A3M,20251218,4.875,4.945,4.855,4.93,485621
ACS,20251218,83.2,85.3,82.55,85.05,271174
ACX,20251218,11.94,12.04,11.85,12,681293
ADX,20251218,1.26,1.288,1.26,1.274,333200
ADZ,20251218,5,5.05,4.94,4.94,1657
AEDAS,20251218,23.8,23.85,23.8,23.8,43885
AENA,20251218,23.53,23.75,23.43,23.63,1026056
AGIL,20251218,2.16,2.18,2.16,2.18,147416
AI,20251218,0.097,0.0971,0.0954,0.0959,2458543
AIR,20251218,190.52,194.3,190.52,193.04,1134
ALC,20251218,6.95,6.95,6.95,6.95,2000
ALM,20251218,12.8,12.96,12.72,12.9,155547
ALNT,20251218,8.16,8.2,8.08,8.12,6215
ALQ,20251218,12.3,12.3,12.3,12.4,189
AMP,20251218,0.142,0.1448,0.1404,0.144,4865005
AMS,20251218,61.92,63.7,61.9,63.7,761794
ANA,20251218,180.7,182.3,179.8,181.4,68304
ANE,20251218,21.48,21.56,21.3,21.54,172550
APAM,20251218,34,34.9,32.54,34.6,1606
APG,20251218,14.9,14.9,14.9,14.9,388
ARM,20251218,7.4,7.4,7.4,7.4,31
ART,20251218,22.6,22.8,21.8,22.8,4440
ATRY,20251218,2.64,2.78,2.63,2.78,159461
ATSI,20251218,4.64,4.66,4.64,4.66,2240
AZK,20251218,8.5,8.5,8.5,8.5,3032
BBVA,20251218,19.205,19.565,19.135,19.565,8202017
BKT,20251218,14.11,14.21,14.045,14.21,1579733
BKY,20251218,0.286,0.294,0.263,0.2895,2402196
BST,20251218,0.237,0.238,0.226,0.234,763058
CABK,20251218,10.285,10.4,10.195,10.4,8408429
CAF,20251218,53.4,54.5,53.2,54.4,28776
CASH,20251218,0.62,0.659,0.62,0.628,1939727
CBAV,20251218,45,47.8,45,47.3,1650
CCEP,20251218,79,79,78.2,79.1,443
CEV,20251218,8.1,8.1,8.1,8.1,162
CIE,20251218,28.65,29.75,28.55,29.7,99401
CIRSA,20251218,14.35,14.38,14.18,14.35,70585
CITY,20251218,0.084,0.084,0.08,0.081,303988
CLNX,20251218,26.19,26.65,26.19,26.64,2190516
CLR,20251218,6.04,6.04,5.4,5.58,144264
CMM,20251218,1.64,1.64,1.64,1.64,463
COL,20251218,5.21,5.24,5.165,5.235,1643909
COM,20251218,1.09,1.1,1.03,1.08,10004
COX,20251218,9.18,9.44,9.16,9.44,22777
COXE,20251218,1.28,1.28,1.28,1.28,1000
DIA,20251218,36.5,37.1,36.15,37,53289
DOM,20251218,3.22,3.275,3.21,3.275,129602
EAT,20251218,3.26,3.26,3.155,3.235,12810
EBRO,20251218,18.42,18.52,18.32,18.48,29578
ECR,20251218,3.42,3.43,3.415,3.42,196636
EDR,20251218,3.9,3.98,3.85,3.94,490261
EIDF,20251218,1.216,1.216,1.13,1.142,151383
ELE,20251218,30.59,30.85,30.39,30.68,657918
ELZ,20251218,0.087,0.092,0.085,0.085,312064
ENC,20251218,2.28,2.34,2.27,2.298,1402864
END,20251218,3.51,3.62,3.49,3.5,10063
ENER,20251218,4.96,5.02,4.95,5.02,3295
ENG,20251218,13.55,13.655,13.49,13.515,1688658
ENO,20251218,23.75,24.3,23.7,24.2,202285
ENRS,20251218,1.17,1.18,1.08,1.12,36869
ETC,20251218,2.91,3.15,2.85,3.1,48564
EZE,20251218,0.0847,0.0852,0.0827,0.0828,1640512
FACE,20251218,2.39,2.44,2.39,2.44,15620
FAE,20251218,4.875,5,4.875,5,73012
FCC,20251218,11.26,11.34,10.98,11.28,53852
FDR,20251218,23,23.4,23,23.28,175091
FER,20251218,56.3,56.94,56.06,56.56,891314
GAM,20251218,1.69,1.69,1.63,1.63,39464
GAS,20251218,24.9,25.18,24.78,25.18,2017429
GCO,20251218,44.8,45.05,44.8,45,18083
GEST,20251218,2.922,2.974,2.908,2.974,276519
GGR,20251218,4.42,4.42,4.37,4.37,529
GIGA,20251218,3.18,3.26,3.18,3.24,8250
GRE,20251218,80,82.5,79.7,82.5,47636
GRF,20251218,10.61,10.83,10.535,10.795,1282646
GRF.P,20251218,7.615,7.73,7.58,7.73,64375
GRI,20251218,1,1,1,1,2000
GSJ,20251218,7.42,7.55,7.42,7.55,21197
HAN,20251218,0.137,0.137,0.137,0.137,31918
HBX,20251218,7.32,7.45,7.22,7.28,173264
HLZ,20251218,0.776,0.776,0.762,0.776,5377
HOME,20251218,17.72,17.96,17.7,17.94,56178
IAG,20251218,4.772,4.813,4.738,4.808,4241735
IBE,20251218,18.055,18.11,17.925,17.945,7633096
IBG,20251218,20.1,20.4,19.8,20.2,4315
IDR,20251218,45.62,47.94,45.46,47.78,728580
IFF,20251218,0.83,0.83,0.83,0.83,1010
IMC,20251218,3.46,3.505,3.46,3.5,10550
INDDT,20251218,16094.8,16208.7,16053.2,16205.7,0
ISUR,20251218,14,14.1,14,14,5224
ITX,20251218,55.1,56.38,54.94,56.2,1806302
IZER,20251218,10.1,10.4,10,10.15,3549
KOM,20251218,0.92,0.92,0.92,0.92,750
LAB,20251218,4.5,4.5,4.5,4.5,2220
LDA,20251218,1.094,1.112,1.09,1.1,841648
LGT,20251218,5.15,5.15,5.1,5.15,1064
LIB,20251218,3.1,3.1,3,3.06,9151
LLN,20251218,1.38,1.38,1.32,1.38,5079
LLYC,20251218,7.1,7.15,7.1,7,428
LOG,20251218,29.5,29.5,29.1,29.46,188454
MAKS,20251218,8.35,8.35,8.15,8.35,1594
MAP,20251218,4.216,4.254,4.208,4.248,3318485
MCM,20251218,13.75,14.05,13.7,14,15108
MDF,20251218,0.1812,0.197,0.1812,0.189,348299
MEL,20251218,7.56,7.7,7.56,7.685,179250
MFEA,20251218,2.914,3,2.914,3,9062
MRL,20251218,11.88,12.12,11.85,12.11,1001086
MTB,20251218,1.76,1.77,1.7,1.76,8024
MTS,20251218,38.26,38.74,38.06,38.66,67889
MVC,20251218,10.8,11,10.75,11,560711
NBI,20251218,2.84,2.84,2.84,2.84,550
NEA,20251218,9.02,9.1,8.82,8.9,8153
NTH,20251218,2.13,2.18,2.12,2.18,11353
NXT,20251218,0.768,0.776,0.762,0.772,470833
NYE,20251218,0.0076,0.0076,0.0074,0.0076,8973930
OHL,20251218,0.3415,0.3475,0.3375,0.343,6212718
OLE,20251218,0.182,0.186,0.182,0.1845,214405
ORY,20251218,2.9,3.03,2.9,3.01,395439
PANG,20251218,1.68,1.71,1.68,1.71,2800
PAR,20251218,2.78,2.9,2.7,2.9,35877
PHM,20251218,73,74.35,72.6,74.1,23559
PRM,20251218,13.75,13.8,13.55,13.65,1593
PRS,20251218,0.357,0.367,0.357,0.367,26774
PSG,20251218,2.48,2.59,2.48,2.59,189381
PUIG,20251218,15.05,15.06,14.78,15.03,738193
PVA,20251218,0.278,0.289,0.278,0.279,39051
R4,20251218,18.9,18.9,18.6,18.6,722
RBT,20251218,3,3,3,3,500
REE,20251218,15.15,15.16,14.99,15,928407
REN,20251218,0.7051,0.71,0.7051,0.706,3545
REP,20251218,15.55,15.635,15.36,15.435,2865971
RIO,20251218,2.306,2.4695,2.306,2.4495,8549
RJF,20251218,2.66,2.68,2.63,2.66,36015
RLIA,20251218,0.994,1.02,0.994,0.996,2861
ROVI,20251218,60.75,62.25,60.5,61.9,59804
RSS,20251218,0.75,0.75,0.75,0.75,1400
SAB,20251218,3.365,3.389,3.34,3.368,12455532
SAI,20251218,0.0828,0.0828,0.0782,0.0798,956154
SAN,20251218,9.834,9.999,9.823,9.995,25049602
SCO,20251218,6.45,6.45,6,6.05,14217
SCYR,20251218,3.768,3.804,3.746,3.798,1437393
SEC,20251218,30.9,30.9,30.9,31,200
SLR,20251218,16.5,17.02,16.4,16.94,564370
SNG,20251218,2.12,2.12,2.1,2.1,21935
SOL,20251218,1.692,1.7,1.58,1.598,940349
SPH,20251218,0.294,0.294,0.294,0.294,800
SQRL,20251218,2.33,2.35,2.3,2.3,45217
TEF,20251218,3.49,3.503,3.453,3.48,13658159
TLGO,20251218,2.84,2.925,2.805,2.92,311823
TRE,20251218,26.7,27.74,26.7,27.74,100969
TRG,20251218,0.311,0.325,0.311,0.3235,1167154
TUB,20251218,3.17,3.25,3.12,3.24,337987
UBS,20251218,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20251218,2.704,2.748,2.698,2.748,3103640
USI,20251218,3.46,3.46,3.46,3.46,435
VANA,20251218,0.224,0.224,0.203,0.212,2360038
VID,20251218,86.2,88.3,86.2,88.2,42820
VIS,20251218,53.3,53.7,53.1,53.5,81134
VOC,20251218,0.708,0.71,0.69,0.71,1790
VYT,20251218,9.45,9.45,9.1,9.2,1940
YABA,20251218,1.04,1.04,1.03,1.03,5846
YADV,20251218,14.3,14.3,14.3,14.2,11
YARP,20251218,2.8,2.8,2.8,2.82,150
YATO,20251218,14.8,14.9,14.8,14.9,1105
YDOA,20251218,25.6,25.6,25.6,25.6,200
YEIS,20251218,0.88,0.88,0.88,0.89,2500
YENT,20251218,1.77,1.77,1.77,1.77,590
YEUR,20251218,31.4,31.4,31.4,31.2,180
YFID,20251218,37,37,37,35.8,136
YGCS,20251218,9.2,9.2,9.2,8.5,62
YGGC,20251218,147,147,147,147,200
YGMP,20251218,65,65,65,64.5,2
YGOP,20251218,16.9,16.9,16.9,16.9,414
YHSP,20251218,9,9,9,9,890
YINB7,20251218,0.99,0.99,0.99,0.99,5040
YINM,20251218,12.8,12.8,12.7,12.7,850
YISC,20251218,18,18,18,16.6,263
YLFG,20251218,4.22,4.22,4.22,4.22,1185
YMHRE,20251218,2.4,2.44,2.4,2.44,25839
YNUM,20251218,1.99,1.99,1.99,1.99,10060
YORE,20251218,0.96,0.96,0.95,0.95,13290
YORS,20251218,13,13,13,13,1
YPARK,20251218,1.54,1.54,1.54,1.54,3288
YQUO,20251218,1.3,1.3,1.3,1.3,3584
YTAN,20251218,12.1,12.1,12.1,12.1,428
YTAR,20251218,57.5,57.5,57.5,57.5,87
YUVS,20251218,7.1,7.1,7.1,6.65,250
YVBA,20251218,10,10,10,6.2,20
YVIT,20251218,16.4,16.4,16.4,16.4,10000
YVIV,20251218,1.36,1.36,1.36,1.36,1000
YZBL,20251218,0.91,0.91,0.91,0.91,630