A3M,20220707,3.218,3.292,3.216,3.276,219602
ACS,20220707,20.77,21.31,20.69,21.31,828962
ACS.D,20220707,1.373,1.4185,1.373,1.415,3655887
ACX,20220707,8.35,8.67,8.22,8.552,1382816
ADL,20220707,0.176,0.179,0.17,0.178,86993
ADX,20220707,1.103,1.136,1.103,1.131,183940
ADZ,20220707,3.94,3.94,3.94,3.94,524
AEDAS,20220707,19.18,19.18,18.44,18.44,17652
AENA,20220707,121,121.45,119.4,119.4,136978
AGIL,20220707,4.62,4.76,4.62,4.76,3026
AI,20220707,0.07,0.0712,0.069,0.0711,472461
AIR,20220707,93.2,95,93.2,94.52,6046
ALB,20220707,51.3,52.2,50.9,51.4,2725
ALM,20220707,10.48,10.9,10.48,10.55,245080
ALNT,20220707,13.3,13.3,13.3,13,402
ALQ,20220707,6,6,6,6,1666
AMP,20220707,0.1992,0.2,0.1952,0.1966,430478
AMS,20220707,52.56,53.6,52.34,53.46,434039
ANA,20220707,181.8,185.8,181.4,185.7,158963
ANE,20220707,38.38,39.2,38.32,39.12,234996
APAM,20220707,26,27,26,26.64,2044
APPS,20220707,6.1,6.46,6.1,6.34,256419
ARM,20220707,7.45,8.25,7.45,7.6,13093
ATRY,20220707,6.92,6.92,6.7,6.82,4035
AZK,20220707,7.22,7.6,7.22,7.4,52505
BAIN,20220707,2.6,2.6,2.58,2.6,450
BBVA,20220707,4.295,4.408,4.282,4.3625,19872157
BKT,20220707,5.17,5.314,5.092,5.24,3773345
BKY,20220707,0.2585,0.265,0.243,0.2505,6429468
CABK,20220707,2.934,3.042,2.916,3.019,22966524
CAF,20220707,27.4,27.75,27.05,27.6,31369
CASH,20220707,0.601,0.628,0.601,0.622,476523
CBAV,20220707,20.6,20.8,20.4,20.8,884
CCEP,20220707,49,50.65,49,50.05,1167
CIE,20220707,23.5,23.54,22.6,23.44,114571
CITY,20220707,0.387,0.393,0.387,0.39,3700
CLNX,20220707,38.49,38.65,37.88,38.4,1077547
CLR,20220707,1.975,1.975,1.89,1.89,4799
CMM,20220707,2.14,2.14,2.14,2.14,230
COL,20220707,5.92,6.06,5.9,6.04,881860
COM,20220707,1.75,1.83,1.75,1.83,11805
DIA,20220707,0.0128,0.0129,0.0126,0.0129,8443160
DOM,20220707,3.9,4.115,3.9,4.09,122017
EAT,20220707,3.6,3.65,3.6,3.6,6907
EBRO,20220707,16.1,16.1,15.86,15.9,63591
ECR,20220707,3.45,3.605,3.45,3.575,103962
EDR,20220707,4.71,4.97,4.71,4.95,157087
EEP,20220707,0.51,0.51,0.51,0.51,3200
EIDF,20220707,66.2,66.4,64.8,66,6189
ELE,20220707,18.25,18.36,18.095,18.195,1196694
ELZ,20220707,0.232,0.237,0.23,0.231,97152
ENC,20220707,3.17,3.348,3.164,3.326,810850
END,20220707,2.96,3.02,2.92,2.93,8367
ENER,20220707,6.28,6.46,6.28,6.46,44906
ENG,20220707,19.9,19.995,19.57,19.6,1772055
ENO,20220707,10.9,10.95,10.85,10.9,67526
ENRS,20220707,5.82,5.82,5.74,5.82,2717
EZE,20220707,0.0583,0.0604,0.0583,0.0595,675336
FACE,20220707,2.09,2.15,1.9,2.05,30863
FAE,20220707,3.925,4.025,3.92,4.02,342703
FCC,20220707,9.4,9.66,9.4,9.58,22331
FDR,20220707,18.71,19.43,18.62,19.33,439500
FER,20220707,25.09,25.41,24.95,25.41,1090559
GALQ,20220707,1.1,1.1,1.1,1.145,400
GAM,20220707,17.88,17.94,17.88,17.885,1678945
GAS,20220707,27.72,28.17,27.6,27.91,261417
GCO,20220707,29.35,30,29.35,29.9,27508
GEST,20220707,3.138,3.238,3.088,3.222,406932
GIGA,20220707,7.36,7.36,7.36,7.4,300
GRE,20220707,34.52,35,33.98,34.88,39398
GRF,20220707,16.885,17.435,16.85,16.965,729527
GRF.P,20220707,11,11.2,10.9,10.94,125649
GRN,20220707,17.4,17.45,17.4,17.4,5338
GSJ,20220707,3.94,4.07,3.94,4.065,9907
HAN,20220707,0.77,0.805,0.77,0.805,202248
HLZ,20220707,10,10,9.98,10,5669
HOME,20220707,11.5,11.5,11.14,11.26,77999
IAG,20220707,1.2475,1.3045,1.235,1.293,13098902
IBE,20220707,10.28,10.385,10.22,10.345,11793976
IBG,20220707,14.45,14.5,13.65,14.3,8317
IDR,20220707,9,9.55,9,9.4,1575653
INDDT,20220707,7273.5,7369.8,7252.1,7349.9,53002
ISE,20220707,0.566,0.6,0.546,0.596,38366
ISUR,20220707,7.92,8.02,7.92,8.02,2576
ITX,20220707,22.75,23.15,22.69,23.15,3573445
IZER,20220707,8.04,8.08,7.82,8.08,3725
KOM,20220707,1.52,1.52,1.52,1.52,3290
LDA,20220707,1.231,1.269,1.231,1.269,261338
LGT,20220707,8.44,8.48,8.36,8.48,1050
LLN,20220707,2.68,2.9,2.64,2.81,47050
LLYC,20220707,10.95,10.95,10.5,10.6,2352
LOG,20220707,18.47,18.88,18.47,18.7,208069
LRE,20220707,4.76,4.91,4.76,4.86,38627
MAKS,20220707,14.8,14.8,14.5,14.8,1870
MAP,20220707,1.631,1.656,1.628,1.651,3882952
MCM,20220707,12.8,12.84,12.7,12.74,2536
MDF,20220707,0.729,0.75,0.716,0.749,373027
MEL,20220707,5.675,5.77,5.595,5.745,1073344
MIO,20220707,6.8,6.8,6.8,6.8,15
MONI,20220707,0.298,0.298,0.29,0.29,17700
MRL,20220707,9.135,9.44,9.135,9.44,810407
MTB,20220707,1.41,1.46,1.38,1.46,3220
MTS,20220707,20.915,22.205,20.915,21.8,536279
MVC,20220707,6.85,6.94,6.83,6.93,32727
NBI,20220707,5.2,5.2,5.1,5.1,2150
NEA,20220707,4.81,5,4.81,4.93,2546
NHH,20220707,3.43,3.485,3.41,3.46,7151
NTH,20220707,1.705,1.73,1.705,1.715,6591
NXT,20220707,0.371,0.38,0.367,0.38,79970
NYE,20220707,0.0021,0.0022,0.002,0.0021,7023900
OHL,20220707,0.5605,0.5835,0.5605,0.5805,825251
OLE,20220707,0.328,0.3465,0.326,0.3365,685947
ORY,20220707,2.41,2.65,2.35,2.57,349799
PANG,20220707,1.54,1.54,1.54,1.54,500
PAR,20220707,5.4,5.4,5.24,5.24,7582
PHM,20220707,66.84,68.94,66.84,68.94,49094
PRM,20220707,13.8,14,13.8,14,3004
PRS,20220707,0.504,0.508,0.485,0.495,533812
PSG,20220707,1.591,1.646,1.591,1.634,298882
PSI,20220707,5883.95,5967.76,5917.43,5962.8,5962
PVA,20220707,0.376,0.385,0.374,0.3745,52280
R4,20220707,9.2,9.4,9.2,9.28,3765
RBT,20220707,1.86,1.86,1.86,1.86,80
REE,20220707,18.45,18.475,18.085,18.255,1538809
REN,20220707,1.63,1.63,1.58,1.605,2580
REP,20220707,12.725,13.18,12.725,13.14,5060702
RIO,20220707,3.26,3.28,3.08,3.18,11038
RJF,20220707,2.61,2.805,2.61,2.68,2619
RLIA,20220707,0.932,0.956,0.932,0.95,3972
ROVI,20220707,59.95,60.75,58.85,60.3,108670
SAB,20220707,0.6626,0.686,0.6586,0.6774,36309314
SAI,20220707,1.55,1.55,1.55,1.55,6033
SAN,20220707,2.5875,2.6345,2.555,2.6155,42292045
SCYR,20220707,2.276,2.306,2.26,2.298,1401264
SLR,20220707,20.98,22.03,20.95,21.86,484427
SNG,20220707,4.05,4.1,4.05,4.1,18850
SOL,20220707,3.85,4.082,3.844,4.082,228841
TEF,20220707,4.707,4.731,4.644,4.724,17730289
TL5,20220707,3.796,3.818,3.706,3.774,147325
TLGO,20220707,3.11,3.265,3.11,3.255,109056
TRE,20220707,6.34,6.705,6.32,6.625,258310
TRG,20220707,0.36,0.364,0.3555,0.36,106867
TUB,20220707,2.02,2.2,2.02,2.17,574864
UBS,20220707,0.011,0.0119,0.0108,0.0114,18180690
UNI,20220707,0.834,0.8395,0.821,0.8335,4238792
VER,20220707,3.11,3.25,3.1,3.11,698
VID,20220707,69.4,70.4,69.3,69.6,19953
VIS,20220707,53.4,54.15,53.4,54,45260
VOC,20220707,0.698,0.7,0.686,0.688,33052
YATO,20220707,10,10,10,10,9
YEIS,20220707,5.2,5.2,5.2,5.2,962
YGOP,20220707,15.6,15.6,15.6,15.6,18612
YGRE,20220707,0.89,0.89,0.89,0.89,600
YINB7,20220707,0.95,0.95,0.945,0.945,8000
YORS,20220707,12.9,12.9,12.9,13,3
YVIT,20220707,11,11.3,11,11.3,10000
YZBL,20220707,1.14,1.14,1.14,1.14,1000