A3M,20220914,2.762,2.772,2.688,2.722,280493
ACS,20220914,23,23.31,22.92,22.99,523428
ACX,20220914,8.774,8.9,8.54,8.6,1362581
ADX,20220914,1.046,1.046,1.001,1.019,140894
ADZ,20220914,4.06,4.18,4.05,4.1,7990
AEDAS,20220914,17.42,17.42,16.8,16.84,2787
AENA,20220914,119,119.8,118,118.45,100026
AGIL,20220914,4.1,4.1,4.06,4.06,3633
AI,20220914,0.0691,0.0714,0.0675,0.0695,817202
AIR,20220914,96.89,96.99,94.55,95.43,5430
ALB,20220914,46.25,46.25,45.3,45.85,2406
ALC,20220914,26.2,26.2,26.2,26.2,286
ALM,20220914,9.15,9.37,9.12,9.355,210988
ALNT,20220914,12.6,12.6,12.5,12.5,1168
ALQ,20220914,8.5,8.5,8.5,8.5,590
AMP,20220914,0.172,0.1756,0.1714,0.172,403280
AMS,20220914,51.04,52.1,50.86,52.06,597311
ANA,20220914,201.8,205.2,200,204.4,101785
ANE,20220914,41.02,42,40.9,41.54,219345
APAM,20220914,25.14,25.99,25.14,25.77,12859
APG,20220914,18,18,18,18,250
APPS,20220914,6.795,6.925,6.72,6.75,84177
ARM,20220914,8,8,8,8,333
ART,20220914,3.33,3.34,3.31,3.33,7893
ATRY,20220914,5.98,6.08,5.9,6.08,4345
AZK,20220914,6.2,6.34,6.14,6.2,3500
BAIN,20220914,2.96,2.96,2.96,2.96,298
BBVA,20220914,4.854,4.9555,4.831,4.878,13570641
BKT,20220914,5.662,5.798,5.654,5.778,2368364
BKY,20220914,0.2235,0.227,0.22,0.2225,1279548
BST,20220914,0.127,0.1334,0.126,0.126,44709
CABK,20220914,3.412,3.521,3.41,3.425,14468481
CAF,20220914,29,29.25,28.7,28.8,37538
CASH,20220914,0.66,0.682,0.66,0.68,349524
CBAV,20220914,19.7,19.8,19.3,19.4,1071
CCEP,20220914,48.5,48.62,47.62,48.16,910
CIE,20220914,23.14,23.38,23.04,23.36,63444
CITY,20220914,0.181,0.183,0.172,0.18,40135
CLE,20220914,0.228,0.228,0.228,0.228,22123
CLNX,20220914,37,37.41,36.56,37.3,1024559
CLR,20220914,1.68,1.73,1.68,1.72,8425
COL,20220914,5.73,5.755,5.555,5.58,1521990
COM,20220914,1.56,1.56,1.56,1.555,100
DIA,20220914,0.0137,0.0139,0.0133,0.0133,17794783
DOM,20220914,3.725,3.725,3.64,3.68,81596
EAT,20220914,4.235,4.235,4.15,4.18,2275
EBRO,20220914,15.94,15.94,15.82,15.88,46224
ECR,20220914,3.015,3.045,2.97,2.99,81569
EDR,20220914,5.26,5.29,5.09,5.25,76755
EIDF,20220914,77,77.2,76.4,77,4800
ELE,20220914,17.5,17.515,17.175,17.175,1003021
ELZ,20220914,0.23,0.235,0.213,0.219,86266
ENC,20220914,3.39,3.46,3.364,3.388,427815
END,20220914,2.63,2.78,2.58,2.68,13036
ENER,20220914,5.98,5.98,5.7,5.72,14858
ENG,20220914,17.79,17.8,17.48,17.48,960538
ENO,20220914,10.6,10.7,10.2,10.4,17578
ENRS,20220914,5.78,5.8,5.7,5.7,1928
FACE,20220914,2.2,2.27,2.19,2.2,7134
FAE,20220914,4.01,4.03,3.975,4.01,196470
FCC,20220914,9.14,9.25,9.08,9.25,21825
FDR,20220914,15.3,15.56,14.69,14.92,1149247
FER,20220914,25.33,25.46,25.06,25.17,441600
GALQ,20220914,1.2,1.2,1.2,1.2,2500
GAM,20220914,17.95,17.985,17.94,17.945,1150996
GAS,20220914,26.64,26.64,26.16,26.16,510691
GCO,20220914,29.25,29.45,28.7,28.7,30040
GEST,20220914,3.404,3.484,3.356,3.4,379449
GIGA,20220914,10,10.5,9.9,10,6962
GRE,20220914,36.58,37.3,36.22,36.22,34642
GRF,20220914,12.49,12.49,11.975,12.185,1047075
GRF.P,20220914,8.45,8.545,8.195,8.405,255427
GSJ,20220914,3.95,3.95,3.9,3.9,522
HAN,20220914,0.8,0.8,0.8,0.8,10301
HLZ,20220914,10.2,10.4,10.1,10.4,160
HOME,20220914,10.62,10.62,10.44,10.52,13563
IAG,20220914,1.222,1.248,1.212,1.2355,15349482
IBE,20220914,10.76,10.785,10.6,10.61,15059558
IBG,20220914,13.4,13.55,13.4,13.45,2050
IDR,20220914,8,8.4,8,8.27,871844
INDDT,20220914,7301.9,7321.7,7249.4,7260.4,45727
ISE,20220914,0.58,0.58,0.538,0.574,52387
ISUR,20220914,7.54,7.54,7.54,7.54,530
ITX,20220914,23,23.29,22.26,22.78,5867862
IZER,20220914,8.1,8.3,8,8.16,7048
LAB,20220914,4.38,4.38,4.18,4.18,1110
LDA,20220914,1.066,1.081,1.053,1.057,331735
LGT,20220914,6.76,6.76,6.5,6.52,1448
LLN,20220914,2.1,2.165,2.1,2.135,4800
LLYC,20220914,10.4,10.4,10.3,10.3,650
LOG,20220914,20,20,19.82,19.82,97253
LRE,20220914,4.71,4.71,4.585,4.62,31181
MAKS,20220914,12.45,12.45,12.05,12.1,3184
MAP,20220914,1.71,1.714,1.683,1.696,2948954
MCM,20220914,11.6,11.62,11.52,11.6,3105
MDF,20220914,0.71,0.735,0.71,0.73,60646
MED,20220914,0.87,0.87,0.85,0.85,9918
MEL,20220914,5.495,5.63,5.49,5.62,711976
MIO,20220914,6.65,6.65,6.65,6.65,248
MONI,20220914,0.334,0.334,0.32,0.32,15350
MRL,20220914,9.115,9.14,8.88,8.935,1188774
MTB,20220914,1.32,1.32,1.32,1.32,1160
MTS,20220914,22.57,22.94,21.75,21.9,527391
MVC,20220914,6.94,6.94,6.8,6.81,12168
NEA,20220914,4.9,4.94,4.81,4.81,223
NHH,20220914,2.905,2.93,2.86,2.895,25308
NTH,20220914,1.67,1.67,1.67,1.67,1500
NTX,20220914,3.07,3.19,3.07,3.07,3150
NXT,20220914,0.372,0.373,0.372,0.373,11200
NYE,20220914,0.0022,0.0024,0.0021,0.0023,36282100
OHL,20220914,0.57,0.596,0.566,0.5735,823484
OLE,20220914,0.271,0.274,0.269,0.271,301129
ORY,20220914,2.42,2.43,2.4,2.4,24874
PAR,20220914,4.54,4.59,4.54,4.54,529
PHM,20220914,58.58,59.92,58.52,59.26,32811
PRM,20220914,12.8,12.9,12.3,12.3,3270
PRS,20220914,0.447,0.45,0.442,0.4495,10023
PSG,20220914,1.75,1.775,1.715,1.715,237026
PSI,20220914,6025.74,6027.32,5968.66,5980.55,5980
PVA,20220914,0.4025,0.41,0.39,0.3965,162441
R4,20220914,9.34,9.34,9.34,9.34,198
RBT,20220914,1.94,1.94,1.94,1.94,1100
REE,20220914,18.115,18.125,17.785,17.89,1137022
REN,20220914,1.59,1.59,1.535,1.535,18441
REP,20220914,12.8,13.035,12.71,12.85,5443784
RIO,20220914,3.58,3.6,3.58,3.6,6247
RJF,20220914,2.55,2.585,2.515,2.56,2633
RLIA,20220914,0.96,0.97,0.96,0.96,17392
ROVI,20220914,45.6,47.18,45.6,46.44,123195
SAB,20220914,0.7352,0.7532,0.725,0.7388,25429473
SAI,20220914,0.8,0.8,0.8,0.798,200
SAN,20220914,2.5645,2.616,2.552,2.5855,30617740
SCYR,20220914,2.292,2.338,2.292,2.326,1037202
SLR,20220914,21.29,21.39,20.76,20.97,454480
SNG,20220914,4.15,4.15,4.15,4.15,2090
SOL,20220914,5.19,5.28,5.13,5.21,205773
SPH,20220914,9.24,9.28,9.24,9.28,2434
TEF,20220914,3.935,3.948,3.903,3.929,11149295
TL5,20220914,2.806,2.86,2.75,2.778,124015
TLGO,20220914,2.635,2.635,2.59,2.6,113939
TRE,20220914,6.765,6.935,6.76,6.86,110011
TRG,20220914,0.315,0.319,0.2995,0.315,143601
TUB,20220914,2.15,2.185,2.11,2.17,63208
UBS,20220914,0.0151,0.0153,0.0149,0.015,8223592
UNI,20220914,0.9315,0.973,0.9315,0.958,2175442
USI,20220914,6.7,6.7,6.65,6.65,15177
VER,20220914,2.95,3.15,2.95,3.03,2645
VID,20220914,62.6,63,61.5,62.2,37897
VIS,20220914,57.15,57.55,56.15,56.85,34334
VOC,20220914,0.642,0.646,0.642,0.642,7596
VYT,20220914,3.22,3.22,3.22,3.22,222
YEIS,20220914,4.44,4.44,4.38,4.38,5083
YFID,20220914,42.8,42.8,42,42,394
YGOP,20220914,15.6,15.6,15.6,15.6,8637
YINB7,20220914,0.95,0.95,0.945,0.945,8000
YMEI,20220914,43.8,43.8,43.8,44,45
YMHRE,20220914,3.8,3.8,3.8,3.8,4000
YORS,20220914,12.9,12.9,12.9,13,3
YQUO,20220914,1.65,1.65,1.65,1.65,2942
YVIT,20220914,11.1,11.1,11.1,11.1,4335