A3M,20220908,2.75,2.75,2.624,2.662,386426
ACS,20220908,22.78,22.82,22.32,22.55,408772
ACX,20220908,9.02,9.042,8.796,8.872,737024
ADX,20220908,1.056,1.056,1.025,1.035,84900
ADZ,20220908,4.03,4.03,4.03,4.16,16
AEDAS,20220908,17,17.22,16.9,17.06,6498
AENA,20220908,121.75,122.25,116.35,118.7,237948
AGIL,20220908,4.3,4.3,4.3,4.3,103
AI,20220908,0.0683,0.0767,0.0683,0.0736,5051472
AIR,20220908,97,97,94.45,96.39,2033
ALB,20220908,46.1,47.6,46.1,46.8,960
ALM,20220908,8.8,9.005,8.78,8.905,191027
ALNT,20220908,13,13,12.75,12.8,6283
ALQ,20220908,8.7,8.7,8.6,8.6,600
AMP,20220908,0.174,0.1762,0.171,0.1734,993203
AMS,20220908,51.96,52.18,50.5,51.88,379407
ANA,20220908,200.6,201.6,194.6,200.2,66221
ANE,20220908,42.14,42.7,41.46,42.66,295160
APAM,20220908,25.9,26.31,25.77,25.42,288
APG,20220908,18,18,18,18,260
APPS,20220908,6.74,6.85,6.71,6.79,63161
ARM,20220908,8,8,8,8,321
ART,20220908,3.15,3.15,3.13,3.13,590
ATRY,20220908,6.12,6.12,5.82,5.92,14548
AZK,20220908,6,6.04,5.84,6.04,9345
BBVA,20220908,4.547,4.6685,4.493,4.625,13521922
BKT,20220908,5.1,5.41,5.092,5.382,4597857
BKY,20220908,0.232,0.2345,0.222,0.23,1089950
BST,20220908,0.12,0.127,0.112,0.117,190318
CABK,20220908,3.054,3.232,3.053,3.213,25456816
CAF,20220908,28.65,28.9,28,28.5,55174
CASH,20220908,0.69,0.692,0.679,0.684,262178
CBAV,20220908,20.1,20.1,19.9,20,337
CCEP,20220908,50.25,50.25,47.36,47.64,545
CEV,20220908,7.15,7.15,7.15,7.15,1600
CIE,20220908,23.88,23.9,22.76,23.24,53125
CITY,20220908,0.203,0.222,0.2,0.2,111632
CLNX,20220908,37.63,38.07,36.9,38.02,627135
CLR,20220908,1.72,1.74,1.69,1.74,2220
COL,20220908,5.93,5.93,5.695,5.76,1261289
COM,20220908,1.53,1.57,1.53,1.57,3927
DIA,20220908,0.0132,0.0132,0.0129,0.013,4214703
DOM,20220908,3.77,3.795,3.72,3.795,59049
EAT,20220908,4,4.4,3.98,4.4,8970
EBRO,20220908,15.82,16.02,15.82,15.96,26993
ECR,20220908,2.9,3.03,2.895,3,147672
EDR,20220908,5.44,5.44,5.23,5.33,48040
EIDF,20220908,79.2,79.4,77.8,78.4,19057
ELE,20220908,17.595,17.67,17.405,17.58,650229
ELZ,20220908,0.206,0.208,0.204,0.208,2757
ENC,20220908,3.44,3.486,3.42,3.452,288865
END,20220908,2.9,2.9,2.86,2.88,3071
ENER,20220908,5.76,5.92,5.6,5.82,14909
ENG,20220908,17.975,17.985,17.305,17.605,1272775
ENO,20220908,10.75,10.8,10.65,10.7,13716
ENRS,20220908,5.8,5.9,5.8,5.88,5080
FACE,20220908,2.2,2.2,2.1,2.11,502
FAE,20220908,3.91,3.99,3.885,3.975,151902
FCC,20220908,9.15,9.18,9.03,9.09,15965
FDR,20220908,15.54,15.75,14.93,15.33,413371
FER,20220908,25.05,25.05,24.58,24.91,508505
GAM,20220908,17.945,18,17.945,18,1664949
GAS,20220908,27.73,27.8,27.13,27.31,209049
GCO,20220908,28.6,28.7,28.05,28.4,14332
GEST,20220908,3.402,3.53,3.402,3.458,224018
GIGA,20220908,10.05,10.25,10.05,10.15,1659
GRE,20220908,35.54,37.02,35.54,36.7,34461
GRF,20220908,11.7,11.945,11.325,11.87,1447102
GRF.P,20220908,7.76,8.075,7.585,8.025,306708
GRI,20220908,1.88,1.88,1.88,1.88,1330
GSJ,20220908,3.895,3.895,3.81,3.84,2166
HLZ,20220908,10.35,10.4,10,10.25,6261
HOME,20220908,10.58,10.64,10.4,10.56,20494
IAG,20220908,1.278,1.2885,1.245,1.246,8722931
IBE,20220908,10.755,10.815,10.595,10.755,7927703
IBG,20220908,13.7,13.9,13.6,13.7,1715
IDR,20220908,7.79,7.815,7.635,7.795,402128
INDDT,20220908,7234.7,7237.9,7156.7,7222.1,43646
ISE,20220908,0.552,0.558,0.552,0.58,5
ISUR,20220908,7.68,7.68,7.68,7.68,1596
ITX,20220908,21.4,21.4,20.53,21.19,3929570
IZER,20220908,8.16,8.24,8.16,8.24,170
KOM,20220908,1.56,1.56,1.56,1.56,9742
LAB,20220908,4.16,4.16,4.1,4.1,1800
LDA,20220908,1.05,1.07,1.042,1.054,777700
LGT,20220908,6.98,7.04,6.9,6.9,1471
LIB,20220908,1.16,1.16,1.16,1.16,30
LLN,20220908,2.165,2.25,2.075,2.24,33506
LLYC,20220908,10.3,10.3,10.3,10.4,250
LOG,20220908,19.54,19.67,19.38,19.63,130894
LRE,20220908,4.62,4.67,4.595,4.665,24443
MAKS,20220908,11.4,11.9,11.4,11.9,3986
MAP,20220908,1.614,1.631,1.599,1.625,2829298
MCM,20220908,11.78,12.02,11.62,11.72,11226
MDF,20220908,0.746,0.76,0.738,0.74,324293
MED,20220908,0.85,0.865,0.85,0.865,2500
MEL,20220908,5.31,5.42,5.27,5.355,1975492
MRL,20220908,9.155,9.26,8.96,9.04,1060662
MTS,20220908,22.85,23,22.25,22.59,299443
MVC,20220908,6.9,6.9,6.8,6.82,11266
NBI,20220908,5.2,5.2,5.2,5.2,200
NHH,20220908,2.865,2.9,2.845,2.85,26641
NTH,20220908,1.72,1.72,1.675,1.675,4166
NXT,20220908,0.378,0.378,0.378,0.378,14021
NYE,20220908,0.0022,0.0022,0.0021,0.0022,5250000
OHL,20220908,0.5465,0.56,0.54,0.5565,824623
OLE,20220908,0.2705,0.2765,0.27,0.276,445016
ORY,20220908,2.435,2.435,2.35,2.37,40752
PAR,20220908,4.51,4.76,4.5,4.7,34699
PHM,20220908,55.8,56.96,55.04,56.96,43477
PRM,20220908,13.2,13.2,13.2,13.2,203
PRO,20220908,17.7,17.7,17.7,17.7,4
PRS,20220908,0.46,0.469,0.4555,0.469,56818
PSG,20220908,1.74,1.765,1.736,1.758,250690
PSI,20220908,5937.8,5969.79,5905.45,5965.71,5965
PVA,20220908,0.38,0.3955,0.375,0.378,102631
R4,20220908,9.34,9.36,9.34,9.34,23333
REE,20220908,18.1,18.35,17.73,17.95,1131023
REN,20220908,1.55,1.55,1.55,1.55,5800
REP,20220908,13.035,13.115,12.78,12.825,4258989
RIO,20220908,3.52,3.52,3.52,3.7,2
RJF,20220908,2.565,2.59,2.515,2.55,9354
RLIA,20220908,0.96,0.97,0.96,0.97,17885
ROVI,20220908,46.74,47,45.16,46.86,110091
SAB,20220908,0.683,0.7228,0.6736,0.7158,64277822
SAI,20220908,0.93,0.93,0.93,0.89,200
SAN,20220908,2.4095,2.477,2.373,2.4505,37657023
SCYR,20220908,2.22,2.234,2.202,2.232,986823
SLR,20220908,20.68,21.53,20.3,21.45,717624
SNG,20220908,4.18,4.18,4.18,4.18,500
SOL,20220908,5.19,5.38,5.14,5.375,265846
SPH,20220908,9.16,9.16,9.1,9.1,8000
TEF,20220908,4,4.01,3.882,3.922,16668676
TL5,20220908,2.952,2.952,2.71,2.756,188617
TLGO,20220908,2.61,2.615,2.57,2.605,52288
TRE,20220908,6.35,6.68,6.35,6.675,199126
TRG,20220908,0.2865,0.3145,0.2865,0.303,111914
TUB,20220908,2.215,2.215,2.175,2.18,64930
UBS,20220908,0.0148,0.0153,0.0146,0.015,23439929
UNI,20220908,0.8745,0.9065,0.8625,0.901,2637786
USI,20220908,5.5,5.55,5.5,5.55,1813
VER,20220908,3.03,3.17,3.03,3.15,3630
VID,20220908,63.9,63.9,62.6,63.2,12782
VIS,20220908,56.75,56.75,56.05,56.5,19885
VOC,20220908,0.648,0.65,0.63,0.63,79631
VYT,20220908,3.22,3.22,3.22,3.22,391
YATO,20220908,9.8,9.8,9.8,9.8,699
YEIS,20220908,4.44,4.44,4.38,4.38,5083
YFID,20220908,42.8,42.8,42,42,394
YINB7,20220908,0.95,0.95,0.945,0.945,8000
YMHRE,20220908,3.96,3.96,3.96,3.96,250
YORS,20220908,12.9,12.9,12.9,13,3
YQUO,20220908,1.65,1.65,1.65,1.65,2942