A3M,20230309,3.542,3.594,3.536,3.544,160683
ACS,20230309,28.91,28.95,28.48,28.55,450919
ACX,20230309,10.195,10.26,10.15,10.205,519803
ADX,20230309,1.331,1.36,1.314,1.335,658998
ADZ,20230309,6.36,6.48,6.06,6.24,14185
AEDAS,20230309,14.5,14.5,14,14.02,30732
AENA,20230309,151.65,152.8,150.5,152.55,86032
AGIL,20230309,4.56,4.59,4.36,4.59,4377
AI,20230309,0.1048,0.115,0.1026,0.1116,8568462
AIR,20230309,123.48,125.16,123.32,124.66,1371
ALB,20230309,45.45,45.45,44.85,45.2,15865
ALC,20230309,32.6,34.2,32.6,34.2,1760
ALM,20230309,8.96,8.99,8.855,8.98,165223
ALNT,20230309,11.6,11.75,11.6,11.75,2221
ALQ,20230309,7.3,7.3,7.3,7.35,25
AMP,20230309,0.1598,0.17,0.1598,0.1682,4321881
AMS,20230309,61.88,61.92,61.18,61.74,479788
ANA,20230309,177.2,177.3,174.2,176,68593
ANE,20230309,34.98,34.98,34.26,34.66,200383
APAM,20230309,37.05,37.15,36.8,38.04,38
APPS,20230309,6.935,7.015,6.91,6.985,113167
ARM,20230309,8.2,8.2,7.9,8,2334
ART,20230309,3.99,3.99,3.91,3.96,516
ATRY,20230309,5.92,6.04,5.74,5.92,41556
ATSI,20230309,3.86,3.9,3.86,3.9,2920
AZK,20230309,6.46,6.54,6.3,6.52,14382
BAIN,20230309,2.96,2.96,2.96,2.96,5790
BBVA,20230309,7.3,7.33,7.278,7.299,7433930
BKT,20230309,6.864,6.866,6.74,6.77,2154573
BKY,20230309,0.243,0.2475,0.237,0.24,2679918
BST,20230309,0.38,0.56,0.346,0.548,8347484
CABK,20230309,4.1,4.103,4.056,4.065,7902333
CAF,20230309,27.9,28,27.45,27.5,23877
CASH,20230309,0.702,0.717,0.702,0.714,224792
CBAV,20230309,18.85,18.95,18.75,18.8,1571
CCEP,20230309,52.2,52.2,51.4,52.35,64
CEV,20230309,6.9,7,6.9,7,578
CIE,20230309,27,27.08,26.64,26.72,33738
CITY,20230309,0.19,0.21,0.178,0.201,248158
CLE,20230309,0.158,0.16,0.158,0.16,18500
CLNX,20230309,35.2,35.35,34.8,35.23,747935
CLR,20230309,3,3.05,2.73,2.83,45737
CMM,20230309,2.16,2.2,2.16,2.2,1134
COL,20230309,6.325,6.325,6.105,6.125,1236358
COM,20230309,1.35,1.38,1.32,1.32,26526
DIA,20230309,0.016,0.0161,0.0156,0.0158,20046298
DOM,20230309,3.6,3.615,3.545,3.61,93600
EAT,20230309,4.115,4.24,4.115,4.13,1322
EBRO,20230309,16.26,16.44,16.24,16.38,28197
ECR,20230309,4.29,4.295,4.215,4.23,111588
EDR,20230309,5.92,5.92,5.64,5.72,132352
EEP,20230309,0.47,0.47,0.47,0.47,5000
EIDF,20230309,29.52,29.8,29,29.48,94678
ELE,20230309,19.135,19.285,18.89,18.975,1510436
ELZ,20230309,0.211,0.215,0.208,0.215,128686
ENC,20230309,3.934,3.938,3.85,3.938,1675100
END,20230309,2.35,2.75,2.32,2.75,51661
ENER,20230309,4.94,4.97,4.9,4.9,3753
ENG,20230309,16.965,17.135,16.875,17.11,806452
ENO,20230309,11.8,12.05,11.7,12.05,31565
ENRS,20230309,5.3,5.3,5.26,5.3,3465
ETC,20230309,8.9,10,8.9,9.7,156951
FACE,20230309,2.61,2.65,2.55,2.62,5400
FAE,20230309,3.24,3.26,3.22,3.245,305795
FCC,20230309,9.06,9.49,9.05,9.24,78110
FDR,20230309,16.05,16.46,16.04,16.33,371108
FER,20230309,26.72,26.83,26.5,26.8,1105136
GAM,20230309,1.325,1.365,1.28,1.35,81799
GAS,20230309,26.35,26.35,26.06,26.14,236385
GCO,20230309,30.4,30.45,30.2,30.35,34304
GEST,20230309,4.35,4.46,4.35,4.44,318719
GIGA,20230309,8.66,8.76,8.52,8.74,3540
GRE,20230309,29,29,27.74,28.24,52612
GRF,20230309,10.605,10.605,10.295,10.315,2375445
GRF.P,20230309,7.41,7.41,7.19,7.205,164245
GRI,20230309,1.65,1.73,1.65,1.7,142
GSJ,20230309,4.505,4.59,4.48,4.59,17582
HAN,20230309,0.38,0.38,0.38,0.38,9000
HLZ,20230309,5.78,5.8,5.74,5.74,8240
HOME,20230309,9.4,9.42,9.29,9.36,7286
IAG,20230309,1.7375,1.7405,1.7115,1.73,7442915
IBE,20230309,10.705,10.73,10.615,10.705,7324283
IBG,20230309,16.55,16.55,16.25,16.25,1947
IDR,20230309,11.6,11.63,11.52,11.56,591139
IFF,20230309,1.17,1.18,1.17,1.17,4517
INDDT,20230309,7937,7937,7888,7893.9,47132
ISUR,20230309,7.46,7.46,7.28,7.3,3251
ITX,20230309,29.16,29.39,28.95,29.32,1860490
IZER,20230309,7.94,8.06,7.94,8.06,350
KOM,20230309,1.09,1.09,1.09,1.09,2450
LAB,20230309,3.2,3.2,3.16,3.32,467
LDA,20230309,0.921,0.929,0.9115,0.923,666550
LGT,20230309,8.14,8.24,8.14,8.2,325
LIB,20230309,0.88,0.88,0.88,0.88,1800
LLN,20230309,2.295,2.295,2.08,2.145,114023
LLYC,20230309,11.2,11.2,11.1,11.1,690
LOG,20230309,22.96,23.02,22.82,22.86,158231
LRE,20230309,5.33,5.33,5.18,5.18,88846
MAKS,20230309,13,13,12.6,12.7,557
MAP,20230309,2.03,2.04,2.02,2.024,1958446
MCM,20230309,12.42,12.42,12.3,12.3,3163
MDF,20230309,0.775,0.842,0.756,0.784,1064393
MED,20230309,0.51,0.51,0.51,0.51,1470
MEL,20230309,6.51,6.51,6.285,6.315,766472
MIO,20230309,5.9,5.9,5.9,5.9,1100
MONI,20230309,0.324,0.34,0.324,0.34,8800
MRL,20230309,8.75,8.76,8.505,8.505,787665
MTB,20230309,1.46,1.48,1.45,1.45,2067
MTS,20230309,29.9,29.9,29.35,29.39,164203
MVC,20230309,7.15,7.18,7.15,7.16,70876
NBI,20230309,5,5,5,5,530
NEA,20230309,5.62,5.62,5.54,5.54,3673
NHH,20230309,3.7,3.85,3.655,3.85,42792
NTH,20230309,1.88,1.9,1.86,1.86,12116
NTX,20230309,2.91,2.91,2.91,2.91,1252
NXT,20230309,0.5,0.5,0.49,0.49,35315
NYE,20230309,0.0144,0.0144,0.013,0.0134,12295340
OHL,20230309,0.592,0.632,0.591,0.616,7266218
OLE,20230309,0.2505,0.253,0.244,0.2465,637792
OPDE,20230309,4.18,4.26,4.175,4.175,18981
ORY,20230309,2.26,2.285,2.195,2.215,247816
PANG,20230309,1.63,1.7,1.63,1.7,1000
PAR,20230309,2.97,3.05,2.92,3.02,11153
PHM,20230309,50.6,50.7,48.5,49.25,123266
PRM,20230309,10.7,10.85,10.65,10.7,291
PRO,20230309,20,20,20,20,5
PRS,20230309,0.345,0.356,0.345,0.355,19277
PSG,20230309,1.89,1.9,1.864,1.874,315025
PSI,20230309,6056.36,6061.63,6008.84,6054.55,6054
PVA,20230309,0.3735,0.3835,0.3715,0.375,49119
R4,20230309,10.4,10.4,10.35,10.4,2017
RBT,20230309,1.88,1.88,1.88,1.88,131
REE,20230309,15.715,15.805,15.645,15.71,686164
REN,20230309,1.455,1.455,1.385,1.405,55475
REP,20230309,15.345,15.345,15.03,15.08,3299700
RIO,20230309,4.28,4.28,4.2,4.22,761
RJF,20230309,2.625,2.71,2.625,2.65,7148
RLIA,20230309,1.05,1.06,1.05,1.05,9695
ROVI,20230309,40.24,40.52,39.9,40.36,151331
SAB,20230309,1.305,1.312,1.291,1.3025,19773467
SAI,20230309,0.22,0.28,0.209,0.269,1889859
SAN,20230309,3.8055,3.818,3.7685,3.7685,28968772
SCO,20230309,3.64,3.64,3.64,3.56,10
SCYR,20230309,3,3.022,2.976,3.01,2152490
SEC,20230309,3.4,3.4,3.4,3.4,9787
SLR,20230309,17.515,17.57,17.17,17.56,401476
SNG,20230309,3.85,3.85,3.85,3.85,1013
SOL,20230309,6.155,6.475,6.11,6.385,421277
SPH,20230309,3.62,3.62,3.57,3.57,2269
SQRL,20230309,2.42,2.42,2.32,2.37,26871
TEF,20230309,3.934,3.959,3.922,3.929,6870152
TL5,20230309,3.2,3.2,3.11,3.138,144739
TLGO,20230309,3.355,3.355,3.31,3.31,63525
TRE,20230309,11.8,12.02,11.66,11.9,195538
TRG,20230309,0.74,0.935,0.685,0.875,28261331
TUB,20230309,2.38,2.43,2.355,2.41,114638
UBS,20230309,0.0081,0.0081,0.0077,0.0079,82451413
UNI,20230309,1.21,1.21,1.185,1.187,5673378
USI,20230309,6.1,6.1,6.05,6.1,270
VID,20230309,99.2,99.9,95.3,95.8,21432
VIS,20230309,64.25,65.55,63.9,65.4,64157
VOC,20230309,0.708,0.708,0.69,0.696,61859
VYT,20230309,3.44,3.44,3.44,3.44,988
YADV,20230309,10.1,10.1,10.1,10.1,965
YARP,20230309,2.84,2.84,2.84,2.84,1800
YATO,20230309,10.4,10.4,10.4,10.4,482
YFID,20230309,38.6,38.6,38.6,40.6,105
YGCS,20230309,14.1,14.1,14.1,13.4,335
YGOP,20230309,15.4,15.4,15.4,15.6,162
YHSP,20230309,5.85,5.85,5.85,5.85,851
YINB7,20230309,0.94,0.94,0.94,0.94,19000
YINM,20230309,13.7,13.7,13.7,13.9,100
YLFG,20230309,4.44,4.44,4.44,4.44,995
YMEI,20230309,46.4,46.4,46.4,46.8,110
YMHRE,20230309,3.5,3.5,3.5,3.5,450
YNUM,20230309,1.98,1.98,1.98,1.98,2740
YORE,20230309,1.09,1.09,1.09,1.09,1589
YOVA,20230309,11.3,11.3,11.3,11.3,200
YP3L,20230309,7.8,7.8,7.8,7.8,500
YPARK,20230309,1.54,1.54,1.54,1.54,45825
YQPQ,20230309,1.06,1.06,1.06,1.06,3849
YQUO,20230309,1.51,1.51,1.51,1.51,3500
YTAN,20230309,12.1,12.1,12.1,12.1,200
YVBA,20230309,7.1,7.1,7.1,7.1,750
YVIT,20230309,11.5,11.5,11.5,11.5,2100