A3M,20230502,3.652,3.67,3.582,3.582,181993
ACS,20230502,31.28,31.38,30.88,31.06,414925
ACX,20230502,9.884,9.884,9.6,9.616,671864
ADX,20230502,1.094,1.106,1.06,1.06,80124
ADZ,20230502,6.25,6.25,6.05,6.2,2580
AEDAS,20230502,13.96,14.16,13.7,13.72,14609
AENA,20230502,149.4,149.5,146.6,146.7,149164
AGIL,20230502,3.96,3.96,3.96,3.96,500
AI,20230502,0.0834,0.0852,0.0818,0.0818,770908
AIR,20230502,126.88,127.06,125,125.1,2073
ALB,20230502,46,46.3,45.9,45.9,4838
ALC,20230502,3.28,3.28,3.2,3.2,5294
ALM,20230502,9.35,9.35,8.985,9.025,229942
ALNT,20230502,11.4,11.4,10.9,10.95,15148
ALQ,20230502,7.8,7.8,7.8,7.8,41
AMP,20230502,0.1538,0.154,0.149,0.1504,388405
AMS,20230502,64,64,62.84,63.1,604084
ANA,20230502,168.3,169.65,166.9,167.6,75083
ANE,20230502,32.58,32.88,32.06,32.44,366764
APAM,20230502,32.5,33.7,32.5,33.52,819
APG,20230502,19,19,19,19,1850
APPS,20230502,7.675,7.715,7.61,7.65,129074
ARM,20230502,7.4,7.6,7.4,7.4,553
ART,20230502,3.84,3.88,3.84,3.86,320
ATRY,20230502,5.08,5.1,4.94,4.97,3121
ATSI,20230502,3.7,3.7,3.58,3.58,2749
AZK,20230502,6.82,6.9,6.56,6.62,3313
BAIN,20230502,2.98,2.98,2.96,2.96,614
BBVA,20230502,6.698,6.698,6.386,6.404,12236629
BKT,20230502,5.4,5.412,5.104,5.112,3463886
BKY,20230502,0.234,0.234,0.2215,0.225,1642135
BST,20230502,0.343,0.343,0.322,0.323,185338
CABK,20230502,3.37,3.395,3.258,3.267,10987940
CAF,20230502,28.1,28.45,27.9,28.25,32858
CASH,20230502,0.643,0.643,0.601,0.607,1052534
CBAV,20230502,18.9,19.2,18.85,19.05,5619
CCEP,20230502,54.1,58.6,54.1,57.5,498
CEV,20230502,6.75,6.75,6.75,6.75,642
CIE,20230502,27.4,27.56,26.94,27.04,31186
CITY,20230502,0.15,0.188,0.15,0.18,754965
CLE,20230502,0.121,0.121,0.121,0.121,10000
CLNX,20230502,38.23,38.23,37.4,37.67,887739
CLR,20230502,2.78,2.79,2.7,2.7,45331
CMM,20230502,2.16,2.16,2.16,2.2,134
COL,20230502,5.8,5.8,5.62,5.62,907775
COM,20230502,1.38,1.42,1.38,1.42,12279
DIA,20230502,0.016,0.0161,0.0154,0.0154,22739848
DOM,20230502,3.86,3.86,3.77,3.815,60685
EAT,20230502,3.98,4.09,3.98,4.01,1540
EBRO,20230502,16.78,16.98,16.74,16.74,21743
ECR,20230502,4.23,4.3,4.195,4.195,91769
EDR,20230502,5.2,5.22,5.08,5.09,29509
EEP,20230502,0.37,0.37,0.36,0.36,14906
EIDF,20230502,29.18,29.78,28.9,29.76,48269
ELE,20230502,20.4,20.43,20.12,20.22,1161885
ELZ,20230502,0.276,0.276,0.253,0.261,282229
ENC,20230502,3.578,3.618,3.524,3.528,1176391
END,20230502,2.09,2.17,2.09,2.17,5793
ENER,20230502,4.7,4.72,4.68,4.72,1808
ENG,20230502,18.2,18.33,17.795,17.87,1008902
ENO,20230502,12.05,12.05,11.8,11.8,4978
ENRS,20230502,5.48,5.48,5.48,5.48,846
ETC,20230502,7.89,7.89,7.2,7.38,29291
FACE,20230502,3.03,3.03,2.9,2.98,18735
FAE,20230502,3.22,3.25,3.2,3.215,388467
FCC,20230502,9.26,9.37,9.21,9.22,27559
FDR,20230502,15.61,15.66,15.12,15.22,488771
FER,20230502,28.5,28.62,28.27,28.39,729273
GAM,20230502,1.4,1.4,1.4,1.4,600
GAS,20230502,28.28,28.38,27.66,27.74,254743
GCO,20230502,29.7,29.7,28.9,29,61415
GEST,20230502,3.94,3.98,3.868,3.878,223202
GIGA,20230502,8.06,8.12,8.06,8.12,1490
GRE,20230502,26.72,27.6,26.16,26.48,39536
GRF,20230502,9.378,9.378,9.088,9.124,864885
GRF.P,20230502,6.82,6.82,6.575,6.61,189237
GRI,20230502,1.66,1.66,1.66,1.7,19
GSJ,20230502,3.99,4,3.95,4,10797
HAN,20230502,0.278,0.278,0.278,0.278,10578
HLZ,20230502,5.94,5.94,5.94,5.94,2577
HOME,20230502,9.27,9.33,9.13,9.19,34064
IAG,20230502,1.74,1.77,1.709,1.7235,13915974
IBE,20230502,11.83,11.835,11.69,11.755,9424975
IBG,20230502,16,16,15.7,15.9,1039
IDR,20230502,12.22,12.25,11.7,12.02,995298
IFF,20230502,1.1,1.1,1.1,1.1,2300
INDDT,20230502,7881.5,7887.6,7716.3,7719.4,72149
ISUR,20230502,7.25,7.25,7.1,7.1,4937
ITX,20230502,31.28,31.43,30.69,30.83,2300009
IZER,20230502,7.96,7.96,7.94,7.96,449
KOM,20230502,0.9,0.9,0.9,0.89,40
LAB,20230502,3,3,3,3,1677
LDA,20230502,0.84,0.848,0.817,0.817,625729
LGT,20230502,7.16,7.38,7.16,7.26,867
LIB,20230502,0.91,0.91,0.905,0.905,8000
LLN,20230502,1.76,1.815,1.76,1.78,6970
LLYC,20230502,11,11,11,11.1,14
LOG,20230502,24.8,24.82,24.52,24.6,169367
LRE,20230502,5.12,5.12,4.96,5.06,67193
MAKS,20230502,12.2,12.2,12.2,12.4,280
MAP,20230502,1.822,1.841,1.781,1.781,7159232
MCM,20230502,12.18,12.34,11.96,11.96,2144
MDF,20230502,0.727,0.727,0.702,0.719,113727
MED,20230502,0.356,0.356,0.356,0.34,120
MEL,20230502,5.88,5.9,5.76,5.775,669883
MIO,20230502,5.85,5.85,5.85,5.85,3
MONI,20230502,0.272,0.272,0.272,0.272,43333
MRL,20230502,7.975,7.99,7.825,7.825,740832
MTB,20230502,1.3,1.31,1.3,1.31,3812
MTS,20230502,25.85,25.85,25.26,25.34,171299
MVC,20230502,7.7,7.7,7.4,7.58,40706
NBI,20230502,5,5,5,5,1558
NEA,20230502,5.75,6,5.6,5.75,37125
NHH,20230502,3.595,3.63,3.585,3.59,37133
NTH,20230502,1.73,1.785,1.73,1.735,5551
NTX,20230502,2.82,2.82,2.82,2.82,3713
NXT,20230502,0.491,0.491,0.491,0.491,7475
NYE,20230502,0.0098,0.01,0.0094,0.0094,1526887
OHL,20230502,0.5185,0.525,0.507,0.5135,1211045
OLE,20230502,0.248,0.248,0.241,0.241,106519
OPDE,20230502,3.86,3.9,3.765,3.9,34791
ORY,20230502,2.14,2.14,2.05,2.08,84966
PANG,20230502,1.87,1.87,1.82,1.82,8034
PAR,20230502,2.57,2.57,2.52,2.57,12861
PHM,20230502,37.62,38.36,37.12,37.38,70861
PRM,20230502,10.4,10.45,10.35,10.4,4630
PRO,20230502,19.3,19.3,19.3,19.3,922
PRS,20230502,0.367,0.388,0.367,0.373,110655
PSG,20230502,1.734,1.754,1.676,1.682,420131
PSI,20230502,6212.21,6233.47,6124.39,6128.35,6128
PVA,20230502,0.366,0.376,0.366,0.366,12299
R4,20230502,10.4,10.4,10.3,10.3,1025
RBT,20230502,1.88,1.88,1.88,1.88,2000
REE,20230502,16.51,16.575,16.22,16.23,842169
REN,20230502,1.34,1.36,1.34,1.34,3894
REP,20230502,13.265,13.3,12.695,12.715,6898068
RIO,20230502,4.3,4.3,4.3,4.3,1645
RJF,20230502,2.51,2.62,2.48,2.51,5634
RLIA,20230502,1,1.005,1,1,31511
ROVI,20230502,40.48,40.92,40.14,40.64,123150
SAB,20230502,0.956,0.961,0.912,0.912,27347148
SAI,20230502,0.32,0.334,0.312,0.329,217219
SAN,20230502,3.1815,3.216,3.0935,3.104,41164992
SCO,20230502,3.72,3.8,3.72,3.8,1468
SCYR,20230502,3.02,3.02,2.954,2.962,1908554
SEC,20230502,3.74,3.92,3.74,3.92,1305
SLR,20230502,14.395,14.44,13.98,14.08,667411
SNG,20230502,3.86,3.92,3.86,3.86,530
SOL,20230502,5.3,5.3,5.01,5.025,138709
SPH,20230502,3.42,3.72,3.42,3.5,13729
SQRL,20230502,2.38,2.38,2.36,2.38,1118
TEF,20230502,4.111,4.111,4.033,4.047,12028097
TL5,20230502,2.91,3.012,2.85,2.89,634759
TLGO,20230502,3.2,3.2,3.06,3.07,36018
TRE,20230502,8.395,8.46,8.14,8.15,176614
TRG,20230502,0.815,0.821,0.8,0.8,888966
TUB,20230502,2.47,2.49,2.425,2.43,75029
UBS,20230502,0.0063,0.0069,0.0063,0.0064,58659364
UNI,20230502,0.919,0.9435,0.9065,0.9065,10627940
USI,20230502,6.3,6.3,6.3,6.3,1715
VID,20230502,95.5,95.6,94.2,94.2,18863
VIS,20230502,62.5,62.7,61.7,61.9,45297
VOC,20230502,0.72,0.72,0.696,0.712,32224
VYT,20230502,3,3,3,3,1700
YADV,20230502,10.2,10.2,10.2,10.2,250
YARP,20230502,2.84,2.84,2.84,2.84,1800
YATO,20230502,11,11,11,11,814
YFID,20230502,38.6,38.6,38.6,40.6,105
YGCS,20230502,13.3,13.3,13.3,13.3,335
YGGC,20230502,140,140,140,141,40
YGOP,20230502,15.4,15.4,15.4,15.4,1206
YHSP,20230502,5.85,5.85,5.85,5.85,851
YINB7,20230502,0.89,0.89,0.88,0.88,9444
YINM,20230502,13.7,13.7,13.7,13.9,100
YLFG,20230502,4.44,4.44,4.44,4.44,995
YMEI,20230502,47.6,47.6,47.6,47.6,200
YMHRE,20230502,3.4,3.4,3.4,3.4,300
YNUM,20230502,1.98,1.98,1.98,1.98,2740
YORE,20230502,1.08,1.08,1.08,1.08,1002
YOVA,20230502,11,11,11,11,9520
YP3L,20230502,7.8,7.8,7.8,7.8,500
YPARK,20230502,1.55,1.55,1.55,1.55,20700
YPR3,20230502,0.286,0.286,0.286,0.286,13121
YQPQ,20230502,1.06,1.06,1.06,1.06,3849
YQUO,20230502,1.51,1.51,1.51,1.51,3500
YTAN,20230502,12.2,12.2,12.2,12.2,158
YTAR,20230502,61.5,61.5,61.5,62,45
YTRA,20230502,4.94,4.94,4.94,4.9,180
YVBA,20230502,7.1,7.1,7.1,7.1,705
YVIT,20230502,13,13,12.7,12.7,16493
YVIV,20230502,1.34,1.34,1.34,1.35,12