A3M,20220826,2.874,2.874,2.772,2.782,343662
ACS,20220826,22.84,23,22.35,22.42,493316
ACX,20220826,9.346,9.414,9.138,9.164,642377
ADX,20220826,1.115,1.139,1.088,1.09,168679
ADZ,20220826,4.09,4.19,4.09,4.19,17
AEDAS,20220826,17.3,17.48,17.08,17.18,3938
AENA,20220826,126.2,127,124.25,124.4,68126
AGIL,20220826,4.36,4.4,4.36,4.4,596
AI,20220826,0.0765,0.0775,0.076,0.0764,292194
AIR,20220826,102.82,104.52,101.82,102.06,3682
ALB,20220826,50.8,51,50.3,51,1096
ALC,20220826,28.2,28.2,28.2,28.8,190
ALM,20220826,9.575,9.575,9.28,9.32,120644
ALNT,20220826,13.2,13.2,12.9,12.95,879
AMP,20220826,0.183,0.183,0.1776,0.1776,1089321
AMS,20220826,56.18,56.18,54.78,54.8,263180
ANA,20220826,209.4,210.4,205.6,206,69130
ANE,20220826,44.16,44.2,43.4,43.5,191241
APAM,20220826,28.6,28.6,27.9,27.9,1111
APPS,20220826,6.765,6.81,6.665,6.71,52296
ARM,20220826,7.9,7.9,7.9,7.9,560
ART,20220826,3.18,3.22,3.05,3.05,6300
ATRY,20220826,6.02,6.02,5.86,5.88,4447
AZK,20220826,5.88,5.9,5.82,5.88,5650
BAIN,20220826,2.96,2.96,2.96,2.96,284
BBVA,20220826,4.56,4.5865,4.4305,4.453,10322165
BKT,20220826,4.864,4.924,4.813,4.827,1238485
BKY,20220826,0.2245,0.231,0.2215,0.2215,1054244
CABK,20220826,2.92,2.942,2.861,2.88,13254244
CAF,20220826,29.3,29.3,28.55,28.75,50661
CASH,20220826,0.677,0.679,0.669,0.679,98923
CBAV,20220826,21.8,22,20.6,20.9,2045
CCEP,20220826,51.15,51.15,49.9,50.2,2846
CIE,20220826,25.02,25.22,24.34,24.34,56788
CITY,20220826,0.26,0.279,0.26,0.279,4120
CLNX,20220826,41.55,41.61,39.7,39.92,928605
CLR,20220826,1.79,1.79,1.725,1.725,16310
COL,20220826,6.17,6.17,5.95,5.95,687556
COM,20220826,1.715,1.72,1.67,1.68,9258
DIA,20220826,0.0135,0.0137,0.0132,0.0134,6242422
DOM,20220826,3.995,3.995,3.845,3.895,44848
EAT,20220826,4.605,4.605,4.355,4.5,1046
EBRO,20220826,16.14,16.14,16,16.04,18055
ECR,20220826,3.2,3.2,3.105,3.105,81627
EDR,20220826,5.06,5.24,5.06,5.21,65445
EIDF,20220826,80.4,81,79.4,81,13447
ELE,20220826,18.15,18.2,17.805,17.865,668732
ELZ,20220826,0.218,0.218,0.208,0.215,432333
ENC,20220826,3.7,3.73,3.628,3.64,363121
END,20220826,3.06,3.08,3.06,3.06,350
ENER,20220826,5.98,5.98,5.72,5.86,9684
ENG,20220826,19.355,19.44,19.2,19.305,637267
ENO,20220826,11.25,11.3,11,11.05,7056
ENRS,20220826,5.98,6,5.98,6,1000
EZE,20220826,0.0783,0.0799,0.078,0.078,303262
FACE,20220826,2.37,2.51,2.36,2.48,4183
FAE,20220826,4.08,4.08,3.97,3.98,120640
FCC,20220826,9.11,9.11,9.02,9.03,29175
FDR,20220826,16.65,16.79,15.97,15.97,664196
FER,20220826,26.18,26.33,25.74,25.87,365704
GALQ,20220826,1.275,1.345,1.22,1.345,7041
GAM,20220826,17.93,17.965,17.91,17.93,550830
GAS,20220826,29.89,29.89,29.49,29.58,272670
GCO,20220826,29.6,29.6,29.2,29.45,14289
GEST,20220826,3.76,3.77,3.6,3.608,304103
GIGA,20220826,10.15,10.25,10.15,10.25,2270
GRE,20220826,38.7,39.14,38,38.26,21546
GRF,20220826,12.87,12.95,12.35,12.42,1242748
GRF.P,20220826,8.175,8.29,8.005,8.005,106364
GSJ,20220826,4.01,4.015,4.01,4.015,1076
HAN,20220826,0.86,0.86,0.86,0.86,555
HLZ,20220826,11.1,11.1,10.55,11,2050
HOME,20220826,10.22,10.46,10.22,10.32,19570
IAG,20220826,1.302,1.304,1.25,1.25,8448797
IBE,20220826,11.055,11.15,10.865,10.925,7177435
IBG,20220826,13.55,13.6,13.35,13.4,2330
IDR,20220826,8.35,8.35,8.09,8.09,370334
IFF,20220826,0.65,0.65,0.65,0.65,28640
INDDT,20220826,7470,7482.3,7360.8,7386.4,30514
ISE,20220826,0.564,0.584,0.564,0.584,2055
ITX,20220826,23.2,23.25,22.15,22.27,2755260
LDA,20220826,1.09,1.097,1.07,1.072,209239
LGT,20220826,7.1,7.28,7.1,7.38,165
LIB,20220826,1.16,1.16,1.16,1.16,1500
LLN,20220826,2.29,2.29,2.245,2.255,11427
LLYC,20220826,10.6,10.6,10.6,10.4,250
LOG,20220826,20.2,20.22,20.06,20.1,139015
LRE,20220826,4.72,4.73,4.68,4.7,21690
MAKS,20220826,12.95,12.95,12.4,12.5,5856
MAP,20220826,1.647,1.647,1.626,1.626,1445419
MCM,20220826,12.64,12.76,12.64,12.74,1568
MDF,20220826,0.79,0.84,0.79,0.799,582355
MEL,20220826,6.29,6.29,6.02,6.02,480664
MONI,20220826,0.302,0.31,0.302,0.31,15000
MRL,20220826,9.55,9.575,9.31,9.35,494146
MTB,20220826,1.34,1.35,1.34,1.35,2975
MTS,20220826,24.085,24.3,23.485,23.53,276827
MVC,20220826,6.85,6.85,6.8,6.8,80655
NBI,20220826,5.1,5.3,5.1,5.3,102
NEA,20220826,5,5,4.97,5.26,309
NHH,20220826,3.15,3.15,3.06,3.085,17063
NTH,20220826,1.715,1.72,1.715,1.72,1255
NXT,20220826,0.388,0.388,0.388,0.388,8002
NYE,20220826,0.0022,0.0022,0.0021,0.0021,3525400
OHL,20220826,0.585,0.5935,0.576,0.576,671200
OLE,20220826,0.2945,0.2945,0.29,0.292,159308
ORY,20220826,2.5,2.545,2.47,2.5,33188
PAR,20220826,4.55,4.64,4.45,4.59,3881
PHM,20220826,61,61.38,58.88,59.02,66187
PRM,20220826,13.65,13.65,13.5,13.65,200
PRO,20220826,18,18,18,17.7,53
PRS,20220826,0.454,0.46,0.4515,0.4515,34520
PSG,20220826,1.856,1.865,1.808,1.821,359971
PSI,20220826,6244.62,6271.5,6193.14,6199.04,6199
PVA,20220826,0.3985,0.403,0.386,0.386,26065
R4,20220826,9.4,9.4,9.4,9.3,9
REE,20220826,19.6,19.675,19.295,19.42,561392
REN,20220826,1.59,1.59,1.53,1.57,34062
REP,20220826,13.415,13.545,13.39,13.43,3330447
RIO,20220826,3.7,3.7,3.62,3.62,1111
RJF,20220826,2.625,2.64,2.62,2.62,2705
RLIA,20220826,0.97,0.97,0.97,0.97,16770
ROVI,20220826,51.15,51.65,49.84,49.98,73167
SAB,20220826,0.642,0.657,0.6394,0.6446,23829984
SAI,20220826,1.02,1.04,0.96,1,5153
SAN,20220826,2.469,2.483,2.396,2.4075,25218272
SCYR,20220826,2.262,2.288,2.208,2.224,988312
SLR,20220826,24.22,24.33,23.26,23.39,451965
SNG,20220826,4.23,4.23,4.23,4.2,342
SOL,20220826,5.73,5.73,5.41,5.41,360727
SPH,20220826,8.74,9,8.74,8.76,460
TEF,20220826,4.19,4.207,4.111,4.144,11743758
TL5,20220826,2.91,2.91,2.87,2.898,126256
TLGO,20220826,2.67,2.67,2.56,2.57,154745
TRE,20220826,6.01,6.05,5.84,5.84,162922
TRG,20220826,0.342,0.348,0.338,0.339,95710
TUB,20220826,2.27,2.28,2.205,2.205,41026
UBS,20220826,0.0154,0.0154,0.0146,0.0146,29674226
UNI,20220826,0.851,0.865,0.843,0.8445,1653378
VER,20220826,3.02,3.04,2.96,2.97,1402
VID,20220826,66.4,66.4,64.1,64.4,27000
VIS,20220826,57.25,57.25,56.05,56.2,24385
VOC,20220826,0.688,0.698,0.688,0.698,10604
VYT,20220826,3.26,3.26,3.26,3.26,671
YATO,20220826,10,10,10,10,501
YEIS,20220826,5.2,5.2,5.2,5.2,962
YFID,20220826,42.8,42.8,42,42,394
YINB7,20220826,0.95,0.95,0.945,0.945,8000
YORS,20220826,12.9,12.9,12.9,13,3