A3M,20230203,3.48,3.526,3.454,3.47,366798
ACS,20230203,27.67,27.97,27.59,27.97,746618
ACS.D,20230203,0.4765,0.482,0.4765,0.481,2114193
ACX,20230203,9.886,9.926,9.8,9.892,1146426
ADX,20230203,1.284,1.305,1.281,1.3,238312
ADZ,20230203,4.97,5.1,4.96,4.98,312
AEDAS,20230203,15.6,15.62,15.16,15.22,28969
AENA,20230203,140.85,141.15,139.45,140.85,90159
AGIL,20230203,5,5,4.9,4.9,1590
AI,20230203,0.107,0.107,0.1022,0.1032,3633515
AIR,20230203,117.46,117.7,115.82,116.54,2040
ALB,20230203,45,45,44.45,44.75,10321
ALC,20230203,27.6,28,27.6,28,1195
ALM,20230203,9.19,9.4,9.18,9.27,439271
ALNT,20230203,12.35,12.45,12.15,12.4,2836
ALQ,20230203,7.15,7.2,7.15,7.2,1396
AMP,20230203,0.1636,0.1636,0.1608,0.162,1615166
AMS,20230203,60.04,61.74,59.56,61.74,1065317
ANA,20230203,185.7,185.8,182.5,184.2,78696
ANE,20230203,37.32,37.32,36.1,36.62,354192
APAM,20230203,36,36,35.7,36.25,483
APPS,20230203,7.2,7.205,7.13,7.18,337229
ARM,20230203,7.3,7.45,7.3,7.45,6905
ART,20230203,3.8,3.8,3.74,3.79,2169
ATRY,20230203,6.26,6.26,6.1,6.2,26124
AZK,20230203,6.62,6.68,6.6,6.68,4314
BAIN,20230203,3.86,3.86,3.86,3.86,346
BBVA,20230203,6.784,6.928,6.765,6.907,16181638
BKT,20230203,6.574,6.65,6.398,6.48,3517644
BKY,20230203,0.282,0.287,0.276,0.2835,5529832
BST,20230203,0.282,0.295,0.262,0.275,832297
CABK,20230203,4.059,4.133,3.779,3.871,39969519
CAF,20230203,29.95,30.05,29.6,29.9,72281
CASH,20230203,0.748,0.774,0.748,0.762,993560
CBAV,20230203,19,19,18.2,18.5,7241
CCEP,20230203,51.85,51.85,51.55,50.7,80
CEV,20230203,7.2,7.2,7.2,7.2,2000
CIE,20230203,28.2,28.88,27.88,28.88,181529
CITY,20230203,0.258,0.264,0.244,0.263,84835
CLE,20230203,0.181,0.181,0.181,0.181,485
CLNX,20230203,36.85,37.14,36.22,36.39,1648101
CLR,20230203,3.14,3.19,3.14,3.19,2786
COL,20230203,6.895,6.955,6.84,6.925,1502119
COM,20230203,1.38,1.38,1.38,1.38,735
DIA,20230203,0.0149,0.0149,0.0147,0.0149,15071543
DOM,20230203,4.03,4.04,3.985,4,97394
EAT,20230203,4.45,4.45,4.45,4.39,25
EBRO,20230203,16.04,16.12,15.88,16,26130
ECR,20230203,3.74,3.76,3.7,3.76,145517
EDR,20230203,5.37,5.43,5.28,5.43,130774
EIDF,20230203,28.28,28.3,28.02,28.26,24095
ELE,20230203,18.3,18.345,18.14,18.265,811283
ELZ,20230203,0.228,0.231,0.223,0.23,5644
ENC,20230203,3.106,3.114,3.05,3.058,926842
END,20230203,2,2.07,1.96,2.04,102
ENER,20230203,5.1,5.1,5.04,5.04,8549
ENG,20230203,16.875,16.925,16.685,16.7,986736
ENO,20230203,11.45,11.5,11.3,11.5,23316
ENRS,20230203,5.48,5.5,5.48,5.48,874
FACE,20230203,3.42,3.59,3.39,3.49,32556
FAE,20230203,3.44,3.455,3.43,3.445,219441
FCC,20230203,8.85,8.9,8.85,8.86,21343
FDR,20230203,17.83,18.05,17.66,17.95,1003190
FER,20230203,27.25,27.4,27.12,27.25,909859
GALQ,20230203,1.24,1.24,1.19,1.19,1220
GAM,20230203,18.05,18.055,18.05,18.05,490239
GAS,20230203,26.12,26.18,25.86,25.95,311755
GCO,20230203,28.65,28.65,28.2,28.45,64845
GEST,20230203,4.158,4.232,4.138,4.224,422428
GIGA,20230203,10.1,10.15,10.05,10.15,7633
GRE,20230203,33.84,33.96,32.16,32.98,43042
GRF,20230203,13.135,13.8,13.03,13.645,2294995
GRF.P,20230203,8.8,9.255,8.8,9.255,325967
GRI,20230203,1.74,1.74,1.74,1.68,30
GSJ,20230203,4.225,4.225,4.17,4.2,2930
HAN,20230203,0.446,0.45,0.446,0.45,50000
HLZ,20230203,6.7,6.74,6.66,6.66,13136
HOME,20230203,9.21,9.68,9.21,9.68,32154
IAG,20230203,1.9335,1.9385,1.913,1.921,10138008
IBE,20230203,10.71,10.74,10.655,10.735,9800736
IBG,20230203,15.45,15.9,15.45,15.9,15069
IDR,20230203,11.5,11.56,11.4,11.47,551995
IFF,20230203,0.92,0.95,0.92,0.95,28200
INDDT,20230203,7848.2,7850.1,7810.4,7828.8,46461
ISUR,20230203,8,8,7.74,7.8,1446
ITX,20230203,29,29.16,28.82,29.14,2741045
IZER,20230203,8,8.1,8,8.08,72
KOM,20230203,1.06,1.07,1.06,1.07,5024
LAB,20230203,3.12,3.12,3.12,3.2,425
LDA,20230203,0.9905,1,0.981,0.9845,821671
LGT,20230203,8.4,8.52,8.06,8.22,7110
LIB,20230203,0.965,0.965,0.965,0.965,1000
LLN,20230203,2.37,2.45,2.27,2.345,103804
LLYC,20230203,9.5,9.64,9.5,9.5,930
LOG,20230203,25.3,25.34,25,25.3,245649
LRE,20230203,4.64,4.75,4.64,4.705,22476
MAKS,20230203,13.65,13.7,13.65,13.7,950
MAP,20230203,1.843,1.866,1.836,1.864,3097060
MCM,20230203,12.14,12.26,12.14,12.2,1501
MDF,20230203,0.908,0.975,0.895,0.96,1262272
MED,20230203,0.6,0.63,0.6,0.63,13444
MEL,20230203,6.275,6.3,6.175,6.3,698390
MIO,20230203,6.3,6.6,6.3,6.6,1258
MONI,20230203,0.298,0.304,0.298,0.304,5792
MRL,20230203,9.25,9.28,9.135,9.25,824955
MTB,20230203,1.7,1.89,1.69,1.75,56650
MTS,20230203,28.32,28.77,28.3,28.55,265613
MVC,20230203,6.78,6.82,6.71,6.79,34521
NBI,20230203,4.68,4.8,4.68,4.8,4975
NEA,20230203,5.36,5.36,5.24,5.32,6679
NHH,20230203,3.72,3.72,3.555,3.605,52255
NTH,20230203,1.88,1.88,1.845,1.845,18648
NTX,20230203,3.14,3.14,3.14,3.14,2245
NXT,20230203,0.475,0.49,0.474,0.489,132939
NYE,20230203,0.0184,0.0186,0.0182,0.0182,2789434
OHL,20230203,0.554,0.5575,0.5435,0.5525,1941051
OLE,20230203,0.263,0.273,0.26,0.267,1270644
OPDE,20230203,4.73,4.73,4.585,4.665,47274
ORY,20230203,2.46,2.555,2.46,2.51,110057
PANG,20230203,1.75,1.8,1.75,1.8,7470
PAR,20230203,3.28,3.36,3.28,3.32,475
PHM,20230203,60,61.5,60,61.26,50069
PRM,20230203,11.6,11.6,11.55,11.6,2536
PRO,20230203,20.2,20.2,20.2,20.2,247
PRS,20230203,0.363,0.37,0.363,0.363,331436
PSG,20230203,2.138,2.164,2.12,2.164,423645
PSI,20230203,5957.08,5942.57,5884.59,5924.32,5924
PVA,20230203,0.408,0.408,0.3875,0.399,61915
R4,20230203,10.4,10.4,10.4,10.4,1020
REE,20230203,16.46,16.525,16.245,16.265,778912
REN,20230203,1.45,1.455,1.435,1.455,21263
REP,20230203,14.5,14.71,14.39,14.42,4780352
RIO,20230203,4.5,4.5,4.28,4.32,1076
RJF,20230203,2.61,2.715,2.6,2.62,8618
RLIA,20230203,1.03,1.06,1.025,1.045,34609
ROVI,20230203,39.48,39.76,38.88,39.76,229410
SAB,20230203,1.1645,1.166,1.107,1.1365,61965993
SAI,20230203,0.295,0.304,0.276,0.298,464341
SAN,20230203,3.4235,3.537,3.402,3.4985,97398151
SCYR,20230203,2.852,2.856,2.804,2.82,1695624
SLR,20230203,19.1,19.1,18.32,18.58,815616
SNG,20230203,3.88,3.88,3.85,3.88,1225
SOL,20230203,5.67,5.67,5.47,5.6,197260
SPH,20230203,7.12,7.12,6.9,7.2,214
SQRL,20230203,2.54,2.65,2.47,2.57,12795
TEF,20230203,3.542,3.542,3.464,3.464,16451314
TL5,20230203,3.34,3.378,3.324,3.352,412443
TLGO,20230203,3.7,3.7,3.62,3.68,125705
TRE,20230203,10.79,10.88,10.63,10.66,149802
TRG,20230203,0.325,0.34,0.32,0.3305,2525254
TUB,20230203,2.41,2.415,2.375,2.4,100801
UBS,20230203,0.0097,0.0099,0.0096,0.0097,38429722
UNI,20230203,1.143,1.152,1.11,1.132,12510753
USI,20230203,5.95,5.95,5.95,5.95,1000
VID,20230203,95.6,97,95.2,96.5,35599
VIS,20230203,59.2,59.3,58.75,58.8,47227
VOC,20230203,0.698,0.7,0.672,0.686,37728
VYT,20230203,3.36,3.36,3.36,3.36,471
YGOP,20230203,15.4,15.4,15.4,15.4,584
YLFG,20230203,4.56,4.56,4.56,4.56,1000
YMHRE,20230203,3.54,3.54,3.54,3.5,150
YORE,20230203,1.08,1.08,1.08,1.08,603
YOVA,20230203,11,11,11,11,300
YP3L,20230203,7.8,7.8,7.8,7.8,500
YPARK,20230203,1.54,1.54,1.54,1.54,45825
YQPQ,20230203,1.01,1.01,1.01,1.01,70000
YVBA,20230203,7.1,7.1,7.1,7.1,750
YVIT,20230203,11.5,11.5,11.5,11.5,890