A3M,20220620,3.51,3.594,3.44,3.49,588705
ACS,20220620,24.72,24.75,24.26,24.49,505207
ACX,20220620,10.135,10.285,9.962,10.215,720333
ADL,20220620,0.268,0.28,0.268,0.269,5010
ADX,20220620,1.146,1.196,1.146,1.181,147039
ADZ,20220620,3.91,4,3.91,4.02,29
AEDAS,20220620,20.95,20.95,20.4,20.5,9819
AENA,20220620,138,139,134.2,139,139636
AGIL,20220620,5.12,5.12,5.12,5.12,116
AI,20220620,0.0801,0.0815,0.079,0.0814,190715
AIR,20220620,97.16,98,93.96,97.11,7482
ALB,20220620,52.7,53.4,52.3,53.3,2180
ALM,20220620,9.96,9.99,9.73,9.96,367753
ALNT,20220620,13.6,13.6,13.55,13.6,6023
ALQ,20220620,5.8,5.8,5.8,5.8,359
AMP,20220620,0.212,0.22,0.212,0.2145,708862
AMS,20220620,52.74,54.02,52.36,53.74,435685
ANA,20220620,176.5,179.7,176.5,178.8,64232
ANE,20220620,35.3,35.66,35,35.38,180355
APAM,20220620,31.2,31.25,30.5,31.2,1505
APPS,20220620,6.675,6.71,6.495,6.7,150557
ARM,20220620,8.55,8.7,8.55,8.7,4441
ART,20220620,3.15,3.15,3.15,3.15,600
ATRY,20220620,6.94,7,6.94,6.94,17154
AZK,20220620,5.8,5.8,5.6,5.78,3246
BBVA,20220620,4.293,4.3545,4.24,4.3295,14582899
BKT,20220620,5.8,6.028,5.774,5.978,1749026
BKY,20220620,0.217,0.241,0.215,0.2315,7657587
CABK,20220620,3.408,3.575,3.408,3.531,16973138
CAF,20220620,29.8,29.8,28.35,28.85,39188
CASH,20220620,0.635,0.664,0.635,0.658,350396
CBAV,20220620,21.5,21.5,20.5,21,1256
CIE,20220620,22.88,23.6,22.84,23.6,169249
CITY,20220620,0.616,0.65,0.616,0.63,15024
CLNX,20220620,38.5,38.67,37.25,38.04,1087406
CLR,20220620,1.86,1.94,1.86,1.94,34103
COL,20220620,6.47,6.61,6.44,6.52,900545
COM,20220620,2.05,2.1,2.03,2.03,8861
DIA,20220620,0.014,0.0142,0.0138,0.0142,14166304
DOM,20220620,4.02,4.125,4,4.105,119338
EAT,20220620,3.82,3.82,3.82,3.775,130
EBRO,20220620,16.2,16.4,16.2,16.32,53700
ECR,20220620,3.4,3.415,3.285,3.4,240753
EDR,20220620,6.09,6.43,6.04,6.36,81049
EIDF,20220620,60.2,60.4,59.4,60.4,5122
ELE,20220620,19.25,19.39,19.05,19.325,604411
ELZ,20220620,0.254,0.27,0.253,0.27,14263
ENC,20220620,3.33,3.43,3.302,3.414,609680
END,20220620,3.3,3.48,3.23,3.38,11720
ENER,20220620,6.06,6.06,6,6,4554
ENG,20220620,21.21,21.57,21.02,21.38,687358
ENO,20220620,11.55,11.55,11.25,11.5,23968
ENRS,20220620,6.36,6.36,6.1,6.1,16469
EZE,20220620,0.1246,0.128,0.1202,0.1274,1038436
FACE,20220620,2.5,2.6,2.5,2.6,4030
FAE,20220620,3.725,3.875,3.725,3.83,429976
FCC,20220620,9.85,9.91,9.67,9.8,55396
FCC.D,20220620,0.368,0.3825,0.3605,0.345,149011
FDR,20220620,21.44,21.46,20.98,20.98,247636
FER,20220620,23.76,23.8,23.12,23.34,1010348
GALQ,20220620,1.2,1.2,1.165,1.165,12535
GAM,20220620,17.925,17.935,17.845,17.845,2433837
GAS,20220620,27.18,27.63,26.81,27.6,308904
GCO,20220620,28.35,28.65,28.25,28.45,17916
GEST,20220620,3.286,3.34,3.24,3.312,321564
GIGA,20220620,8.06,8.32,8.06,8.32,2086
GRE,20220620,38.6,39.8,38.6,39.06,24046
GRF,20220620,18.04,18.6,17.94,18.5,830783
GRF.P,20220620,10.7,11.19,10.7,11.15,240140
GRI,20220620,2.1,2.1,2.1,2.1,200
GRN,20220620,17.3,17.3,17.3,17.3,1426
GSJ,20220620,4.06,4.14,4.015,4.11,9377
HLZ,20220620,10.7,10.7,10.6,10.5,391
HOME,20220620,11.4,11.7,11.4,11.68,48725
IAG,20220620,1.339,1.41,1.3265,1.4085,14029005
IBE,20220620,9.93,10.05,9.834,10.01,5557303
IBG,20220620,15.05,15.2,15,15.2,2459
IDR,20220620,10.4,10.53,10.4,10.5,620260
IFF,20220620,0.59,0.59,0.57,0.57,54700
INDDT,20220620,7430.2,7515.9,7410.6,7508.2,33249
ISE,20220620,0.63,0.63,0.59,0.628,8199
ISUR,20220620,8.1,8.1,8.02,8.02,13940
ITX,20220620,21.73,22.3,21.73,21.99,1556485
KOM,20220620,1.72,1.72,1.72,1.72,5000
LDA,20220620,1.226,1.249,1.211,1.245,329278
LGT,20220620,9.54,9.54,9.52,9.54,1129
LIB,20220620,1.26,1.26,1.22,1.22,5910
LLN,20220620,2.84,2.84,2.65,2.79,59664
LOG,20220620,18,18.2,17.85,18.09,259889
LRE,20220620,4.92,4.995,4.88,4.995,51631
MAKS,20220620,14.55,14.8,13.75,13.8,5672
MAP,20220620,1.701,1.703,1.685,1.702,2136295
MCM,20220620,12.86,13.08,12.86,13.06,13447
MDF,20220620,0.829,0.838,0.802,0.833,115893
MEL,20220620,6.72,6.935,6.685,6.93,667249
MONI,20220620,0.34,0.34,0.34,0.34,300
MRL,20220620,9.855,9.93,9.495,9.715,687262
MTB,20220620,1.45,1.45,1.45,1.45,10300
MTS,20220620,25.02,25.02,24.28,24.54,444541
MVC,20220620,6.7,6.97,6.7,6.95,94086
NBI,20220620,5.5,5.5,5.5,5.5,501
NEA,20220620,4.96,5.12,4.96,5.12,1294
NHH,20220620,3.54,3.82,3.54,3.82,23398
NTH,20220620,1.715,1.725,1.715,1.725,7300
NTX,20220620,3.11,3.24,3.11,3.24,4600
NXT,20220620,0.398,0.398,0.398,0.398,2300
NYE,20220620,0.0026,0.0028,0.0025,0.0028,14440800
OHL,20220620,0.62,0.6305,0.6165,0.628,756390
OLE,20220620,0.3425,0.354,0.3425,0.3525,425394
ORY,20220620,2.495,2.575,2.48,2.545,36132
PAN.D,20220620,0.01,0.01,0.01,0.01,13009
PANG,20220620,1.61,1.61,1.61,1.61,3106
PAR,20220620,5.56,5.68,5.52,5.66,6450
PHM,20220620,61.18,63.18,60.8,62.88,64193
PRM,20220620,14.05,14.25,14.05,14.15,451
PRO,20220620,18.2,18.2,18.2,18.2,98
PRS,20220620,0.55,0.559,0.547,0.55,10855
PSG,20220620,1.614,1.643,1.59,1.643,615718
PSI,20220620,5881.92,6018.96,5887.49,5997.21,5997
PVA,20220620,0.388,0.395,0.382,0.382,18600
R4,20220620,9.66,9.66,9.5,9.66,190
REE,20220620,18.685,18.8,18.5,18.73,938436
REN,20220620,1.725,1.725,1.72,1.72,2119
REP,20220620,13.76,14.09,13.68,13.98,4097982
RIO,20220620,2.92,3.1,2.92,2.98,186
RJF,20220620,2.805,2.81,2.79,2.81,2929
RJF.D,20220620,0.0363,0.0487,0.0363,0.04,195162
RLIA,20220620,0.93,0.954,0.93,0.94,16765
ROVI,20220620,58,58,56.35,57.05,47921
SAB,20220620,0.808,0.8486,0.7966,0.838,25937572
SAI,20220620,1.55,1.55,1.48,1.48,9258
SAN,20220620,2.6985,2.8185,2.681,2.794,29794195
SCYR,20220620,2.38,2.428,2.378,2.416,2314995
SLR,20220620,20,20.98,19.98,20.82,291616
SNG,20220620,4,4.06,3.96,4,4715
SOL,20220620,3.844,3.996,3.754,3.98,258817
SPH,20220620,8.7,8.7,8.7,8.82,35
TEF,20220620,4.414,4.563,4.414,4.532,11063619
TL5,20220620,3.77,3.858,3.718,3.84,336477
TLGO,20220620,3.255,3.295,3.24,3.29,100358
TRE,20220620,8.4,8.52,8.225,8.48,183080
TRG,20220620,0.3795,0.3795,0.366,0.373,211942
TUB,20220620,2.36,2.43,2.31,2.425,216464
UBS,20220620,0.0116,0.0119,0.0112,0.0115,9734936
UNI,20220620,0.9005,0.983,0.9005,0.98,6087424
VER,20220620,3.26,3.26,3.26,3.36,55
VID,20220620,72.3,72.3,69.8,70.7,29690
VIS,20220620,52.25,52.5,51.95,52.15,22849
VOC,20220620,0.828,0.828,0.8,0.828,33830
YATO,20220620,10,10,10,10,1000
YEIS,20220620,5.75,5.75,5.5,5.5,1955
YORE,20220620,1.1,1.1,1.1,1.1,1500