A3M,20220615,3.772,3.832,3.7,3.768,751436
ACS,20220615,24.36,24.54,24.03,24.1,799802
ACX,20220615,10.61,10.65,10.315,10.545,1024067
ADL,20220615,0.279,0.292,0.2605,0.268,192619
ADX,20220615,1.199,1.199,1.145,1.147,328432
ADZ,20220615,3.94,3.94,3.85,3.85,1000
AEDAS,20220615,21.95,22,21.65,21.75,2588
AENA,20220615,133.4,135.6,132.25,134.45,140020
AGIL,20220615,5.3,5.3,5.08,5.26,3869
AI,20220615,0.0799,0.0816,0.077,0.0813,756661
AIR,20220615,98.23,98.73,96.43,96.59,7366
ALB,20220615,53.5,54.3,52.9,53.8,11090
ALC,20220615,25.2,25.2,25.2,25.4,143
ALM,20220615,9.78,9.795,9.595,9.65,570598
ALNT,20220615,13.6,13.9,13.55,13.85,3113
ALQ,20220615,5.9,5.9,5.9,5.9,320
AMP,20220615,0.2235,0.2295,0.221,0.225,1047750
AMS,20220615,51.48,52.26,50.98,51.74,794011
ANA,20220615,180,180.7,175.9,179.4,100128
ANE,20220615,34.44,35.28,33.98,34.56,271478
APAM,20220615,32,32.67,31.84,32.12,789
APPS,20220615,6.89,6.89,6.45,6.5,378415
ARM,20220615,8.7,8.7,8.7,8.7,2933
ART,20220615,3.14,3.14,3.14,3.14,631
ATRY,20220615,7.18,7.18,6.88,6.98,75609
AZK,20220615,6.18,6.18,6,6,5591
BBVA,20220615,4.346,4.347,4.2575,4.2615,24232213
BKT,20220615,5.64,5.64,5.504,5.508,3694951
BKY,20220615,0.215,0.2245,0.202,0.209,4043164
CABK,20220615,3.304,3.329,3.25,3.268,21627956
CAF,20220615,29,29.2,28.55,28.7,36715
CASH,20220615,0.67,0.673,0.66,0.669,258760
CBAV,20220615,20.5,21.5,20.3,21,2633
CCEP,20220615,48.74,50,48.74,48.74,50
CIE,20220615,23.1,23.64,23.06,23.2,289969
CITY,20220615,0.68,0.69,0.636,0.636,46207
CLNX,20220615,35.98,36.36,35.39,36.02,1985517
CLR,20220615,2.03,2.03,1.87,1.94,15126
COL,20220615,6.675,6.72,6.555,6.625,1350866
COM,20220615,1.985,2.1,1.985,2.09,81253
DIA,20220615,0.014,0.014,0.0136,0.0138,9416807
DOM,20220615,4,4.075,3.925,4.05,202066
EAT,20220615,3.75,3.99,3.7,3.88,5984
EBRO,20220615,16.44,16.48,16.26,16.4,63379
ECR,20220615,3.43,3.585,3.395,3.58,271116
EDR,20220615,6.33,6.52,6.29,6.48,142437
EEP,20220615,0.53,0.53,0.53,0.53,5800
EIDF,20220615,60,60.4,59.6,60.4,3049
ELE,20220615,19.355,19.745,19.265,19.48,1396076
ELZ,20220615,0.277,0.277,0.277,0.277,500
ENC,20220615,3.354,3.396,3.328,3.358,469872
END,20220615,3.56,3.67,3.36,3.36,34437
ENER,20220615,6,6.14,5.92,6.06,35801
ENG,20220615,20.98,21.5,20.98,21.32,1067569
ENO,20220615,11.95,11.95,11.85,11.9,18367
ENRS,20220615,6.38,6.4,6.24,6.38,8224
EZE,20220615,0.1432,0.148,0.1432,0.145,191889
FACE,20220615,2.59,2.59,2.45,2.53,8438
FAE,20220615,3.695,3.79,3.68,3.735,462809
FCC,20220615,10.36,10.5,10.3,10.34,32958
FDR,20220615,21.48,21.78,20.9,21.7,587836
FER,20220615,23.5,24.07,23.13,23.73,882279
GALQ,20220615,1.21,1.21,1.21,1.21,702
GAM,20220615,17.975,17.985,17.855,17.945,2928070
GAS,20220615,27.31,28.21,27.14,27.84,581166
GCO,20220615,28.35,28.6,28.1,28.45,23894
GEST,20220615,3.278,3.41,3.244,3.26,498858
GIGA,20220615,8.3,8.36,8.12,8.12,2256
GRE,20220615,36.56,38.8,36.56,38.56,55371
GRF,20220615,17.75,18.01,17.645,17.81,651264
GRF.P,20220615,10.96,11.11,10.9,10.96,158352
GRN,20220615,17.3,17.35,17.3,17.35,1464
GSJ,20220615,4.135,4.19,4.085,4.095,15608
HLZ,20220615,11,11,10.9,10.95,887
HOME,20220615,11.02,11.56,11.02,11.52,56008
IAG,20220615,1.346,1.3685,1.322,1.361,13337164
IBE,20220615,10.02,10.1,9.866,9.984,12971580
IBG,20220615,15.2,15.3,14.85,15.3,18046
IDR,20220615,10.5,10.58,9.99,10.27,1503314
INDDT,20220615,7436,7505,7411.4,7448,48563
ISE,20220615,0.63,0.63,0.6,0.624,32893
ISUR,20220615,8.04,8.06,8.04,8.04,560
ITX,20220615,22.7,22.9,22.12,22.55,2991609
IZER,20220615,8.04,8.1,7.96,8.1,7687
KOM,20220615,1.75,1.75,1.75,1.75,10000
LDA,20220615,1.236,1.236,1.207,1.212,415047
LGT,20220615,9.76,9.94,9.7,9.76,933
LIB,20220615,1.38,1.38,1.36,1.36,8028
LLN,20220615,3.16,3.17,3.06,3.1,26540
LLYC,20220615,11.1,11.1,11,11.1,835
LOG,20220615,17.92,18.19,17.84,18,161796
LRE,20220615,4.895,4.925,4.855,4.86,112468
MAKS,20220615,16.5,16.5,16.1,16.1,1595
MAP,20220615,1.691,1.732,1.689,1.717,3454357
MCM,20220615,12.58,12.9,12.58,12.7,15050
MDF,20220615,0.82,0.845,0.82,0.841,78883
MEL,20220615,6.59,6.62,6.45,6.6,792438
MIO,20220615,6.9,6.9,6.9,7,187
MONI,20220615,0.382,0.382,0.372,0.372,13478
MRL,20220615,9.815,9.905,9.76,9.79,1103948
MTB,20220615,1.4,1.4,1.4,1.4,708
MTS,20220615,26.38,26.75,25.83,26.51,611416
MVC,20220615,7.11,7.22,6.84,6.86,196885
NBI,20220615,5.3,5.3,5.3,5.3,188
NEA,20220615,4.92,5.16,4.92,4.95,5471
NHH,20220615,3.615,3.815,3.615,3.785,19598
NTH,20220615,1.705,1.74,1.705,1.735,4964
NTX,20220615,3.29,3.29,3.17,3.17,5640
NXT,20220615,0.4,0.408,0.39,0.408,25119
NYE,20220615,0.0027,0.0028,0.0026,0.0027,6420700
OHL,20220615,0.658,0.658,0.637,0.648,1069536
OLE,20220615,0.335,0.348,0.333,0.3455,674570
ORY,20220615,2.65,2.65,2.575,2.6,49931
PAN.D,20220615,0.02,0.02,0.02,0.0245,40
PAR,20220615,5.6,5.66,5.58,5.66,5438
PHM,20220615,59.82,61.9,58.94,61.5,92407
PRM,20220615,13.8,14.15,13.8,14.15,3300
PRO,20220615,18,18.2,18,18.2,162
PRS,20220615,0.555,0.555,0.541,0.55,82768
PSG,20220615,1.63,1.633,1.603,1.621,576002
PSI,20220615,5986.79,6064.78,5996.08,6012.54,6012
PVA,20220615,0.381,0.392,0.3705,0.3705,43674
R4,20220615,9.66,9.66,9.66,9.66,180
RBT,20220615,1.86,1.86,1.86,1.9,80
REE,20220615,18.05,18.47,17.5,18.235,2000773
REN,20220615,1.79,1.79,1.765,1.78,12980
REP,20220615,15.295,15.37,14.775,14.995,6748228
RIO,20220615,2.92,2.92,2.92,2.98,23
RJF,20220615,2.88,2.88,2.76,2.785,9259
RJF.D,20220615,0.0348,0.04,0.0348,0.0361,133137
RLIA,20220615,0.934,0.96,0.934,0.96,59676
ROVI,20220615,55.9,56.1,54.35,55.8,86450
SAB,20220615,0.7726,0.7858,0.7666,0.776,31209171
SAI,20220615,1.75,1.75,1.75,1.75,16171
SAN,20220615,2.7225,2.7255,2.657,2.6905,41835191
SCY.D,20220615,0.063,0.0666,0.0612,0.064,2752603
SCYR,20220615,2.42,2.47,2.402,2.444,1761263
SEC,20220615,5.75,5.75,5.75,5.75,400
SLR,20220615,20.07,20.4,19.665,20.35,497036
SNG,20220615,4.08,4.08,4.08,4.08,430
SOL,20220615,3.7,3.838,3.662,3.756,300940
SPH,20220615,8.7,9,8.6,8.6,6656
TEF,20220615,4.418,4.49,4.409,4.448,10160427
TEF.D,20220615,0.142,0.15,0.1418,0.15,28420434
TL5,20220615,3.972,3.988,3.902,3.95,563408
TLGO,20220615,3.475,3.475,3.39,3.4,152439
TRE,20220615,8.985,9.085,8.76,8.88,215245
TRG,20220615,0.37,0.395,0.365,0.388,700426
TUB,20220615,2.45,2.47,2.405,2.44,107344
UBS,20220615,0.0131,0.0132,0.0127,0.0129,8783892
UNI,20220615,0.876,0.893,0.875,0.882,2173548
VER,20220615,3.26,3.36,3.26,3.26,1340
VID,20220615,68.2,71,68.2,70.4,57734
VIS,20220615,51.65,52,50.85,51.75,92365
VOC,20220615,0.81,0.828,0.81,0.826,6187
VYT,20220615,3.36,3.36,3.3,3.3,2000
YATO,20220615,10.1,10.1,10.1,10,13
YMEI,20220615,40.2,40.2,40.2,40.2,122
YQPQ,20220615,1.07,1.07,1.07,1.07,10000