A3M,20230313,3.516,3.516,3.494,3.448,471759
ACS,20230313,28.21,28.28,28.08,28,1025998
ACX,20230313,9.958,9.97,9.506,9.586,1190162
ADX,20230313,1.315,1.322,1.302,1.305,876676
ADZ,20230313,6.12,6.18,6.1,6.2,8133
AEDAS,20230313,13.66,13.7,13.66,13.62,27772
AENA,20230313,154,154.3,148.3,148.55,199970
AGIL,20230313,4.46,4.46,4.21,4.4,14678
AI,20230313,0.1044,0.107,0.104,0.1022,5536176
AIR,20230313,122.02,122.16,117.2,118.36,10454
ALB,20230313,44.55,44.65,44.55,44,30181
ALC,20230313,35,35,34.2,35,703
ALM,20230313,8.9,8.9,8.44,8.63,416145
ALNT,20230313,11.4,11.4,11.3,11.4,5383
ALQ,20230313,7.3,7.3,7.3,7.4,415
AMP,20230313,0.166,0.166,0.1654,0.159,2526632
AMS,20230313,60.6,60.8,59.96,58.58,788794
ANA,20230313,175.6,175.6,174.4,174.1,88313
ANE,20230313,34.32,34.6,34.12,34.46,365623
APAM,20230313,35.82,36.26,34.37,34.37,2118
APPS,20230313,7.64,7.64,7.34,7.355,447423
ARM,20230313,7.95,8.5,7.95,7.95,938
ART,20230313,3.91,3.91,3.91,3.9,50
ATRY,20230313,5.84,5.84,5.84,5.88,9650
ATSI,20230313,3.94,4.06,3.94,4.06,2428
AZK,20230313,6.48,6.5,6.48,6.48,8911
BAIN,20230313,2.96,2.96,2.96,2.96,300
BBVA,20230313,7.05,7.05,6.374,6.469,39530607
BKT,20230313,6.48,6.48,5.92,5.93,9446337
BKY,20230313,0.236,0.237,0.231,0.226,3765399
BST,20230313,0.488,0.648,0.4755,0.606,4926950
CABK,20230313,3.982,3.995,3.926,3.743,28421162
CAF,20230313,26.85,26.85,26.7,26.15,66841
CASH,20230313,0.71,0.71,0.71,0.696,426644
CBAV,20230313,18.9,18.9,18.9,18.5,2506
CCEP,20230313,51.6,52.1,51.6,50.15,2481
CEV,20230313,6.9,7,6.9,7,578
CIE,20230313,26.4,26.54,26.24,25.54,87165
CITY,20230313,0.196,0.196,0.196,0.1895,326410
CLE,20230313,0.158,0.16,0.158,0.16,18500
CLNX,20230313,35.02,35.39,34.85,35.31,1737296
CLR,20230313,2.8,2.8,2.8,2.75,23797
CMM,20230313,2.16,2.2,2.16,2.2,1134
COL,20230313,6.06,6.06,6.01,5.98,1584009
COM,20230313,1.32,1.365,1.32,1.37,5421
DIA,20230313,0.0156,0.0157,0.0156,0.0153,58942100
DOM,20230313,3.68,3.68,3.605,3.575,218192
EAT,20230313,4.06,4.06,4.055,3.95,16208
EBRO,20230313,16.38,16.38,16.26,16.24,43067
ECR,20230313,4.16,4.22,4.16,4.135,341050
EDR,20230313,5.58,5.59,5.53,5.46,183061
EEP,20230313,0.48,0.48,0.48,0.47,14
EIDF,20230313,29.56,29.64,28.9,29.28,68815
ELE,20230313,18.855,18.905,18.785,18.605,1702471
ELZ,20230313,0.217,0.214,0.206,0.214,25600
ENC,20230313,3.924,3.924,3.822,3.762,3210693
END,20230313,2.5,2.58,2.36,2.42,10475
ENER,20230313,4.85,4.85,4.85,4.81,10436
ENG,20230313,16.97,17.41,16.895,17.265,1573051
ENO,20230313,11.9,11.9,11.7,11.5,26116
ENRS,20230313,5.26,5.3,5.16,5.2,3317
ETC,20230313,9.32,10.2,8.62,7.98,96220
FACE,20230313,2.55,2.59,2.4,2.49,48590
FAE,20230313,3.26,3.265,3.21,3.21,537629
FCC,20230313,9.18,9.18,9.15,8.84,51586
FDR,20230313,16.16,16.29,16.11,16.17,672771
FER,20230313,26.71,26.71,26.44,26.34,846419
GAM,20230313,1.37,1.44,1.37,1.355,119995
GAS,20230313,26.21,26.55,26,26.25,492792
GCO,20230313,29.85,29.85,28.7,28.7,118260
GEST,20230313,4.334,4.378,4.15,4.158,601854
GIGA,20230313,8.7,8.7,8.14,8.26,2393
GRE,20230313,27.8,28.58,27.42,28.18,50879
GRF,20230313,10.265,10.305,10.15,10.005,2623481
GRF.P,20230313,7.12,7.12,7.025,7.03,358554
GRI,20230313,1.65,1.65,1.65,1.7,72
GSJ,20230313,4.56,4.56,4.56,4.42,37127
HAN,20230313,0.38,0.38,0.38,0.38,31440
HLZ,20230313,5.6,5.74,5.74,5.6,13309
HOME,20230313,9.26,9.4,9.26,9.1,20921
IAG,20230313,1.68,1.6835,1.671,1.615,32976986
IBE,20230313,10.715,10.805,10.65,10.68,12773964
IBG,20230313,16.1,16.45,15.7,16.35,7403
IDR,20230313,11.49,11.51,11.42,11.18,1175375
IFF,20230313,1.13,1.13,1.03,1.03,1800
INDDT,20230313,7793.1,7793.1,7747.9,7611.3,136663
ISUR,20230313,7.2,7.2,7.04,7.1,1364
ITX,20230313,29.23,29.25,28.99,28.64,3335836
IZER,20230313,7.92,8.06,7.92,8.04,4313
KOM,20230313,1.09,1.09,1.09,1.09,2450
LAB,20230313,3.16,3.16,3.16,3.32,428
LDA,20230313,0.9105,0.926,0.9085,0.92,1266423
LGT,20230313,7.62,8.04,7.62,7.5,3941
LIB,20230313,0.88,0.88,0.88,0.85,6406
LLN,20230313,1.94,1.984,1.94,1.96,84862
LLYC,20230313,11,11,11,11.1,170
LOG,20230313,22.7,22.7,22.56,22.1,277759
LRE,20230313,5.15,5.15,5.15,4.95,76041
MAKS,20230313,12.6,12.6,12.6,12.6,402
MAP,20230313,1.98,1.98,1.95,1.905,5745362
MCM,20230313,12,12.08,12,12.06,9321
MDF,20230313,0.789,0.789,0.755,0.75,318643
MED,20230313,0.49,0.49,0.49,0.49,2250
MEL,20230313,6.18,6.19,5.87,5.915,1445766
MIO,20230313,5.9,5.9,5.9,5.9,1100
MONI,20230313,0.344,0.354,0.344,0.354,15000
MRL,20230313,8.425,8.425,8.34,8.245,1067038
MTB,20230313,1.46,1.52,1.41,1.49,44942
MTS,20230313,28.335,28.46,26.895,27,523611
MVC,20230313,7.16,7.16,7.15,7.16,70105
NBI,20230313,5,5,5,5,600
NEA,20230313,5.66,5.66,5.66,5.5,5495
NHH,20230313,3.865,3.865,3.865,3.61,64790
NTH,20230313,1.88,1.9,1.88,1.82,21795
NTX,20230313,2.91,2.91,2.91,2.91,300
NXT,20230313,0.49,0.499,0.455,0.46,202678
NYE,20230313,0.013,0.013,0.0126,0.0126,2835579
OHL,20230313,0.588,0.588,0.562,0.56,7911227
OLE,20230313,0.238,0.245,0.238,0.2385,971177
OPDE,20230313,4.05,4.05,4,3.94,131794
ORY,20230313,2.2,2.2,2.17,2.17,332387
PANG,20230313,1.7,1.7,1.7,1.7,3318
PAR,20230313,3,3.06,3,3.06,5138
PHM,20230313,47.97,48.05,46.51,47.39,100656
PRM,20230313,10.85,10.85,10.85,10.8,1645
PRO,20230313,19.8,20,19.8,20,280
PRS,20230313,0.3565,0.3565,0.3565,0.3565,25856
PSG,20230313,1.863,1.863,1.84,1.815,648417
PSI,20230313,6025.98,6006.52,5839.45,5895.82,5895
PVA,20230313,0.3685,0.375,0.3655,0.3655,32883
R4,20230313,10.3,10.3,10.3,10.4,175
RBT,20230313,1.88,1.88,1.88,1.88,131
REE,20230313,15.6,15.89,15.545,15.73,1341961
REN,20230313,1.37,1.37,1.305,1.355,7637
REP,20230313,14.92,14.93,14.15,14.24,6324468
RIO,20230313,4,4,4,4.2,28
RJF,20230313,2.615,2.615,2.615,2.55,23329
RLIA,20230313,1.05,1.065,1.05,1.05,213864
ROVI,20230313,39.94,39.94,39.12,39.3,208171
SAB,20230313,1.218,1.222,1.084,1.09,108464539
SAI,20230313,0.25,0.271,0.25,0.271,1266389
SAN,20230313,3.591,3.601,3.5375,3.3445,116450021
SCO,20230313,3.64,3.64,3.64,3.56,10
SCYR,20230313,2.958,2.958,2.95,2.862,3927480
SEC,20230313,3.4,3.4,3.4,3.4,9787
SLR,20230313,17.5,17.5,17.23,17.325,459171
SNG,20230313,3.85,3.85,3.85,3.85,1304
SOL,20230313,6.35,6.35,5.96,6.13,484612
SPH,20230313,3.5,3.5,3.2,3.2,2576
SQRL,20230313,2.33,2.5,2.26,2.26,2520
TEF,20230313,3.92,3.92,3.802,3.81,17049052
TL5,20230313,3.124,3.14,3.124,3.094,416846
TLGO,20230313,3.225,3.24,3.22,3.2,220130
TRE,20230313,11.84,11.92,11.78,11.53,331274
TRG,20230313,0.89,1.02,0.882,0.975,20553113
TUB,20230313,2.365,2.39,2.36,2.375,252040
UBS,20230313,0.0077,0.0078,0.0073,0.0075,41693285
UNI,20230313,1.147,1.149,1.125,1.067,20689602
USI,20230313,6.1,6.1,6.05,6.1,270
VID,20230313,95.1,95.3,91.8,92.4,33196
VIS,20230313,65.55,65.8,65.3,65.4,71943
VOC,20230313,0.688,0.71,0.67,0.696,47797
VYT,20230313,3.4,3.4,3.4,3.4,305
YADV,20230313,10.1,10.1,10.1,10.1,965
YARP,20230313,2.84,2.84,2.84,2.84,1800
YATO,20230313,10.4,10.4,10.4,10.4,482
YFID,20230313,38.6,38.6,38.6,40.6,105
YGCS,20230313,14.1,14.1,14.1,13.4,335
YGOP,20230313,15.3,15.3,15.3,15.3,327
YHSP,20230313,5.85,5.85,5.85,5.85,851
YINB7,20230313,0.93,0.93,0.91,0.91,10718
YINM,20230313,13.7,13.7,13.7,13.9,100
YLFG,20230313,4.44,4.44,4.44,4.44,995
YMEI,20230313,47.2,47.2,47.2,47.2,200
YMHRE,20230313,3.5,3.5,3.5,3.5,450
YNUM,20230313,1.98,1.98,1.98,1.98,2740
YORE,20230313,1.09,1.09,1.09,1.09,1589
YOVA,20230313,11.3,11.3,11.3,11.3,200
YP3L,20230313,7.8,7.8,7.8,7.8,500
YPARK,20230313,1.54,1.54,1.54,1.54,45825
YQPQ,20230313,1.06,1.06,1.06,1.06,3849
YQUO,20230313,1.51,1.51,1.51,1.51,3500
YTAN,20230313,12.1,12.1,12.1,12.1,200
YVBA,20230313,7.1,7.1,7.1,7.1,750
YVIT,20230313,11.5,11.5,11.5,11.5,2100