A3M,20220518,3.71,3.73,3.674,3.71,254523
ACS,20220518,25.13,25.73,25.13,25.5,855230
ACX,20220518,10.7,10.845,10.59,10.66,1293901
ADL,20220518,0.325,0.328,0.32,0.325,176279
ADX,20220518,1.173,1.205,1.16,1.178,304225
AEDAS,20220518,21.25,21.25,20.85,20.85,2305
AENA,20220518,135.85,137.9,135.05,136.8,119493
AGIL,20220518,4.9,5.06,4.88,4.97,15823
AI,20220518,0.0805,0.081,0.0795,0.0795,654018
AIR,20220518,108.1,109.58,107,108.16,5851
ALB,20220518,52.8,53.4,52.8,53.4,9021
ALC,20220518,24.8,24.8,24.8,25.2,35
ALM,20220518,10.46,10.54,10.17,10.18,339641
ALNT,20220518,14.05,14.2,13.25,13.8,18871
ALQ,20220518,5.8,5.8,5.8,5.8,864
AMP,20220518,0.256,0.2605,0.256,0.2595,507376
AMS,20220518,59.38,59.86,58.46,59.4,464985
ANA,20220518,182.6,183.9,179.4,180.2,111169
ANE,20220518,34.94,36.22,34.5,35.54,278521
APAM,20220518,35.74,36.41,35.74,36.26,545
APPS,20220518,7.105,7.13,6.965,6.995,105421
ARM,20220518,8.8,9,8.8,9,3533
ART,20220518,2.91,3.15,2.91,2.95,16282
ATRY,20220518,7.34,7.4,7.18,7.24,30217
AZK,20220518,5.42,5.5,5.42,5.5,958
BBVA,20220518,4.91,4.9675,4.832,4.854,13679071
BKT,20220518,5.464,5.636,5.464,5.54,2605999
BKY,20220518,0.249,0.26,0.2415,0.248,4474837
CABK,20220518,3.06,3.152,3.05,3.08,18193093
CAF,20220518,28.65,28.75,28.3,28.55,32735
CASH,20220518,0.621,0.647,0.619,0.644,1230664
CBAV,20220518,23.5,25,23.5,24.3,2836
CCEP,20220518,50.35,50.9,50.35,50.6,2130
CIE,20220518,21.32,21.74,21.32,21.46,203115
CITY,20220518,0.708,0.708,0.7,0.7,5566
CLE,20220518,0.35,0.35,0.35,0.35,140
CLNX,20220518,40.79,40.91,39.52,39.89,1257886
CLR,20220518,1.74,1.74,1.7,1.72,6360
COL,20220518,7.73,7.91,7.71,7.765,772444
COM,20220518,2.09,2.21,2.09,2.19,110935
DIA,20220518,0.0126,0.0131,0.0126,0.0128,30609868
DOM,20220518,3.855,3.855,3.77,3.795,122811
EAT,20220518,4.125,4.14,3.825,4.14,9234
EBRO,20220518,16.46,16.56,16.34,16.42,31951
ECR,20220518,3.4,3.43,3.3,3.3,153543
EDR,20220518,6.25,6.25,6.09,6.12,77220
EIDF,20220518,61.6,61.6,58.2,59.8,15975
ELE,20220518,20,20.26,19.995,20.2,1081173
ELZ,20220518,0.279,0.279,0.27,0.271,23655
ENC,20220518,3.5,3.554,3.472,3.502,590053
END,20220518,3.24,3.3,3.1,3.2,21769
ENER,20220518,5.48,5.52,5.48,5.5,22871
ENG,20220518,21.13,21.47,21.12,21.34,905628
ENO,20220518,11.75,11.85,11.55,11.75,16289
ENRS,20220518,5.66,5.8,5.66,5.8,22899
EZE,20220518,0.1432,0.1434,0.1408,0.1432,80377
FACE,20220518,2.7,2.77,2.63,2.75,22608
FAE,20220518,3.84,3.93,3.805,3.815,491140
FCC,20220518,10.98,11.38,10.98,11.38,53523
FDR,20220518,22.82,23.28,21.96,22.22,568082
FER,20220518,23.8,24.08,23.67,23.78,881759
GALQ,20220518,1.25,1.25,1.225,1.25,1575
GAM,20220518,15.115,16.215,15.115,15.91,7079109
GAS,20220518,26.1,27.66,26.1,27.66,666141
GCO,20220518,27.55,27.75,27.2,27.35,24730
GEST,20220518,3.214,3.268,3.208,3.24,493074
GIGA,20220518,8.8,8.8,8.74,8.74,2000
GRE,20220518,35.5,37.68,35.46,36.9,101418
GRF,20220518,19.62,20.05,19.565,19.825,1034933
GRF.P,20220518,12.22,12.5,12.22,12.4,294928
GRN,20220518,17.2,17.25,17.2,17.25,21047
GSJ,20220518,4.12,4.135,4.05,4.05,5879
HLZ,20220518,11.5,11.5,11.3,11.45,588
HOME,20220518,10.94,11,10.5,10.72,307299
IAG,20220518,1.4875,1.4965,1.457,1.4755,16076729
IBE,20220518,10.86,10.975,10.745,10.885,7392476
IBG,20220518,15.85,15.85,15.8,15.85,1129
IDR,20220518,9.555,9.625,9.385,9.41,791979
INDDT,20220518,7621.4,7686,7618.6,7641.9,43188
ISE,20220518,0.594,0.594,0.59,0.6,72
ISUR,20220518,8.28,8.3,8.12,8.28,1710
ITX,20220518,21.02,21.15,20.71,20.8,3731816
IZER,20220518,8.28,8.28,8.18,8.28,2100
LDA,20220518,1.355,1.391,1.355,1.37,464637
LLN,20220518,3.98,4,3.81,3.83,18172
LLYC,20220518,11.65,11.65,11.65,11.65,500
LOG,20220518,18.36,18.5,18.23,18.31,251091
LRE,20220518,4.98,5.05,4.94,5.05,49874
MAKS,20220518,18.9,19,18.9,18.9,664
MAP,20220518,1.778,1.788,1.764,1.764,3134347
MCM,20220518,12.06,12.28,12.06,12.22,7354
MDF,20220518,0.827,0.829,0.8,0.8,171901
MED,20220518,0.85,0.85,0.85,0.85,1205
MEL,20220518,7.1,7.16,6.945,6.945,931963
MIO,20220518,7.55,7.55,7.25,7.25,1548
MONI,20220518,0.43,0.43,0.43,0.428,100
MRL,20220518,10.36,10.55,10.35,10.45,1053336
MTB,20220518,1.35,1.39,1.35,1.35,143
MTS,20220518,27.55,28.05,27.33,27.49,505985
MVC,20220518,7,7,6.82,6.85,355453
NBI,20220518,5.4,5.4,5.4,5.3,300
NEA,20220518,5.58,5.58,5.22,5.3,5354
NHH,20220518,3.9,3.9,3.81,3.84,27882
NTH,20220518,1.785,1.81,1.78,1.81,8100
NXT,20220518,0.428,0.429,0.428,0.429,3737
NYE,20220518,0.003,0.0031,0.0028,0.0029,33084200
OHL,20220518,0.7745,0.78,0.751,0.751,1038680
OLE,20220518,0.3345,0.338,0.325,0.328,729170
ORY,20220518,2.245,2.28,2.21,2.21,45071
PANG,20220518,1.68,1.72,1.68,1.72,1716
PAR,20220518,5.6,5.68,5.42,5.56,13798
PHM,20220518,70.3,70.58,67.82,67.86,46675
PRM,20220518,13.55,14.1,13.55,13.85,1555
PRO,20220518,18.5,18.6,18.4,18.4,699
PRS,20220518,0.585,0.585,0.579,0.579,10277
PSG,20220518,1.848,1.873,1.821,1.828,364168
PSI,20220518,5834.26,5902.98,5830.18,5830.18,5830
PVA,20220518,0.364,0.375,0.35,0.373,106715
R4,20220518,9.66,9.8,9.54,9.66,798
REE,20220518,19.235,19.63,19.23,19.63,1524813
REN,20220518,1.82,1.82,1.78,1.82,3400
REP,20220518,14.75,14.875,14.57,14.68,7055799
RIO,20220518,3,3,3,3,2000
RJF,20220518,3.12,3.15,3.06,3.08,3697
RLIA,20220518,0.908,0.938,0.908,0.938,4040
ROVI,20220518,60.1,60.9,57.2,57.3,128657
SAB,20220518,0.7346,0.75,0.7278,0.7278,23535537
SAN,20220518,2.78,2.7985,2.7365,2.74,26984234
SCYR,20220518,2.574,2.62,2.57,2.596,2222923
SLR,20220518,21.3,22.06,21.29,21.65,548113
SNG,20220518,4,4.06,4,4.05,5125
SOL,20220518,3.628,3.84,3.6,3.734,968568
SPH,20220518,8.56,8.6,8.56,8.58,2124
TEF,20220518,4.782,4.785,4.715,4.725,10836996
TL5,20220518,4.09,4.138,4.07,4.09,201713
TLGO,20220518,3.64,3.695,3.595,3.615,109269
TRE,20220518,9.655,9.78,9.26,9.295,346584
TRG,20220518,0.326,0.3275,0.323,0.324,48914
TUB,20220518,2.35,2.37,2.315,2.355,150587
UBS,20220518,0.0139,0.014,0.0137,0.0137,2982783
UNI,20220518,0.9095,0.919,0.8915,0.8995,1843267
VER,20220518,3.23,3.29,3.2,3.2,4594
VID,20220518,70.5,70.8,68.9,68.9,19004
VIS,20220518,50.8,50.8,49.6,49.6,53769
VOC,20220518,0.91,0.918,0.87,0.918,117582
VYT,20220518,3.6,3.6,3.6,3.6,610
YATO,20220518,10.1,10.2,10.1,10.2,1697
YMHRE,20220518,3.66,3.7,3.66,3.7,18510
YOVA,20220518,9.5,9.6,9.5,9.6,1048
YQPQ,20220518,1.07,1.07,1.07,1.07,1850