A3M,20230117,3.4,3.422,3.37,3.398,200009
ACS,20230117,28.46,28.6,28.32,28.43,424389
ACX,20230117,10.165,10.365,10.165,10.34,2954861
ADX,20230117,1.251,1.319,1.251,1.29,1593846
AEDAS,20230117,15.38,15.38,14.9,15,17788
AENA,20230117,134,135.45,133.5,135.15,93723
AGIL,20230117,4.4,4.45,4.4,4.45,975
AI,20230117,0.113,0.119,0.1086,0.113,22022361
AIR,20230117,115.54,116.72,115.1,116.08,3372
ALB,20230117,44.9,45.15,44.85,45,5544
ALC,20230117,26.6,26.6,26.6,26.6,220
ALM,20230117,9.3,9.31,9.19,9.245,144230
ALNT,20230117,11.7,11.9,11.2,11.5,30204
AMP,20230117,0.1654,0.166,0.162,0.164,875237
AMS,20230117,56.48,56.78,55.92,56.58,673955
ANA,20230117,187.8,190.9,186.7,190.9,77504
ANE,20230117,38.22,38.78,37.98,38.78,295153
APAM,20230117,34.27,35.5,34.27,35.5,3123
APPS,20230117,6.35,6.57,6.35,6.57,307013
ARM,20230117,7.2,7.6,7.2,7.4,2164
ART,20230117,3.95,3.95,3.95,3.95,20
ATRY,20230117,6.32,6.34,6.26,6.32,29642
AZK,20230117,6.3,6.44,6.26,6.38,8485
BBVA,20230117,6.398,6.449,6.388,6.415,11516210
BKT,20230117,6.524,6.566,6.426,6.48,4914548
BKY,20230117,0.201,0.207,0.2005,0.203,1385276
BST,20230117,0.253,0.291,0.247,0.291,1631611
CABK,20230117,3.857,3.899,3.823,3.842,9594852
CAF,20230117,28.1,28.3,27.55,27.75,39975
CASH,20230117,0.676,0.687,0.672,0.678,739799
CBAV,20230117,17.95,18,17.75,18,914
CCEP,20230117,51.6,53.1,51.6,52.95,1199
CIE,20230117,26.26,26.82,26.26,26.76,70053
CITY,20230117,0.319,0.32,0.301,0.303,53409
CLE,20230117,0.2,0.2,0.2,0.2,8000
CLNX,20230117,32.43,33.44,32.2,33.2,1399524
CLR,20230117,3.29,3.4,3.13,3.19,34142
COL,20230117,6.785,6.83,6.685,6.8,1335285
COM,20230117,1.455,1.455,1.455,1.455,2930
DIA,20230117,0.014,0.014,0.0138,0.014,7153455
DOM,20230117,3.82,3.85,3.795,3.84,91264
EAT,20230117,4.04,4.09,3.985,4.04,11737
EBRO,20230117,15.7,15.98,15.62,15.98,77693
ECR,20230117,3.54,3.615,3.535,3.555,157207
EDR,20230117,4.75,5.15,4.75,5.15,242600
EIDF,20230117,28.74,28.8,28.1,28.54,74590
ELE,20230117,18.675,18.795,18.51,18.765,861008
ELZ,20230117,0.248,0.252,0.247,0.252,28700
ENC,20230117,3.08,3.104,3.026,3.048,441980
END,20230117,1.925,1.94,1.9,1.94,1652
ENER,20230117,4.6,4.64,4.58,4.6,38584
ENG,20230117,16.565,16.615,16.255,16.36,1249013
ENO,20230117,11.1,11.45,11.1,11.45,13474
ENRS,20230117,5.5,5.54,5.44,5.48,6483
FACE,20230117,2.95,2.95,2.85,2.9,18428
FAE,20230117,3.51,3.55,3.51,3.53,166072
FCC,20230117,9.05,9.05,8.88,8.89,41712
FDR,20230117,17.04,17.05,16.82,16.85,566790
FER,20230117,26.3,26.67,26.19,26.57,844311
GALQ,20230117,1.21,1.26,1.205,1.25,13753
GAM,20230117,18.05,18.06,18.05,18.05,258980
GAS,20230117,26,26.01,25.57,25.93,325899
GCO,20230117,29.6,30.2,29.45,30.1,35484
GEST,20230117,3.922,3.95,3.894,3.93,307789
GIGA,20230117,10.1,10.1,10.1,10.1,1000
GRE,20230117,29.5,30.1,29.32,30.04,41460
GRF,20230117,12.5,12.5,12.19,12.215,1569167
GRF.P,20230117,8.39,8.51,8.34,8.395,128858
GSJ,20230117,4.2,4.2,4.115,4.18,10141
HAN,20230117,0.41,0.41,0.41,0.41,500
HLZ,20230117,6.9,6.9,6.9,6.9,9904
HOME,20230117,9.35,9.4,9.13,9.27,11659
IAG,20230117,1.7865,1.799,1.77,1.7795,13448835
IBE,20230117,10.88,10.92,10.79,10.9,8339127
IBE.D,20230117,0.181,0.182,0.18,0.18,53458735
IBG,20230117,15,15.35,15,15.25,6671
IDR,20230117,11.01,11.08,10.96,11.01,344415
IFF,20230117,1.05,1.05,1.05,1.05,6714
ISUR,20230117,7.7,7.72,7.68,7.72,1800
ITX,20230117,27.31,27.53,27.26,27.42,1927511
IZER,20230117,8.04,8.18,8,8.18,1731
KOM,20230117,0.96,0.96,0.96,0.96,1110
LAB,20230117,3.2,3.26,3.2,3.26,5400
LDA,20230117,0.948,0.9685,0.9425,0.965,1623826
LGT,20230117,7.82,8.9,7.8,8.82,19534
LIB,20230117,0.915,0.915,0.905,0.905,170
LLN,20230117,2.675,2.69,2.625,2.67,65700
LLYC,20230117,9.9,9.9,9.74,9.74,1264
LOG,20230117,23.66,23.72,23.5,23.7,132861
LRE,20230117,4.68,4.68,4.565,4.605,42127
MAKS,20230117,10.3,10.5,10.2,10.2,262
MAP,20230117,1.874,1.881,1.846,1.874,3516781
MCM,20230117,11.94,12.28,11.48,12.06,14238
MDF,20230117,0.702,0.72,0.69,0.696,291325
MED,20230117,0.61,0.61,0.58,0.58,299
MEL,20230117,5.66,5.685,5.605,5.67,1100347
MIO,20230117,6.5,6.5,6.2,6.2,2664
MONI,20230117,0.278,0.278,0.278,0.278,1500
MRL,20230117,9.26,9.35,9.16,9.255,652716
MTS,20230117,28.595,29.25,28.59,28.965,457315
MVC,20230117,6.65,6.65,6.56,6.61,22740
NBI,20230117,4.7,4.7,4.7,4.7,600
NEA,20230117,5,5,5,5,600
NHH,20230117,3.205,3.285,3.205,3.235,28006
NTH,20230117,1.79,1.79,1.73,1.78,1944
NTX,20230117,3.24,3.35,3.16,3.24,3171
NXT,20230117,0.475,0.488,0.475,0.483,89629
NYE,20230117,0.0188,0.0194,0.0186,0.019,8643212
OHL,20230117,0.54,0.546,0.525,0.5255,3017743
OLE,20230117,0.2555,0.256,0.2505,0.255,325657
OPDE,20230117,3.995,4.15,3.99,4.085,64377
ORY,20230117,2.75,2.755,2.6,2.635,413613
PANG,20230117,1.75,1.75,1.75,1.75,287
PAR,20230117,3.31,3.36,3.3,3.35,215
PHM,20230117,61.4,62.4,60.64,62.26,41302
PRM,20230117,11.9,11.9,11.7,11.9,1280
PRO,20230117,20.8,20.8,20.2,20.6,1024
PRS,20230117,0.374,0.374,0.363,0.3685,97183
PRS.D,20230117,0.0019,0.003,0,0.0029,10779900
PSG,20230117,2.006,2.03,1.999,2.016,364754
PSI,20230117,6015.57,6015.22,5938.07,5998.13,5998
PVA,20230117,0.378,0.389,0.378,0.3845,145379
R4,20230117,9.88,9.9,9.74,9.9,3246
RBT,20230117,1.88,1.88,1.86,1.86,19
REE,20230117,16.6,16.7,16.5,16.5,5939411
REN,20230117,1.47,1.47,1.42,1.435,22250
REP,20230117,14.82,15.01,14.68,14.93,31027597
RIO,20230117,4.2,4.26,4.16,4.16,361
RJF,20230117,2.495,2.495,2.425,2.43,14045
RLIA,20230117,1.07,1.09,1.07,1.07,5435
ROVI,20230117,37.06,37.92,36.9,37.52,279654
SAB,20230117,0.97,0.9742,0.9584,0.965,20461799
SAI,20230117,0.34,0.35,0.311,0.328,722251
SAN,20230117,3.1,3.1265,3.079,3.1075,53974243
SCY.D,20230117,0.058,0.06,0.058,0.059,21470293
SCYR,20230117,2.636,2.68,2.622,2.672,3135504
SLR,20230117,19.22,19.89,19.055,19.865,560693
SNG,20230117,3.94,3.94,3.88,3.88,1091
SOL,20230117,5,5.29,4.91,5.195,539314
SPH,20230117,6.94,6.94,6.5,6.52,21237
SQRL,20230117,2.39,2.5,2.39,2.44,8846
TEF,20230117,3.637,3.644,3.601,3.625,34868753
TL5,20230117,3.52,3.592,3.52,3.558,72174
TLGO,20230117,3.4,3.435,3.375,3.4,48661
TRE,20230117,10.86,10.93,10.75,10.85,154699
TRG,20230117,0.29,0.292,0.2825,0.2865,247699
TUB,20230117,2.275,2.29,2.25,2.25,130616
UBS,20230117,0.0103,0.0108,0.0102,0.0105,59160766
UNI,20230117,1.215,1.23,1.205,1.21,6564423
VID,20230117,86.7,88.4,86.6,88,48012
VIS,20230117,60.2,60.75,60.2,60.6,52196
VOC,20230117,0.694,0.71,0.69,0.708,19026
VYT,20230117,3.4,3.4,3.4,3.4,1500
YGMP,20230117,57,57,56,56,1
YGOP,20230117,15.4,15.4,15.4,15.4,1000
YORE,20230117,1.07,1.07,1.07,1.07,1500
YTRA,20230117,4.9,4.9,4.9,4.9,200