A3M,20220808,2.99,2.99,2.912,2.946,222167
ACS,20220808,23.35,23.63,23.3,23.47,367832
ACX,20220808,9.444,9.58,9.39,9.49,710770
ADL,20220808,0.189,0.198,0.189,0.1958,54186
ADX,20220808,1.05,1.075,1.05,1.053,186615
ADZ,20220808,4.28,4.28,4.2,4.28,2979
AEDAS,20220808,17.1,17.1,16.76,16.76,13962
AENA,20220808,125.9,127.8,125.15,126.5,90354
AGIL,20220808,4.9,4.9,4.45,4.45,14321
AI,20220808,0.0763,0.0797,0.0763,0.0771,523005
AIR,20220808,105,107,104.1,105.96,7612
ALB,20220808,50.5,50.8,49.25,50.7,6059
ALC,20220808,26,26.8,26,26.8,424
ALM,20220808,9.83,9.895,9.67,9.74,253534
ALNT,20220808,12.85,13.1,12.85,12.8,319
ALQ,20220808,7.35,7.35,7.3,7.3,1188
AMP,20220808,0.1894,0.1898,0.188,0.188,328288
AMS,20220808,55.2,55.86,54.98,55.26,336678
ANA,20220808,199.8,201.8,197.4,200.6,82767
ANE,20220808,42.02,42.22,41.6,41.7,201222
APAM,20220808,30.92,31.46,30.92,31.46,601
APPS,20220808,6.82,6.905,6.74,6.875,86150
ARM,20220808,7.75,8.25,7.75,7.95,29863
ATRY,20220808,6.5,6.5,6.14,6.14,5774
AZK,20220808,5.88,5.88,5.76,5.78,17009
BBVA,20220808,4.6685,4.6815,4.5955,4.6465,13271383
BKT,20220808,5.088,5.132,5.024,5.094,1885088
BKY,20220808,0.239,0.248,0.238,0.243,3332948
CABK,20220808,3.03,3.087,3,3.038,7951027
CAF,20220808,26.1,27,26,27,75379
CASH,20220808,0.667,0.704,0.667,0.704,282287
CBAV,20220808,20.3,20.4,20.1,20.4,764
CCEP,20220808,54.5,54.5,51.15,52.45,319
CEV,20220808,7.15,7.15,7.15,7.15,300
CIE,20220808,25.04,25.44,24.92,25.44,119822
CITY,20220808,0.367,0.394,0.367,0.393,49768
CLE,20220808,0.248,0.248,0.248,0.248,250
CLNX,20220808,42,42.62,41.74,41.74,635550
CLR,20220808,1.82,1.82,1.79,1.82,920
COL,20220808,6.4,6.525,6.375,6.5,613163
COM,20220808,1.68,1.765,1.68,1.765,6979
DIA,20220808,0.0138,0.014,0.0137,0.0138,19648329
DOM,20220808,3.905,4.01,3.905,3.94,85137
EAT,20220808,4.15,4.32,4.15,4.25,14205
EBRO,20220808,16.12,16.12,15.96,15.96,14205
ECR,20220808,3.325,3.37,3.27,3.305,296115
EDR,20220808,5,5.12,4.96,5.11,43152
EEP,20220808,0.515,0.515,0.515,0.515,6800
EIDF,20220808,68.8,69.4,68.2,69.4,8235
ELE,20220808,17.895,18.11,17.835,18.085,683763
ELZ,20220808,0.23,0.23,0.229,0.229,14817
ENC,20220808,3.382,3.448,3.356,3.448,650379
END,20220808,2.93,2.96,2.93,2.94,3294
ENER,20220808,5.98,6,5.96,5.96,6263
ENG,20220808,18.91,19.045,18.805,19.01,583362
ENO,20220808,11.4,11.65,11.3,11.65,24243
ENRS,20220808,5.98,6.06,5.96,6.06,1475
EZE,20220808,0.0758,0.0796,0.0752,0.0775,509698
FACE,20220808,2.59,2.65,2.59,2.65,7755
FAE,20220808,3.97,3.97,3.93,3.95,155363
FCC,20220808,9.29,9.32,9.22,9.27,14565
FDR,20220808,18.63,19.07,18.42,18.9,386054
FER,20220808,25.92,26.06,25.47,25.55,1131175
GALQ,20220808,1.32,1.4,1.255,1.3,45249
GAM,20220808,17.925,17.95,17.92,17.93,1403133
GAS,20220808,26.75,27.5,26.64,27.5,309610
GCO,20220808,29,29.7,29,29.2,15507
GEST,20220808,3.58,3.738,3.58,3.726,306041
GIGA,20220808,10.45,10.5,10.4,10.4,1213
GRE,20220808,38.4,39.3,38,39.2,36996
GRF,20220808,14.25,14.3,13.93,13.95,869059
GRF.P,20220808,8.875,9.01,8.815,8.865,165386
GRI,20220808,1.98,1.98,1.98,1.98,494
GSJ,20220808,3.91,3.94,3.88,3.94,8927
HAN,20220808,0.9,0.9,0.9,0.9,5868
HLZ,20220808,9.6,9.6,9.4,9.4,2371
HOME,20220808,10.6,10.76,10.5,10.6,30700
IAG,20220808,1.4295,1.444,1.4125,1.433,5451755
IBE,20220808,10.535,10.655,10.51,10.63,6482608
IBG,20220808,14.3,14.3,13.8,14,138
IDR,20220808,8.595,8.595,8.485,8.56,417171
INDDT,20220808,7414.6,7444.1,7378.9,7427.3,30991
ISE,20220808,0.552,0.59,0.552,0.59,5490
ISUR,20220808,7.76,7.76,7.76,7.7,200
ITX,20220808,24.26,25.15,24.22,25.15,2344454
IZER,20220808,7.96,8,7.96,8.04,272
KOM,20220808,1.64,1.64,1.64,1.64,581
LAB,20220808,4.5,4.5,4.5,4.58,188
LDA,20220808,1.106,1.111,1.083,1.104,361045
LGT,20220808,6.9,7.28,6.9,6.98,5936
LLN,20220808,2.55,2.64,2.55,2.64,9465
LLYC,20220808,11.15,11.15,11.15,11,36
LOG,20220808,20.42,20.48,20.06,20.12,158684
LRE,20220808,4.87,4.87,4.78,4.835,29788
MAKS,20220808,14.3,14.3,14,14.15,634
MAP,20220808,1.635,1.636,1.612,1.635,2493292
MCM,20220808,12.76,12.8,12.64,12.66,1929
MDF,20220808,0.782,0.801,0.78,0.784,172167
MEL,20220808,6.24,6.37,6.13,6.33,794457
MONI,20220808,0.28,0.286,0.28,0.286,10900
MRL,20220808,9.58,9.68,9.495,9.635,321753
MTB,20220808,1.35,1.35,1.35,1.35,501
MTS,20220808,24.06,24.61,23.925,24.385,324889
MVC,20220808,6.82,6.83,6.8,6.8,52742
NBI,20220808,5.25,5.35,5.25,5.3,301
NEA,20220808,5.14,5.14,5.14,4.96,5
NHH,20220808,3.48,3.545,3.45,3.5,46379
NTH,20220808,1.71,1.71,1.7,1.71,4107
NTX,20220808,3.22,3.28,3.22,3.28,3695
NXT,20220808,0.396,0.412,0.396,0.41,84773
NYE,20220808,0.0021,0.0021,0.0021,0.0021,110000
OHL,20220808,0.59,0.594,0.5715,0.5925,960832
OLE,20220808,0.3045,0.3185,0.3045,0.3105,1421429
ORY,20220808,2.525,2.645,2.525,2.585,97265
PANG,20220808,1.46,1.49,1.46,1.49,2200
PAR,20220808,4.72,4.8,4.72,4.78,5400
PHM,20220808,62.12,62.5,61,62.2,42983
PRM,20220808,13.85,13.85,13.85,13.85,100
PRO,20220808,17.9,18,17.7,17.8,1474
PRS,20220808,0.448,0.455,0.443,0.45,63731
PSG,20220808,1.7,1.74,1.7,1.736,269359
PSI,20220808,6076.9,6150.96,6096.8,6149.22,6149
PVA,20220808,0.3715,0.384,0.3715,0.373,1173
R4,20220808,9.32,9.32,9.32,9.32,100
REE,20220808,19.19,19.28,19.02,19.275,881642
REN,20220808,1.615,1.625,1.6,1.62,28650
REP,20220808,11.905,12.115,11.825,12,4217603
RIO,20220808,3.4,3.5,3.4,3.5,491
RJF,20220808,2.8,2.8,2.765,2.78,2689
RLIA,20220808,0.97,0.97,0.97,0.97,9030
ROVI,20220808,50.1,51.75,50.1,51.45,117728
SAB,20220808,0.6626,0.6704,0.6534,0.6638,23736538
SAI,20220808,1.26,1.33,1.26,1.29,11751
SAN,20220808,2.527,2.5605,2.4925,2.554,27914576
SCYR,20220808,2.25,2.27,2.22,2.26,1042628
SLR,20220808,22.76,23.14,22.62,22.87,428327
SNG,20220808,4.1,4.12,4.01,4.01,17458
SOL,20220808,4.828,4.946,4.702,4.94,365595
SPH,20220808,8.9,8.9,8.9,8.9,307
TEF,20220808,4.31,4.316,4.253,4.275,10041066
TL5,20220808,3.19,3.196,3.104,3.152,206499
TLGO,20220808,2.765,2.86,2.7,2.765,374889
TRE,20220808,6.04,6.1,5.88,6.085,206672
TRG,20220808,0.3585,0.3585,0.35,0.3535,101632
TUB,20220808,2.04,2.06,1.994,2.055,67160
UBS,20220808,0.0101,0.0107,0.0101,0.0105,5407775
UNI,20220808,0.882,0.899,0.8715,0.8915,1823015
USI,20220808,5.6,5.6,5.6,5.6,1591
VER,20220808,3.05,3.05,2.98,3.04,1536
VID,20220808,63.3,63.7,62.9,63.5,19497
VIS,20220808,57.4,57.4,56.25,56.55,20525
VOC,20220808,0.692,0.702,0.67,0.67,19076
VYT,20220808,3.1,3.1,3.1,3.1,3318
YADV,20220808,9.95,9.95,9.95,10,170
YEIS,20220808,5.2,5.2,5.2,5.2,962
YFID,20220808,42.8,42.8,42,42,394
YINB7,20220808,0.95,0.95,0.945,0.945,8000
YMEI,20220808,42.8,42.8,42.8,42.8,200
YORS,20220808,12.9,12.9,12.9,13,3
YTAN,20220808,11.9,11.9,11.9,11.9,300
YVBA,20220808,7.15,7.15,7.15,7.15,700
YZBL,20220808,1.14,1.14,1.14,1.14,1000