A3M,20250917,5.63,5.63,5.53,5.55,239277
ACS,20250917,68.65,68.9,68,68,377095
ACX,20250917,10.82,10.88,10.78,10.87,398784
ADX,20250917,1.36,1.408,1.36,1.402,297091
ADZ,20250917,5.05,5.05,5.05,5,10
AEDAS,20250917,21,21.05,21,21,35494
AENA,20250917,24.68,24.76,24.41,24.41,736081
AGIL,20250917,2,2,2,2,313
AI,20250917,0.116,0.1162,0.115,0.1152,600062
AIR,20250917,192.9,193.8,190,192.78,2728
ALC,20250917,6.4,6.4,6.4,6.35,10
ALM,20250917,11.04,11.3,10.94,11.28,100114
ALNT,20250917,7.96,8.02,7.96,8,2989
ALQ,20250917,12.6,12.6,12.6,12.6,252
AMP,20250917,0.135,0.136,0.1344,0.1346,3030792
AMS,20250917,67.4,67.94,67.36,67.4,528700
ANA,20250917,165.4,169.8,165.2,169.5,58047
ANE,20250917,22.12,22.58,21.86,22.46,159719
APAM,20250917,26.9,26.9,26.52,26.8,2063
APG,20250917,16.1,16.1,16.1,16,60
ARM,20250917,7.1,7.65,7.1,7.65,876
ART,20250917,16.7,17.5,16.5,17.5,40240
ATRY,20250917,2.8,2.8,2.76,2.79,3263
ATSI,20250917,4.3,4.3,4.3,4.3,1390
AZK,20250917,8.6,8.6,8.56,8.6,3755
BBVA,20250917,16.25,16.285,15.975,16.055,6217379
BKT,20250917,13.055,13.08,12.87,12.96,1430366
BKY,20250917,0.323,0.3295,0.316,0.3185,3777354
BST,20250917,0.376,0.384,0.376,0.383,109387
CABK,20250917,8.688,8.718,8.582,8.598,5016524
CAF,20250917,53.7,53.9,53.1,53.4,13705
CASH,20250917,0.741,0.741,0.726,0.731,340895
CBAV,20250917,44.9,44.9,43.5,43.9,1365
CCEP,20250917,75.3,76.5,75,76.4,6881
CEV,20250917,8.3,8.3,8.3,8.3,315
CIE,20250917,26.5,26.6,26.35,26.6,25536
CIRSA,20250917,16.5,16.5,15.75,15.87,113990
CITY,20250917,0.178,0.18,0.151,0.151,7702431
CLNX,20250917,29.4,29.74,29.16,29.57,771979
CLR,20250917,4.39,4.39,4.26,4.38,5414
CMM,20250917,1.64,1.64,1.64,1.64,463
COL,20250917,5.6,5.6,5.535,5.565,440549
COM,20250917,1.08,1.08,1.08,1.08,1525
COX,20250917,10.15,10.2,9.94,10.2,10563
COXE,20250917,1.51,1.51,1.51,1.55,107
DIA,20250917,24.8,24.9,24.5,24.5,16049
DOM,20250917,3.245,3.275,3.215,3.255,178634
EAT,20250917,3.485,3.555,3.415,3.455,6732
EBRO,20250917,18.22,18.22,17.96,17.98,41064
ECR,20250917,2.7,2.7,2.675,2.695,61924
EDR,20250917,8.27,8.62,8.26,8.56,227753
EIDF,20250917,2.64,2.715,2.405,2.44,210196
ELE,20250917,26.35,26.47,26.16,26.17,558637
ELZ,20250917,0.118,0.118,0.1125,0.113,270222
ENC,20250917,2.818,2.836,2.818,2.836,159339
END,20250917,3.15,3.15,3.03,3.07,12969
ENER,20250917,4.99,4.99,4.9,4.95,8113
ENG,20250917,13.165,13.18,13.075,13.105,605227
ENO,20250917,24.25,24.4,23.65,23.75,96209
ENRS,20250917,2.26,2.32,2.1,2.32,16008
ETC,20250917,2.51,2.51,2.47,2.48,6527
EZE,20250917,0.115,0.1164,0.1128,0.1134,2643260
FACE,20250917,2.52,2.55,2.48,2.54,16000
FAE,20250917,4.175,4.2,4.145,4.15,179632
FCC,20250917,11.08,11.16,11.02,11.08,5446
FDR,20250917,24.6,24.68,24.32,24.38,178882
FER,20250917,48.4,48.91,48.27,48.72,799614
GAM,20250917,1.58,1.58,1.56,1.58,14451
GAS,20250917,25.72,25.78,25.52,25.58,399597
GCO,20250917,48.7,48.75,48.65,48.75,35737
GEST,20250917,3.33,3.394,3.32,3.392,247610
GGR,20250917,4.65,4.65,4.21,4.5,9703
GIGA,20250917,4.98,5,4.94,4.96,1059
GRE,20250917,67.5,68.3,66.2,68,43751
GRF,20250917,12.135,12.135,11.875,12.05,1146837
GRF.P,20250917,8.405,8.475,8.28,8.365,339766
GRI,20250917,1.04,1.04,1.04,1.07,50
GSJ,20250917,6.78,6.79,6.66,6.73,18167
HAN,20250917,0.14,0.14,0.14,0.14,22129
HBX,20250917,8.58,8.69,8.3,8.38,260997
HLZ,20250917,1.19,1.225,1.185,1.225,21633
HOME,20250917,17.48,17.7,17.34,17.7,79799
IAG,20250917,4.422,4.478,4.415,4.463,5306097
IBE,20250917,15.59,15.7,15.54,15.55,8135643
IBG,20250917,19.85,19.85,19.5,19.5,1578
IDR,20250917,34.8,35.04,34.28,34.38,549209
IFF,20250917,0.92,0.92,0.9,0.9,54593
IMC,20250917,3.365,3.55,3.365,3.5,16326
INDDT,20250917,15226,15247.8,15101.1,15138.3,49420
ISUR,20250917,14.1,14.4,13.9,14,3828
ITX,20250917,46.01,46.35,45.7,45.72,2156149
IZER,20250917,9.64,9.88,9.64,9.8,4740
KOM,20250917,1,1,1,1.04,150
LAB,20250917,4,4,4,4,202
LDA,20250917,1.282,1.292,1.28,1.288,145441
LGT,20250917,5.8,5.8,5.8,5.8,874
LIB,20250917,3.1,3.1,3.02,3.02,47137
LLN,20250917,1.59,1.625,1.59,1.605,975
LLYC,20250917,8.55,8.55,8.5,8.8,363
LOG,20250917,28.52,28.52,28.26,28.3,177651
LRE,20250917,8.28,8.3,8.28,8.3,64210
MAKS,20250917,8.95,8.95,8.9,8.95,1493
MAP,20250917,3.794,3.81,3.768,3.794,1796561
MCM,20250917,14.25,14.25,14.05,14.05,4283
MDF,20250917,0.2315,0.2315,0.228,0.2295,141295
MEL,20250917,7.695,7.765,7.69,7.7,218122
MFEA,20250917,3.608,3.608,3.42,3.462,35103
MIO,20250917,1.71,1.71,1.71,1.75,150
MRL,20250917,12.58,12.65,12.55,12.64,688701
MTB,20250917,1.7,1.77,1.7,1.73,2824
MTS,20250917,29.21,29.32,28.85,29.13,117404
MVC,20250917,10.25,10.35,10.2,10.25,20847
NBI,20250917,3.1,3.1,3.1,3.1,250
NEA,20250917,10.1,10.1,9.6,9.9,40306
NHH,20250917,6.42,6.5,6.42,6.5,25353
NTH,20250917,1.98,1.98,1.955,1.98,7138
NXT,20250917,0.624,0.624,0.602,0.602,820102
NYE,20250917,0.0092,0.0092,0.0088,0.0092,5450610
OHL,20250917,0.44,0.446,0.4345,0.441,6327206
OLE,20250917,0.1815,0.183,0.181,0.1815,99100
ORY,20250917,2.825,2.86,2.76,2.805,363313
PANG,20250917,1.74,1.74,1.74,1.74,100
PAR,20250917,3.2,3.26,3.16,3.26,5379
PHM,20250917,88,93.55,86.85,91.2,126699
PRM,20250917,13.4,13.4,13,13.2,3154
PRS,20250917,0.367,0.373,0.365,0.373,242109
PSG,20250917,2.76,2.825,2.76,2.825,168349
PUIG,20250917,14.75,14.75,14.31,14.4,1630119
PVA,20250917,0.302,0.305,0.301,0.305,39024
R4,20250917,19.5,19.9,19.5,19.8,2590
RBT,20250917,3,3,3,3,1500
REE,20250917,16.47,16.53,16.36,16.36,565304
REN,20250917,0.761,0.761,0.7459,0.7459,8142
REP,20250917,14.785,14.86,14.65,14.74,2777592
RIO,20250917,3.1995,3.1995,3.18,3.17,294
RJF,20250917,2.89,2.89,2.74,2.76,69266
RLIA,20250917,0.954,0.954,0.922,0.938,77136
ROVI,20250917,59.5,59.6,59,59.4,68503
RSS,20250917,1.1,1.1,1.1,1.1,500
SAB,20250917,3.267,3.273,3.143,3.184,16739184
SAI,20250917,0.0922,0.0938,0.0852,0.0878,3063044
SAN,20250917,8.422,8.458,8.371,8.391,18510579
SCO,20250917,8.25,8.25,8.25,8.25,1540
SCYR,20250917,3.634,3.634,3.604,3.614,974798
SEC,20250917,28,28,28,27.6,90
SLR,20250917,11.7,11.715,11.39,11.47,919834
SNG,20250917,2.44,2.44,2.42,2.44,1225
SOL,20250917,1.692,1.7,1.58,1.598,940349
SPH,20250917,0.388,0.388,0.388,0.368,60
SQRL,20250917,2.25,2.25,2.22,2.22,8305
TEF,20250917,4.527,4.544,4.506,4.544,6275675
TLGO,20250917,2.85,2.885,2.85,2.86,89462
TRE,20250917,23.84,23.96,23.68,23.88,109152
TRG,20250917,0.518,0.526,0.518,0.522,127160
TUB,20250917,3.69,3.725,3.685,3.71,126899
UBS,20250917,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20250917,2.37,2.382,2.32,2.328,5390710
USI,20250917,3.9,3.9,3.9,3.9,5244
VANA,20250917,0.382,0.408,0.362,0.379,1008180
VID,20250917,92,92.4,91.2,91.3,17457
VIS,20250917,59.3,59.3,58.7,58.8,56800
VOC,20250917,0.618,0.63,0.618,0.63,14764
VYT,20250917,5.7,5.7,5.4,5.6,4590
YADV,20250917,13.3,13.3,13.3,13.3,200
YARP,20250917,2.88,2.9,2.88,2.9,2250
YATO,20250917,14.7,14.7,14.7,14.7,79
YDOA,20250917,24.6,24.6,24.6,25.2,180
YEIS,20250917,1.06,1.1,1.06,1.1,2550
YENT,20250917,1.77,1.77,1.77,1.77,590
YEUR,20250917,31.4,31.4,31.4,31.2,180
YFID,20250917,34.8,34.8,34.8,34,18
YGCS,20250917,9.2,9.2,9.2,9.2,62
YGGC,20250917,141,141,141,142,1
YGMP,20250917,66.5,66.5,66.5,64.5,15
YGOP,20250917,15.9,16.2,15.9,16.2,362
YHSP,20250917,9,9,9,9,111
YINB7,20250917,0.99,0.99,0.99,0.99,5040
YINM,20250917,12.8,12.8,12.7,12.7,850
YISC,20250917,18,18,18,16.6,263
YLFG,20250917,4.26,4.26,4.26,4.26,1174
YMEI,20250917,48,48,48,48,7
YMHRE,20250917,2.34,2.34,2.3,2.3,10300
YNUM,20250917,1.99,1.99,1.99,1.99,10060
YORE,20250917,1,1,1,1,5000
YORS,20250917,13,13,13,13,1
YPARK,20250917,1.59,1.59,1.59,1.59,10000
YQUO,20250917,1.55,1.55,1.55,1.55,3269
YTAN,20250917,11.6,11.6,11.6,11.6,432
YTAR,20250917,57.5,57.5,57.5,58,87
YTRA,20250917,0.32,-0.04,-0.04,0.32,2000
YUVS,20250917,7.1,7.1,7.1,6.9,250
YVBA,20250917,10,10,10,7.3,20
YVIT,20250917,15.9,15.9,15.9,15.9,2
YVIV,20250917,1.37,1.37,1.37,1.37,1000
YZBL,20250917,0.91,0.91,0.91,0.91,630