A3M,20221115,3.16,3.17,3.096,3.166,335024
ACS,20221115,26.2,26.55,26.09,26.5,845829
ACX,20221115,9.7,9.7,9.524,9.616,610465
ADX,20221115,0.789,0.895,0.786,0.89,2243641
ADZ,20221115,3.88,4.22,3.83,3.86,4110
AEDAS,20221115,14.1,14.1,13.92,14.1,11203
AENA,20221115,124.45,125,123.25,124.3,96127
AGIL,20221115,3.36,3.38,3.36,3.38,8833
AI,20221115,0.0638,0.0659,0.063,0.0655,1068870
AIR,20221115,113.2,114.46,112.68,114,3195
ALB,20221115,44.95,45.7,44.95,45.4,9001
ALC,20221115,26.8,26.8,26.8,27.4,197
ALM,20221115,9.16,9.24,8.98,9.105,327921
ALNT,20221115,13.45,13.45,13.1,13.15,679
ALQ,20221115,7.1,7.1,7.1,7.1,1144
AMP,20221115,0.173,0.173,0.167,0.172,1339321
AMS,20221115,53.12,53.2,51.76,52.76,668408
ANA,20221115,187.9,189.5,187,187.6,74659
ANE,20221115,38.9,39.4,38.22,38.9,309422
APAM,20221115,29.42,29.42,29.1,29.31,308
APPS,20221115,6.12,6.16,6.065,6.125,254584
ARM,20221115,7.4,7.75,7.35,7.75,2823
ART,20221115,3.8,3.8,3.7,3.7,1347
ATRY,20221115,5.4,6,5.4,5.72,49010
AZK,20221115,6.26,6.38,6.22,6.36,1880
BAIN,20221115,2.74,2.74,2.74,2.72,12
BBVA,20221115,5.381,5.444,5.339,5.411,13997348
BKT,20221115,5.6,5.68,5.572,5.672,2574507
BKY,20221115,0.1994,0.1994,0.1934,0.194,1655819
BST,20221115,0.275,0.275,0.256,0.272,207507
CABK,20221115,3.185,3.245,3.172,3.232,10774338
CAF,20221115,27.6,27.6,26.9,27.45,57130
CASH,20221115,0.635,0.64,0.628,0.637,242234
CBAV,20221115,17.9,18.4,17.85,18,1014
CCEP,20221115,50.55,51,49.32,50.75,2927
CIE,20221115,23.9,24.32,23.3,24.2,119308
CITY,20221115,0.1105,0.1105,0.104,0.104,140683
CLNX,20221115,34.06,35.26,33.81,34.98,2921484
CLR,20221115,1.8,1.8,1.735,1.785,12610
COL,20221115,5.9,5.93,5.78,5.885,1374720
COM,20221115,1.385,1.385,1.29,1.36,18099
DIA,20221115,0.0128,0.0128,0.0125,0.0125,23128093
DOM,20221115,3.58,3.64,3.56,3.64,98259
EAT,20221115,3.92,3.93,3.895,3.92,832
EBRO,20221115,14.84,14.98,14.84,14.92,41524
ECR,20221115,3.17,3.215,3.13,3.135,81048
EDR,20221115,4.62,4.705,4.35,4.63,125160
EIDF,20221115,20,20.12,19.91,20,61084
ELE,20221115,17.99,18.32,17.95,18.32,1765320
ELZ,20221115,0.267,0.278,0.26,0.272,14598
ENC,20221115,3.13,3.16,3.064,3.072,954896
END,20221115,1.94,1.95,1.8,1.8,30862
ENER,20221115,4.95,4.95,4.86,4.87,13091
ENG,20221115,17.2,17.505,17.16,17.375,978912
ENO,20221115,10.4,10.45,10.3,10.4,11875
ENRS,20221115,5.34,5.34,5.34,5.34,1400
EZE,20221115,0.0459,0.0462,0.0445,0.0446,616264
FACE,20221115,2.02,2.04,2,2.04,21451
FAE,20221115,3.565,3.6,3.56,3.58,252540
FCC,20221115,8.02,8.18,8.02,8.13,47042
FDR,20221115,15,15.02,14.42,14.79,769878
FER,20221115,24.84,25.11,24.74,24.96,756788
FER.D,20221115,0.4432,0.4485,0.4419,0.4432,1838323
GALQ,20221115,1.12,1.12,1.115,1.12,16568
GAM,20221115,18.01,18.025,17.995,18.025,1633832
GAS,20221115,26.96,27.1,26.72,27.01,294997
GCO,20221115,29,29,28.15,28.6,16284
GEST,20221115,3.548,3.574,3.472,3.568,519322
GIGA,20221115,10.2,10.25,10.2,10.25,1268
GRE,20221115,32.8,33.48,32.2,33.48,62661
GRF,20221115,10.71,10.73,10.25,10.285,2673812
GRF.P,20221115,7.94,7.94,7.625,7.67,127511
GRI,20221115,1.72,1.72,1.72,1.72,400
GSJ,20221115,4.155,4.27,4.15,4.15,17562
HAN,20221115,0.45,0.458,0.45,0.458,12365
HLZ,20221115,7.96,8.04,7.8,8,10911
HOME,20221115,8.36,8.39,8.11,8.32,34738
IAG,20221115,1.597,1.615,1.5685,1.5955,12718355
IBE,20221115,10.54,10.59,10.455,10.475,7362395
IBG,20221115,13.6,13.6,13.2,13.25,15429
IDR,20221115,9.5,9.57,9.425,9.515,430129
IFF,20221115,0.62,0.62,0.62,0.62,14000
INDDT,20221115,7346.6,7369.1,7322.7,7368.7,43359
ISE,20221115,0.546,0.56,0.544,0.544,790
ISUR,20221115,7.8,7.8,7.78,7.78,13636
ITX,20221115,24.4,24.57,24.14,24.43,2274598
IZER,20221115,8,8.08,7.9,8.08,2477
KOM,20221115,0.96,0.96,0.96,0.96,11484
LAB,20221115,3.4,3.54,3.4,3.5,365
LDA,20221115,1,1.001,0.975,0.985,1115708
LGT,20221115,6.4,6.4,6.38,6.4,1612
LIB,20221115,0.94,0.94,0.94,0.94,1309
LLN,20221115,2.08,2.18,2.03,2.14,46313
LLYC,20221115,10.1,10.1,9.78,9.88,1460
LOG,20221115,21.6,21.7,21.42,21.66,270195
LRE,20221115,4.255,4.3,4.205,4.29,45372
MAKS,20221115,10,10,9.74,9.74,3794
MAP,20221115,1.802,1.82,1.796,1.82,3150701
MCM,20221115,10.8,10.96,10.68,10.8,7394
MDF,20221115,0.699,0.699,0.686,0.697,48551
MED,20221115,0.86,0.86,0.86,0.86,1250
MEL,20221115,5.05,5.055,4.942,5.025,1050878
MIO,20221115,5.95,5.95,5.7,5.7,1177
MONI,20221115,0.268,0.268,0.268,0.268,12452
MRL,20221115,9.175,9.27,9.08,9.14,864619
MTB,20221115,1.27,1.27,1.27,1.24,341
MTS,20221115,26.3,26.31,25.475,26.045,480753
MVC,20221115,7.14,7.14,7.1,7.13,30510
NBI,20221115,4.7,4.7,4.66,4.7,4412
NEA,20221115,5.14,5.14,4.98,5.14,123
NHH,20221115,2.94,2.97,2.94,2.97,4010
NTH,20221115,1.59,1.645,1.59,1.645,13126
NTX,20221115,2.42,2.5,2.42,2.44,2509
NXT,20221115,0.375,0.396,0.375,0.396,46094
NYE,20221115,0.0206,0.021,0.0202,0.0204,6997528
OHL,20221115,0.497,0.497,0.4714,0.4876,2572042
OLE,20221115,0.241,0.248,0.237,0.248,602217
OPDE,20221115,4.3,4.54,4.3,4.43,142381
ORY,20221115,2.19,2.2,2.115,2.14,161240
PANG,20221115,1.52,1.55,1.52,1.55,16290
PAR,20221115,3.36,3.36,3.27,3.3,8457
PHM,20221115,65.74,66,64.32,65.12,48554
PRM,20221115,11.7,11.9,11.5,11.8,1124
PRS,20221115,0.339,0.35,0.336,0.35,292851
PSG,20221115,1.843,1.853,1.804,1.833,492205
PSI,20221115,5779.96,5828.81,5775.95,5819.85,5819
PVA,20221115,0.375,0.3845,0.3685,0.3775,64638
R4,20221115,9.58,9.58,9.58,9.58,1005
REE,20221115,17.235,17.435,17.185,17.24,1021537
REN,20221115,1.32,1.45,1.31,1.385,57860
REP,20221115,13.805,14.05,13.805,14.035,3875311
RIO,20221115,3.96,3.98,3.96,3.98,204
RJF,20221115,2.75,2.75,2.635,2.7,73549
RLIA,20221115,1,1.055,1,1.05,44911
ROVI,20221115,39.68,39.8,38.86,39.7,222336
SAB,20221115,0.7942,0.8332,0.7938,0.8332,55396101
SAI,20221115,0.3,0.307,0.3,0.307,6000
SAN,20221115,2.584,2.6125,2.5655,2.6085,30409774
SCYR,20221115,2.546,2.574,2.52,2.56,2086095
SLR,20221115,16.76,17.78,16.42,17.7,1286230
SNG,20221115,4,4,4,4,56
SOL,20221115,4.824,4.98,4.66,4.756,580567
SPH,20221115,7.12,7.12,6.92,6.92,2402
TEF,20221115,3.605,3.622,3.526,3.545,16486168
TL5,20221115,3.312,3.358,3.25,3.32,143792
TLGO,20221115,3.08,3.105,3.01,3.09,371820
TRE,20221115,9.77,9.86,9.335,9.77,379648
TRG,20221115,0.258,0.263,0.249,0.256,788216
TUB,20221115,2.15,2.15,2.105,2.14,70371
UBS,20221115,0.014,0.0144,0.014,0.014,25846970
UNI,20221115,0.938,0.959,0.938,0.9535,2257503
USI,20221115,6.35,6.35,6.35,6.35,1709
VER,20221115,2.64,2.72,2.64,2.72,2967
VID,20221115,79.8,80.5,78.9,79.4,24700
VIS,20221115,56.85,57.3,56.65,57,32303
VOC,20221115,0.666,0.68,0.642,0.642,20653
VYT,20221115,3.6,3.6,3.6,3.6,213
YATO,20221115,10,10,10,10,200
YPARK,20221115,1.52,1.52,1.52,1.52,700
YVIT,20221115,11.4,11.4,11.4,11.4,350