A3M,20250521,6.18,6.25,6.16,6.25,403737
ACS,20250521,60.1,61.25,59.85,60.05,317024
ACX,20250521,10.78,10.82,10.68,10.74,389274
ADX,20250521,1.55,1.558,1.53,1.552,193538
ADZ,20250521,4.76,4.76,4.7,4.76,569
AEDAS,20250521,28.8,29.4,28.8,29.25,23513
AENA,20250521,242.6,244,242,243,97355
AGIL,20250521,2.52,2.52,2.5,2.52,3453
AI,20250521,0.1222,0.123,0.12,0.1224,1537017
AIR,20250521,160.68,162.74,160.68,162.3,2208
ALC,20250521,5.8,5.8,5.8,5.8,2350
ALM,20250521,10.22,10.56,10.2,10.46,130432
ALM.D,20250521,0.1901,0.198,0.1895,0.19,902423
ALNT,20250521,8.22,8.36,8.2,8.26,5632
ALQ,20250521,11.8,11.9,11.8,11.9,575
AMP,20250521,0.1482,0.152,0.1482,0.1494,4438744
AMS,20250521,72.58,74.48,72.38,73.68,638423
ANA,20250521,135.4,136.6,134.8,135.6,60308
ANE,20250521,17.71,18.17,17.71,17.92,274069
APAM,20250521,27,27.26,27,27.22,2109
APG,20250521,13.2,13.2,13,13,2371
ARM,20250521,7.4,8.4,7.4,7.6,856
ART,20250521,9.15,9.3,9,9.25,13442
ATRY,20250521,3.14,3.22,3.05,3.09,149716
ATSI,20250521,3.5,3.5,3.5,3.5,365
AZK,20250521,8.4,8.5,8.34,8.4,4728
BAIN,20250521,3.42,3.42,3.42,3.42,2580
BBVA,20250521,13.665,13.9,13.645,13.695,7101976
BKT,20250521,11.695,11.85,11.695,11.735,1624129
BKY,20250521,0.2965,0.302,0.295,0.2985,953566
BST,20250521,0.296,0.304,0.293,0.293,113549
CABK,20250521,7.698,7.796,7.62,7.642,7373317
CAF,20250521,47.6,48,47.6,47.85,30749
CASH,20250521,0.86,0.872,0.859,0.868,293807
CBAV,20250521,38,38.7,37.7,38.5,7916
CCEP,20250521,78.1,78.3,77.9,78.9,188
CEV,20250521,7.55,7.55,7.55,7.55,1000
CIE,20250521,24.3,24.35,24.05,24.1,34875
CITY,20250521,0.284,0.293,0.261,0.267,1597281
CLNX,20250521,33.59,34.05,33.5,33.5,1310657
CLR,20250521,3.42,3.47,3.4,3.4,3167
CMM,20250521,1.98,1.98,1.98,2.02,8
COL,20250521,5.96,5.98,5.925,5.94,605064
COM,20250521,1.03,1.04,1.03,1.04,3691
COX,20250521,8,8.1,8,8.1,33981
COXE,20250521,1.34,1.36,1.34,1.36,4654
DIA,20250521,24.65,26,24.55,25.8,29902
DOM,20250521,3.05,3.095,3.04,3.07,252078
EAT,20250521,3.845,4.085,3.845,3.94,3548
EBRO,20250521,17.4,17.48,17.14,17.46,47780
ECR,20250521,2.99,3,2.97,2.98,13182
EDR,20250521,8.15,8.15,7.94,8.03,104878
EIDF,20250521,4.075,4.22,4.02,4.1,34422
ELE,20250521,27.14,27.33,27.1,27.26,631120
ELZ,20250521,0.112,0.113,0.107,0.112,237267
ENC,20250521,2.986,3.008,2.964,2.966,298329
END,20250521,1.59,1.59,1.515,1.515,15625
ENER,20250521,4.68,4.7,4.56,4.7,5919
ENG,20250521,13.65,13.85,13.65,13.81,895882
ENO,20250521,20.9,21.1,20.85,21,79029
ENRS,20250521,2.76,2.78,2.76,2.74,350
ETC,20250521,2.67,2.67,2.6,2.61,13284
EZE,20250521,0.1144,0.1174,0.1144,0.116,985437
FACE,20250521,2.34,2.35,2.34,2.35,551
FAE,20250521,4.225,4.26,4.2,4.255,204811
FCC,20250521,12.5,12.66,12.36,12.62,29315
FDR,20250521,22.16,22.22,21.72,21.74,299738
FER,20250521,46.46,47.09,46.46,46.64,742825
GAM,20250521,1.26,1.26,1.26,1.26,532
GAS,20250521,26.48,26.52,26.36,26.5,259077
GCO,20250521,49.05,49.1,49,49,74801
GEST,20250521,2.876,2.896,2.866,2.878,250074
GGR,20250521,4.9,4.99,4.81,4.95,29393
GIGA,20250521,5.9,6,5.9,6,1008
GRE,20250521,55.3,55.4,54.3,55,24471
GRF,20250521,9.372,9.558,9.368,9.526,2371945
GRF.P,20250521,7.115,7.24,7.075,7.235,124936
GRI,20250521,0.96,0.96,0.96,0.94,80
GSJ,20250521,6.97,7.03,6.89,6.99,90184
HAN,20250521,0.195,0.195,0.195,0.195,20000
HBX,20250521,9.91,10.14,9.66,9.88,110668
HLZ,20250521,1.19,1.245,1.17,1.2,28603
HOME,20250521,14.34,14.34,14,14.12,141377
IAG,20250521,3.969,3.97,3.86,3.94,14205892
IBE,20250521,16.12,16.2,16.04,16.155,5123109
IBG,20250521,19.9,19.95,19.55,19.85,4469
IDR,20250521,33.18,33.9,33.12,33.66,927860
IFF,20250521,0.68,0.68,0.68,0.68,9471
IMC,20250521,3.175,3.23,3.14,3.22,14069
INDDT,20250521,13841.2,13926.6,13818.3,13866.2,55863
ISUR,20250521,11.4,11.4,11.4,11.4,201
ITX,20250521,48.07,48.57,47.65,48.57,1281988
IZER,20250521,9,9.2,8.94,9.1,10773
KOM,20250521,1.04,1.04,1.04,1,48
LAB,20250521,3.5,3.5,3.5,3.5,500
LDA,20250521,1.25,1.27,1.25,1.268,317125
LGT,20250521,6.1,6.1,6,6,1314
LIB,20250521,1.67,1.67,1.67,1.67,1000
LLN,20250521,1.22,1.29,1.19,1.29,21886
LLYC,20250521,8.55,8.55,8.55,8.65,100
LOG,20250521,29.1,29.12,28.86,29.06,315976
LRE,20250521,8.28,8.3,8.28,8.3,64210
MAKS,20250521,9.2,9.3,9.2,9.3,1800
MAP,20250521,3.474,3.508,3.472,3.484,2309920
MCM,20250521,14.15,14.4,14.05,14.3,9597
MDF,20250521,0.269,0.275,0.267,0.269,525019
MEL,20250521,6.7,6.79,6.605,6.715,348817
MFEA,20250521,3.35,3.35,3.288,3.334,22366
MIO,20250521,2.28,2.28,2.28,2.28,1439
MRL,20250521,10.66,10.68,10.57,10.63,420087
MTB,20250521,1.42,1.42,1.42,1.42,1202
MTS,20250521,27.55,27.74,27.34,27.71,78050
MVC,20250521,11.45,11.45,11.15,11.15,46187
NBI,20250521,3.5,3.5,3.48,3.56,400
NEA,20250521,11.6,11.85,11.3,11.75,11961
NHH,20250521,6.32,6.35,6.32,6.33,10088
NTH,20250521,1.75,1.755,1.75,1.755,2838
NXT,20250521,0.472,0.473,0.46,0.47,862045
NYE,20250521,0.0172,0.0188,0.0162,0.0164,66372620
OHL,20250521,0.335,0.344,0.322,0.3275,17512071
OLE,20250521,0.1895,0.1895,0.186,0.188,122215
ORY,20250521,2.72,2.835,2.695,2.78,968645
PANG,20250521,1.73,1.73,1.73,1.73,1200
PAR,20250521,3.28,3.3,3.28,3.3,700
PHM,20250521,83.9,92.75,82.5,88.7,157875
PRM,20250521,10.75,10.85,10.7,10.85,3401
PRO,20250521,33.4,33.4,33.4,33.4,29
PRS,20250521,0.391,0.402,0.391,0.394,78747
PSG,20250521,2.715,2.77,2.715,2.755,220109
PUIG,20250521,16.82,17.02,16.71,16.96,587093
PVA,20250521,0.34,0.34,0.323,0.324,65259
R4,20250521,13.6,13.8,13.6,13.7,4702
RBT,20250521,2.98,2.98,2.98,2.96,15
REE,20250521,18.61,18.72,18.59,18.66,827285
REN,20250521,0.7206,0.744,0.7121,0.7128,39182
REP,20250521,11.845,11.845,11.695,11.755,3451897
RIO,20250521,3.31,3.34,3.2155,3.34,973
RJF,20250521,3.1,3.1,3.04,3.07,11355
RJF.D,20250521,0.0519,0.0519,0.05,0.0503,46689
RLIA,20250521,0.93,0.96,0.93,0.94,26199
ROVI,20250521,52.9,53.5,52.75,52.8,64174
RSS,20250521,1.1,1.1,1.05,1.05,4600
SAB,20250521,2.815,2.845,2.755,2.786,15581527
SAI,20250521,0.11,0.111,0.1035,0.1035,1100614
SAN,20250521,7.04,7.15,7.012,7.036,26380810
SCO,20250521,6.2,6.2,6.2,6.2,1751
SCYR,20250521,3.528,3.548,3.502,3.528,1600251
SEC,20250521,26.8,27.6,26.8,27.6,206
SLR,20250521,6.878,6.878,6.398,6.532,2729008
SNG,20250521,1.95,2.1,1.95,2.06,38985
SOL,20250521,1.692,1.7,1.58,1.598,940349
SPH,20250521,0.443,0.443,0.443,0.443,8050
SQRL,20250521,2.35,2.36,2.3,2.32,41276
TEF,20250521,4.53,4.577,4.525,4.571,7458232
TLGO,20250521,3.34,3.4,3.33,3.37,129119
TRE,20250521,17.71,18.17,17.71,17.88,134319
TRG,20250521,0.578,0.578,0.562,0.569,608786
TUB,20250521,4,4.04,3.965,3.98,193520
UBS,20250521,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250521,1.928,1.964,1.922,1.931,6130748
USI,20250521,3.9,3.9,3.9,4.1,12
VANA,20250521,0.42,0.46,0.363,0.4,1981467
VID,20250521,99,99.4,98.1,98.8,20945
VIS,20250521,63.6,63.9,63.3,63.6,44366
VOC,20250521,0.662,0.672,0.662,0.672,22800
VYT,20250521,3.1,3.1,3.1,3.1,4275
YADV,20250521,12.2,12.2,12.2,12.2,230
YARP,20250521,2.92,2.92,2.92,2.92,1700
YATO,20250521,14.4,14.4,14.4,14.4,200
YDOA,20250521,24.2,24.2,24.2,25.2,160
YEIS,20250521,2.42,2.42,2.42,2.4,1
YENT,20250521,1.8,1.8,1.8,1.8,590
YEUR,20250521,31.2,31.2,31.2,31.2,180
YFID,20250521,35,35,35,34,144
YGGC,20250521,141,141,141,142,5
YGMP,20250521,66.5,66.5,66.5,66,15
YGOP,20250521,15.6,15.6,15.6,15.6,8135
YHSP,20250521,7.6,7.6,7.6,7.6,6
YINB7,20250521,0.975,0.975,0.975,0.98,5000
YINM,20250521,13.4,13.4,13.4,13.4,240
YISC,20250521,18,18,18,18,263
YLFG,20250521,4.32,4.32,4.32,4.32,1158
YMEI,20250521,49,49,49,49.8,7
YMHRE,20250521,2.26,2.28,2.26,2.28,12100
YNUM,20250521,1.92,1.92,1.92,1.92,2500
YORE,20250521,0.97,0.97,0.97,0.97,5156
YORS,20250521,13,13,13,13,1
YPARK,20250521,1.56,1.56,1.56,1.58,129
YQUO,20250521,1.48,1.48,1.48,1.48,3400
YTAN,20250521,11.6,11.6,11.5,11.5,1000
YTAR,20250521,60,60,60,59.5,31
YTRA,20250521,2.58,2.62,2.58,2.62,2500
YUVS,20250521,7.1,7.1,7.1,6.9,250
YVBA,20250521,10,10,10,10,20
YVIT,20250521,15.7,15.7,15.7,15.7,6339
YVIV,20250521,1.36,1.36,1.36,1.36,365
YZBL,20250521,0.94,0.94,0.94,0.94,1