A3M,20250616,5.5,5.51,5.34,5.35,1815965
ACS,20250616,56.5,56.75,56.15,56.55,201972
ACX,20250616,10.61,10.68,10.56,10.67,416214
ADX,20250616,1.55,1.558,1.538,1.55,210775
ADZ,20250616,4.72,4.72,4.72,4.72,430
AEDAS,20250616,27.35,27.55,27.05,27.3,66443
AENA,20250616,232,234,231.4,233.2,124625
AGIL,20250616,2.3,2.3,2.28,2.28,3515
AI,20250616,0.121,0.122,0.118,0.1208,2067992
AIR,20250616,162.02,162.84,161.68,161.88,1210
ALC,20250616,6.25,6.25,6.25,6.25,300
ALM,20250616,10.9,11.14,10.9,10.94,119707
ALNT,20250616,7.94,7.94,7.86,7.88,16250
ALQ,20250616,12,12,12,12,400
AMP,20250616,0.151,0.1524,0.149,0.1516,7347993
AMS,20250616,70.84,72.76,70.7,72.2,625339
ANA,20250616,144.7,148.5,144.6,147.9,105485
ANE,20250616,19.63,19.91,19.54,19.63,296570
APAM,20250616,27.28,27.56,27.06,27.18,3853
APG,20250616,15.1,15.1,15.1,15.1,466
ARM,20250616,7.4,7.4,7.4,7.6,71
ART,20250616,10.5,10.5,10.2,10.5,46585
ATRY,20250616,2.76,2.76,2.7,2.7,27148
ATSI,20250616,3.78,3.8,3.78,3.8,3050
AZK,20250616,9.36,9.84,9.36,9.58,32788
BAIN,20250616,3.4,3.4,3.4,3.4,1700
BBVA,20250616,13.035,13.29,13,13.21,10256492
BKT,20250616,11.05,11.305,11.05,11.235,1486389
BKY,20250616,0.319,0.3445,0.3155,0.3155,7919879
BST,20250616,0.315,0.32,0.305,0.315,123678
CABK,20250616,7.33,7.502,7.328,7.474,7330488
CAF,20250616,47.6,47.85,47.3,47.55,27902
CASH,20250616,0.816,0.84,0.807,0.813,231827
CBAV,20250616,38.1,39.5,38.1,39.4,9490
CCEP,20250616,80.9,81.4,80.2,80.5,744
CEV,20250616,7.1,7.1,7.1,7.1,541
CIE,20250616,23.95,24.1,23.95,23.95,46660
CITY,20250616,0.211,0.211,0.191,0.202,1358670
CLNX,20250616,32.73,32.82,32.42,32.77,984458
CLR,20250616,3.43,3.46,3.4,3.45,13055
CMM,20250616,1.98,1.98,1.98,2.02,4
COL,20250616,6.165,6.22,6.13,6.18,1045729
COM,20250616,1.16,1.24,1.15,1.24,126304
COX,20250616,9.38,9.46,9.3,9.34,10701
COXE,20250616,1.55,1.55,1.55,1.55,5000
DIA,20250616,27.2,27.7,27,27.35,13938
DOM,20250616,3.265,3.315,3.265,3.3,307431
EAT,20250616,3.79,3.79,3.7,3.735,4719
EBRO,20250616,17.62,17.82,17.52,17.56,41925
ECR,20250616,3.01,3.1,3.01,3.065,55252
EDR,20250616,7.76,8.03,7.76,7.9,326015
EIDF,20250616,3.32,3.365,3.23,3.315,10287
ELE,20250616,27.06,27.08,26.65,26.84,860298
ELZ,20250616,0.115,0.1195,0.115,0.1195,121000
ENC,20250616,2.86,2.906,2.856,2.888,495928
END,20250616,1.36,1.42,1.36,1.41,17063
ENER,20250616,4.78,4.78,4.64,4.65,1367
ENG,20250616,14.225,14.345,14.16,14.195,577170
ENO,20250616,21,21.3,20.8,21.1,135324
ENRS,20250616,2.56,2.56,2.56,2.52,165
ETC,20250616,2.78,2.78,2.73,2.73,2789
EZE,20250616,0.128,0.1286,0.1244,0.128,909455
FACE,20250616,2.45,2.5,2.45,2.49,18574
FAE,20250616,4.54,4.55,4.47,4.47,133421
FCC,20250616,12.16,12.34,12.14,12.24,13681
FDR,20250616,21.56,21.9,21.54,21.72,163046
FER,20250616,44.65,44.76,44.34,44.66,478760
GAM,20250616,1.27,1.27,1.24,1.27,19609
GAS,20250616,26.5,26.86,26.38,26.6,454265
GCO,20250616,49.05,49.1,49.05,49.05,22731
GEST,20250616,3.084,3.11,3.076,3.082,388040
GGR,20250616,4.11,4.24,4.1,4.2,16577
GIGA,20250616,5.8,5.8,5.6,5.7,891
GRE,20250616,67.5,68,66.4,66.8,36319
GRF,20250616,10.2,10.655,10.195,10.63,2623819
GRF.P,20250616,7.675,7.88,7.675,7.825,147687
GRI,20250616,1.05,1.08,1.05,1.08,4876
GSJ,20250616,6.29,6.4,6.29,6.33,23278
HAN,20250616,0.182,0.182,0.182,0.182,5000
HBX,20250616,10.84,11.3,10.84,11.2,198270
HLZ,20250616,1.26,1.265,1.21,1.26,40847
HOME,20250616,13.54,13.78,13.42,13.66,81619
IAG,20250616,3.7,3.857,3.694,3.841,12385551
IBE,20250616,16.185,16.335,16.1,16.23,8486130
IBG,20250616,20,20.8,20,20.7,5972
IDR,20250616,36.46,36.74,35.76,35.88,588846
IFF,20250616,0.745,0.745,0.73,0.73,17584
IMC,20250616,3.27,3.365,3.16,3.32,286600
INDDT,20250616,13718.2,13862.4,13718.2,13819.6,78822
ISUR,20250616,12,12,12,11.9,413
ITX,20250616,45.4,45.84,45.31,45.76,1777294
IZER,20250616,9.1,9.1,9.08,9.16,343
KOM,20250616,1.04,1.04,1.04,1,100
LAB,20250616,3.6,3.6,3.6,3.6,605
LDA,20250616,1.382,1.402,1.36,1.374,743714
LGT,20250616,6.05,6.05,6,6,1275
LIB,20250616,1.81,1.9,1.79,1.9,10621
LLN,20250616,1.21,1.21,1.175,1.175,56404
LLYC,20250616,8.8,9,8.75,8.95,2842
LOG,20250616,27.98,28.42,27.88,28,207105
LRE,20250616,8.28,8.3,8.28,8.3,64210
MAKS,20250616,9.15,9.15,9.05,9.2,329
MAP,20250616,3.32,3.338,3.304,3.314,2009606
MCM,20250616,14.85,14.85,13.9,14.2,8018
MDF,20250616,0.234,0.236,0.23,0.2305,287091
MEL,20250616,6.71,6.895,6.69,6.895,503991
MFEA,20250616,3.28,3.29,3.2,3.216,33689
MIO,20250616,2.12,2.12,2.12,2.18,88
MRL,20250616,10.67,10.84,10.65,10.78,492628
MTB,20250616,1.32,1.52,1.32,1.41,17330
MTS,20250616,26.4,26.92,26.4,26.81,186709
MVC,20250616,10.85,10.85,10.55,10.7,13644
NBI,20250616,3.3,3.3,3.3,3.3,1525
NEA,20250616,10.8,10.95,10.5,10.95,7852
NHH,20250616,6.08,6.1,5.91,6.1,18236
NTH,20250616,1.785,1.82,1.765,1.775,17445
NXT,20250616,0.441,0.451,0.435,0.443,275923
NYE,20250616,0.0168,0.0184,0.0152,0.0156,243404830
OHL,20250616,0.303,0.3065,0.3005,0.303,5330272
OLE,20250616,0.1995,0.2,0.196,0.1985,52274
ORY,20250616,2.765,2.955,2.76,2.93,829980
PANG,20250616,1.7,1.7,1.7,1.7,1000
PAR,20250616,3.48,3.48,3.48,3.48,125
PHM,20250616,81.95,83.2,81,81.55,46309
PRM,20250616,11.3,11.3,11.1,11.1,773
PRO,20250616,33.6,34,33.6,33.6,769
PRS,20250616,0.39,0.394,0.39,0.39,62393
PSG,20250616,2.73,2.775,2.73,2.77,77773
PUIG,20250616,16.61,16.91,16.55,16.75,342940
PVA,20250616,0.32,0.333,0.32,0.324,195341
R4,20250616,15.2,16,15.2,16,2625
RBT,20250616,2.9,2.9,2.9,2.9,1000
REE,20250616,17.72,17.76,17.6,17.71,807485
REN,20250616,0.7234,0.7495,0.7234,0.74,25058
REP,20250616,12.41,12.575,12.31,12.385,6328887
RIO,20250616,3.241,3.2505,3.24,3.24,1037
RJF,20250616,3.1,3.29,2.99,3.22,125375
RLIA,20250616,0.93,0.95,0.902,0.912,48412
ROVI,20250616,56.1,56.7,55.6,56.15,77805
RSS,20250616,1.05,1.05,1.05,1.05,1500
SAB,20250616,2.77,2.845,2.769,2.838,15277365
SAI,20250616,0.1085,0.1115,0.1045,0.1105,2226659
SAN,20250616,6.893,7.128,6.893,7.128,31554866
SCO,20250616,8.7,8.7,8.35,8.35,2243
SCYR,20250616,3.512,3.58,3.512,3.568,1782057
SEC,20250616,25,25,25,25.6,100
SLR,20250616,8.86,9.13,8.86,9.052,1137278
SNG,20250616,2.32,2.56,2.32,2.44,75959
SOL,20250616,1.692,1.7,1.58,1.598,940349
SPH,20250616,0.44,0.44,0.44,0.44,11200
SQRL,20250616,2.2,2.26,2.2,2.26,30134
TEF,20250616,4.606,4.75,4.585,4.732,20081080
TLGO,20250616,3.06,3.1,3.06,3.06,65698
TRE,20250616,19.58,19.84,19.47,19.65,134388
TRG,20250616,0.606,0.634,0.606,0.622,789839
TUB,20250616,4,4.1,3.98,4.065,308531
UBS,20250616,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250616,1.892,1.925,1.892,1.905,9326162
USI,20250616,4.1,4.1,4.1,4.1,100
VANA,20250616,0.426,0.429,0.385,0.421,649894
VID,20250616,96.2,98.9,96.2,98.7,24160
VIS,20250616,61,61.3,60.3,60.4,63790
VOC,20250616,0.658,0.664,0.652,0.66,21600
VYT,20250616,4,4,4,4,8750
YADV,20250616,12.8,12.8,12.8,12.8,235
YARP,20250616,2.94,2.96,2.94,2.96,740
YATO,20250616,14.4,14.4,14.4,14.5,8
YDOA,20250616,24.2,24.2,24.2,25.2,160
YEIS,20250616,1.18,1.18,1.18,1.18,550
YENT,20250616,1.8,1.8,1.8,1.8,590
YEUR,20250616,31.2,31.2,31.2,31.2,180
YFID,20250616,35,35,35,34,144
YGCS,20250616,9.5,9.5,9.5,9.5,350
YGGC,20250616,141,141,141,142,5
YGMP,20250616,66.5,66.5,66.5,66,1
YGOP,20250616,15.6,15.6,15.6,15.6,958
YHSP,20250616,7.4,7.4,7.4,7,6
YINB7,20250616,0.99,0.99,0.99,0.99,5040
YINM,20250616,13.4,13.4,13.4,13.4,240
YISC,20250616,18,18,18,18,263
YLFG,20250616,4.32,4.32,4.32,4.32,1158
YMEI,20250616,49,49,49,49.8,7
YMHRE,20250616,2.48,2.48,2.48,2.48,150
YNUM,20250616,2,2,2,2,2600
YORE,20250616,1,1,1,1,5000
YORS,20250616,13,13,13,13,1
YPARK,20250616,1.56,1.56,1.56,1.58,129
YQUO,20250616,1.43,1.45,1.43,1.43,3550
YTAN,20250616,11.6,11.6,11.5,11.5,1000
YTAR,20250616,60,60,60,59.5,48
YTRA,20250616,2.5,2.5,2.5,2.5,380
YUVS,20250616,7.1,7.1,7.1,6.9,250
YVBA,20250616,10,10,10,8.6,20
YVIT,20250616,15.4,15.4,15.4,15.4,6034
YVIV,20250616,1.36,1.36,1.36,1.36,365
YZBL,20250616,0.94,0.94,0.94,0.94,1