A3M,20220614,3.832,3.842,3.694,3.694,1798569
ACS,20220614,24.4,24.52,23.94,24.02,804640
ACX,20220614,10.8,10.82,10.35,10.405,1231562
ADL,20220614,0.294,0.294,0.272,0.276,149591
ADX,20220614,1.17,1.182,1.141,1.153,256284
ADZ,20220614,4.08,4.08,4.08,4.08,79
AEDAS,20220614,21.3,21.7,21.3,21.65,8071
AENA,20220614,136.2,137.85,131.15,131.15,159694
AGIL,20220614,5.56,5.56,5.36,5.36,4274
AI,20220614,0.082,0.082,0.0799,0.0799,322475
AIR,20220614,98.91,98.91,95.56,96.21,11741
ALB,20220614,55,55.7,52.9,52.9,4491
ALM,20220614,9.855,9.985,9.53,9.605,476739
ALNT,20220614,13.55,14.1,13.2,13.7,10233
ALQ,20220614,5.95,5.95,5.9,5.9,1072
AMP,20220614,0.232,0.236,0.225,0.225,3480364
AMS,20220614,52.16,52.52,50.66,50.68,564149
ANA,20220614,182.3,184.2,176.8,177.2,105241
ANE,20220614,35.52,35.94,34.4,34.72,110641
APAM,20220614,33.01,33.15,32.11,32.17,9173
APPS,20220614,6.7,6.7,6.49,6.61,189291
ARM,20220614,8.75,8.75,8.75,8.75,2934
ART,20220614,3.11,3.11,3.05,3.11,1612
ATRY,20220614,7.3,7.3,6.88,7,157754
AZK,20220614,6.08,6.1,6.02,6.08,2240
BBVA,20220614,4.2315,4.2615,4.1435,4.194,24177668
BKT,20220614,5.47,5.536,5.382,5.462,2110539
BKY,20220614,0.225,0.24,0.214,0.2145,5043042
CABK,20220614,3.208,3.259,3.195,3.217,15545022
CAF,20220614,28.6,28.95,28.2,28.4,44697
CASH,20220614,0.693,0.696,0.664,0.668,778063
CBAV,20220614,21.1,21.5,20.2,20.3,3595
CCEP,20220614,48.8,48.86,48.5,48.74,943
CIE,20220614,23.1,23.58,22.82,23.38,189536
CITY,20220614,0.71,0.71,0.672,0.69,3900
CLNX,20220614,38.24,38.36,35.48,35.48,1655169
CLR,20220614,2.05,2.05,1.99,2.01,3253
COL,20220614,6.67,6.67,6.44,6.49,1008942
COM,20220614,1.85,2,1.85,1.94,35891
DIA,20220614,0.0137,0.0138,0.0133,0.0136,43916321
DOM,20220614,3.97,3.975,3.855,3.945,148898
EAT,20220614,3.82,3.895,3.595,3.67,11217
EBRO,20220614,16.5,16.6,16.26,16.32,53859
ECR,20220614,3.38,3.44,3.32,3.37,300514
EDR,20220614,6.58,6.69,6.28,6.32,123755
EEP,20220614,0.52,0.52,0.52,0.52,2500
EIDF,20220614,60.4,60.6,59.4,60.4,7708
ELE,20220614,19.81,19.925,19.085,19.085,1635761
ELZ,20220614,0.265,0.275,0.259,0.275,13457
ENC,20220614,3.252,3.348,3.242,3.316,860547
END,20220614,3.54,3.7,3.54,3.61,8836
ENER,20220614,6,6.02,5.9,5.9,13047
ENG,20220614,21.64,21.9,20.92,20.92,1025613
ENO,20220614,11.9,12,11.55,11.9,43125
ENRS,20220614,6.12,6.5,6.1,6.4,11267
EZE,20220614,0.146,0.1494,0.143,0.146,584326
FACE,20220614,2.68,2.68,2.45,2.6,15058
FAE,20220614,3.85,3.915,3.65,3.705,501487
FCC,20220614,10.52,10.74,10.32,10.32,35459
FDR,20220614,21.14,21.38,20.52,20.92,522927
FER,20220614,24.66,24.81,23.27,23.27,1390410
GALQ,20220614,1.2,1.245,1.2,1.21,6704
GAM,20220614,17.86,17.98,17.75,17.915,3179278
GAS,20220614,27.56,28.16,27.05,27.07,464788
GCO,20220614,27.8,28.15,27.65,27.85,32102
GEST,20220614,3.282,3.368,3.282,3.344,636365
GIGA,20220614,8.36,8.36,8.28,8.36,502
GRE,20220614,36.8,38.16,36.8,36.98,58984
GRF,20220614,17.78,18.06,17.465,17.615,645125
GRF.P,20220614,11.18,11.21,10.95,10.98,208549
GRN,20220614,17.35,17.4,17.35,17.35,20074
GSJ,20220614,4.02,4.15,4.02,4.13,14422
HLZ,20220614,11,11,11,11,1101
HOME,20220614,11.32,11.32,11.06,11.2,87699
IAG,20220614,1.371,1.377,1.313,1.3155,19659543
IBE,20220614,10.095,10.18,9.868,9.872,10313208
IBG,20220614,15.3,15.5,15.15,15.3,8123
IDR,20220614,10.35,10.5,10.33,10.4,1050706
INDDT,20220614,7501.1,7551.6,7371.2,7371.2,42979
ISE,20220614,0.63,0.634,0.63,0.63,1000
ISUR,20220614,8.02,8.02,8.02,8.06,60
ITX,20220614,22.5,22.97,22.27,22.51,3174955
IZER,20220614,8.02,8.1,8,8.1,3279
KOM,20220614,1.8,1.8,1.8,1.8,7449
LDA,20220614,1.23,1.237,1.192,1.2,408381
LGT,20220614,9.7,9.7,9.5,9.5,1414
LIB,20220614,1.4,1.4,1.4,1.4,3000
LLN,20220614,3.2,3.23,3.1,3.15,29667
LLYC,20220614,11.3,11.3,11.1,11.1,1484
LOG,20220614,17.68,17.84,17.51,17.75,235757
LRE,20220614,4.92,4.92,4.82,4.86,59736
MAKS,20220614,17,17,16.8,17,377
MAP,20220614,1.67,1.674,1.647,1.669,3841031
MCM,20220614,12.8,13.4,12.62,12.62,9327
MDF,20220614,0.826,0.856,0.82,0.82,340998
MEL,20220614,6.57,6.58,6.35,6.425,1079092
MONI,20220614,0.398,0.398,0.398,0.398,406
MRL,20220614,9.66,9.83,9.585,9.65,788060
MTB,20220614,1.38,1.38,1.38,1.38,2500
MTS,20220614,26.395,26.485,25.36,25.925,628658
MVC,20220614,7.17,7.22,7.16,7.21,353941
NBI,20220614,5.2,5.3,5.2,5.3,2809
NEA,20220614,5.18,5.18,4.8,4.8,13627
NHH,20220614,3.61,3.725,3.61,3.67,49809
NTH,20220614,1.69,1.74,1.69,1.74,6243
NXT,20220614,0.415,0.415,0.398,0.409,65757
NYE,20220614,0.0027,0.0028,0.0026,0.0028,6175700
OHL,20220614,0.66,0.667,0.637,0.64,2280902
OLE,20220614,0.331,0.342,0.331,0.332,650401
ORY,20220614,2.655,2.7,2.54,2.64,150557
PAR,20220614,5.62,5.7,5.58,5.7,2604
PHM,20220614,66.5,66.8,58.16,58.92,134294
PRM,20220614,14.2,14.35,14.2,14.25,842
PRO,20220614,18,18.2,18,18.2,760
PRS,20220614,0.555,0.569,0.551,0.558,49182
PSG,20220614,1.67,1.682,1.61,1.617,773060
PSI,20220614,6016.12,6097.84,5994.36,6001.08,6001
PVA,20220614,0.394,0.3995,0.3765,0.381,29126
R4,20220614,9.64,9.82,9.56,9.66,645
RBT,20220614,1.9,1.9,1.9,1.9,6000
REE,20220614,19.11,19.11,17.965,17.965,2088697
REN,20220614,1.745,1.78,1.745,1.755,9856
REP,20220614,15.21,15.585,15.035,15.345,4942145
RJF,20220614,2.835,2.84,2.8,2.82,6859
RLIA,20220614,0.934,0.96,0.934,0.938,26929
ROVI,20220614,55,56.2,53.7,54.4,130500
SAB,20220614,0.7682,0.7786,0.7514,0.7578,23333086
SAI,20220614,1.84,1.84,1.84,1.84,5512
SAN,20220614,2.66,2.674,2.61,2.623,37813897
SCY.D,20220614,0.063,0.0636,0.0619,0.063,2513115
SCYR,20220614,2.478,2.484,2.422,2.434,1923509
SLR,20220614,21.06,21.42,19.845,19.865,508841
SNG,20220614,3.98,4.1,3.98,4.08,17343
SOL,20220614,3.986,4.03,3.65,3.658,552778
SPH,20220614,8.8,8.8,8.7,8.8,2415
TEF,20220614,4.425,4.514,4.4,4.409,9229247
TEF.D,20220614,0.142,0.15,0.1418,0.15,28420434
TL5,20220614,3.98,4.002,3.946,3.954,365352
TLGO,20220614,3.5,3.555,3.38,3.4,224834
TRE,20220614,8.73,8.95,8.58,8.86,213990
TRG,20220614,0.38,0.3865,0.363,0.3645,383664
TUB,20220614,2.405,2.505,2.385,2.435,220836
UBS,20220614,0.0134,0.0135,0.0131,0.0132,2713725
UNI,20220614,0.858,0.8675,0.844,0.8665,2348420
VER,20220614,3.39,3.39,3.27,3.26,105
VID,20220614,68.8,69.3,67.7,68.5,50023
VIS,20220614,50.1,50.35,49.98,50.1,77126
VOC,20220614,0.834,0.84,0.81,0.828,146952
VYT,20220614,3.4,3.42,3.4,3.42,528
YATO,20220614,10,10,10,10,1500
YLFG,20220614,5.2,5.25,5.2,5.25,1923
YORE,20220614,1.09,1.09,1.09,1.09,2500
YP3L,20220614,8.2,8.2,8.15,8.15,1300