A3M,20250512,5.89,5.9,5.81,5.87,487589
ACS,20250512,56.45,56.95,55.65,56.1,286664
ACX,20250512,10.2,10.54,10.07,10.43,1337869
ADX,20250512,1.552,1.558,1.52,1.53,128084
ADZ,20250512,4.9,4.9,4.7,4.7,301
AEDAS,20250512,28,28.25,27.3,27.45,20753
AENA,20250512,231,233.4,224,226,172225
AGIL,20250512,2.54,2.54,2.5,2.54,6799
AI,20250512,0.12,0.124,0.12,0.1236,1915487
AIR,20250512,158.7,159.42,154.88,158.02,4371
ALC,20250512,5.7,5.7,5.7,5.7,1895
ALM,20250512,10.34,10.94,10.26,10.8,480145
ALNT,20250512,8.62,8.62,8.3,8.4,21806
ALQ,20250512,11.6,11.6,11.6,11.6,305
AMP,20250512,0.1532,0.1536,0.1458,0.1472,9114768
AMS,20250512,68.12,70.08,68.12,69.76,669793
ANA,20250512,126.7,128.2,125.8,127.2,76400
ANE,20250512,16.76,17.15,16.5,16.93,300495
APAM,20250512,25.94,26.78,25.94,26.6,4938
APG,20250512,14,14,14,14,2197
ARM,20250512,7.3,7.3,6.95,7.55,6
ART,20250512,8.5,8.75,8.45,8.75,5746
ATRY,20250512,2.94,2.96,2.89,2.95,34852
ATSI,20250512,3.54,3.54,3.52,3.52,5239
AZK,20250512,8.14,8.26,8,8.24,7839
BAIN,20250512,3.42,3.42,3.42,3.42,1795
BBVA,20250512,12.92,13.09,12.885,13.045,9601033
BKT,20250512,11.025,11.155,10.98,11.1,1286563
BKY,20250512,0.304,0.31,0.301,0.305,2429261
BST,20250512,0.306,0.307,0.292,0.304,100838
CABK,20250512,7.3,7.392,7.298,7.368,9367132
CAF,20250512,46.85,47.85,46.75,47.25,66918
CASH,20250512,0.805,0.824,0.801,0.822,574757
CBAV,20250512,38.3,39.5,38,39.1,9869
CCEP,20250512,82.1,82.1,79,79.6,1531
CEV,20250512,7.45,7.45,7.45,7.45,1828
CIE,20250512,23.8,24.15,23.75,23.9,153347
CITY,20250512,0.27,0.282,0.25,0.261,351069
CLNX,20250512,33.34,33.43,32.19,32.42,1516856
CLR,20250512,3.5,3.5,3.41,3.47,4583
CMM,20250512,1.98,1.98,1.98,2.02,8
COL,20250512,5.815,5.84,5.665,5.765,1022427
COM,20250512,0.9,0.95,0.9,0.92,11523
COX,20250512,8.32,8.5,8.16,8.28,48245
COXE,20250512,1.48,1.48,1.48,1.48,5000
DIA,20250512,25.8,26.2,24.6,25,66247
DOM,20250512,3.05,3.085,3.005,3.01,270140
EAT,20250512,3.95,3.98,3.855,3.855,4882
EBRO,20250512,16.86,16.98,16.82,16.84,29261
ECR,20250512,3.02,3.1,3.005,3.05,50242
EDR,20250512,7.6,7.79,7.51,7.75,95786
EIDF,20250512,3.945,4.075,3.93,3.97,51190
ELE,20250512,25.55,25.57,24.68,25.31,1506390
ELZ,20250512,0.1,0.1,0.0864,0.09,518548
ENC,20250512,2.88,2.902,2.864,2.892,513762
END,20250512,1.43,1.5,1.43,1.5,62112
ENER,20250512,4.69,4.7,4.49,4.5,5426
ENG,20250512,13.36,13.405,13,13.11,1176601
ENO,20250512,20.25,20.45,20,20.05,69213
ENRS,20250512,2.64,2.64,2.64,2.62,100
ETC,20250512,2.1,2.12,2.05,2.06,7044
EZE,20250512,0.1194,0.1196,0.1162,0.1172,1821300
FACE,20250512,2.43,2.43,2.43,2.43,1510
FAE,20250512,4.27,4.29,4.2,4.26,311566
FCC,20250512,10.66,11.12,10.66,11.12,68577
FDR,20250512,20.48,21.5,20.48,21.04,473831
FER,20250512,44.08,44.2,42.97,43.35,692367
GAM,20250512,1.27,1.27,1.24,1.25,11154
GAS,20250512,25.74,25.84,25.22,25.4,317662
GCO,20250512,48.8,48.9,48.65,48.65,116229
GEST,20250512,2.72,2.872,2.72,2.824,1106910
GGR,20250512,4.86,5,4.7,5,44802
GIGA,20250512,6.1,6.15,6.1,6.15,1675
GRE,20250512,52,52,50.2,50.9,42125
GRF,20250512,8.136,8.41,8.01,8.392,2293043
GRF.P,20250512,6.335,6.59,6.26,6.59,122930
GRI,20250512,0.94,0.94,0.94,0.94,319
GSJ,20250512,6.68,6.7,6.51,6.54,117182
HAN,20250512,0.198,0.198,0.198,0.198,200496
HBX,20250512,9.47,9.91,9.3,9.67,411917
HLZ,20250512,1.165,1.18,1.165,1.18,1600
HOME,20250512,14.9,14.9,13.88,14.08,424821
IAG,20250512,3.573,3.75,3.563,3.703,17459590
IBE,20250512,15.575,15.6,15.03,15.215,7488571
IBG,20250512,20.5,20.7,19.6,19.9,9582
IDR,20250512,30.26,30.44,28.68,29.64,1316324
IFF,20250512,0.7,0.7,0.7,0.7,1
IMC,20250512,3.11,3.29,3.11,3.29,83407
INDDT,20250512,13301.7,13358.5,13229,13303.8,73378
ISUR,20250512,11.6,11.6,11.1,11.3,1625
ITX,20250512,46.78,47.68,46.78,47.55,1448082
IZER,20250512,8.82,8.9,8.82,8.9,3813
KOM,20250512,1.04,1.04,1.04,1,48
LAB,20250512,3.26,3.36,3.24,3.3,4318
LDA,20250512,1.292,1.298,1.262,1.262,256835
LGT,20250512,6.15,6.15,5.8,6,2606
LIB,20250512,1.66,1.7,1.66,1.67,2100
LLN,20250512,1.265,1.29,1.245,1.27,6763
LLYC,20250512,8.15,8.25,8,8.25,1547
LOG,20250512,28.32,28.5,27.82,28,738292
LRE,20250512,8.28,8.3,8.28,8.3,64210
MAK.D,20250512,0.0007,0.0039,0.0001,0.0001,4585577
MAKS,20250512,8.75,8.95,8.75,8.9,2782
MAP,20250512,3.36,3.372,3.258,3.288,2557654
MCM,20250512,14.2,14.2,13.9,14.2,14635
MDF,20250512,0.285,0.2855,0.266,0.275,480103
MED,20250512,0.69,0.69,0.69,0.69,6689
MEL,20250512,6.39,6.525,6.32,6.485,396656
MFEA,20250512,3.25,3.256,3.25,3.256,700
MIO,20250512,2.34,2.34,2.34,2.44,44
MONI,20250512,0.32,0.334,0.32,0.334,444000
MRL,20250512,10.18,10.21,9.98,10.2,1179533
MTB,20250512,1.43,1.43,1.43,1.43,5000
MTS,20250512,27.56,28.4,27.46,27.93,367870
MVC,20250512,11.8,11.8,11.25,11.5,67107
NBI,20250512,3.36,3.36,3.36,3.42,210
NEA,20250512,11.3,11.35,11,11.1,5071
NHH,20250512,6.31,6.32,6.31,6.32,2886
NTH,20250512,1.76,1.985,1.72,1.795,130959
NXT,20250512,0.461,0.461,0.439,0.443,317356
NYE,20250512,0.0076,0.008,0.0072,0.0074,52810160
OHL,20250512,0.32,0.3315,0.3155,0.323,23234887
OHL.D,20250512,0.0063,0.0087,0.0063,0.0076,271528900
OLE,20250512,0.18,0.188,0.18,0.185,151680
ORY,20250512,2.805,2.805,2.65,2.69,872326
PANG,20250512,1.73,1.73,1.73,1.73,2400
PAR,20250512,3.22,3.22,3.2,3.22,256
PHM,20250512,73.05,75.45,72.95,75.45,34975
PRM,20250512,11.15,11.45,11,11,7947
PRO,20250512,33.4,33.4,33.2,33.4,300
PRS,20250512,0.42,0.42,0.406,0.407,197492
PSG,20250512,2.76,2.785,2.74,2.77,382568
PUIG,20250512,17.12,17.41,16.97,17.03,563640
PVA,20250512,0.327,0.332,0.322,0.326,46284
R4,20250512,14,14.1,13.6,13.7,961
RBT,20250512,2.2,2.3,2.2,2.3,432
REE,20250512,17.73,17.82,17.26,17.57,969558
REN,20250512,0.7,0.7288,0.7,0.7011,13054
REP,20250512,11.49,11.855,11.48,11.625,8130918
RIO,20250512,3.49,3.49,3.49,3.49,578
RJF,20250512,3.03,3.07,3,3.02,19461
RLIA,20250512,0.97,0.97,0.918,0.922,10743
ROVI,20250512,53.45,54.25,52.35,54,134925
RSS,20250512,1.33,1.33,1.33,1.33,1000
SAB,20250512,2.66,2.687,2.636,2.681,15866851
SAI,20250512,0.1185,0.1185,0.114,0.116,1423345
SAN,20250512,6.676,6.794,6.676,6.765,32708256
SCO,20250512,6,6,5.95,5.95,8454
SCYR,20250512,3.35,3.402,3.342,3.368,2625828
SEC,20250512,26.6,26.6,26.6,25.8,61
SLR,20250512,6.496,6.688,6.37,6.562,918549
SNG,20250512,1.93,1.95,1.93,1.95,1866
SOL,20250512,1.692,1.7,1.58,1.598,940349
SPH,20250512,0.443,0.443,0.443,0.443,8050
SQRL,20250512,2.4,2.42,2.36,2.37,21627
TEF,20250512,4.507,4.516,4.364,4.417,10725586
TLGO,20250512,3.37,3.37,3.32,3.345,58337
TRE,20250512,16.23,16.52,16.16,16.28,146408
TRG,20250512,0.569,0.577,0.553,0.566,332975
TUB,20250512,3.82,3.93,3.82,3.865,343922
UBS,20250512,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250512,1.825,1.843,1.822,1.831,6954740
USI,20250512,3.9,3.9,3.9,4.1,12
VANA,20250512,0.205,0.211,0.191,0.205,319466
VID,20250512,95.5,98.3,95.5,97.6,16704
VIS,20250512,64.1,64.4,63.1,63.2,54011
VOC,20250512,0.688,0.69,0.664,0.68,55774
VYT,20250512,3.3,3.3,3.3,3.3,1900
YADV,20250512,12.2,12.2,12.2,12.2,250
YARP,20250512,2.92,2.92,2.92,2.92,500
YATO,20250512,14.3,14.3,14.3,14.3,206
YDOA,20250512,24.6,24.6,24.6,25.2,190
YEIS,20250512,2.38,2.38,2.38,2.38,2101
YENT,20250512,1.8,1.8,1.8,1.8,590
YEUR,20250512,31.2,31.2,31.2,31.2,180
YFID,20250512,33.8,34,33.8,34,249
YGGC,20250512,141,141,141,142,5
YGMP,20250512,66.5,66.5,66.5,66,15
YGOP,20250512,15.8,15.8,15.8,15.8,115
YHSP,20250512,7.6,7.6,7.6,7.6,6
YINB7,20250512,0.975,0.975,0.975,0.98,5000
YINM,20250512,13.2,13.2,13.2,13.3,185
YISC,20250512,18,18,18,18,263
YLFG,20250512,4.32,4.32,4.32,4.32,1158
YMEI,20250512,49,49,49,49.8,7
YMHRE,20250512,2.38,2.38,2.38,2.38,5
YNUM,20250512,1.92,1.92,1.92,1.92,2500
YORE,20250512,0.97,0.97,0.97,0.97,443
YORS,20250512,13,13,13,13,1
YPARK,20250512,1.56,1.56,1.56,1.58,129
YPR2,20250512,0.057,0.057,0.057,0.057,7990
YQUO,20250512,1.49,1.49,1.49,1.49,3400
YTAN,20250512,11.6,11.6,11.5,11.5,1000
YTAR,20250512,60,60,60,59.5,84
YTRA,20250512,2.52,2.52,2.52,2.52,2000
YUVS,20250512,7.1,7.1,7.1,6.9,250
YVBA,20250512,10,10,10,10,20
YVI.D,20250512,0.01,0.01,0.01,0.01,1000
YVIT,20250512,15.9,15.9,15.9,15.9,563
YVIV,20250512,1.36,1.36,1.36,1.36,365
YZBL,20250512,0.94,0.94,0.94,0.94,1