A3M,20250617,5.33,5.38,5.29,5.33,884971
ACS,20250617,56.1,56.2,55.35,55.95,255426
ACX,20250617,10.64,10.75,10.54,10.66,383331
ADX,20250617,1.532,1.542,1.514,1.52,220487
ADZ,20250617,4.72,4.82,4.72,4.72,42
AEDAS,20250617,24.55,25.1,24.2,24.85,528978
AENA,20250617,232,233.6,231,231.2,139562
AGIL,20250617,2.28,2.28,2.28,2.28,500
AI,20250617,0.1202,0.1212,0.119,0.1196,1120698
AIR,20250617,161.16,161.34,159.28,159.86,3767
ALC,20250617,6.25,6.25,6.25,6.25,300
ALM,20250617,10.9,10.94,10.8,10.9,74618
ALNT,20250617,7.86,7.94,7.84,7.86,6555
ALQ,20250617,12.1,12.1,12.1,12,50
AMP,20250617,0.1524,0.1544,0.149,0.1506,7888880
AMS,20250617,69.32,70.62,69,70.24,888995
ANA,20250617,146.8,147.1,145.4,146.5,79158
ANE,20250617,19.12,19.16,18.76,18.88,280465
APAM,20250617,27.16,27.24,26.78,27.06,2455
APG,20250617,15.2,15.4,15.2,15.4,832
ARM,20250617,6.85,8.2,6.85,7.6,60
ART,20250617,10.5,10.5,10,10,1583
ATRY,20250617,2.7,2.71,2.65,2.7,82841
ATSI,20250617,3.78,3.8,3.78,3.8,3050
AZK,20250617,9.74,9.76,9.44,9.68,34020
BAIN,20250617,3.4,3.4,3.4,3.4,1700
BBVA,20250617,13.145,13.175,12.87,13.05,8007815
BKT,20250617,11.185,11.185,11.015,11.085,1841031
BKY,20250617,0.325,0.328,0.3175,0.324,2156750
BST,20250617,0.308,0.317,0.306,0.317,46972
CABK,20250617,7.43,7.436,7.282,7.3,6512133
CAF,20250617,47.2,47.25,46.55,47.2,27100
CASH,20250617,0.807,0.828,0.807,0.825,208328
CBAV,20250617,39.1,39.5,38.6,39.1,5499
CCEP,20250617,79.9,80.3,79.8,80,625
CEV,20250617,7.35,7.35,7.35,7.1,90
CIE,20250617,24,24.1,23.85,24,94657
CITY,20250617,0.195,0.2,0.1875,0.192,1141999
CLNX,20250617,32.74,32.9,32.29,32.9,731734
CLR,20250617,3.45,3.48,3.34,3.43,55228
CMM,20250617,1.98,1.98,1.98,2.02,4
COL,20250617,5.71,5.87,5.59,5.87,1279196
COM,20250617,1.25,1.3,1.22,1.25,92318
COX,20250617,9.3,9.34,9.2,9.28,4756
COXE,20250617,1.61,1.61,1.61,1.61,800
DIA,20250617,27.1,27.2,26.75,27,14994
DOM,20250617,3.31,3.31,3.25,3.29,143853
EAT,20250617,3.74,3.85,3.71,3.755,14921
EBRO,20250617,17.52,17.62,17.42,17.62,48193
ECR,20250617,3.06,3.095,3.02,3.08,26053
EDR,20250617,7.81,7.85,7.74,7.78,89658
EIDF,20250617,3.25,3.31,3.1,3.1,62947
ELE,20250617,26.7,26.9,26.62,26.75,1093097
ELZ,20250617,0.1235,0.125,0.1125,0.1135,285372
ENC,20250617,2.89,2.894,2.868,2.882,234053
END,20250617,1.44,1.46,1.44,1.46,5946
ENER,20250617,4.78,4.78,4.68,4.74,8107
ENG,20250617,14.18,14.275,14.11,14.265,877315
ENO,20250617,21.05,21.05,20.8,20.95,72823
ENRS,20250617,2.5,2.5,2.46,2.52,270
ETC,20250617,2.73,2.77,2.68,2.68,8296
EZE,20250617,0.127,0.128,0.125,0.125,1094569
FACE,20250617,2.47,2.5,2.46,2.48,9128
FAE,20250617,4.45,4.515,4.45,4.51,176426
FCC,20250617,12.34,12.34,12.1,12.26,24560
FDR,20250617,21.6,21.68,21.46,21.54,196431
FER,20250617,44.35,44.46,43.94,44.26,524585
GAM,20250617,1.26,1.32,1.26,1.31,12873
GAS,20250617,26.6,26.76,26.44,26.58,796990
GCO,20250617,49.05,49.1,49.05,49.1,18691
GEST,20250617,3.068,3.088,3.034,3.046,421650
GGR,20250617,4.1,4.28,3.95,4.05,19885
GIGA,20250617,5.75,5.75,5.75,5.7,200
GRE,20250617,66.2,67.1,65.7,66.9,36730
GRF,20250617,10.575,10.735,10.43,10.505,1672172
GRF.P,20250617,7.85,7.9,7.7,7.81,112057
GRI,20250617,1.05,1.08,1.05,1.08,4876
GSJ,20250617,6.33,6.35,6.29,6.33,33096
HAN,20250617,0.182,0.182,0.182,0.182,5000
HBX,20250617,11.34,11.34,10.88,11.06,172758
HLZ,20250617,1.26,1.26,1.21,1.21,12350
HOME,20250617,14.44,16.5,14.44,15.84,1493533
IAG,20250617,3.83,3.83,3.662,3.67,14111297
IBE,20250617,16.115,16.315,16.075,16.245,8433214
IBG,20250617,21.1,21.1,20.2,20.3,2924
IDR,20250617,35.88,36.02,35.32,35.74,768458
IFF,20250617,0.73,0.73,0.73,0.73,190
IMC,20250617,3.18,3.37,3.18,3.315,44073
INDDT,20250617,13780.8,13782.6,13664.3,13745.2,56267
ISUR,20250617,11.9,11.9,11.9,11.9,101
ITX,20250617,45.4,45.55,44.91,44.91,1464551
IZER,20250617,9.06,9.18,9.06,9.14,4924
KOM,20250617,1.04,1.04,1.04,1,100
LAB,20250617,3.6,3.6,3.6,3.6,495
LDA,20250617,1.356,1.394,1.354,1.374,639121
LGT,20250617,6.05,6.05,6,6.05,7765
LIB,20250617,1.83,1.93,1.83,1.93,2576
LLN,20250617,1.19,1.2,1.14,1.14,33199
LLYC,20250617,9,9.05,9,9.05,1650
LOG,20250617,27.96,28,27.84,27.9,181674
LRE,20250617,8.28,8.3,8.28,8.3,64210
MAKS,20250617,9.2,9.2,9.2,9.2,250
MAP,20250617,3.296,3.298,3.256,3.282,1631171
MCM,20250617,14.05,14.3,14.05,14.2,2338
MDF,20250617,0.2305,0.242,0.23,0.235,281464
MEL,20250617,6.88,6.88,6.78,6.785,337622
MFEA,20250617,3.214,3.26,3.18,3.2,28250
MIO,20250617,2.22,2.22,2.22,2.22,1000
MRL,20250617,10.72,10.85,10.63,10.82,968111
MTB,20250617,1.32,1.52,1.32,1.41,17330
MTS,20250617,26.63,26.73,26.26,26.58,86885
MVC,20250617,10.7,10.8,10.65,10.75,11122
NBI,20250617,3.3,3.36,3.3,3.36,525
NEA,20250617,10.95,10.95,10.8,10.95,2843
NHH,20250617,6.1,6.1,6,6.02,5835
NTH,20250617,1.835,1.835,1.75,1.8,21236
NXT,20250617,0.445,0.452,0.438,0.445,292827
NYE,20250617,0.0158,0.0166,0.013,0.0138,223383600
OHL,20250617,0.304,0.3055,0.3,0.3,5226441
OLE,20250617,0.196,0.197,0.1945,0.197,133463
ORY,20250617,2.955,2.96,2.865,2.88,391566
PANG,20250617,1.7,1.7,1.7,1.7,1000
PAR,20250617,3.46,3.48,3.44,3.48,4470
PHM,20250617,81,81.9,80.15,81,31455
PRM,20250617,11.15,11.45,11.15,11.4,3894
PRO,20250617,34,34,33.6,34,708
PRS,20250617,0.386,0.39,0.381,0.389,40368
PSG,20250617,2.76,2.815,2.75,2.815,187183
PUIG,20250617,16.67,16.92,16.54,16.83,427087
PVA,20250617,0.321,0.323,0.321,0.321,59488
R4,20250617,16,16.3,16,16,1990
RBT,20250617,2.9,2.9,2.9,2.9,1000
REE,20250617,17.6,18.16,17.55,18.1,1907402
REN,20250617,0.7301,0.7303,0.7301,0.7303,8185
REP,20250617,12.44,12.66,12.41,12.605,4957250
RIO,20250617,3.2605,3.2605,3.2605,3.24,4
RJF,20250617,3.29,3.29,3.06,3.08,55685
RLIA,20250617,0.912,0.92,0.912,0.92,1652
ROVI,20250617,56.1,56.25,54.95,55.5,104988
RSS,20250617,1,1.05,1,1.05,2252
SAB,20250617,2.835,2.838,2.769,2.769,12111681
SAI,20250617,0.11,0.11,0.105,0.107,1290466
SAN,20250617,7.075,7.081,6.875,6.937,23967682
SCO,20250617,8.75,8.75,8.4,8.4,5353
SCYR,20250617,3.55,3.57,3.522,3.546,1229992
SEC,20250617,25,25,25,25.6,100
SLR,20250617,9.05,9.192,8.932,9.188,1416559
SNG,20250617,2.44,2.46,2.38,2.46,16011
SOL,20250617,1.692,1.7,1.58,1.598,940349
SPH,20250617,0.44,0.44,0.44,0.44,11200
SQRL,20250617,2.2,2.26,2.2,2.26,3879
TEF,20250617,4.55,4.575,4.51,4.546,9390955
TLGO,20250617,3.05,3.075,3.01,3.03,129516
TRE,20250617,19.65,19.72,19.49,19.57,74893
TRG,20250617,0.629,0.635,0.619,0.62,571330
TUB,20250617,4.05,4.08,3.985,4.05,206018
UBS,20250617,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250617,1.902,1.902,1.873,1.885,3761484
USI,20250617,4.1,4.1,4.1,4.1,100
VANA,20250617,0.48,0.592,0.437,0.592,4380174
VID,20250617,96.5,98.7,96.5,98.4,28996
VIS,20250617,60.2,60.4,60,60.2,59767
VOC,20250617,0.67,0.67,0.654,0.654,1640
VYT,20250617,4,4,4,4,5150
YADV,20250617,12.9,13,12.9,13,479
YARP,20250617,2.94,2.96,2.94,2.96,740
YATO,20250617,14.6,14.6,14.6,14.6,344
YDOA,20250617,24.2,24.2,24.2,25.2,160
YEIS,20250617,1.18,1.18,1.18,1.18,550
YENT,20250617,1.8,1.8,1.8,1.8,590
YEUR,20250617,31.2,31.2,31.2,31.2,180
YFID,20250617,35,35,35,34,144
YGCS,20250617,9.5,9.5,9.5,9.5,350
YGGC,20250617,141,141,141,142,5
YGMP,20250617,66.5,66.5,66.5,66,9
YGOP,20250617,15.6,15.6,15.6,15.6,958
YHSP,20250617,7.4,7.4,7.4,7,6
YINB7,20250617,0.99,0.99,0.99,0.99,5040
YINM,20250617,13.4,13.4,13.4,13.4,240
YISC,20250617,18,18,18,18,263
YLFG,20250617,4.32,4.32,4.32,4.32,1158
YMEI,20250617,49,49,49,49.8,7
YMHRE,20250617,2.54,2.66,2.54,2.66,14554
YNUM,20250617,2,2,2,2,2600
YORE,20250617,1,1,1,1,5052
YORS,20250617,13,13,13,13,1
YPARK,20250617,1.59,1.59,1.59,1.59,200
YQUO,20250617,1.43,1.45,1.43,1.43,3550
YTAN,20250617,11.6,11.6,11.5,11.5,1000
YTAR,20250617,59,59,59,58,95
YTRA,20250617,2.5,2.5,2.5,2.5,380
YUVS,20250617,7.1,7.1,7.1,6.9,250
YVBA,20250617,10,10,10,8.6,20
YVIT,20250617,15.4,15.4,15.4,15.4,3079
YVIV,20250617,1.36,1.36,1.36,1.36,365
YZBL,20250617,0.94,0.94,0.94,0.94,1