A3M,20220916,2.71,2.784,2.71,2.762,287118
ACS,20220916,23.11,23.11,22.77,22.92,1377023
ACX,20220916,8.45,8.768,8.34,8.622,1713641
ADX,20220916,1.015,1.021,1.005,1.006,97853
ADZ,20220916,4.05,4.05,4.05,4.1,193
AEDAS,20220916,16.74,17.12,16.52,16.52,16425
AENA,20220916,117.15,118.15,115.1,115.1,309801
AGIL,20220916,4.08,4.08,4,4,6417
AI,20220916,0.0688,0.0704,0.0681,0.0698,1216758
AIR,20220916,95.9,95.9,91.4,92.07,18635
ALB,20220916,45.25,47.05,45.25,47.05,10664
ALM,20220916,9.26,9.555,9.25,9.535,332549
ALNT,20220916,12.75,12.8,12.5,12.5,247
ALQ,20220916,8,8,8,8,2395
AMP,20220916,0.1748,0.1748,0.171,0.1744,331729
AMS,20220916,51.64,51.74,50.4,50.64,1076564
ANA,20220916,203,205.2,202.2,202.2,166647
ANE,20220916,41.98,42.4,41.3,41.96,921337
APAM,20220916,25.08,25.47,25.08,25.7,384
APG,20220916,18,18,18,18,60
APPS,20220916,6.625,6.625,6.36,6.48,362886
ARM,20220916,8,8,8,8,188
ART,20220916,3.33,3.33,3.19,3.27,2285
ATRY,20220916,6.1,6.1,5.98,6.1,2184
AZK,20220916,6.28,6.28,6,6.26,13708
BBVA,20220916,4.896,4.959,4.841,4.9275,49842269
BKT,20220916,5.932,5.952,5.836,5.868,3361395
BKY,20220916,0.218,0.226,0.208,0.214,3914411
BST,20220916,0.116,0.116,0.108,0.113,145653
CABK,20220916,3.56,3.59,3.496,3.53,26649345
CAF,20220916,28.25,28.25,27.05,27.2,54692
CASH,20220916,0.67,0.674,0.651,0.654,232496
CBAV,20220916,19.3,19.3,19.2,19.2,1270
CCEP,20220916,49,49,46.88,47.12,875
CIE,20220916,23,23,22.52,22.82,88784
CITY,20220916,0.17,0.18,0.167,0.17,58008
CLNX,20220916,36.81,36.82,34.9,34.97,2439215
CLR,20220916,1.7,1.7,1.63,1.63,8385
COL,20220916,5.58,5.735,5.51,5.7,2502734
COM,20220916,1.525,1.58,1.505,1.53,28576
DIA,20220916,0.0134,0.0134,0.0132,0.0132,11256227
DOM,20220916,3.63,3.63,3.51,3.51,224025
EAT,20220916,4.17,4.28,4.11,4.145,947
EBRO,20220916,16.12,16.12,15.9,16.12,207035
ECR,20220916,2.915,2.94,2.89,2.91,109557
EDR,20220916,5.27,5.28,5.12,5.12,90190
EIDF,20220916,77.8,78,77.2,78,3465
ELE,20220916,17.31,17.76,17.295,17.63,1936758
ELZ,20220916,0.213,0.225,0.208,0.213,23546
ENC,20220916,3.308,3.338,3.268,3.274,494882
END,20220916,2.62,2.62,2.5,2.5,12104
ENER,20220916,5.78,5.78,5.56,5.7,25249
ENG,20220916,17,17.45,17,17.27,1735244
ENO,20220916,10.75,10.95,10.65,10.95,42136
ENRS,20220916,5.8,5.9,5.8,5.9,4513
FACE,20220916,2.33,2.47,2.21,2.33,27768
FAE,20220916,3.9,3.94,3.9,3.925,452677
FCC,20220916,9.09,9.33,9.04,9.33,26689
FDR,20220916,14.84,15.29,14.69,15.15,1865455
FER,20220916,24.9,24.94,24.55,24.65,1992167
GALQ,20220916,1.195,1.195,1.195,1.195,650
GAM,20220916,17.955,17.975,17.94,17.965,2979156
GAS,20220916,26.03,26.25,25.59,25.59,1612218
GCO,20220916,29.6,29.6,28.6,29,49172
GEST,20220916,3.46,3.46,3.266,3.366,451194
GIGA,20220916,10.1,10.2,10,10.2,2152
GRE,20220916,37.36,38.9,37.34,38.46,82418
GRF,20220916,12.06,12.085,11.685,11.755,1665605
GRF.P,20220916,8.315,8.53,8.16,8.335,711525
GSJ,20220916,3.87,3.965,3.75,3.75,32946
HAN,20220916,0.815,0.82,0.815,0.82,16000
HLZ,20220916,10.2,10.2,10.1,10.2,2496
HOME,20220916,10.4,10.6,10.12,10.12,137878
IAG,20220916,1.225,1.233,1.211,1.211,13914766
IBE,20220916,10.385,10.61,10.385,10.565,25232106
IBG,20220916,13.3,13.55,13.25,13.45,1917
IDR,20220916,8.045,8.245,7.87,8.17,775362
INDDT,20220916,7206.4,7241.3,7194.2,7205.5,88796
ISE,20220916,0.568,0.58,0.548,0.58,21114
ISUR,20220916,7.7,7.84,7.7,7.84,4539
ITX,20220916,22.1,22.55,21.95,22.45,5359936
IZER,20220916,8.06,8.18,8.06,8.18,2003
LAB,20220916,4.2,4.2,4,4,630
LDA,20220916,1.05,1.084,1.05,1.084,971202
LGT,20220916,6.52,6.6,6.5,6.5,1077
LIB,20220916,1.1,1.1,1.1,1.1,2115
LLN,20220916,2.16,2.16,2.06,2.1,55973
LLYC,20220916,10.3,10.3,10.3,10.3,118
LOG,20220916,19.61,19.85,19.4,19.47,195189
LRE,20220916,4.56,4.6,4.54,4.54,139643
MAKS,20220916,12,12,11.8,11.8,1913
MAP,20220916,1.707,1.733,1.701,1.717,4260048
MCM,20220916,11.94,11.94,11.34,11.48,7590
MDF,20220916,0.729,0.744,0.721,0.724,35416
MED,20220916,0.86,0.87,0.86,0.87,5511
MEL,20220916,5.625,5.65,5.52,5.55,637157
MONI,20220916,0.294,0.294,0.294,0.294,10001
MRL,20220916,8.92,9.105,8.83,9.02,5665579
MTS,20220916,21.52,22.32,21.4,22.19,337357
MVC,20220916,6.84,6.85,6.8,6.8,70338
NEA,20220916,4.82,4.9,4.71,4.71,3168
NHH,20220916,3.04,3.04,2.885,2.885,30510
NTH,20220916,1.66,1.67,1.655,1.67,7716
NTX,20220916,3.15,3.15,2.92,2.96,3623
NXT,20220916,0.379,0.394,0.371,0.375,98988
NYE,20220916,0.0025,0.0027,0.0024,0.0024,128684900
OHL,20220916,0.595,0.595,0.5775,0.588,1554416
OLE,20220916,0.2715,0.2715,0.2635,0.2635,821761
ORY,20220916,2.41,2.425,2.265,2.305,88261
PAR,20220916,4.04,4.4,4.04,4.08,18406
PHM,20220916,58.38,59.52,58.14,58.84,42384
PRM,20220916,12.3,12.3,11.55,12,648
PRO,20220916,17.7,17.7,17.7,17.2,137
PRS,20220916,0.448,0.448,0.425,0.443,138954
PSG,20220916,1.654,1.654,1.605,1.626,742896
PSI,20220916,5913.89,5897.98,5848.32,5848.84,5848
PVA,20220916,0.404,0.404,0.387,0.387,76447
R4,20220916,9.4,9.44,9.36,9.4,989
REE,20220916,17.645,17.83,17.595,17.705,2227642
REN,20220916,1.53,1.54,1.5,1.51,43711
REP,20220916,12.3,12.385,11.885,11.96,10441727
RJF,20220916,2.53,2.53,2.505,2.51,3006
RLIA,20220916,0.96,0.98,0.96,0.97,231943
ROVI,20220916,46.6,46.6,45.48,45.66,115788
SAB,20220916,0.76,0.766,0.7432,0.7458,43996717
SAI,20220916,0.78,0.78,0.722,0.74,6200
SAN,20220916,2.622,2.654,2.608,2.6505,83934735
SCYR,20220916,2.348,2.348,2.302,2.336,1636274
SLR,20220916,20.69,21.06,20.26,20.26,1222825
SNG,20220916,4.24,4.24,4.15,4.15,966
SOL,20220916,5.61,5.62,4.798,4.902,1984089
SPH,20220916,9.28,9.28,9.02,9.02,1340
TEF,20220916,3.89,3.908,3.847,3.861,25500141
TL5,20220916,2.814,2.85,2.78,2.834,262188
TLGO,20220916,2.59,2.605,2.55,2.56,152483
TRE,20220916,6.625,6.655,6.52,6.52,140848
TRG,20220916,0.3165,0.3165,0.299,0.3105,276597
TUB,20220916,2.15,2.17,2.11,2.16,53735
UBS,20220916,0.015,0.015,0.0144,0.0145,13192418
UNI,20220916,0.996,0.9985,0.977,0.9985,2087842
USI,20220916,7.25,7.25,7.25,7.25,11722
VER,20220916,3.03,3.03,3.03,3.03,15
VID,20220916,63,63.1,61,62.1,595371
VIS,20220916,55.9,56.4,55.8,56.15,47476
VOC,20220916,0.646,0.646,0.63,0.63,68593
VYT,20220916,3.22,3.22,3.22,3.22,173
YEIS,20220916,4.44,4.44,4.38,4.38,5083
YFID,20220916,42.8,42.8,42,42,394
YINB7,20220916,0.95,0.95,0.945,0.945,8000
YMEI,20220916,43.8,43.8,43.8,44,45
YORS,20220916,12.9,12.9,12.9,13,3
YQUO,20220916,1.65,1.65,1.65,1.65,2942
YVIT,20220916,11.3,11.3,11.3,11.3,650