A3M,20220825,2.882,2.898,2.83,2.836,192632
ACS,20220825,23.01,23.08,22.69,22.69,382359
ACX,20220825,9.34,9.4,9.23,9.302,467595
ADX,20220825,1.101,1.164,1.1,1.116,554839
ADZ,20220825,4.16,4.19,4.16,4.19,1330
AEDAS,20220825,17.96,17.96,17.38,17.44,3778
AENA,20220825,126.3,127.35,125.35,125.4,58586
AGIL,20220825,4.3,4.36,4.3,4.36,906
AI,20220825,0.0773,0.079,0.075,0.076,922126
AIR,20220825,104.24,104.76,103.74,104.04,2413
ALB,20220825,51,51,50.5,50.7,1356
ALM,20220825,9.4,9.6,9.4,9.515,95318
ALQ,20220825,8,8,8,8,871
AMP,20220825,0.185,0.185,0.181,0.181,552369
AMS,20220825,55.02,56.04,55.02,55.78,238656
ANA,20220825,208,209.4,206.8,208.2,45514
ANE,20220825,43.28,43.98,43.28,43.48,211000
APAM,20220825,28.81,29.1,28.81,28.48,142
APPS,20220825,6.875,6.88,6.76,6.77,62372
ARM,20220825,8,8,8,8,1586
ART,20220825,3.22,3.22,3.22,3.28,100
ATRY,20220825,5.92,5.92,5.8,5.86,5835
AZK,20220825,5.8,5.9,5.8,5.86,3343
BAIN,20220825,2.94,2.94,2.94,2.94,724
BBVA,20220825,4.596,4.596,4.4805,4.5215,7546750
BKT,20220825,4.902,4.943,4.829,4.84,942726
BKY,20220825,0.226,0.2305,0.225,0.228,1274821
CABK,20220825,2.964,2.978,2.905,2.905,7130453
CAF,20220825,29.05,29.3,28.7,28.85,47664
CASH,20220825,0.669,0.684,0.669,0.674,124310
CBAV,20220825,20.6,20.7,20.3,20.5,939
CCEP,20220825,52.05,52.75,51.85,51.95,1686
CIE,20220825,24.94,25.18,24.84,25.06,38251
CITY,20220825,0.27,0.28,0.26,0.28,24956
CLNX,20220825,41.1,41.61,40.67,41.37,525348
CLR,20220825,1.82,1.84,1.77,1.8,4763
COL,20220825,6.09,6.175,6.04,6.08,467602
COM,20220825,1.7,1.7,1.68,1.68,1346
DIA,20220825,0.0138,0.0139,0.0135,0.0135,5358603
DOM,20220825,3.885,3.94,3.885,3.9,39850
EAT,20220825,4.65,4.65,4.44,4.57,1269
EBRO,20220825,16.18,16.18,15.98,16.06,11930
ECR,20220825,3.155,3.22,3.15,3.155,72151
EDR,20220825,5.3,5.38,5.17,5.28,47413
EIDF,20220825,80.8,81,79.4,80.8,20776
ELE,20220825,18.115,18.26,18.03,18.11,271919
ELZ,20220825,0.218,0.218,0.218,0.218,22109
ENC,20220825,3.66,3.698,3.586,3.678,583959
END,20220825,3.07,3.07,3.06,3.06,976
ENER,20220825,5.9,5.94,5.9,5.9,1362
ENG,20220825,19.305,19.445,19.205,19.285,385936
ENO,20220825,11.25,11.3,11.2,11.25,7194
ENRS,20220825,5.82,5.98,5.76,5.98,4100
EZE,20220825,0.081,0.0834,0.0785,0.0792,1185807
FACE,20220825,2.55,2.55,2.55,2.55,100
FAE,20220825,3.98,4.085,3.98,4.05,190399
FCC,20220825,9.23,9.23,9.06,9.06,21593
FDR,20220825,16.74,16.99,16.45,16.49,592304
FER,20220825,26.36,26.51,25.97,26.03,353806
GALQ,20220825,1.295,1.295,1.295,1.295,2001
GAM,20220825,17.99,17.995,17.94,17.94,479968
GAS,20220825,29.58,30.05,29.58,29.73,285257
GCO,20220825,29.05,29.6,29.05,29.5,6389
GEST,20220825,3.76,3.78,3.72,3.776,354967
GIGA,20220825,10.15,10.25,10.15,10.25,255
GRE,20220825,39.02,39.4,38.8,39,25412
GRF,20220825,12.775,13,12.615,12.77,524394
GRF.P,20220825,8.23,8.38,8.195,8.23,93704
GSJ,20220825,4.06,4.06,3.92,3.99,6089
HAN,20220825,0.9,0.9,0.9,0.9,3000
HLZ,20220825,11,11.1,10.7,11,2830
HOME,20220825,10.2,10.36,10.2,10.36,13580
IAG,20220825,1.295,1.3025,1.281,1.2895,6227928
IBE,20220825,10.925,11.085,10.92,11.005,6111421
IBG,20220825,13.4,13.5,13.4,13.5,1228
IDR,20220825,8.315,8.39,8.23,8.27,277402
IFF,20220825,0.63,0.63,0.63,0.63,7655
INDDT,20220825,7455.8,7493.1,7433.4,7446.1,23059
ISE,20220825,0.564,0.584,0.564,0.584,49
ITX,20220825,23.7,23.82,22.94,23.14,2221857
KOM,20220825,1.64,1.64,1.64,1.64,200
LDA,20220825,1.083,1.095,1.082,1.085,1421582
LGT,20220825,7.42,7.42,7.04,7.38,1673
LLN,20220825,2.31,2.33,2.21,2.29,30404
LLYC,20220825,10.5,10.5,10.35,10.4,1321
LOG,20220825,20.08,20.26,20.08,20.14,97434
LRE,20220825,4.7,4.75,4.67,4.72,27342
MAKS,20220825,13.25,13.35,13,13,982
MAP,20220825,1.648,1.655,1.636,1.64,1795318
MCM,20220825,12.66,12.72,12.64,12.66,2097
MDF,20220825,0.77,0.817,0.76,0.798,363258
MED,20220825,0.62,0.62,0.595,0.595,8275
MEL,20220825,6.12,6.31,6.12,6.275,426053
MONI,20220825,0.294,0.294,0.294,0.294,5901
MRL,20220825,9.4,9.595,9.4,9.51,453757
MTB,20220825,1.34,1.35,1.34,1.35,2975
MTS,20220825,23.65,23.9,23.39,23.77,184845
MVC,20220825,6.86,6.86,6.8,6.8,14945
NBI,20220825,5.3,5.3,5.3,5.3,50
NEA,20220825,5.2,5.2,5,5.26,456
NHH,20220825,3.07,3.19,3.035,3.07,46615
NTH,20220825,1.695,1.695,1.69,1.69,1918
NTX,20220825,3.34,3.34,3.34,3.34,1000
NXT,20220825,0.386,0.388,0.385,0.388,66490
NYE,20220825,0.0022,0.0022,0.0021,0.0021,3550800
OHL,20220825,0.59,0.593,0.581,0.5855,756679
OLE,20220825,0.29,0.295,0.29,0.29,233800
ORY,20220825,2.5,2.545,2.475,2.52,20810
PANG,20220825,1.46,1.46,1.46,1.46,500
PAR,20220825,4.7,4.7,4.69,4.7,2560
PHM,20220825,62.2,62.56,61.24,61.42,32121
PRM,20220825,13.65,13.65,13.65,13.65,198
PRO,20220825,17.8,18,17.8,17.7,25
PRS,20220825,0.455,0.458,0.453,0.458,9190
PSG,20220825,1.848,1.852,1.826,1.843,211913
PSI,20220825,6251.13,6277.04,6241.85,6244.88,6244
PVA,20220825,0.4015,0.408,0.381,0.3925,83198
R4,20220825,9.3,9.4,9.3,9.3,471
REE,20220825,19.555,19.75,19.46,19.63,455046
REN,20220825,1.58,1.59,1.575,1.585,15383
REP,20220825,13.455,13.61,13.405,13.405,3376860
RIO,20220825,3.7,3.7,3.7,3.7,1150
RJF,20220825,2.62,2.69,2.62,2.635,4963
RLIA,20220825,0.97,0.97,0.97,0.97,33862
ROVI,20220825,51.25,52.45,51.15,51.35,91083
SAB,20220825,0.6516,0.656,0.6378,0.6382,13827048
SAI,20220825,1.02,1.04,1,1,3563
SAN,20220825,2.4945,2.499,2.4335,2.4455,23916030
SCYR,20220825,2.318,2.318,2.266,2.27,753478
SLR,20220825,22.87,24.65,22.87,24.31,1119581
SNG,20220825,4.2,4.22,4.2,4.2,7300
SOL,20220825,5.665,5.75,5.62,5.65,341196
SPH,20220825,8.72,9,8.72,8.76,3443
TEF,20220825,4.194,4.213,4.164,4.179,6669329
TL5,20220825,2.93,2.95,2.88,2.914,105233
TLGO,20220825,2.68,2.68,2.61,2.61,66016
TRE,20220825,6.05,6.11,5.965,5.995,200131
TRG,20220825,0.3375,0.348,0.3375,0.348,39522
TUB,20220825,2.3,2.3,2.255,2.275,38235
UBS,20220825,0.0157,0.0161,0.015,0.0151,84423787
UNI,20220825,0.877,0.8775,0.852,0.856,761066
USI,20220825,5.5,5.5,5.5,5.5,2000
VER,20220825,3.02,3.02,2.96,3.02,2527
VID,20220825,67,67,65.8,66.3,22512
VIS,20220825,57,57.3,56.55,56.9,14111
VOC,20220825,0.696,0.698,0.692,0.696,6809
YEIS,20220825,5.2,5.2,5.2,5.2,962
YFID,20220825,42.8,42.8,42,42,394
YINB7,20220825,0.95,0.95,0.945,0.945,8000
YORS,20220825,12.9,12.9,12.9,13,3
YQPQ,20220825,1.05,1.05,1.05,1.05,14000