A3M,20220517,3.7,3.7,3.6,3.686,263797
ACS,20220517,24.65,25.18,24.65,25.09,598282
ACX,20220517,10.5,10.69,10.415,10.685,1288406
ADL,20220517,0.339,0.339,0.321,0.331,467516
ADX,20220517,1.153,1.18,1.153,1.174,210146
ADZ,20220517,3.78,3.78,3.77,3.68,2
AEDAS,20220517,21.75,21.75,20.85,20.85,5360
AENA,20220517,136.5,137.8,135.75,136.95,106657
AGIL,20220517,4.98,5.08,4.97,4.98,4429
AI,20220517,0.0809,0.081,0.08,0.08,634048
AIR,20220517,107.92,108.2,107.08,107.42,3302
ALB,20220517,53.2,53.2,52.6,52.7,6479
ALC,20220517,25.2,25.2,25.2,25.2,1540
ALM,20220517,10.41,10.48,10.27,10.45,322681
ALNT,20220517,14.3,14.75,14,14.05,6026
AMP,20220517,0.2505,0.2655,0.2505,0.26,2542693
AMS,20220517,59.48,60.1,59.16,59.44,403947
ANA,20220517,180.7,182.9,179.5,181.9,66264
ANE,20220517,34.98,34.98,33.92,34.48,134384
APAM,20220517,35.23,35.62,35,35.09,1116
APPS,20220517,6.9,7.19,6.9,7.095,99596
ARM,20220517,8.8,8.8,8.8,8.8,2933
ART,20220517,2.85,2.88,2.85,2.88,5100
ATRY,20220517,7.52,7.52,7.26,7.5,25528
AZK,20220517,5.5,5.5,5.46,5.5,331
BBVA,20220517,4.9,4.929,4.8735,4.9005,11185307
BKT,20220517,5.368,5.534,5.36,5.504,1751618
BKY,20220517,0.237,0.268,0.237,0.2545,8516463
CABK,20220517,2.946,3.065,2.929,3.05,21492657
CAF,20220517,28.45,28.55,28.15,28.4,32559
CASH,20220517,0.62,0.631,0.612,0.621,1123365
CBAV,20220517,23.5,23.5,23,23.5,529
CCEP,20220517,51.1,51.5,50.45,50.75,2743
CEV,20220517,7.15,7.2,7.15,7.2,2268
CIE,20220517,20.72,21.42,20.7,21.38,152628
CITY,20220517,0.714,0.714,0.666,0.686,5816
CLE,20220517,0.35,0.35,0.35,0.35,5868
CLNX,20220517,39.91,40.9,39.42,40.9,1104822
CLR,20220517,1.76,1.76,1.7,1.73,10305
COL,20220517,7.75,7.82,7.67,7.72,1017858
COM,20220517,1.92,2.09,1.92,2.09,75983
DIA,20220517,0.0125,0.0129,0.0125,0.0127,13370849
DOM,20220517,3.71,3.82,3.71,3.8,57320
EAT,20220517,3.99,4.13,3.865,4.07,7969
EBRO,20220517,16.4,16.68,16.32,16.32,35548
ECR,20220517,3.18,3.4,3.18,3.4,204395
EDR,20220517,6.15,6.25,6.03,6.21,170964
EIDF,20220517,60,62.8,60,61.8,25934
ELE,20220517,20.01,20.23,19.875,19.95,1034108
ELZ,20220517,0.278,0.278,0.27,0.27,38473
ENC,20220517,3.428,3.51,3.402,3.51,728491
END,20220517,3.28,3.32,3.28,3.32,7320
ENER,20220517,5.54,5.6,5.48,5.5,68122
ENG,20220517,21.25,21.32,21.03,21.12,732017
ENO,20220517,11.8,11.8,11.55,11.65,7932
ENRS,20220517,5.58,5.78,5.36,5.6,35336
EZE,20220517,0.1416,0.1426,0.1392,0.1424,389547
FACE,20220517,2.68,2.7,2.68,2.7,30279
FAE,20220517,3.93,3.945,3.885,3.92,227026
FCC,20220517,10.98,11.26,10.98,11.14,31687
FDR,20220517,22.84,23.48,22.64,22.88,280982
FER,20220517,24.09,24.26,23.71,23.85,563948
GALQ,20220517,1.22,1.24,1.22,1.24,7005
GAM,20220517,13.47,14.265,13.33,14.13,2436886
GAS,20220517,26.66,26.82,26.32,26.37,260941
GCO,20220517,27.5,28,27.45,27.65,15297
GEST,20220517,3.118,3.218,3.088,3.212,525716
GIGA,20220517,8.8,8.84,8.74,8.84,1308
GRE,20220517,34.26,35.8,34.26,35.2,38175
GRF,20220517,19.7,19.74,19.05,19.63,1039177
GRF.P,20220517,12.52,12.57,12.26,12.34,160206
GRN,20220517,17.2,17.25,17.2,17.2,8791
GSJ,20220517,4.12,4.12,4.025,4.1,14036
HLZ,20220517,11.3,11.5,11.2,11.5,1111
HOME,20220517,10.08,10.76,10.08,10.7,281733
IAG,20220517,1.459,1.4985,1.4565,1.479,16258056
IBE,20220517,10.81,10.9,10.74,10.79,4994433
IBG,20220517,15.85,15.9,15.7,15.9,3320
IDR,20220517,9.38,9.735,9.38,9.645,568166
INDDT,20220517,7553,7617.5,7549.5,7599.2,36719
ISE,20220517,0.58,0.636,0.58,0.6,39370
ISUR,20220517,8.04,8.28,8,8.04,669
ITX,20220517,20.9,21.05,20.66,20.9,2709494
IZER,20220517,8.26,8.38,8.2,8.28,1800
KOM,20220517,1.8,1.8,1.8,1.8,3300
LDA,20220517,1.36,1.379,1.347,1.372,299466
LGT,20220517,10.5,10.55,10.5,10.5,736
LIB,20220517,1.56,1.56,1.56,1.56,250
LLN,20220517,4.01,4.05,3.935,3.935,11577
LOG,20220517,17.8,18.35,17.66,18.35,221470
LRE,20220517,4.975,4.98,4.895,4.915,48548
MAKS,20220517,18.9,18.9,18.6,19,479
MAP,20220517,1.75,1.771,1.746,1.771,3850701
MCM,20220517,12.3,12.4,12.06,12.06,16738
MDF,20220517,0.807,0.832,0.801,0.805,174513
MEL,20220517,6.96,7.2,6.95,7.085,855748
MIO,20220517,7.6,7.6,7.3,7.3,840
MONI,20220517,0.428,0.428,0.428,0.428,5850
MRL,20220517,10.1,10.41,10.1,10.35,928913
MTS,20220517,27.42,27.73,27.305,27.58,437959
MVC,20220517,7.58,7.6,7.48,7.52,472815
NBI,20220517,5.4,5.4,5.3,5.3,1063
NEA,20220517,5.34,5.38,5.3,5.3,2695
NHH,20220517,3.825,3.88,3.825,3.88,27627
NTH,20220517,1.79,1.82,1.79,1.82,3628
NTX,20220517,3.3,3.3,3.3,3.3,500
NXT,20220517,0.433,0.445,0.424,0.428,25095
NYE,20220517,0.0029,0.003,0.0029,0.0029,6496100
OHL,20220517,0.746,0.769,0.746,0.765,1222875
OLE,20220517,0.322,0.3345,0.322,0.332,496419
ORY,20220517,2.19,2.29,2.16,2.27,45220
PAR,20220517,5.7,5.84,5.6,5.68,7118
PHM,20220517,71.38,71.5,69.3,69.98,36952
PRM,20220517,13.8,13.95,13.65,13.7,1511
PRO,20220517,18.6,18.8,18.5,18.8,979
PRS,20220517,0.587,0.594,0.577,0.58,37210
PSG,20220517,1.822,1.855,1.799,1.82,648916
PSI,20220517,5741.38,5836.39,5789.11,5826.36,5826
PVA,20220517,0.364,0.375,0.364,0.364,12044
R4,20220517,9.7,9.92,9.7,9.7,1034
RBT,20220517,2,2,2,2,4500
REE,20220517,19.14,19.31,19.035,19.17,697367
REN,20220517,1.77,1.82,1.755,1.82,14280
REP,20220517,14.5,14.795,14.35,14.565,5360754
RJF,20220517,3.09,3.15,3.05,3.15,9764
RLIA,20220517,0.938,0.94,0.938,0.94,21917
ROVI,20220517,60.2,61.6,59.75,60.45,76021
SAB,20220517,0.7178,0.7394,0.7158,0.7358,32036023
SAN,20220517,2.75,2.791,2.7235,2.778,30971853
SCYR,20220517,2.516,2.59,2.516,2.554,2492383
SLR,20220517,20.62,21.35,20.62,21.21,365633
SNG,20220517,4.05,4.05,3.98,3.98,2671
SOL,20220517,3.474,3.618,3.47,3.55,383932
SPH,20220517,8.7,8.7,8.3,8.6,3810
TEF,20220517,4.775,4.804,4.724,4.778,10317907
TL5,20220517,4.11,4.138,4.082,4.134,221605
TLGO,20220517,3.595,3.63,3.57,3.605,98119
TRE,20220517,8.875,9.79,8.675,9.625,702317
TRG,20220517,0.3355,0.3355,0.323,0.324,205328
TUB,20220517,2.3,2.35,2.275,2.35,197459
UBS,20220517,0.0136,0.0139,0.0136,0.0138,9760684
UNI,20220517,0.8725,0.906,0.872,0.906,3949698
VER,20220517,3.22,3.29,3.22,3.3,156
VID,20220517,67.8,69.6,67.6,69,17084
VIS,20220517,50,51,50,50.45,47704
VOC,20220517,0.914,0.926,0.89,0.914,32462
VYT,20220517,3.6,3.6,3.6,3.6,3807
YATO,20220517,10.2,10.2,10.2,10.2,1000
YGRE,20220517,0.9,0.9,0.9,0.9,1812
YVBA,20220517,7.1,7.1,7.1,7.1,705