A3M,20221116,3.166,3.19,3.092,3.106,385353
ACS,20221116,26.58,26.61,25.99,26.21,595425
ACX,20221116,9.57,9.618,9.456,9.474,508047
ADX,20221116,0.895,0.9775,0.8805,0.8805,1801057
ADZ,20221116,3.88,4.22,3.83,3.86,4110
AEDAS,20221116,14.14,14.14,13.58,13.6,14967
AENA,20221116,124.9,125,121.75,122.1,155570
AGIL,20221116,3.38,3.5,3.36,3.38,18176
AI,20221116,0.0663,0.0663,0.0636,0.0646,603413
AIR,20221116,113.54,115.24,113.4,114.38,5689
ALB,20221116,45.4,45.55,44.5,44.65,12180
ALC,20221116,26.8,26.8,26.8,27.4,198
ALM,20221116,9.105,9.105,8.815,8.83,279773
ALNT,20221116,13.35,13.35,13.15,13.15,199
ALQ,20221116,6.8,6.8,6.75,6.75,1990
AMP,20221116,0.1712,0.1712,0.164,0.165,1395097
AMS,20221116,52.68,52.74,51.02,51.16,667929
ANA,20221116,188.6,189.4,187.1,187.9,72605
ANE,20221116,39.42,39.58,38.32,38.44,218906
APAM,20221116,29.2,29.2,28.54,28.75,1257
APPS,20221116,6.125,6.125,5.94,5.94,326317
ARM,20221116,7.45,7.45,7.45,7.75,130
ART,20221116,3.7,3.7,3.7,3.7,897
ATRY,20221116,5.5,5.98,5.5,5.86,17817
AZK,20221116,6.26,6.38,6.22,6.36,1880
BBVA,20221116,5.396,5.425,5.351,5.362,10818103
BKT,20221116,5.69,5.752,5.674,5.73,2387189
BKY,20221116,0.194,0.1968,0.1912,0.192,1581525
BST,20221116,0.282,0.286,0.27,0.275,461035
CABK,20221116,3.233,3.298,3.233,3.281,11177742
CAF,20221116,27.15,27.4,26.85,26.85,45260
CASH,20221116,0.635,0.637,0.612,0.62,154607
CBAV,20221116,19,19,17.8,18.1,1193
CCEP,20221116,49.1,50.8,49,49.18,5335
CEV,20221116,7.25,7.25,7.25,7.25,200
CIE,20221116,24.18,24.18,23.46,23.74,50867
CITY,20221116,0.104,0.108,0.095,0.108,66719
CLNX,20221116,35.19,35.24,34.1,34.24,1356268
CLR,20221116,1.77,1.825,1.74,1.815,15635
COL,20221116,5.885,5.89,5.685,5.7,1439589
COM,20221116,1.365,1.365,1.305,1.365,21669
DIA,20221116,0.0125,0.0127,0.0124,0.0125,20964577
DOM,20221116,3.57,3.61,3.51,3.51,58710
EAT,20221116,3.88,3.88,3.85,3.85,1722
EBRO,20221116,14.94,15.16,14.92,15.04,57077
ECR,20221116,3.11,3.135,3.055,3.065,129412
EDR,20221116,4.4,4.5,4.35,4.425,148890
EIDF,20221116,19.42,20,19.42,19.9,65339
ELE,20221116,18.28,18.55,18.215,18.51,1128867
ELZ,20221116,0.257,0.274,0.256,0.274,26167
ENC,20221116,3.09,3.09,3.01,3.028,1081728
END,20221116,1.8,1.925,1.8,1.845,13452
ENER,20221116,4.9,4.95,4.85,4.85,20958
ENG,20221116,17.38,17.435,17.285,17.355,801388
ENO,20221116,10.45,10.45,10.2,10.2,15732
ENRS,20221116,5.34,5.4,5.3,5.4,1572
EZE,20221116,0.0451,0.0669,0.0451,0.0623,22786426
FACE,20221116,2.04,2.04,1.96,2.02,3838
FAE,20221116,3.6,3.6,3.52,3.52,176206
FCC,20221116,8.08,8.13,8,8.04,37287
FDR,20221116,14.85,14.85,14.02,14.06,716937
FER,20221116,25.15,25.25,24.65,24.75,841458
FER.D,20221116,0.448,0.45,0.44,0.45,1510306
GALQ,20221116,1.08,1.115,1.08,1.105,18183
GAM,20221116,18.01,18.02,18.005,18.02,1163785
GAS,20221116,26.7,26.81,26.5,26.73,278869
GCO,20221116,28.8,28.9,28.3,28.8,22136
GEST,20221116,3.568,3.568,3.466,3.54,602462
GIGA,20221116,10.2,10.35,10.2,10.35,1998
GRE,20221116,33.06,33.9,32.72,33,36092
GRF,20221116,10.26,10.26,9.834,9.916,2398505
GRF.P,20221116,7.7,7.7,7.36,7.425,213172
GSJ,20221116,4.15,4.195,4.02,4.055,36421
HAN,20221116,0.462,0.462,0.458,0.458,10513
HLZ,20221116,8,8,8,8,1500
HOME,20221116,8.16,8.31,8.16,8.28,23228
IAG,20221116,1.571,1.588,1.506,1.5195,22430578
IBE,20221116,10.385,10.52,10.335,10.485,8400791
IBG,20221116,13.25,13.3,13.2,13.3,4314
IDR,20221116,9.54,9.545,9.15,9.3,515792
IFF,20221116,0.62,0.62,0.62,0.62,14000
INDDT,20221116,7380.3,7385.4,7292,7327.6,41069
ISE,20221116,0.544,0.56,0.544,0.56,2397
ISUR,20221116,7.8,7.8,7.78,7.8,4462
ITX,20221116,24.3,24.36,23.62,23.86,2512315
IZER,20221116,8.02,8.08,8,8.06,1154
KOM,20221116,0.94,0.94,0.895,0.895,14700
LAB,20221116,3.4,3.54,3.4,3.5,365
LDA,20221116,0.97,0.972,0.94,0.9465,2150226
LGT,20221116,6.16,6.22,6.16,6.4,101
LIB,20221116,0.94,0.94,0.94,0.94,1
LLN,20221116,2.14,2.24,2.12,2.125,45085
LOG,20221116,21.8,21.94,21.46,21.68,181956
LRE,20221116,4.3,4.3,4.2,4.24,31372
MAKS,20221116,9.62,9.8,9.62,9.8,1561
MAP,20221116,1.819,1.827,1.803,1.826,3048090
MCM,20221116,10.96,10.96,10.72,10.82,6661
MDF,20221116,0.699,0.701,0.672,0.673,189716
MEL,20221116,5.03,5.07,4.956,4.99,1327872
MIO,20221116,5.7,5.7,5.7,5.7,372
MONI,20221116,0.258,0.258,0.25,0.25,30844
MRL,20221116,9.2,9.2,8.89,8.94,721456
MTB,20221116,1.27,1.27,1.27,1.24,341
MTS,20221116,25.99,26.12,24.925,25.03,437639
MVC,20221116,7.12,7.14,7.08,7.1,25061
NBI,20221116,4.7,4.7,4.7,4.7,50
NEA,20221116,4.86,4.86,4.86,5.14,110
NHH,20221116,2.98,2.98,2.945,2.965,19350
NTH,20221116,1.645,1.645,1.645,1.645,2450
NTX,20221116,2.48,2.5,2.48,2.5,1925
NXT,20221116,0.395,0.406,0.385,0.406,126962
NY,20221116,33592.92,33661.98,33516.99,33591.83,33592
NYE,20221116,0.0202,0.0204,0.02,0.0204,1123846
OHL,20221116,0.482,0.4854,0.466,0.4662,2417747
OLE,20221116,0.248,0.248,0.239,0.243,588867
OPDE,20221116,4.525,4.525,4.17,4.24,85807
ORY,20221116,2.165,2.17,2.105,2.11,131112
PANG,20221116,1.55,1.55,1.55,1.55,15000
PAR,20221116,3.27,3.31,3.27,3.29,12300
PHM,20221116,65.2,65.22,63.52,63.86,48951
PRM,20221116,12.05,12.05,11.55,11.9,1475
PRO,20221116,18.2,18.2,17.8,18,173
PRS,20221116,0.356,0.359,0.348,0.353,88821
PSG,20221116,1.836,1.847,1.782,1.783,318489
PSI,20221116,5818.14,5828.43,5785.31,5807.09,5807
PVA,20221116,0.3845,0.4,0.3775,0.378,202193
R4,20221116,9.58,9.62,9.48,9.58,639
REE,20221116,17.35,17.485,17.145,17.335,1158845
REN,20221116,1.415,1.45,1.33,1.35,14167
REP,20221116,14.05,14.295,14.04,14.1,3565308
RIO,20221116,3.96,3.96,3.96,3.98,35
RJF,20221116,2.7,2.85,2.7,2.75,11387
RLIA,20221116,1.05,1.055,1.05,1.05,127279
ROVI,20221116,39.8,39.86,38.82,39.14,252371
SAB,20221116,0.83,0.8452,0.8298,0.8372,33695586
SAI,20221116,0.3,0.32,0.28,0.285,102515
SAN,20221116,2.604,2.615,2.5755,2.5755,30663890
SCYR,20221116,2.556,2.586,2.502,2.522,1956682
SLR,20221116,17.605,17.95,17.02,17.14,779301
SNG,20221116,3.98,4,3.98,4,497
SOL,20221116,4.694,4.82,4.65,4.674,245926
SPH,20221116,7.14,7.14,6.76,6.92,400
TEF,20221116,3.539,3.543,3.463,3.487,15511990
TL5,20221116,3.26,3.3,3.182,3.184,173052
TLGO,20221116,3.085,3.085,2.93,2.97,359912
TRE,20221116,9.685,9.755,9.3,9.58,238366
TRG,20221116,0.2575,0.262,0.252,0.252,437541
TUB,20221116,2.14,2.145,2.095,2.125,54608
UBS,20221116,0.0139,0.014,0.013,0.0133,62041523
UNI,20221116,0.951,0.9575,0.9485,0.9535,2571554
USI,20221116,6.3,6.3,6.3,6.3,1573
VER,20221116,2.72,2.75,2.72,2.74,548
VID,20221116,80,80,77.5,78,20147
VIS,20221116,57.05,57.25,56.45,56.7,26925
VOC,20221116,0.65,0.68,0.648,0.648,27132
VYT,20221116,3.6,3.6,3.6,3.6,685
YADV,20221116,9.85,9.9,9.85,9.9,1215
YPARK,20221116,1.52,1.52,1.52,1.52,700