A3M,20230417,3.61,3.68,3.586,3.662,241589
ACS,20230417,30.69,31.02,30.62,30.85,559151
ACX,20230417,9.556,9.76,9.5,9.722,1101353
ADX,20230417,1.152,1.164,1.144,1.144,81519
ADZ,20230417,6.15,6.2,6.1,6.1,2177
AEDAS,20230417,13.98,14,13.82,14,13664
AENA,20230417,151.35,152.95,150.55,152.85,193354
AGIL,20230417,4,4,3.99,3.99,502
AI,20230417,0.0934,0.0948,0.0916,0.092,480089
AIR,20230417,126.84,128.5,126.84,128.04,2948
ALB,20230417,46.7,46.75,46.35,46.6,3963
ALC,20230417,30.8,30.8,30.8,30.8,584
ALM,20230417,8.83,8.98,8.83,8.955,134762
ALNT,20230417,10.75,10.8,10.7,10.75,7995
ALQ,20230417,7.65,7.65,7.65,7.7,34
AMP,20230417,0.155,0.155,0.15,0.1524,1704291
AMS,20230417,61.52,61.98,61.18,61.98,730178
ANA,20230417,177.5,179.2,176.1,177.2,90137
ANE,20230417,34.2,34.72,34.12,34.14,374690
APAM,20230417,33.08,33.08,32.68,32.82,557
APG,20230417,19,19,19,19,1850
APPS,20230417,7.125,7.31,7.125,7.235,355305
ARM,20230417,7.8,7.8,7.65,7.65,3843
ART,20230417,3.86,3.86,3.82,3.84,1211
ATRY,20230417,5.02,5.22,4.95,5.1,45957
ATSI,20230417,3.72,3.78,3.72,3.78,2015
AZK,20230417,6.66,6.86,6.66,6.78,2162
BAIN,20230417,3,3,3,3,372
BBVA,20230417,6.832,6.86,6.68,6.712,12537976
BKT,20230417,5.666,5.764,5.614,5.672,4155633
BKY,20230417,0.2425,0.2425,0.2375,0.2375,292126
BST,20230417,0.41,0.417,0.375,0.387,482593
CABK,20230417,3.56,3.585,3.499,3.528,11390136
CAF,20230417,27,27.5,27,27.05,47716
CASH,20230417,0.695,0.703,0.695,0.703,590918
CBAV,20230417,18.5,18.85,18.5,18.5,1293
CCEP,20230417,54.8,55,54.6,54.8,522
CEV,20230417,6.75,6.75,6.75,6.75,100
CIE,20230417,26.48,26.98,26.48,26.84,43078
CITY,20230417,0.19,0.195,0.181,0.183,284606
CLE,20230417,0.157,0.157,0.155,0.157,229
CLNX,20230417,38.54,38.68,38.33,38.61,988358
CLR,20230417,2.96,3.1,2.95,3.09,25334
CMM,20230417,2.16,2.2,2.16,2.2,1134
COL,20230417,5.925,5.925,5.845,5.91,1303886
COM,20230417,1.495,1.495,1.39,1.41,26739
DIA,20230417,0.0144,0.0144,0.0143,0.0143,6319327
DOM,20230417,3.575,3.67,3.575,3.67,132580
EAT,20230417,3.955,4.01,3.845,3.96,16078
EBRO,20230417,16.78,17,16.76,16.98,49078
ECR,20230417,4.69,4.75,4.655,4.75,152491
EDR,20230417,5.5,5.53,5.46,5.5,27023
EEP,20230417,0.48,0.48,0.48,0.48,3208
EIDF,20230417,29.18,29.78,28.9,29.76,48269
ELE,20230417,19.78,20.02,19.75,19.8,1077649
ELZ,20230417,0.268,0.318,0.268,0.296,698770
ENC,20230417,3.618,3.698,3.576,3.636,1454288
END,20230417,2.6,2.65,2.46,2.53,8106
ENER,20230417,4.7,4.7,4.68,4.7,4244
ENG,20230417,17.975,18.06,17.88,17.995,766887
ENO,20230417,11.9,11.95,11.65,11.65,7427
ENRS,20230417,5.5,5.5,5.44,5.44,4150
ETC,20230417,8.8,8.85,7.51,7.93,97411
FACE,20230417,2.74,2.74,2.65,2.67,19777
FAE,20230417,3.145,3.155,3.12,3.13,291984
FAE.D,20230417,0.1204,0.121,0.1198,0.1198,5990069
FCC,20230417,9.29,9.29,9,9,40848
FDR,20230417,15.09,15.34,14.91,15.15,602391
FER,20230417,27.68,27.91,27.46,27.6,1161909
GAM,20230417,1.48,1.51,1.45,1.51,30842
GAS,20230417,28,28.24,27.98,28.12,244907
GCO,20230417,29.95,30.2,29.65,29.7,77852
GEST,20230417,4.168,4.2,4.146,4.168,137145
GIGA,20230417,7.9,8.02,7.9,8,2619
GRE,20230417,28.02,28.86,28.02,28.32,22968
GRF,20230417,9.476,9.642,9.45,9.526,1118844
GRF.P,20230417,6.8,6.915,6.73,6.89,193970
GRI,20230417,1.65,1.65,1.65,1.7,8
GSJ,20230417,4.04,4.11,4,4.03,12638
HAN,20230417,0.31,0.31,0.31,0.31,6349
HLZ,20230417,6.04,6.16,6.04,6.14,6640
HOME,20230417,9.29,9.33,9.19,9.28,22595
IAG,20230417,1.671,1.6995,1.663,1.6965,11412508
IBE,20230417,11.42,11.605,11.37,11.505,9873343
IBG,20230417,15.7,16.45,15.55,16.2,17100
IDR,20230417,12.51,12.56,12.45,12.45,1218494
IFF,20230417,1.08,1.08,1.08,1.08,13300
INDDT,20230417,7916.4,7957.8,7907.4,7932.3,65385
ISUR,20230417,7.1,7.15,7.1,7.15,14853
ITX,20230417,31.17,31.55,31.05,31.47,2382097
IZER,20230417,8.02,8.08,8,8.04,3352
KOM,20230417,0.99,0.99,0.99,0.99,5000
LAB,20230417,3,3,3,3.14,494
LDA,20230417,0.938,0.946,0.921,0.922,611480
LGT,20230417,7.34,7.34,7.34,7.34,594
LIB,20230417,0.89,0.89,0.89,0.89,1340
LLN,20230417,1.83,1.85,1.75,1.75,85820
LLYC,20230417,10.5,10.6,10.5,10.5,339
LOG,20230417,23.18,23.32,23.1,23.28,204432
LRE,20230417,5.19,5.2,5.12,5.2,37448
MAKS,20230417,12.5,12.5,12.5,12.5,1000
MAP,20230417,1.944,1.947,1.907,1.916,3069529
MCM,20230417,12.48,12.54,12.36,12.54,3816
MDF,20230417,0.761,0.766,0.753,0.761,166211
MED,20230417,0.45,0.45,0.45,0.45,500
MEL,20230417,5.945,6.01,5.925,5.96,905549
MIO,20230417,5.85,5.85,5.85,5.85,200
MONI,20230417,0.28,0.28,0.28,0.28,5000
MRL,20230417,8.16,8.17,8.06,8.17,840081
MTB,20230417,1.32,1.32,1.32,1.34,37
MTS,20230417,27.08,27.41,27.08,27.25,276228
MVC,20230417,7.38,7.5,7.37,7.45,68364
NBI,20230417,4.78,4.88,4.78,4.94,190
NEA,20230417,5.9,6,5.9,5.9,7283
NHH,20230417,3.795,3.845,3.79,3.845,70000
NTH,20230417,1.84,1.84,1.8,1.83,11516
NTX,20230417,2.82,2.82,2.82,2.82,3548
NXT,20230417,0.508,0.52,0.508,0.512,28734
NYE,20230417,0.0112,0.0114,0.0108,0.0114,2122655
OHL,20230417,0.5145,0.531,0.513,0.527,3063121
OLE,20230417,0.2595,0.2635,0.254,0.257,994544
OPDE,20230417,3.8,3.8,3.62,3.62,13420
ORY,20230417,2.195,2.23,2.185,2.195,64859
PANG,20230417,1.79,1.79,1.79,1.79,2000
PAR,20230417,3.26,3.26,3.06,3.06,6117
PHM,20230417,42,42.28,41.18,41.24,29829
PRM,20230417,10.8,10.8,10.5,10.6,1975
PRO,20230417,19.5,19.5,19,19,1500
PRS,20230417,0.36,0.37,0.351,0.351,68978
PSG,20230417,1.87,1.882,1.864,1.864,403884
PSI,20230417,6153.12,6228.08,6164.48,6193.74,6193
PVA,20230417,0.382,0.385,0.368,0.368,69668
R4,20230417,10.1,10.2,10.1,10.2,2451
RBT,20230417,1.82,1.82,1.82,1.82,517
REE,20230417,16.2,16.325,16.18,16.285,769605
REN,20230417,1.5,1.53,1.46,1.46,4440
REP,20230417,13.94,14.14,13.855,13.985,3609940
RIO,20230417,4.3,4.3,4.3,4.3,1500
RJF,20230417,2.46,2.48,2.45,2.45,11974
RLIA,20230417,1.015,1.015,1,1.01,12601
ROVI,20230417,40.96,41.42,40.68,40.96,114105
SAB,20230417,1.0305,1.042,1.0195,1.0315,25416827
SAI,20230417,0.379,0.388,0.358,0.358,349599
SAN,20230417,3.632,3.633,3.531,3.5395,34553980
SCO,20230417,3.06,3.06,3.04,3.04,1854
SCYR,20230417,3,3.036,2.996,3.022,1786054
SEC,20230417,3.34,3.4,3.34,3.4,1483
SLR,20230417,15.6,15.94,15.505,15.525,464258
SNG,20230417,3.97,3.97,3.85,3.85,1534
SOL,20230417,5.76,5.8,5.54,5.555,207006
SPH,20230417,3.22,3.3,3.14,3.3,4993
SQRL,20230417,2.56,2.68,2.54,2.54,21265
TEF,20230417,4.047,4.093,4.039,4.071,10154253
TL5,20230417,3.184,3.25,3.182,3.23,145557
TLGO,20230417,3.17,3.3,3.17,3.29,114716
TRE,20230417,7.725,7.88,7.71,7.785,306540
TRE.D,20230417,0.721,0.7745,0.7,0.71,698102
TRG,20230417,0.802,0.812,0.775,0.801,984690
TUB,20230417,2.575,2.625,2.565,2.57,129571
UBS,20230417,0.007,0.0072,0.007,0.007,7460178
UNI,20230417,1.025,1.037,1.02,1.026,9321732
USI,20230417,6.3,6.3,6.3,6.3,200
VID,20230417,97.4,99,96.8,98.4,20327
VIS,20230417,67.2,67.9,67.1,67.4,40351
VOC,20230417,0.708,0.71,0.696,0.7,44010
VYT,20230417,3.26,3.26,3.26,3.26,961
YADV,20230417,10.2,10.2,10.2,10.2,250
YARP,20230417,2.84,2.84,2.84,2.84,1800
YATO,20230417,10.5,10.5,10.5,10.5,450
YFID,20230417,38.6,38.6,38.6,40.6,105
YGCS,20230417,14.1,14.1,14.1,13,335
YGGC,20230417,140,140,140,141,40
YGOP,20230417,15.3,15.3,15.3,15.5,79
YHSP,20230417,5.85,5.85,5.85,5.85,851
YINB7,20230417,0.89,0.89,0.88,0.88,9444
YINM,20230417,13.7,13.7,13.7,13.9,100
YLFG,20230417,4.44,4.44,4.44,4.44,995
YMEI,20230417,46.8,46.8,46.8,47.2,87
YMHRE,20230417,3.58,3.58,3.58,3.58,282
YNUM,20230417,1.98,1.98,1.98,1.98,2740
YORE,20230417,1.11,1.11,1.11,1.11,850
YOVA,20230417,11.1,11.1,11.1,11.3,180
YP3L,20230417,7.8,7.8,7.8,7.8,500
YPARK,20230417,1.55,1.55,1.55,1.55,20700
YPR3,20230417,0.35,0.35,0.342,0.342,16720
YQPQ,20230417,1.06,1.06,1.06,1.06,3849
YQUO,20230417,1.51,1.51,1.51,1.51,3500
YTAN,20230417,11.9,11.9,11.9,12.2,80
YTRA,20230417,4.94,4.94,4.94,4.9,180
YVBA,20230417,7.15,7.15,7.15,7.15,233
YVIT,20230417,12.5,12.5,12.5,12.5,1430
YVIV,20230417,1.36,1.36,1.36,1.35,12