A3M,20230213,3.398,3.412,3.36,3.382,330332
ACS,20230213,27.16,27.19,26.95,27.11,719929
ACX,20230213,9.554,9.594,9.468,9.542,719157
ADX,20230213,1.271,1.355,1.265,1.315,1048117
ADZ,20230213,6.36,6.5,6.18,6.5,27422
AEDAS,20230213,15,15.16,14.96,15.08,32475
AENA,20230213,138.2,141.3,138.2,140.95,100295
AGIL,20230213,4.76,4.76,4.66,4.76,1348
AI,20230213,0.1044,0.1152,0.1024,0.115,21261315
AIR,20230213,115,116.4,114.42,115.7,5989
ALB,20230213,43.25,43.95,43.25,43.85,4153
ALC,20230213,29.8,29.8,29.2,29.2,313
ALM,20230213,9,9.015,8.645,8.95,699677
ALNT,20230213,13,13.05,12.4,12.45,15134
ALQ,20230213,7.25,7.25,7.25,7.25,1900
AMP,20230213,0.169,0.1696,0.1648,0.167,2128933
AMS,20230213,58.12,58.88,57.54,58.74,395763
ANA,20230213,184.9,185.8,183.9,185.3,54221
ANE,20230213,37.54,37.92,37.18,37.78,214956
APAM,20230213,34.4,34.4,33.28,33.95,3093
APPS,20230213,6.835,6.835,6.76,6.785,102874
ARM,20230213,7.5,7.8,7.4,7.8,7197
ART,20230213,3.82,3.82,3.79,3.8,13273
ATRY,20230213,6.1,6.1,5.96,6.06,14398
ATSI,20230213,4.02,4.02,3.82,3.82,3037
AZK,20230213,6.48,6.66,6.48,6.66,3396
BAIN,20230213,3.5,3.5,3.5,3.5,800
BBVA,20230213,6.75,6.841,6.749,6.831,7886416
BKT,20230213,6.574,6.668,6.552,6.636,1831690
BKY,20230213,0.233,0.242,0.2315,0.2325,1544485
BST,20230213,0.259,0.26,0.253,0.256,57340
CABK,20230213,3.99,4.045,3.969,4.025,4784599
CAF,20230213,28.45,28.55,28.3,28.55,20792
CASH,20230213,0.77,0.772,0.764,0.771,305324
CBAV,20230213,18.55,18.6,18.4,18.5,1489
CCEP,20230213,50.75,52.1,50.75,51.9,1373
CEV,20230213,6.95,6.95,6.95,7.2,167
CIE,20230213,27.1,27.44,26,27.22,104644
CITY,20230213,0.262,0.28,0.242,0.245,240904
CLE,20230213,0.173,0.173,0.173,0.173,2713
CLNX,20230213,37.3,38.06,37.25,37.93,1371006
CLR,20230213,3.38,3.68,3.31,3.49,65778
CMM,20230213,2.24,2.24,2.24,2.24,1784
COL,20230213,6.695,6.79,6.635,6.79,782663
COM,20230213,1.415,1.415,1.4,1.4,3925
DIA,20230213,0.0172,0.0177,0.017,0.0176,75672479
DOM,20230213,3.96,4.025,3.96,3.985,58150
EAT,20230213,4.385,4.385,4.165,4.3,27
EBRO,20230213,15.9,16.14,15.9,16.08,38463
ECR,20230213,3.84,3.86,3.81,3.835,94496
EDR,20230213,5.8,5.8,5.63,5.72,135895
EEP,20230213,0.52,0.52,0.5,0.5,3008
EIDF,20230213,27.9,28.18,27.16,28.08,72490
ELE,20230213,18.155,18.275,18.09,18.275,681425
ELZ,20230213,0.218,0.223,0.217,0.223,162301
ENC,20230213,3.57,3.668,3.518,3.65,1716879
END,20230213,2.02,2.02,1.94,2.02,4401
ENER,20230213,5.12,5.14,5.06,5.1,18156
ENG,20230213,16.92,16.965,16.8,16.895,619483
ENO,20230213,11.95,11.95,11.85,11.95,11541
ENRS,20230213,5.4,5.44,5,5.1,8939
ETC,20230213,7.2,7.31,0,7.3,43329
FACE,20230213,3.01,3.14,2.96,3,27968
FAE,20230213,3.55,3.595,3.515,3.53,350107
FCC,20230213,8.97,9.16,8.97,9.13,41476
FDR,20230213,16.26,16.38,16.17,16.31,372756
FER,20230213,27.2,27.57,26.92,27.57,706524
GALQ,20230213,1.25,1.25,1.24,1.24,3711
GAS,20230213,26.07,26.33,25.74,26.3,331399
GCO,20230213,28.65,28.85,28.65,28.75,43466
GEST,20230213,3.92,4.054,3.838,4.03,325203
GIGA,20230213,10,10.05,9.9,10.05,41374
GRE,20230213,31.32,32.02,31.14,31.28,42184
GRF,20230213,13.545,13.555,13.24,13.355,1136768
GRF.P,20230213,9.13,9.155,9.025,9.09,140329
GRI,20230213,1.74,1.74,1.74,1.68,30
GSJ,20230213,4.205,4.285,4.2,4.25,110739
HAN,20230213,0.414,0.414,0.414,0.414,2145
HLZ,20230213,6.58,6.66,6.46,6.58,6336
HOME,20230213,9.5,9.69,9.5,9.6,15253
IAG,20230213,1.8225,1.8475,1.8205,1.8405,7406480
IBDIV,20230213,29361.1,29625,29317.2,29602.8,108839
IBE,20230213,10.63,10.73,10.63,10.7,5489074
IBG,20230213,15.6,15.65,15.5,15.6,2950
IDR,20230213,11.43,11.53,11.41,11.47,199754
IFF,20230213,1.1,1.1,1.1,1.1,18319
INDDT,20230213,7792.7,7833,7773.2,7827.8,49871
ISUR,20230213,7.64,7.82,7.56,7.78,2093
ITX,20230213,27.79,28.19,27.61,28.13,1742459
IZER,20230213,7.96,8.1,7.96,8.1,1945
KOM,20230213,1,1,0.98,0.98,4150
LAB,20230213,3.24,3.28,3.24,3.28,790
LDA,20230213,0.948,0.9565,0.9415,0.956,437192
LGT,20230213,8.54,8.54,8.28,8.36,4087
LIB,20230213,0.95,0.95,0.95,0.95,50
LLN,20230213,2.72,2.85,2.7,2.745,52561
LLYC,20230213,9.38,9.94,9.38,9.84,7235
LOG,20230213,24.26,24.92,24.1,24.76,349909
LRE,20230213,4.9,4.935,4.82,4.885,23483
MAKS,20230213,13.05,13.05,12.6,12.7,1365
MAP,20230213,1.91,1.979,1.898,1.978,9547590
MCM,20230213,12.32,12.32,12.2,12.3,1946
MDF,20230213,0.911,0.922,0.88,0.9,328175
MED,20230213,0.59,0.59,0.57,0.57,500
MEL,20230213,5.91,6.035,5.9,6.02,806111
MIO,20230213,6.45,6.45,6.45,6.45,333
MONI,20230213,0.316,0.316,0.316,0.324,42
MRL,20230213,9.2,9.255,9.135,9.225,334836
MTB,20230213,1.66,1.66,1.52,1.55,131082
MTS,20230213,27.2,27.285,26.805,27.135,311879
MVC,20230213,6.97,6.97,6.9,6.93,11546
NBI,20230213,5.1,5.1,5.05,5.05,5639
NEA,20230213,5.36,5.36,5.28,5.36,4604
NHH,20230213,3.665,3.71,3.665,3.69,3924
NTH,20230213,2.05,2.05,2,2.02,19223
NTX,20230213,2.98,2.98,2.98,2.98,2009
NXT,20230213,0.518,0.518,0.5,0.51,33278
NYE,20230213,0.018,0.018,0.0176,0.0176,509721
OHL,20230213,0.526,0.5365,0.52,0.527,1925979
OLE,20230213,0.2625,0.27,0.2625,0.267,351696
OPDE,20230213,4.95,4.95,4.82,4.85,30416
ORY,20230213,2.49,2.56,2.475,2.525,79574
PANG,20230213,1.78,1.78,1.78,1.78,4053
PAR,20230213,3.46,3.46,3.44,3.46,1030
PHM,20230213,63.2,63.4,62.58,63.14,30779
PRM,20230213,11.7,11.7,11.5,11.85,292
PRO,20230213,19.9,19.9,19.9,19.6,34
PRS,20230213,0.351,0.36,0.351,0.3535,62956
PSG,20230213,2.136,2.176,2.13,2.176,287133
PSI,20230213,5946.39,5953.89,5884.78,5892.88,5892
PVA,20230213,0.4,0.401,0.3905,0.399,50590
R4,20230213,10.4,10.4,10.15,10.25,530
REE,20230213,16.185,16.255,16.135,16.17,592308
REN,20230213,1.465,1.465,1.435,1.46,6881
REP,20230213,15.32,15.41,15.18,15.27,4096824
RIO,20230213,4.58,4.58,4.58,4.58,4000
RJF,20230213,2.645,2.645,2.605,2.605,3736
RLIA,20230213,1.05,1.06,1.05,1.05,24423
ROVI,20230213,40.46,40.46,39.5,40.18,144058
SAB,20230213,1.162,1.187,1.155,1.1825,17430945
SAI,20230213,0.256,0.26,0.237,0.258,351478
SAN,20230213,3.4505,3.4895,3.441,3.4805,18550429
SCYR,20230213,2.96,2.98,2.914,2.972,2454208
SLR,20230213,18.37,18.4,18.04,18.075,341817
SNG,20230213,3.91,3.91,3.88,3.88,2058
SOL,20230213,5.47,5.58,5.47,5.525,96874
SPH,20230213,6,6,6,6,200
SQRL,20230213,2.48,2.58,2.48,2.58,2691
TEF,20230213,3.56,3.573,3.522,3.536,7146863
TK,20230213,27670.82,27570.32,27266.94,27427.32,27427
TL5,20230213,3.26,3.3,3.26,3.28,178112
TLGO,20230213,3.625,3.625,3.585,3.615,27280
TRE,20230213,10.69,10.77,10.62,10.69,86938
TRG,20230213,0.331,0.338,0.325,0.3365,589926
TUB,20230213,2.375,2.38,2.31,2.335,174473
UBS,20230213,0.0091,0.0094,0.0089,0.0092,49807569
UNI,20230213,1.14,1.171,1.134,1.16,9185090
USI,20230213,6,6,6,6,5360
VID,20230213,93.2,94.1,92,93.8,38564
VIS,20230213,59.3,59.95,59.05,59.9,28806
VOC,20230213,0.75,0.794,0.75,0.79,84522
VYT,20230213,3.36,3.44,3.36,3.36,185
YGOP,20230213,15.4,15.4,15.4,15.4,3896
YLFG,20230213,4.44,4.44,4.44,4.44,995
YMEI,20230213,46.4,46.4,46.4,46.4,200
YMHRE,20230213,3.54,3.54,3.54,3.5,150
YNUM,20230213,1.98,1.98,1.98,1.98,2740
YORE,20230213,1.09,1.09,1.09,1.09,1589
YOVA,20230213,11.3,11.3,11.3,11.3,200
YP3L,20230213,7.8,7.8,7.8,7.8,500
YPARK,20230213,1.54,1.54,1.54,1.54,45825
YQPQ,20230213,1.01,1.01,1.01,1.01,70000
YTAN,20230213,11.9,11.9,11.9,12,165
YVBA,20230213,7.1,7.1,7.1,7.1,750
YVIT,20230213,11.1,11.1,11.1,11.1,7864