A3M,20220218,3.632,3.67,3.616,3.626,126143
ACS,20220218,22.42,22.76,22.19,22.32,857403
ACX,20220218,11.505,11.68,11.425,11.51,866102
ADL,20220218,0.452,0.46,0.44,0.44,92424
ADX,20220218,1.16,1.186,1.111,1.12,1645260
ADZ,20220218,3.51,3.67,3.51,3.66,12
AEDAS,20220218,25,25.7,24.8,25.5,19880
AENA,20220218,154.35,154.8,149.25,149.55,182676
AGIL,20220218,5.74,5.96,5.7,5.7,17136
AI,20220218,0.0835,0.0879,0.0835,0.0848,944188
AIR,20220218,117.34,117.34,114.14,114.88,2908
ALB,20220218,48.8,49.5,48.7,49.25,4871
ALM,20220218,10.7,10.82,10.58,10.62,220748
ALNT,20220218,15.5,15.5,15.25,15.3,360
AMP,20220218,0.2245,0.2315,0.2215,0.2215,2639012
AMS,20220218,62.04,62.48,61.2,61.34,654826
ANA,20220218,143,143.8,139.6,139.6,93749
ANE,20220218,27.57,27.79,27.36,27.4,85729
APAM,20220218,50.76,50.76,50.76,50.64,13
APPS,20220218,8.65,8.78,8.6,8.62,222585
ARM,20220218,8.8,8.8,8.6,8.74,4332
ATRY,20220218,8.7,8.9,8.7,8.9,17057
AZK,20220218,5.56,5.8,5.52,5.68,8081
BAIN,20220218,2.5,2.54,2.5,2.54,5802
BBVA,20220218,5.757,5.814,5.689,5.712,17245453
BKT,20220218,5.67,5.728,5.588,5.634,4147357
BKY,20220218,0.1501,0.156,0.1501,0.1553,838401
CABK,20220218,3.237,3.285,3.228,3.236,22809911
CAF,20220218,34.45,34.65,34,34,16826
CASH,20220218,0.674,0.674,0.651,0.659,302548
CBAV,20220218,22.4,22.8,22.2,22.4,2282
CCEP,20220218,49.42,49.42,48.96,49.2,1115
CEV,20220218,6.7,6.85,6.7,6.85,1100
CIE,20220218,26.2,26.38,25.76,25.82,204728
CITY,20220218,0.87,0.929,0.842,0.929,12517
CLE,20220218,0.326,0.326,0.322,0.322,2228
CLNX,20220218,39.25,39.32,38.07,38.32,1270826
CLR,20220218,1.78,1.78,1.72,1.72,5232
COL,20220218,7.8,7.815,7.635,7.635,625587
COM,20220218,1.91,1.95,1.9,1.92,67077
DIA,20220218,0.0151,0.0153,0.015,0.0151,22200191
DOM,20220218,4.42,4.485,4.415,4.415,145322
EAT,20220218,5.975,6,5.76,5.76,9788
EBRO,20220218,16.6,16.68,16.52,16.6,37512
ECR,20220218,3.13,3.175,3.115,3.12,187222
EDR,20220218,8.78,8.78,8.46,8.51,94717
EEP,20220218,0.56,0.56,0.555,0.555,10195
EIDF,20220218,23.9,24.7,23.6,24.7,11627
ELE,20220218,18.79,18.88,18.58,18.77,1233055
ELZ,20220218,0.277,0.288,0.277,0.288,70470
ENC,20220218,2.85,2.88,2.822,2.836,685911
END,20220218,3.75,3.8,3.7,3.7,5400
ENER,20220218,4.5,4.575,4.49,4.5,3476
ENG,20220218,18.45,18.58,18.26,18.31,959538
ENO,20220218,10.3,10.65,10.3,10.65,16221
EZE,20220218,0.1812,0.1846,0.178,0.1782,689248
FACE,20220218,3.92,3.96,3.82,3.84,5335
FAE,20220218,3.444,3.574,3.444,3.532,374967
FCC,20220218,10.52,10.76,10.36,10.6,32968
FDR,20220218,25.5,25.85,25.15,25.25,336623
FER,20220218,25.33,25.43,24.58,24.59,1152255
GALQ,20220218,1.375,1.4,1.375,1.4,1017
GAM,20220218,16.89,17,16.275,16.28,1438767
GAS,20220218,24.26,24.42,24.13,24.28,521577
GCO,20220218,30,30.05,29.65,30,17118
GEST,20220218,4.05,4.066,3.986,3.986,384535
GIGA,20220218,9.8,9.8,9.7,9.7,4079
GRE,20220218,23.2,24.2,23.15,23.15,27167
GRF,20220218,14.5,14.82,14.47,14.6,950164
GRF.P,20220218,9.78,9.94,9.73,9.815,179616
GRI,20220218,1.86,1.86,1.86,1.86,880
GRN,20220218,13.45,13.8,13.45,13.5,551
GSJ,20220218,4.425,4.46,4.36,4.405,15845
HLZ,20220218,10.4,10.4,10,10.25,10457
HOME,20220218,11.4,11.54,11.32,11.36,19571
IAG,20220218,1.9855,2.019,1.942,1.947,24309755
IBE,20220218,9.426,9.45,9.216,9.29,10326280
IBG,20220218,18,18.05,17.9,17.95,871
IDR,20220218,9.01,9.155,8.9,9.065,482667
IFF,20220218,0.56,0.56,0.56,0.56,11242
INDDT,20220218,7229.7,7266.5,7173.2,7192,44371
ISE,20220218,0.691,0.696,0.69,0.69,17268
ISUR,20220218,8.26,8.26,8.26,8.26,4150
ITX,20220218,25.49,25.57,25.17,25.35,2826213
IZER,20220218,8.22,8.3,8.2,8.26,4209
KOM,20220218,1.94,1.94,1.94,1.94,200
LDA,20220218,1.55,1.566,1.531,1.546,510876
LGT,20220218,10.75,11.35,10.5,11.2,5896
LLN,20220218,3.31,3.39,3.28,3.32,14439
LLYC,20220218,13.3,13.3,12.8,12.8,3473
LOG,20220218,18.5,18.53,18.3,18.36,370023
LRE,20220218,5.56,5.57,5.26,5.26,50186
MAKS,20220218,20.3,20.3,20.3,20.5,47
MAP,20220218,1.9195,1.925,1.887,1.895,4015709
MCM,20220218,12.66,12.9,12.64,12.82,12660
MDF,20220218,0.82,0.8395,0.81,0.815,235350
MEL,20220218,7.18,7.3,7.112,7.116,772269
MIO,20220218,7.15,7.15,7.15,7.15,1010
MONI,20220218,0.304,0.304,0.304,0.304,288
MRL,20220218,10.33,10.39,10.2,10.2,686349
MTB,20220218,1.43,1.43,1.43,1.43,915
MTS,20220218,27.08,27.27,26.69,26.9,531432
MVC,20220218,6.67,6.83,6.55,6.57,26651
NBI,20220218,5.65,5.65,5.45,5.45,2500
NEA,20220218,6,6.12,6,6,2344
NHH,20220218,3.42,3.435,3.36,3.43,71234
NTH,20220218,1.825,1.825,1.775,1.805,68050
NTX,20220218,3.52,3.78,3.44,3.78,2000
NXT,20220218,0.487,0.487,0.474,0.486,15051
NYE,20220218,0.0045,0.0046,0.0044,0.0044,1486700
OHL,20220218,0.92,0.95,0.8995,0.9,3124182
OLE,20220218,0.292,0.3066,0.292,0.2922,517446
ORY,20220218,2.805,2.9,2.805,2.835,89494
PANG,20220218,1.48,1.48,1.48,1.48,5599
PAR,20220218,6.94,6.94,5.85,6.1,71616
PHM,20220218,53.32,54.62,52.92,53.98,115066
PRM,20220218,14.2,14.2,14.2,14.15,447
PRO,20220218,19.5,19.7,19.5,19.2,201
PRS,20220218,0.64,0.67,0.64,0.66,311339
PSG,20220218,2.228,2.252,2.178,2.178,398420
PSI,20220218,5658.63,5675.03,5616.01,5638.26,5638
PVA,20220218,0.436,0.446,0.435,0.438,9844
R4,20220218,9.74,9.96,9.74,9.82,184
REE,20220218,16.93,17.07,16.87,16.97,1315048
REN,20220218,1.995,2.1,1.995,2.07,43529
REP,20220218,11.878,12.036,11.656,11.734,6773319
RJF,20220218,3.005,3.1,3.005,3.06,28271
RLIA,20220218,0.802,0.802,0.796,0.802,12837
ROVI,20220218,70,70.3,68.3,68.3,91167
SAB,20220218,0.895,0.926,0.891,0.9044,38322575
SAN,20220218,3.335,3.358,3.3045,3.322,33006114
SCYR,20220218,2.242,2.26,2.212,2.216,1231344
SLR,20220218,13.71,13.805,13.4,13.41,586408
SNG,20220218,3.95,4.1,3.85,4.04,18259
SOL,20220218,4.43,4.53,4.324,4.334,150123
SPH,20220218,9,9,9,9,55
TEF,20220218,4.3605,4.41,4.332,4.369,9755813
TL5,20220218,4.11,4.25,4.11,4.21,348524
TLGO,20220218,4.65,4.73,4.645,4.65,83656
TRE,20220218,8.025,8.18,7.78,7.8,246813
TRG,20220218,0.3595,0.3595,0.34,0.344,319122
TUB,20220218,1.756,1.77,1.67,1.688,155077
UBS,20220218,0.0153,0.0155,0.0152,0.0152,5081030
UNI,20220218,1,1.019,0.993,0.993,3513270
VER,20220218,3.76,3.83,3.74,3.77,2003
VID,20220218,72.3,72.4,71.4,71.5,13651
VIS,20220218,55.2,55.8,54.9,55.15,37853
VOC,20220218,0.898,0.924,0.892,0.92,15399
YAC1,20220218,1.33,1.33,1.33,1.33,3000
YATO,20220218,9.5,9.5,9.5,9.5,8
YMEI,20220218,40,40,40,40.2,125
YQPQ,20220218,1.08,1.08,1.08,1.08,5000
YVIT,20220218,11.3,11.3,11.3,11.3,650
ZOT,20220218,7.05,7.06,7.05,7.05,46536