558,3.402,3.502,504126
END,20250221,1.27,1.29,1.24,1.29,11288
ENER,20250221,4.86,4.9,4.85,4.85,7589
ENG,20250221,12.08,12.17,12.05,12.14,931501
ENO,20250221,16.28,16.3,16.14,16.18,71362
ENRS,20250221,3.8,3.84,3.8,3.84,1088
ETC,20250221,2.79,2.82,2.72,2.82,5474
EZE,20250221,0.102,0.104,0.099,0.103,2356692
FACE,20250221,2.07,2.1,1.98,2.1,59156
FAE,20250221,3.685,3.73,3.685,3.725,304313
FCC,20250221,10.62,10.7,10.4,10.46,21294
FDR,20250221,22.78,22.86,22.48,22.56,351791
FER,20250221,43.04,43.04,42.48,42.74,605802
GAM,20250221,1.345,1.345,1.305,1.315,14540
GAS,20250221,25.6,25.62,24.94,25.42,560808
GCO,20250221,37.85,38.15,37.75,38.15,8069
GEST,20250221,2.76,2.82,2.755,2.79,645332
GGR,20250221,5.6,5.8,5.6,5.76,2799
GIGA,20250221,6.5,6.5,6.4,6.5,1441
GRE,20250221,38.85,39.2,38.5,39.15,52890
GRF,20250221,9.446,9.446,9.204,9.306,1661310
GRF.P,20250221,7.11,7.15,7.065,7.1,122728
GRI,20250221,1.03,1.03,1.03,1.03,1000
GSJ,20250221,5.76,5.78,5.54,5.66,71024
HAN,20250221,0.177,0.177,0.177,0.177,4000
HBX,20250221,11.46,11.5,11.44,11.46,265286
HLZ,20250221,1.34,1.36,1.26,1.3,24031
HOME,20250221,15.9,15.98,15.7,15.82,100722
IAG,20250221,3.973,4.02,3.932,3.936,5287603
IBE,20250221,13.38,13.465,13.31,13.465,9415619
IBG,20250221,19.05,19.05,18.9,18.9,1329
IDR,20250221,18.85,18.93,18.7,18.9,886437
IFF,20250221,0.66,0.66,0.66,0.66,11778
IMC,20250221,3.335,3.335,3.26,3.275,14609
INDDT,20250221,12049.9,12090.5,12008.2,12070,66286
ISUR,20250221,9.85,9.85,9.8,9.8,1460
ITX,20250221,53.82,53.86,52.44,52.44,2401700
IZER,20250221,9.3,9.3,9.24,9.26,6351
KOM,20250221,1.02,1.02,1.02,1.01,6
LAB,20250221,2.94,2.94,2.9,2.9,909
LDA,20250221,1.14,1.144,1.13,1.144,200809
LGT,20250221,6.18,6.3,6.12,6.3,5783
LIB,20250221,1.64,1.69,1.64,1.69,3534
LLN,20250221,1.2,1.235,1.195,1.225,45017
LLYC,20250221,8.9,8.9,8.55,8.55,2249
LOG,20250221,29.62,29.66,29.38,29.52,331722
LRE,20250221,8.28,8.3,8.28,8.3,64210
MAKS,20250221,7.55,7.8,7.45,7.7,3522
MAP,20250221,2.65,2.656,2.608,2.608,3080289
MCM,20250221,13.1,13.25,13,13.1,601
MDF,20250221,0.379,0.397,0.3425,0.36,6852639
MEL,20250221,7.07,7.105,7.03,7.085,253535
MFEA,20250221,3.32,3.37,3.32,3.36,1382
MIO,20250221,2.68,2.68,2.68,2.68,500
MRL,20250221,10.86,10.91,10.78,10.87,616982
MTB,20250221,1.4,1.4,1.36,1.36,10900
MTS,20250221,26.82,27.26,26.82,27.04,108404
MVC,20250221,9.89,9.89,9.78,9.85,7196
NBI,20250221,4.1,4.1,4.1,4.1,50
NEA,20250221,9.08,9.1,9,9,6567
NHH,20250221,6.3,6.36,6.3,6.36,22730
NTH,20250221,1.8,1.8,1.78,1.78,9436
NXT,20250221,0.37,0.373,0.365,0.366,142043
NYE,20250221,0.0054,0.0058,0.0054,0.0058,4642750
OHL,20250221,0.45,0.47,0.444,0.4582,8547724
OLE,20250221,0.201,0.206,0.2,0.203,529966
ORY,20250221,2.48,2.965,2.36,2.965,5853712
PANG,20250221,1.74,1.74,1.74,1.74,211
PAR,20250221,3.3,3.3,3.2,3.2,1000
PHM,20250221,98.8,99.35,97.1,98.2,42150
PRM,20250221,10,10.15,10,10.05,5922
PRO,20250221,28.6,29,28.2,29,855
PRS,20250221,0.335,0.345,0.329,0.34,71848
PSG,20250221,1.904,1.928,1.89,1.908,234794
PUIG,20250221,18,18.23,18,18.23,347072
PVA,20250221,0.354,0.364,0.347,0.361,223988
R4,20250221,12.8,13,12.8,13,331
RBT,20250221,1.92,2,1.92,1.92,530
REE,20250221,16.78,16.83,16.72,16.83,596368
REN,20250221,0.798,0.802,0.784,0.784,23206
REP,20250221,13.05,13.13,12.625,12.71,6102825
RIO,20250221,3.58,3.7,3.52,3.66,4163
RJF,20250221,2.67,2.69,2.63,2.69,28458
RLIA,20250221,0.984,1,0.984,0.992,13153
ROVI,20250221,54.6,55.25,54.5,54.8,111302
RSS,20250221,1.82,1.82,1.82,1.82,5230
SAB,20250221,2.5,2.523,2.485,2.52,13088703
SAI,20250221,0.127,0.1282,0.1198,0.1212,1748858
SAN,20250221,5.8,5.892,5.784,5.884,33934242
SCO,20250221,5,5,5,5,10194
SCYR,20250221,3.296,3.296,3.252,3.27,1643833
SEC,20250221,19.7,19.7,19.7,19.5,180
SLR,20250221,7.65,7.8,7.58,7.62,679169
SNG,20250221,2.02,2.02,2,2,2590
SOL,20250221,1.692,1.7,1.58,1.598,940349
SPH,20250221,0.62,0.62,0.58,0.6,19948
SQRL,20250221,1.74,1.84,1.705,1.8,133242
TEF,20250221,4.102,4.174,4.1,4.174,10592323
TLGO,20250221,3.65,3.665,3.545,3.57,428909
TRE,20250221,15.8,15.86,15.55,15.75,149595
TRG,20250221,0.615,0.655,0.604,0.625,4129262
TUB,20250221,3.835,3.875,3.755,3.785,276751
UBS,20250221,0.0023,0.0025,0.0023,0.0025,70783690
UNI,20250221,1.54,1.575,1.54,1.557,6387921
USI,20250221,3.9,3.9,3.9,4.1,27
VANA,20250221,0.0192,0.0192,0.0168,0.0172,4032845
VID,20250221,96.5,97.1,96,96.2,16441
VIS,20250221,60.4,60.5,59.9,60.4,29473
VOC,20250221,0.69,0.694,0.68,0.69,890
VYT,20250221,2.62,2.7,2.62,2.7,6100
YADV,20250221,12.2,12.2,12.2,12.2,492
YARP,20250221,2.92,2.92,2.92,2.88,10
YATO,20250221,14.2,14.2,14.2,14.2,200
YDOA,20250221,25,25,25,25.2,180
YEIS,20250221,2.28,2.28,2.28,2.28,8560
YENT,20250221,1.77,1.77,1.77,1.77,1609
YEUR,20250221,31.2,31.2,31.2,31.2,360
YFID,20250221,29.8,29.8,29.8,29.4,169
YGGC,20250221,143,143,143,142,5
YGMP,20250221,66.5,66.5,66.5,66,15
YGOP,20250221,16,16,16,16,1632
YHSP,20250221,7.4,7.4,7.4,7.4,350
YINB7,20250221,0.97,0.97,0.97,0.97,5115
YINM,20250221,13.2,13.2,13.2,13.3,180
YISC,20250221,17.7,17.7,17.7,17.7,282
YLFG,20250221,4.32,4.32,4.32,4.32,1158
YMEI,20250221,49,49,49,49.8,40
YMHRE,20250221,2.56,2.56,2.56,2.56,2343
YNUM,20250221,1.86,1.86,1.86,1.86,2800
YORE,20250221,1,1,1,1,10000
YORS,20250221,13,13,13,13,1
YPARK,20250221,1.6,1.6,1.6,1.6,1374
YPR2,20250221,0.057,0.057,0.057,0.057,7990
YPR3,20250221,0.212,0.212,0.212,0.212,10
YQUO,20250221,1.34,1.34,1.34,1.32,72
YTAN,20250221,11.7,11.7,11.6,12.2,195
YTAR,20250221,60,60,60,59.5,84
YTRA,20250221,4.44,4.44,4.44,4.5,2
YUVS,20250221,7.1,7.1,7.1,7.1,250
YVBA,20250221,10,10,10,10,159
YVIT,20250221,14.6,14.6,14.6,14.6,4093
YVIV,20250221,1.34,1.34,1.34,1.34,25
YZBL,20250221,0.95,0.95,0.94,0.94,10050