A3M,20220712,3.286,3.334,3.27,3.328,300157
ACS,20220712,21.37,21.77,21.37,21.68,526043
ACS.D,20220712,1.4345,1.4485,1.4215,1.427,718582
ACX,20220712,8.328,8.55,8.22,8.504,1032350
ADL,20220712,0.172,0.182,0.1632,0.18,113533
ADX,20220712,1.145,1.163,1.114,1.127,215478
ADZ,20220712,3.82,4.1,3.8,4.1,2034
AEDAS,20220712,17.64,17.64,17.2,17.36,18134
AENA,20220712,118.75,119.65,116.9,119.65,113333
AGIL,20220712,4.82,4.82,4.66,4.75,659
AI,20220712,0.07,0.07,0.0679,0.0691,375819
AIR,20220712,95.71,100.94,95.31,100.44,9333
ALB,20220712,51.1,52,51,51,1390
ALM,20220712,10.3,10.65,10.3,10.47,230480
ALNT,20220712,12.95,12.95,12.9,12.9,1626
ALQ,20220712,5.95,5.95,5.95,5.95,1000
AMP,20220712,0.2,0.2045,0.196,0.198,865492
AMS,20220712,52.82,53.26,51.7,53.2,835238
ANA,20220712,191.3,195.9,189.4,190.2,95452
ANE,20220712,40,40.18,38.96,39.36,155510
APAM,20220712,25.4,26.13,25.13,25.68,936
APPS,20220712,6.23,6.405,6.19,6.34,120859
ARM,20220712,7.4,7.5,7.1,7.5,4919
ART,20220712,3.11,3.11,3.11,3.09,129
ATRY,20220712,6.82,6.94,6.82,6.92,1286
AZK,20220712,7.76,7.84,7.56,7.82,104505
BAIN,20220712,2.76,2.76,2.76,2.76,650
BBVA,20220712,4.2505,4.271,3.9925,4.1235,31607315
BKT,20220712,5.058,5.06,4.531,4.841,9610267
BKY,20220712,0.277,0.277,0.2495,0.25,6951976
CABK,20220712,2.931,2.954,2.636,2.701,52333446
CAF,20220712,27.75,28.05,27.3,27.95,32639
CASH,20220712,0.628,0.632,0.627,0.63,180151
CBAV,20220712,20.6,20.8,20.5,20.5,276
CCEP,20220712,50,50.75,50,51.3,385
CIE,20220712,23.52,23.82,23.12,23.74,82980
CITY,20220712,0.39,0.399,0.39,0.39,11060
CLNX,20220712,38.77,41.51,38.75,41.35,1996490
CLR,20220712,1.9,1.9,1.7,1.8,7730
CMM,20220712,2.1,2.1,2.1,2.1,935
COL,20220712,6.005,6.06,5.855,6.025,2348409
COM,20220712,2,2.07,1.91,2.04,30225
DIA,20220712,0.0129,0.013,0.0126,0.0126,24636727
DOM,20220712,4.115,4.18,4.1,4.125,130618
EAT,20220712,3.62,3.62,3.62,3.55,300
EBRO,20220712,15.5,15.96,15.46,15.84,151214
ECR,20220712,3.52,3.545,3.47,3.515,152429
EDR,20220712,4.71,4.76,4.52,4.69,135114
EEP,20220712,0.52,0.52,0.52,0.52,6000
EIDF,20220712,66.2,66.6,65.4,66.4,18470
ELE,20220712,18.245,18.435,18.005,18.13,1106072
ELZ,20220712,0.242,0.242,0.23,0.23,317900
ENC,20220712,3.24,3.32,3.194,3.284,676476
END,20220712,2.94,2.95,2.9,2.9,2300
ENER,20220712,6.4,6.5,6.32,6.36,7475
ENG,20220712,19.34,19.765,19.08,19.2,1011217
ENO,20220712,10.95,11.1,10.95,11.1,8764
ENRS,20220712,5.8,5.8,5.4,5.68,8859
EZE,20220712,0.0643,0.085,0.0643,0.0846,8235544
FACE,20220712,2.25,2.31,2.22,2.27,6214
FAE,20220712,4.12,4.195,4.08,4.175,944602
FCC,20220712,9.4,9.67,9.4,9.64,17734
FDR,20220712,19.22,19.87,19,19.72,389401
FER,20220712,25.01,25.51,24.96,25.47,751923
GALQ,20220712,1.155,1.185,1.15,1.185,112499
GAM,20220712,17.885,17.92,17.875,17.895,2398309
GAS,20220712,28.29,28.79,27.75,28.12,253862
GCO,20220712,30.35,30.35,29.35,29.9,67096
GEST,20220712,3.17,3.26,3.142,3.24,308050
GIGA,20220712,7.86,7.86,7.66,7.78,900
GRE,20220712,36.06,37.18,35.6,35.64,51920
GRF,20220712,16.95,17.255,16.48,16.73,578736
GRF.P,20220712,10.86,10.86,10.48,10.6,107246
GRN,20220712,17.4,17.45,17.25,17.45,1861
GSJ,20220712,4.06,4.08,3.985,4,13793
HAN,20220712,0.96,0.96,0.95,0.95,16601
HLZ,20220712,10,10,10,10,330
HOME,20220712,11.18,11.44,11.18,11.28,35458
IAG,20220712,1.223,1.293,1.202,1.2915,20934314
IBE,20220712,10.185,10.23,10.07,10.125,13297821
IBE.D,20220712,0.281,0.2838,0.2787,0.2787,210229714
IBG,20220712,14.1,14.15,14.1,14.1,2372
IDR,20220712,9.36,9.53,9.345,9.51,589983
INDDT,20220712,7328.2,7353.3,7221.8,7309.4,58616
ISE,20220712,0.56,0.6,0.56,0.576,2820
ISUR,20220712,8,8,7.84,7.84,4658
ITX,20220712,22.89,23.87,22.83,23.83,3782703
IZER,20220712,8.02,8.08,7.92,8.08,5511
KOM,20220712,1.5,1.54,1.5,1.54,1600
LAB,20220712,4.38,4.38,4.38,4.2,5
LDA,20220712,1.221,1.231,1.204,1.22,461597
LGT,20220712,8.58,8.58,8.4,8.4,610
LIB,20220712,1.07,1.07,1.07,1.07,1767
LLN,20220712,2.5,2.52,2.3,2.35,64577
LOG,20220712,18.77,18.82,18.51,18.55,228592
LRE,20220712,4.8,4.815,4.745,4.795,68643
MAKS,20220712,14,14,13.85,14.1,222
MAP,20220712,1.61,1.614,1.528,1.602,7039713
MCM,20220712,12.7,12.84,12.7,12.72,3582
MDF,20220712,0.743,0.744,0.7,0.717,299919
MEL,20220712,5.73,5.76,5.505,5.66,912189
MONI,20220712,0.28,0.28,0.27,0.27,18300
MRL,20220712,9.54,9.54,9.325,9.47,483486
MTS,20220712,21.375,22.16,21.17,22.11,305069
MVC,20220712,6.77,6.83,6.75,6.77,38425
NBI,20220712,5.3,5.3,5.3,5.1,396
NEA,20220712,5.16,5.22,4.88,5.12,872
NHH,20220712,3.525,3.595,3.5,3.565,31085
NTH,20220712,1.725,1.725,1.725,1.715,1
NXT,20220712,0.375,0.38,0.375,0.38,15507
NYE,20220712,0.002,0.0021,0.0019,0.002,23745900
OHL,20220712,0.585,0.585,0.56,0.5755,951433
OLE,20220712,0.346,0.3535,0.34,0.345,506747
ORY,20220712,2.47,2.47,2.36,2.375,82706
PANG,20220712,1.46,1.46,1.46,1.46,3425
PAR,20220712,4.75,4.93,4.75,4.9,42018
PHM,20220712,68.12,69.46,67.72,68.5,37961
PRM,20220712,13.9,13.9,13.9,14,220
PRO,20220712,18,18,18,18,444
PRS,20220712,0.49,0.498,0.48,0.49,60166
PSG,20220712,1.618,1.675,1.618,1.659,282341
PSI,20220712,6000.77,6037.18,5918.43,5918.56,5918
PVA,20220712,0.373,0.373,0.371,0.371,29816
R4,20220712,9.3,9.3,9,9.2,2163
RBT,20220712,1.86,1.86,1.86,1.86,800
REE,20220712,18.38,18.72,18.15,18.265,1054718
REN,20220712,1.64,1.64,1.56,1.605,3343
REP,20220712,12.88,12.99,12.085,12.17,7862952
RJF,20220712,2.64,2.78,2.64,2.645,1989
RLIA,20220712,0.942,0.942,0.94,0.94,5332
ROVI,20220712,60.5,60.95,59.75,60.7,61431
SAB,20220712,0.652,0.654,0.575,0.6118,107838046
SAI,20220712,1.56,1.56,1.56,1.56,3909
SAN,20220712,2.5375,2.5435,2.4,2.4665,80478617
SCYR,20220712,2.25,2.26,2.222,2.252,1321965
SLR,20220712,22.35,23.04,21.18,21.43,565201
SNG,20220712,4.08,4.12,4.08,4.12,3725
SOL,20220712,4.24,4.3,4.1,4.158,265911
SPH,20220712,8.7,8.7,8.7,8.7,564
TEF,20220712,4.785,4.835,4.691,4.82,12094097
TL5,20220712,3.6,3.652,3.39,3.39,1036818
TLGO,20220712,3.115,3.155,3.07,3.13,182287
TRE,20220712,6.8,6.88,6.57,6.68,194430
TRG,20220712,0.367,0.367,0.334,0.355,339309
TUB,20220712,2.19,2.19,2.05,2.095,98882
UBS,20220712,0.0111,0.0111,0.0106,0.0108,7775387
UNI,20220712,0.8265,0.842,0.764,0.77,32722763
VER,20220712,3.2,3.2,3.15,3.2,3098
VID,20220712,69,69.5,68.5,69.1,12058
VIS,20220712,53.4,54.65,53.4,54.45,35364
VOC,20220712,0.698,0.7,0.688,0.69,9798
VYT,20220712,3.24,3.24,3.24,3.24,100
YATO,20220712,10,10,10,10,9
YEIS,20220712,5.2,5.2,5.2,5.2,962
YGOP,20220712,15.6,15.6,15.6,15.6,29500
YINB7,20220712,0.95,0.95,0.945,0.945,8000
YLFG,20220712,4.84,4.9,4.84,4.9,2055
YORE,20220712,1.06,1.06,1.06,1.06,2000
YORS,20220712,12.9,12.9,12.9,13,3
YVBA,20220712,7.3,7.3,7.3,7.25,20
YZBL,20220712,1.14,1.14,1.14,1.14,1000