A3M,20220905,2.706,2.716,2.668,2.71,238452
ACS,20220905,22.12,22.48,22.08,22.42,331734
ACX,20220905,8.782,8.932,8.7,8.794,892125
ADX,20220905,1.07,1.07,1.01,1.018,305245
ADZ,20220905,4.02,4.22,4.02,4.16,1635
AEDAS,20220905,17.6,17.6,16.84,17.3,5759
AENA,20220905,120.7,121.2,118.55,120.65,64217
AGIL,20220905,4.35,4.35,4.3,4.3,1079
AI,20220905,0.0726,0.0726,0.0693,0.0699,784997
AIR,20220905,96.55,97.23,96,96.88,4566
ALB,20220905,47.5,47.9,47.5,47.6,1046
ALM,20220905,9.03,9.05,8.805,9.015,131904
ALNT,20220905,12.85,13.3,12.85,13.2,779
ALQ,20220905,8.4,8.4,8.4,8.4,500
AMP,20220905,0.1716,0.1734,0.171,0.1716,993156
AMS,20220905,50.72,51.8,50.48,51.8,287829
ANA,20220905,192.1,194.7,190.3,193.8,50014
ANE,20220905,39.3,40.36,38.8,40,207838
APAM,20220905,25.6,25.86,25.31,25.39,1558
APG,20220905,18,18,18,18,260
APPS,20220905,6.73,6.82,6.6,6.775,84598
ARM,20220905,8,8,8,8,295
ART,20220905,3.19,3.19,3.09,3.09,583
ATRY,20220905,5.86,5.88,5.64,5.84,21234
AZK,20220905,5.94,5.94,5.8,5.94,6957
BAIN,20220905,2.96,2.96,2.96,2.96,1126
BBVA,20220905,4.4315,4.471,4.395,4.4695,8441398
BKT,20220905,4.926,5.01,4.893,5.006,1602072
BKY,20220905,0.224,0.2245,0.22,0.221,1216743
BST,20220905,0.17,0.17,0.162,0.167,65209
CABK,20220905,2.989,3.016,2.942,3.012,9939939
CAF,20220905,28.65,28.65,28,28.1,37438
CASH,20220905,0.67,0.686,0.667,0.682,63275
CBAV,20220905,19.5,20.1,19.5,20,1854
CCEP,20220905,48.92,48.92,47.84,47.84,657
CEV,20220905,7.2,7.2,7.2,7.2,699
CIE,20220905,24.2,24.2,23.28,23.32,44613
CITY,20220905,0.279,0.279,0.231,0.26,53718
CLNX,20220905,37.92,38.14,37.52,37.74,598398
CLR,20220905,1.72,1.79,1.72,1.73,15783
COL,20220905,5.865,5.915,5.8,5.875,653915
COM,20220905,1.545,1.58,1.53,1.56,7083
DIA,20220905,0.0134,0.0134,0.0131,0.0133,2394909
DOM,20220905,3.805,3.835,3.76,3.83,50189
EAT,20220905,4.19,4.195,4.1,4.1,5724
EBRO,20220905,15.92,16.2,15.78,15.9,46382
ECR,20220905,3,3.01,2.95,2.95,100032
EDR,20220905,5.29,5.35,5.24,5.35,46826
EEP,20220905,0.515,0.515,0.515,0.515,10000
EIDF,20220905,78.4,79.4,78,79.4,8857
ELE,20220905,17.16,17.215,16.985,17.215,658779
ELZ,20220905,0.205,0.206,0.201,0.204,214725
ENC,20220905,3.54,3.54,3.372,3.432,584890
END,20220905,2.95,3.01,2.95,2.96,2783
ENER,20220905,5.56,5.88,5.48,5.88,18564
ENG,20220905,18.34,18.46,18.165,18.265,449834
ENO,20220905,11,11.05,10.75,10.9,15736
ENRS,20220905,5.82,5.9,5.46,5.52,9680
FACE,20220905,2.14,2.2,2.14,2.18,6259
FAE,20220905,3.96,3.975,3.925,3.97,91550
FCC,20220905,8.88,9.01,8.88,8.97,22178
FDR,20220905,15.23,15.44,15.06,15.31,552707
FER,20220905,24.31,24.9,24.31,24.87,398359
GALQ,20220905,1.29,1.29,1.215,1.215,10595
GAM,20220905,17.935,17.98,17.915,17.98,1289513
GAS,20220905,27.94,27.94,27.13,27.63,263913
GCO,20220905,29,29.25,28.65,29.15,17538
GEST,20220905,3.688,3.688,3.4,3.416,709953
GIGA,20220905,10.15,10.15,10.1,10.1,1347
GRE,20220905,33.96,34.5,33.38,34.5,28868
GRF,20220905,11.635,11.695,11.365,11.505,777548
GRF.P,20220905,7.62,7.685,7.485,7.61,132953
GRI,20220905,1.88,1.88,1.88,1.88,1330
GSJ,20220905,3.88,3.94,3.86,3.87,1640
HAN,20220905,0.8,0.8,0.8,0.8,3000
HLZ,20220905,10.6,10.6,10.3,10.35,1080
HOME,20220905,10.1,10.5,10.1,10.46,38883
IAG,20220905,1.2225,1.2345,1.2065,1.2155,13079834
IBE,20220905,10.42,10.64,10.36,10.61,5860619
IBG,20220905,14.05,14.1,13.6,14,677
IDR,20220905,7.56,7.73,7.515,7.69,368106
INDDT,20220905,7229.3,7269.8,7216.7,7265.1,30249
ISE,20220905,0.542,0.58,0.542,0.58,11530
ISUR,20220905,7.7,7.8,7.7,7.8,600
ITX,20220905,21.31,21.36,20.85,21.25,2644155
IZER,20220905,8.28,8.28,8.04,8.24,1427
LAB,20220905,4.26,4.26,4.26,4.26,5458
LDA,20220905,1.052,1.052,1.03,1.034,565036
LGT,20220905,7.02,7.18,7.02,7.28,440
LIB,20220905,1.16,1.16,1.16,1.16,199
LLN,20220905,2.24,2.26,2.22,2.245,12500
LLYC,20220905,10.3,10.3,10.2,10.4,384
LOG,20220905,19.49,19.76,19.47,19.76,119493
LRE,20220905,4.575,4.65,4.575,4.61,17113
MAKS,20220905,12,12,11.65,11.65,2365
MAP,20220905,1.65,1.65,1.625,1.628,2064808
MCM,20220905,12.34,12.34,11.58,12,11438
MDF,20220905,0.778,0.779,0.751,0.752,153014
MED,20220905,0.785,0.785,0.785,0.785,2475
MEL,20220905,5.8,5.84,5.76,5.79,482713
MIO,20220905,6.85,6.85,6.85,6.85,164
MONI,20220905,0.312,0.318,0.312,0.318,10000
MRL,20220905,9,9.175,8.95,9.16,462915
MTS,20220905,22.55,22.825,22.19,22.5,275889
MVC,20220905,6.86,6.86,6.81,6.81,13847
NBI,20220905,5.2,5.2,5.2,5.2,1500
NEA,20220905,5.06,5.06,5.06,5.06,1198
NHH,20220905,2.925,2.925,2.86,2.87,24996
NTH,20220905,1.71,1.72,1.7,1.7,4445
NTX,20220905,3.24,3.24,3.22,3.22,960
NXT,20220905,0.378,0.38,0.378,0.378,670
NYE,20220905,0.0022,0.0023,0.0021,0.0022,25252700
OHL,20220905,0.5575,0.5585,0.5455,0.555,896006
OLE,20220905,0.2745,0.2745,0.266,0.271,665898
ORY,20220905,2.445,2.445,2.395,2.42,17458
PANG,20220905,1.48,1.48,1.48,1.48,450
PAR,20220905,4.61,4.61,4.6,4.56,419
PHM,20220905,57.5,57.5,56.26,57.08,39151
PRM,20220905,13.05,13.55,13.05,13.4,742
PRS,20220905,0.48,0.48,0.462,0.466,70538
PSG,20220905,1.757,1.78,1.75,1.773,227329
PSI,20220905,6004.28,6017.65,5924.21,6001.28,6001
PVA,20220905,0.3855,0.397,0.384,0.384,69758
R4,20220905,9.36,9.44,9.3,9.32,691
REE,20220905,18.37,18.475,18.23,18.445,760746
REN,20220905,1.55,1.55,1.535,1.55,28050
REP,20220905,13.34,13.765,13.34,13.685,4896930
RIO,20220905,3.8,3.8,3.7,3.7,939
RJF,20220905,2.55,2.55,2.48,2.53,9947
RLIA,20220905,0.97,0.97,0.964,0.97,13975
ROVI,20220905,48,48.24,47.6,47.98,72282
SAB,20220905,0.6716,0.6764,0.662,0.6744,20999072
SAI,20220905,0.888,0.92,0.86,0.92,8752
SAN,20220905,2.364,2.395,2.3465,2.395,27790994
SCYR,20220905,2.2,2.23,2.2,2.212,754375
SLR,20220905,19.5,19.79,18.74,19.68,761911
SNG,20220905,4.21,4.22,4.13,4.22,19718
SOL,20220905,4.92,5.09,4.92,5.05,200307
SPH,20220905,9,9,8.84,9,1595
TEF,20220905,4.143,4.143,4.051,4.09,10603216
TL5,20220905,2.76,2.76,2.7,2.738,132237
TLGO,20220905,2.62,2.62,2.55,2.58,94680
TRE,20220905,6.255,6.345,6.155,6.19,140975
TRG,20220905,0.329,0.329,0.3045,0.311,152935
TUB,20220905,2.195,2.29,2.195,2.23,58501
UBS,20220905,0.015,0.0152,0.0146,0.0148,13333558
UNI,20220905,0.855,0.8575,0.8415,0.8515,1365999
USI,20220905,5.45,5.45,5.4,5.4,1290
VER,20220905,3.03,3.03,3.03,3.03,1806
VID,20220905,62.7,63,61.9,62.4,21646
VIS,20220905,56.1,57.95,56.1,56.85,31274
VOC,20220905,0.67,0.686,0.648,0.65,71108
VYT,20220905,3.22,3.22,3.22,3.22,1924
YEIS,20220905,4.44,4.44,4.38,4.38,5083
YFID,20220905,42.8,42.8,42,42,394
YHSP,20220905,5.9,5.9,5.9,5.9,848
YINB7,20220905,0.95,0.95,0.945,0.945,8000
YMHRE,20220905,3.96,3.96,3.96,3.96,250
YORS,20220905,12.9,12.9,12.9,13,3
YQUO,20220905,1.65,1.65,1.65,1.65,2942
YVIT,20220905,11.6,11.6,11.6,11.6,5415