A3M,20220509,3.63,3.63,3.552,3.562,460325
ACS,20220509,24.04,24.37,23.64,23.64,727130
ACX,20220509,10.025,10.075,9.816,9.904,1076602
ADL,20220509,0.36,0.362,0.351,0.3615,27255
ADX,20220509,1.18,1.181,1.131,1.131,245681
AEDAS,20220509,21.9,22.35,21.3,21.3,10889
AENA,20220509,131.4,133.55,129.55,129.55,132948
AGIL,20220509,5.26,5.46,5.26,5.38,2218
AI,20220509,0.0811,0.0838,0.081,0.081,745493
AIR,20220509,106,108.12,104.1,104.86,3718
ALB,20220509,55.1,55.1,53.8,54.4,4892
ALC,20220509,25,25.4,25,25.4,300
ALM,20220509,11.4,11.5,10.26,10.26,1126184
ALNT,20220509,15.5,15.5,15,15.4,3200
ALQ,20220509,5.85,5.85,5.85,5.8,17
AMP,20220509,0.25,0.259,0.245,0.251,3056022
AMS,20220509,58.88,60.54,58.26,58.28,849499
ANA,20220509,178,179.5,172.6,173.8,135733
ANE,20220509,33.5,33.78,32.54,32.78,125637
APAM,20220509,35.3,35.84,34.79,35.84,1237
APPS,20220509,7.4,7.8,7.4,7.5,238791
ARM,20220509,9.25,9.25,9.25,9.25,3026
ART,20220509,2.8,2.86,2.8,2.85,1630
ATRY,20220509,8.2,8.2,7.8,7.92,5486
AZK,20220509,5.64,5.64,5.62,5.62,600
BBVA,20220509,4.633,4.6955,4.579,4.579,20681738
BKT,20220509,5.168,5.248,5.134,5.162,1211532
BKY,20220509,0.292,0.292,0.281,0.2835,1925191
CABK,20220509,2.94,2.983,2.925,2.935,9429804
CAF,20220509,30.5,30.5,27.65,28.7,168674
CASH,20220509,0.684,0.696,0.677,0.683,387408
CBAV,20220509,23.8,23.9,23,23.3,1180
CCEP,20220509,49.48,49.48,45.12,45.54,3926
CEV,20220509,7.2,7.2,7.2,7.4,198
CIE,20220509,19.88,20.2,19.72,19.85,176794
CITY,20220509,0.78,0.78,0.72,0.756,7041
CLE,20220509,0.336,0.336,0.336,0.336,1200
CLNX,20220509,41.39,41.66,40.16,40.16,992509
CLR,20220509,1.73,1.77,1.67,1.67,23802
COL,20220509,7.565,7.68,7.49,7.515,655678
COM,20220509,1.94,2.04,1.94,2.01,20318
DIA,20220509,0.0125,0.0126,0.012,0.0121,14144627
DOM,20220509,3.785,3.845,3.785,3.815,101747
EAT,20220509,3.88,3.9,3.64,3.75,8321
EBRO,20220509,16.5,16.58,16.24,16.34,33882
ECR,20220509,3.2,3.215,3.13,3.13,145743
EDR,20220509,6.58,6.73,6.39,6.5,85358
EIDF,20220509,55.8,57.8,55.2,57.8,37184
ELE,20220509,19.7,19.915,19.29,19.29,900635
ELZ,20220509,0.274,0.274,0.274,0.274,20000
ENC,20220509,3.46,3.47,3.33,3.332,723045
END,20220509,3.87,4.01,3.78,3.9,32847
ENER,20220509,5.4,5.58,5.4,5.5,19394
ENG,20220509,20.75,20.92,20.47,20.48,601588
ENO,20220509,11.4,11.7,11.4,11.5,14798
ENRS,20220509,5.86,5.9,5.72,5.8,79008
EZE,20220509,0.1422,0.1484,0.1418,0.1418,194881
FACE,20220509,2.51,2.52,2.42,2.5,18575
FAE,20220509,3.875,3.88,3.79,3.82,347139
FCC,20220509,10.68,11.08,10.68,10.9,48072
FDR,20220509,23.5,23.7,22.1,22.1,478957
FER,20220509,23.48,23.76,22.98,22.98,877145
GALQ,20220509,1.25,1.28,1.25,1.25,3011
GAM,20220509,13.7,13.85,13.05,13.085,1892453
GAS,20220509,27.76,28.44,27.65,27.7,315508
GCO,20220509,27.2,27.6,26.95,27.1,40274
GEST,20220509,3.21,3.21,3.036,3.036,471789
GIGA,20220509,8.9,9.12,8.8,8.94,3699
GRE,20220509,33.66,34.02,33.54,33.7,42815
GRF,20220509,18.345,18.58,16.955,17.35,2113568
GRF.P,20220509,11.8,11.87,11.06,11.32,496881
GRN,20220509,17.3,17.3,17.25,17.25,2388
GSJ,20220509,4.005,4.1,4,4.005,19719
HLZ,20220509,12.8,12.8,12.4,12.5,2041
HOME,20220509,10.4,10.54,10.18,10.5,64827
IAG,20220509,1.5555,1.576,1.5,1.5,40564346
IBE,20220509,10.685,10.825,10.59,10.61,8289768
IBG,20220509,15.65,15.8,15.65,15.8,1300
IDR,20220509,9.45,9.615,9.3,9.33,607942
INDDT,20220509,7458.4,7499.5,7340.7,7340.7,43645
ISE,20220509,0.612,0.612,0.582,0.612,1476
ISUR,20220509,8.1,8.1,8.1,8,20
ITX,20220509,20.16,20.35,19.99,20.07,2827566
IZER,20220509,8.3,8.38,8.1,8.18,5242
KOM,20220509,1.8,1.8,1.8,1.8,2000
LDA,20220509,1.3,1.325,1.294,1.3,369131
LGT,20220509,10.5,10.55,10.5,10.55,330
LIB,20220509,1.57,1.57,1.57,1.57,1604
LLN,20220509,4,4.45,4,4.07,37387
LLYC,20220509,12,12,12,12.1,60
LOG,20220509,17.98,18.47,17.62,17.63,433579
LRE,20220509,5.05,5.05,4.935,4.94,45229
MAKS,20220509,19.8,19.95,19.8,19.6,268
MAP,20220509,1.71,1.734,1.704,1.706,3893037
MCM,20220509,12.06,12.26,12.06,12.12,10808
MDF,20220509,0.879,0.879,0.85,0.85,112584
MEL,20220509,7.7,7.99,7.665,7.67,766791
MIO,20220509,7.35,7.35,7.35,7.35,206
MONI,20220509,0.47,0.472,0.47,0.472,400
MRL,20220509,9.83,9.965,9.775,9.78,780781
MTB,20220509,1.32,1.32,1.32,1.33,7
MTS,20220509,25.7,26.62,25.095,25.955,895431
MVC,20220509,7.58,7.58,7.48,7.48,210378
NBI,20220509,5.5,5.5,5.4,5.5,322
NEA,20220509,5.64,5.72,5.56,5.56,7146
NHH,20220509,3.835,3.835,3.685,3.79,50433
NTH,20220509,1.8,1.845,1.8,1.83,8410
NTX,20220509,3.4,3.55,3.4,3.52,185
NXT,20220509,0.432,0.443,0.431,0.431,38055
NYE,20220509,0.003,0.003,0.0029,0.0029,26598500
OHL,20220509,0.7845,0.7845,0.74,0.74,1751902
OLE,20220509,0.3305,0.334,0.321,0.324,1287162
ORY,20220509,2.205,2.225,2.1,2.11,199931
PAR,20220509,5.9,6.08,5.58,6,11476
PHM,20220509,71.44,71.44,67.54,67.54,80792
PRM,20220509,13.95,13.95,13.6,13.7,3168
PRS,20220509,0.601,0.61,0.58,0.589,264093
PSG,20220509,1.978,1.978,1.878,1.88,359886
PSI,20220509,5816.07,5822.24,5669.25,5670.09,5670
PVA,20220509,0.371,0.38,0.371,0.38,5109
R4,20220509,9.62,9.78,9.62,9.68,505
REE,20220509,18.94,19.105,18.705,18.755,835717
REN,20220509,1.76,1.78,1.755,1.76,21087
REP,20220509,14.58,14.795,13.57,13.57,8878953
RIO,20220509,2.8,2.8,2.8,3,6
RJF,20220509,2.97,3.04,2.95,3,34572
RLIA,20220509,0.898,0.898,0.882,0.898,31162
ROVI,20220509,62,62.85,58.85,59.35,114105
SAB,20220509,0.682,0.6966,0.676,0.6808,24397630
SAN,20220509,2.641,2.6735,2.6,2.6,44007141
SCYR,20220509,2.488,2.528,2.402,2.404,3075824
SLR,20220509,20.34,20.56,19.62,19.64,299817
SNG,20220509,4,4.05,4,4,7192
SOL,20220509,3.8,3.81,3.562,3.602,330470
SPH,20220509,8.98,8.98,8.8,9,494
TEF,20220509,4.705,4.732,4.618,4.631,11312838
TL5,20220509,4.15,4.15,4.06,4.086,501881
TLGO,20220509,3.84,3.86,3.675,3.705,418462
TRE,20220509,8.55,8.64,8.005,8.005,208061
TRG,20220509,0.334,0.34,0.3265,0.3315,133575
TUB,20220509,2.245,2.335,2.205,2.205,364027
UBS,20220509,0.014,0.0141,0.0138,0.0139,3877158
UNI,20220509,0.861,0.8635,0.8365,0.8365,2129676
VER,20220509,3.2,3.46,3.2,3.46,9352
VID,20220509,68.4,68.4,66.4,67.4,23940
VIS,20220509,50.6,50.8,49.62,49.62,57340
VOC,20220509,0.93,0.95,0.92,0.928,28173
VYT,20220509,3.5,3.5,3.5,3.5,5954
YAC1,20220509,1.3,1.3,1.3,1.3,4000
YADV,20220509,9.6,9.6,9.6,9.65,192
YATO,20220509,10,10,10,10,501
YFID,20220509,48,48,47,47,212
YMHRE,20220509,3.72,3.72,3.72,3.72,1345
YORE,20220509,1.08,1.08,1.08,1.08,500
YVBA,20220509,7.1,7.1,7.1,7.05,3
YVIT,20220509,11.3,11.3,11.3,11.3,170