A3M,20250514,5.86,5.88,5.81,5.87,294892
ACS,20250514,57.05,58.05,57,58.05,492758
ACX,20250514,10.66,10.7,10.45,10.54,745152
ADX,20250514,1.578,1.592,1.5,1.506,739043
ADZ,20250514,4.7,4.7,4.7,4.7,93
AEDAS,20250514,28,28.55,27.95,28.45,37332
AENA,20250514,227.6,229.6,226.4,228.8,140487
AGIL,20250514,2.54,2.54,2.54,2.54,100
AI,20250514,0.123,0.1232,0.121,0.123,2086988
AIR,20250514,161.2,161.76,158.34,159.84,2599
ALC,20250514,5.7,5.7,5.7,5.7,1895
ALM,20250514,10.42,10.42,9.99,9.99,185273
ALNT,20250514,8.3,8.42,8.3,8.38,26579
ALQ,20250514,11.6,11.6,11.6,11.6,305
AMP,20250514,0.1472,0.151,0.1466,0.151,5001376
AMS,20250514,71.5,72.12,71.14,71.44,677708
ANA,20250514,130.2,131.8,129.7,130.8,100972
ANE,20250514,17.8,17.98,17.55,17.62,456572
APAM,20250514,27.08,27.2,26.6,26.92,6705
APG,20250514,14,14,14,14,4997
ARM,20250514,6.95,8.5,6.95,8.5,1212
ART,20250514,8.6,8.7,8.6,8.65,1538
ATRY,20250514,2.92,2.92,2.85,2.85,15722
ATSI,20250514,3.5,3.5,3.5,3.5,1348
AZK,20250514,8.28,8.5,8.2,8.32,10628
BAIN,20250514,3.42,3.42,3.42,3.42,966
BBVA,20250514,13.25,13.405,13.145,13.405,9666708
BKT,20250514,11.2,11.385,11.18,11.385,2138943
BKY,20250514,0.302,0.3075,0.297,0.2975,1522548
BST,20250514,0.295,0.3,0.294,0.3,68866
CABK,20250514,7.388,7.45,7.362,7.45,9273377
CAF,20250514,48.15,48.5,47.5,47.7,52562
CASH,20250514,0.842,0.845,0.83,0.838,542986
CBAV,20250514,39.9,40,36.9,38,14451
CCEP,20250514,80.1,80.1,77,77.1,1621
CEV,20250514,7.45,7.45,7.45,7.45,667
CIE,20250514,24,24.15,23.9,24,74578
CITY,20250514,0.283,0.296,0.266,0.266,663466
CLNX,20250514,32.51,32.93,32.18,32.31,1001630
CLR,20250514,3.46,3.5,3.43,3.44,4720
CMM,20250514,1.98,1.98,1.98,2.02,8
COL,20250514,5.77,5.85,5.745,5.775,664288
COM,20250514,0.895,1.01,0.895,0.975,223395
COX,20250514,8.3,8.4,8.2,8.2,12497
COXE,20250514,1.51,1.51,1.45,1.45,58400
DIA,20250514,25.2,25.6,24.2,24.5,39849
DOM,20250514,3.05,3.06,3.01,3.01,181177
EAT,20250514,3.9,3.9,3.865,3.9,1135
EBRO,20250514,16.88,16.96,16.84,16.88,22233
ECR,20250514,3,3.06,2.99,3.005,31308
EDR,20250514,7.96,8.02,7.81,7.9,89789
EIDF,20250514,3.905,4.08,3.8,4,97531
ELE,20250514,25.15,25.68,25.14,25.67,1069865
ELZ,20250514,0.0924,0.0924,0.09,0.0922,35000
ENC,20250514,2.934,2.938,2.9,2.908,201530
END,20250514,1.99,2.12,1.705,1.84,283490
ENER,20250514,4.62,4.62,4.53,4.54,3226
ENG,20250514,13.01,13.17,13,13.075,683550
ENO,20250514,19.98,20.05,19.76,19.92,43685
ENRS,20250514,2.58,2.7,2.4,2.7,6688
ETC,20250514,2.66,2.92,2.66,2.79,76357
EZE,20250514,0.121,0.122,0.1174,0.1206,1455261
FACE,20250514,2.42,2.42,2.37,2.42,8325
FAE,20250514,4.165,4.195,4.115,4.165,260682
FCC,20250514,11.24,11.28,11,11.1,8944
FDR,20250514,21.86,21.9,21.38,21.6,369728
FER,20250514,43.65,45.17,43.28,44.84,1099498
GAM,20250514,1.25,1.26,1.23,1.25,14242
GAS,20250514,25.42,25.74,25.42,25.7,226111
GCO,20250514,48.8,48.9,48.8,48.9,114771
GEST,20250514,2.87,2.884,2.832,2.858,529119
GGR,20250514,4.99,5,4.91,4.99,21732
GIGA,20250514,6,6,6,6,2662
GRE,20250514,52.2,54,51.9,52.3,43408
GRF,20250514,8.94,9.094,8.602,8.62,3422708
GRF.P,20250514,6.94,7.085,6.665,6.7,217530
GRI,20250514,0.94,0.94,0.94,0.94,319
GSJ,20250514,6.54,6.63,6.51,6.58,130173
HAN,20250514,0.198,0.198,0.198,0.198,60
HBX,20250514,9.98,10.44,9.81,10.08,601700
HLZ,20250514,1.21,1.21,1.175,1.21,1850
HOME,20250514,14.24,14.32,13.92,13.96,185379
IAG,20250514,3.854,3.879,3.66,3.759,18231900
IBE,20250514,15.135,15.31,15.075,15.245,6171668
IBG,20250514,20,20,19.85,19.9,769
IDR,20250514,29.44,29.86,29.12,29.54,798058
IFF,20250514,0.675,0.68,0.63,0.68,19264
IMC,20250514,3.285,3.285,3.18,3.185,16733
INDDT,20250514,13385.4,13478.1,13381.9,13478.1,82750
ISUR,20250514,11.5,11.5,11.3,11.3,3823
ITX,20250514,48.31,48.38,47.59,47.76,1822052
IZER,20250514,8.94,8.94,8.94,8.94,1682
KOM,20250514,1.04,1.04,1.04,1,48
LAB,20250514,3.3,3.36,3.3,3.3,411
LDA,20250514,1.29,1.29,1.272,1.276,186737
LGT,20250514,6,6,5.95,6,471
LIB,20250514,1.67,1.67,1.66,1.67,4800
LLN,20250514,1.28,1.3,1.25,1.265,22962
LLYC,20250514,8.4,8.45,8.35,8.45,1211
LOG,20250514,27.9,28.1,27.82,27.84,397192
LRE,20250514,8.28,8.3,8.28,8.3,64210
MAKS,20250514,8.85,8.9,8.75,8.9,1782
MAP,20250514,3.27,3.384,3.234,3.382,5168647
MCM,20250514,14,14.3,14,14,2368
MDF,20250514,0.271,0.2795,0.27,0.272,443015
MEL,20250514,6.67,6.73,6.61,6.645,237358
MFEA,20250514,3.28,3.388,3.25,3.25,11750
MIO,20250514,2.34,2.34,2.34,2.34,500
MRL,20250514,10.56,10.73,10.42,10.55,1377156
MTB,20250514,1.43,1.43,1.38,1.38,3551
MTS,20250514,28.1,28.38,27.68,28.01,170937
MVC,20250514,11.8,12,11.75,11.95,88228
NBI,20250514,3.42,3.56,3.42,3.56,2020
NEA,20250514,11.2,11.2,10.85,11.2,2871
NHH,20250514,6.3,6.34,6.3,6.34,15595
NTH,20250514,1.75,1.765,1.735,1.76,2094
NXT,20250514,0.443,0.443,0.432,0.438,349536
NYE,20250514,0.0084,0.0146,0.0084,0.0146,380228420
OHL,20250514,0.319,0.3235,0.312,0.321,6242739
OLE,20250514,0.1865,0.1865,0.179,0.1835,117228
ORY,20250514,2.63,2.645,2.575,2.585,691018
PANG,20250514,1.73,1.73,1.73,1.73,2400
PAR,20250514,3.24,3.3,3.2,3.28,956
PHM,20250514,74.45,75.85,74.15,74.5,34261
PRM,20250514,11.25,11.2,11,11.2,7534
PRO,20250514,33.2,33.4,33.2,33.4,397
PRS,20250514,0.41,0.419,0.396,0.403,68080
PSG,20250514,2.63,2.775,2.56,2.705,679789
PUIG,20250514,17.08,17.08,16.7,16.76,379772
PVA,20250514,0.331,0.331,0.32,0.322,74279
R4,20250514,13.7,14,13.6,13.7,436
RBT,20250514,2.62,2.62,2.62,2.62,1050
REE,20250514,17.66,18.03,17.55,17.92,1254478
REN,20250514,0.7008,0.73,0.69,0.7099,41623
REP,20250514,11.85,11.935,11.64,11.75,4540772
RIO,20250514,3.236,3.495,3.236,3.48,1555
RJF,20250514,2.97,3.03,2.97,3.01,26778
RLIA,20250514,0.932,0.978,0.932,0.972,36050
ROVI,20250514,53.5,53.8,52.6,52.8,94732
RSS,20250514,1.3,1.3,1.3,1.3,776
SAB,20250514,2.711,2.74,2.7,2.738,16274437
SAI,20250514,0.111,0.1195,0.11,0.1125,3387972
SAN,20250514,6.8,6.897,6.752,6.897,36777633
SCO,20250514,5.9,6,5.9,6,4201
SCYR,20250514,3.432,3.462,3.406,3.412,2655207
SEC,20250514,27,27.2,27,27.2,249
SLR,20250514,6.752,6.816,6.57,6.578,749845
SNG,20250514,1.94,1.94,1.91,1.94,6228
SOL,20250514,1.692,1.7,1.58,1.598,940349
SPH,20250514,0.443,0.443,0.443,0.443,8050
SQRL,20250514,2.36,2.53,2.36,2.46,81067
TEF,20250514,4.38,4.445,4.244,4.313,20253586
TLGO,20250514,3.37,3.38,3.3,3.34,146815
TRE,20250514,16.85,18.01,16.72,17.61,661228
TRG,20250514,0.573,0.592,0.571,0.582,1488421
TUB,20250514,3.93,3.97,3.865,3.905,181362
UBS,20250514,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250514,1.888,1.939,1.873,1.934,9151477
USI,20250514,3.9,3.9,3.9,4.1,12
VANA,20250514,0.198,0.212,0.19,0.1915,166200
VID,20250514,98.7,98.7,97.2,97.7,13488
VIS,20250514,63.2,64.3,63.2,63.4,44116
VOC,20250514,0.666,0.672,0.666,0.672,61456
VYT,20250514,3.3,3.3,3.3,3.3,2115
YADV,20250514,12.2,12.2,12.2,12.2,115
YARP,20250514,2.92,2.92,2.92,2.92,1700
YATO,20250514,14.2,14.2,14.2,14.3,6
YDOA,20250514,24.6,24.6,24.6,25.2,190
YEIS,20250514,2.4,2.4,2.4,2.4,2084
YENT,20250514,1.8,1.8,1.8,1.8,590
YEUR,20250514,31.2,31.2,31.2,31.2,180
YFID,20250514,34.4,34.4,34.4,34,146
YGGC,20250514,141,141,141,142,5
YGMP,20250514,66.5,66.5,66.5,66,15
YGOP,20250514,15.6,15.6,15.6,15.6,7159
YHSP,20250514,7.6,7.6,7.6,7.6,6
YINB7,20250514,0.975,0.975,0.975,0.98,5000
YINM,20250514,13.2,13.2,13.2,13.3,185
YISC,20250514,18,18,18,18,263
YLFG,20250514,4.32,4.32,4.32,4.32,1158
YMEI,20250514,49,49,49,49.8,7
YMHRE,20250514,2.38,2.38,2.38,2.38,5
YNUM,20250514,1.92,1.92,1.92,1.92,2500
YORE,20250514,0.97,0.97,0.97,0.97,5156
YORS,20250514,13,13,13,13,1
YPARK,20250514,1.56,1.56,1.56,1.58,129
YQUO,20250514,1.51,1.51,1.51,1.51,3400
YTAN,20250514,11.6,11.6,11.5,11.5,1000
YTAR,20250514,60,60,60,59.5,84
YTRA,20250514,2.58,2.58,2.58,2.54,1
YUVS,20250514,7.1,7.1,7.1,6.9,250
YVBA,20250514,10,10,10,10,20
YVIT,20250514,15.7,15.7,15.7,15.7,1000
YVIV,20250514,1.36,1.36,1.36,1.36,365
YZBL,20250514,0.94,0.94,0.94,0.94,1