A3M,20220815,3.06,3.06,2.982,2.994,357457
ACS,20220815,24.11,24.17,24,24.13,238011
ACX,20220815,9.692,9.692,9.438,9.478,550561
ADL,20220815,0.19,0.207,0.19,0.1998,62688
ADX,20220815,1.155,1.155,1.12,1.149,87230
ADZ,20220815,4.3,4.3,4.3,4.25,8
AEDAS,20220815,17.96,17.96,17.4,17.6,4368
AENA,20220815,128,129.25,126.95,129.25,58800
AGIL,20220815,4.42,4.42,4.42,4.4,100
AI,20220815,0.081,0.0864,0.081,0.0815,1441620
AIR,20220815,108.72,108.82,108,108.58,2461
ALB,20220815,51.7,52.7,51.7,52.2,1828
ALC,20220815,28.4,28.4,28.4,28.2,100
ALM,20220815,9.905,9.905,9.68,9.8,122502
ALNT,20220815,13,13,12.8,12.8,1374
ALQ,20220815,7.7,7.8,7.7,7.7,244
AMP,20220815,0.1896,0.1918,0.187,0.1872,183588
AMS,20220815,56.88,57.4,56.4,57.3,167232
ANA,20220815,199.8,204.6,199.8,203.8,58567
ANE,20220815,41.46,42.02,41.42,41.68,198352
APAM,20220815,33.98,33.98,30.61,31.5,523
APPS,20220815,6.755,6.91,6.75,6.84,67680
ART,20220815,3.15,3.21,3.15,3.21,2005
ATRY,20220815,6.2,6.2,6.1,6.18,6680
AZK,20220815,5.76,6.02,5.66,5.88,20590
BAIN,20220815,2.88,2.88,2.88,2.86,60
BBVA,20220815,4.7975,4.8,4.737,4.797,12062222
BKT,20220815,5.108,5.108,5.018,5.058,857377
BKY,20220815,0.2425,0.246,0.24,0.243,695576
CABK,20220815,3.05,3.05,2.991,3.018,4878352
CAF,20220815,29,29.25,28.85,29,34314
CASH,20220815,0.69,0.691,0.682,0.688,161513
CBAV,20220815,20.5,21,20,20.9,1222
CCEP,20220815,53,53.55,52.6,53.45,862
CEV,20220815,7.15,7.15,7.15,7.15,300
CIE,20220815,25.68,25.84,25.54,25.84,37892
CITY,20220815,0.333,0.357,0.325,0.357,49671
CLE,20220815,0.236,0.236,0.236,0.236,8985
CLNX,20220815,42.49,43.01,42.41,42.71,360048
CLR,20220815,1.93,1.93,1.93,1.93,510
CMM,20220815,2.1,2.1,2.1,2.14,59
COL,20220815,6.63,6.68,6.615,6.66,557930
COM,20220815,1.725,1.8,1.725,1.8,2056
DIA,20220815,0.0138,0.0141,0.0138,0.0141,6207563
DOM,20220815,4.04,4.08,4.01,4.08,36582
EAT,20220815,4.55,4.55,4.54,4.54,1203
EBRO,20220815,15.9,16.02,15.9,15.94,18524
ECR,20220815,3.375,3.38,3.29,3.3,72579
EDR,20220815,5.4,5.4,5.16,5.27,48411
EEP,20220815,0.515,0.515,0.515,0.515,312
EIDF,20220815,72.4,72.8,72,72.6,9861
ELE,20220815,18.095,18.18,18.005,18.15,308587
ELZ,20220815,0.225,0.225,0.212,0.216,88799
ENC,20220815,3.6,3.68,3.6,3.66,413412
END,20220815,3.09,3.09,2.96,3.03,2304
ENER,20220815,5.94,5.94,5.94,5.94,1020
ENG,20220815,19.5,19.565,19.375,19.49,345928
ENO,20220815,11.9,11.9,11.65,11.65,4640
ENRS,20220815,5.88,6,5.86,6,2588
EZE,20220815,0.0888,0.0896,0.0855,0.0889,704637
FACE,20220815,2.6,2.6,2.6,2.6,200
FAE,20220815,3.985,4.005,3.96,4.005,128407
FCC,20220815,9.09,9.09,8.87,8.91,47583
FDR,20220815,18.8,18.84,18.59,18.82,248721
FER,20220815,26.37,26.52,26.28,26.43,385819
GALQ,20220815,1.385,1.385,1.35,1.385,1230
GAM,20220815,17.95,17.98,17.94,17.95,337162
GAS,20220815,28.22,28.98,28.22,28.88,310631
GCO,20220815,30,30,29.4,29.55,7638
GEST,20220815,3.952,3.952,3.874,3.906,192752
GIGA,20220815,10.5,10.5,10.5,10.4,200
GRE,20220815,38.06,39.36,38.06,39,28249
GRF,20220815,13.825,13.88,13.67,13.78,453527
GRF.P,20220815,8.905,8.905,8.695,8.755,44359
GRI,20220815,1.94,1.94,1.94,1.98,52
GSJ,20220815,4.03,4.03,4,4,598
HAN,20220815,0.9,0.9,0.9,0.9,11650
HLZ,20220815,9.88,9.88,9.88,9.88,24
HOME,20220815,10.4,10.54,10.38,10.5,15812
IAG,20220815,1.4,1.4265,1.3835,1.4265,5843118
IBE,20220815,10.765,10.875,10.765,10.845,4645155
IBG,20220815,13.75,13.85,13.7,13.7,2187
IDR,20220815,8.51,8.59,8.41,8.475,369319
INDDT,20220815,7543.7,7546.1,7489.4,7516.5,23555
ISE,20220815,0.568,0.6,0.568,0.6,11801
ISUR,20220815,7.68,7.96,7.68,7.98,236
ITX,20220815,25.36,25.64,25.34,25.55,1377436
IZER,20220815,7.94,7.98,7.9,7.98,1355
KOM,20220815,1.62,1.62,1.62,1.64,74
LAB,20220815,4.5,4.5,4.5,4.58,10
LDA,20220815,1.15,1.154,1.132,1.141,195245
LGT,20220815,7.38,7.74,7.22,7.74,2308
LLN,20220815,2.415,2.425,2.27,2.365,34929
LLYC,20220815,11.25,11.25,11.25,11.25,480
LOG,20220815,20.32,20.5,20.3,20.4,93373
LRE,20220815,4.87,4.87,4.84,4.845,12237
MAKS,20220815,13.65,13.65,13.1,13.15,3050
MAP,20220815,1.672,1.678,1.652,1.663,1559938
MCM,20220815,12.66,12.84,12.66,12.76,1086
MDF,20220815,0.782,0.783,0.761,0.777,58322
MED,20220815,0.78,0.78,0.78,0.78,4089
MEL,20220815,6.49,6.52,6.39,6.52,367640
MIO,20220815,6.85,6.85,6.85,6.85,23
MONI,20220815,0.302,0.302,0.302,0.302,2000
MRL,20220815,10,10.07,9.955,10.01,549315
MTB,20220815,1.34,1.34,1.34,1.34,1000
MTS,20220815,24.6,24.61,23.91,24.12,194402
MVC,20220815,6.83,6.83,6.8,6.8,15082
NBI,20220815,5.15,5.15,5.15,5.3,29
NEA,20220815,5.1,5.1,5.06,5.06,600
NHH,20220815,3.445,3.575,3.42,3.54,12872
NTH,20220815,1.7,1.7,1.7,1.7,292
NTX,20220815,3.52,3.52,3.4,3.52,1066
NXT,20220815,0.395,0.395,0.395,0.395,12000
NYE,20220815,0.0021,0.0022,0.002,0.0021,11844800
OHL,20220815,0.6135,0.632,0.6,0.628,1301456
OLE,20220815,0.31,0.314,0.304,0.3055,558227
ORY,20220815,2.56,2.65,2.56,2.645,28164
PANG,20220815,1.46,1.46,1.46,1.46,79
PAR,20220815,4.77,4.77,4.77,4.77,500
PHM,20220815,61.96,62.92,61.96,62.4,34537
PRM,20220815,13.85,14,13.8,13.8,1520
PRS,20220815,0.457,0.473,0.457,0.47,48942
PSG,20220815,1.834,1.834,1.789,1.804,203019
PSI,20220815,6167.99,6217.34,6153.57,6191.43,6191
PVA,20220815,0.375,0.3845,0.375,0.375,5230
R4,20220815,9.58,9.58,9.4,9.58,1088
RBT,20220815,1.87,1.87,1.87,1.95,109
REE,20220815,19.05,19.48,19.05,19.355,371988
REN,20220815,1.635,1.645,1.6,1.645,7686
REP,20220815,12.725,12.735,12.205,12.35,3819158
RIO,20220815,3.5,3.5,3.5,3.5,50
RJF,20220815,2.795,2.8,2.77,2.8,2449
RLIA,20220815,0.98,0.98,0.97,0.97,7968
ROVI,20220815,52.2,52.2,51.05,51.4,43308
SAB,20220815,0.682,0.682,0.663,0.6714,15001100
SAI,20220815,1.22,1.22,1.1,1.1,1095
SAN,20220815,2.6725,2.675,2.615,2.6385,15930362
SCYR,20220815,2.37,2.372,2.29,2.322,1057326
SLR,20220815,22.21,23.1,22.05,23.03,487042
SNG,20220815,4.15,4.18,4.15,4.18,1690
SOL,20220815,5.085,5.34,4.966,5.34,428888
TEF,20220815,4.286,4.298,4.226,4.234,8248160
TL5,20220815,3.154,3.16,3.032,3.048,105953
TLGO,20220815,2.91,2.91,2.805,2.84,124650
TRE,20220815,6.2,6.25,6.11,6.235,119319
TRG,20220815,0.3585,0.36,0.3575,0.359,17520
TUB,20220815,2.25,2.27,2.22,2.26,141504
UBS,20220815,0.0109,0.0109,0.0106,0.0107,1114574
UNI,20220815,0.913,0.9175,0.8915,0.8955,710269
USI,20220815,5.5,5.5,5.5,5.5,1650
VER,20220815,2.92,3.14,2.92,3.14,1119
VID,20220815,66.4,67.2,66.4,66.7,13745
VIS,20220815,55.95,56.2,55.6,56.2,23227
VOC,20220815,0.712,0.712,0.682,0.692,5163
VYT,20220815,3.1,3.1,3.1,3.1,2942
YEIS,20220815,5.2,5.2,5.2,5.2,962
YFID,20220815,42.8,42.8,42,42,394
YINB7,20220815,0.95,0.95,0.945,0.945,8000
YMEI,20220815,42.6,42.6,42.6,42.8,110
YMHRE,20220815,3.94,3.94,3.94,3.96,56
YORS,20220815,12.9,12.9,12.9,13,3
YTAN,20220815,11.9,11.9,11.9,11.9,300
YZBL,20220815,1.14,1.14,1.14,1.14,1000