A3M,20230515,3.632,3.656,3.614,3.648,150443
ACS,20230515,31.38,31.38,30.44,30.76,836039
ACX,20230515,9.99,9.99,9.864,9.91,344866
ADX,20230515,1.276,1.34,1.276,1.296,554067
ADZ,20230515,5.55,5.6,5.55,5.6,1443
AEDAS,20230515,13.7,13.74,13.54,13.54,7857
AENA,20230515,152.5,152.5,148.55,148.55,113791
AGIL,20230515,3.7,3.7,3.56,3.56,3065
AI,20230515,0.082,0.082,0.079,0.079,495101
AIR,20230515,122.1,123.98,122.1,122.96,1403
ALB,20230515,46.45,46.7,46.45,46.55,3051
ALC,20230515,3.1,3.1,3.1,3.1,1855
ALM,20230515,8.68,8.73,8.625,8.625,181791
ALNT,20230515,10.65,10.7,10.25,10.3,14502
ALQ,20230515,7.65,7.65,7.65,7.65,847
AMP,20230515,0.1286,0.132,0.1258,0.1272,1902639
AMS,20230515,66.24,66.42,65.6,66.36,580272
ANA,20230515,168.65,170.35,167.95,168.7,61721
ANE,20230515,32.1,32.74,32.08,32.46,186791
APAM,20230515,34,34,32.37,32.63,977
APG,20230515,19,19,19,19,1850
APPS,20230515,8.845,9.075,8.795,9,461458
ARM,20230515,8,8,8,8,773
ART,20230515,3.9,3.9,3.9,3.9,531
ATRY,20230515,4.99,5.04,4.93,5,9562
ATSI,20230515,3.6,3.6,3.6,3.6,50
AZK,20230515,6.34,6.68,6.34,6.6,6697
BAIN,20230515,3.02,3.02,3,3,745
BBVA,20230515,6.466,6.528,6.276,6.322,15645401
BKT,20230515,5.198,5.21,5.136,5.178,1681466
BKY,20230515,0.229,0.234,0.2275,0.2285,352973
BST,20230515,0.429,0.456,0.42,0.444,926902
CABK,20230515,3.395,3.412,3.336,3.361,6392945
CAF,20230515,29.25,29.6,29.25,29.5,27930
CASH,20230515,0.649,0.65,0.628,0.634,296177
CBAV,20230515,19.6,19.6,19,19.4,3585
CCEP,20230515,60.6,60.9,60.1,60.1,809
CEV,20230515,6.75,6.75,6.75,6.75,100
CIE,20230515,28,28,27.72,27.92,41769
CITY,20230515,0.217,0.235,0.197,0.203,1270703
CLE,20230515,0.122,0.122,0.122,0.122,300
CLNX,20230515,38.03,38.19,37.9,38.04,437446
CLR,20230515,2.8,2.8,2.75,2.75,9215
CMM,20230515,2.24,2.24,2.24,2.24,220
COL,20230515,5.52,5.52,5.43,5.485,1009989
COM,20230515,1.41,1.41,1.41,1.41,8
DIA,20230515,0.0145,0.0146,0.0141,0.0142,17996728
DOM,20230515,3.655,3.715,3.655,3.705,65934
EAT,20230515,4.91,5.26,4.41,4.78,26362
EBRO,20230515,16.98,17,16.78,16.86,22356
ECR,20230515,3.565,3.565,3.48,3.505,131482
EDR,20230515,5.19,5.19,5.01,5.05,67997
EEP,20230515,0.35,0.35,0.35,0.35,1000
EIDF,20230515,29.18,29.78,28.9,29.76,48269
ELE,20230515,20.19,20.21,19.98,19.985,688360
ELZ,20230515,0.253,0.267,0.252,0.265,79969
ENC,20230515,3.5,3.54,3.45,3.516,2136962
END,20230515,2.05,2.05,2.05,2.05,887
ENER,20230515,4.5,4.6,4.46,4.46,19747
ENG,20230515,18.37,18.43,18.25,18.33,465053
ENO,20230515,11.85,12,11.8,11.8,10370
ENRS,20230515,4.98,5,4.95,4.95,3170
ETC,20230515,6.98,7.1,6.91,6.91,21088
FACE,20230515,2.62,2.66,2.55,2.62,6083
FAE,20230515,3.365,3.405,3.365,3.385,182941
FCC,20230515,9.49,9.49,9.24,9.25,13534
FDR,20230515,16.96,16.99,16.57,16.68,449746
FER,20230515,29.27,29.3,28.79,28.9,582639
GAM,20230515,1.43,1.43,1.37,1.43,19715
GAS,20230515,28.7,28.7,28.2,28.34,235032
GCO,20230515,28.4,28.45,27.95,28.15,32646
GEST,20230515,3.96,3.96,3.91,3.932,185866
GIGA,20230515,7.64,7.68,7.6,7.6,1220
GRE,20230515,27.96,28.4,27.72,27.9,21886
GRF,20230515,11.12,11.41,11.11,11.34,1625140
GRF.P,20230515,7.945,8.075,7.925,8.01,163379
GRI,20230515,1.72,1.72,1.72,1.7,40
GSJ,20230515,3.89,3.92,3.83,3.83,7307
HAN,20230515,0.27,0.274,0.27,0.274,5200
HLZ,20230515,6.3,6.3,6.12,6.12,1092
HOME,20230515,9,9.08,8.9,8.94,28132
IAG,20230515,1.789,1.796,1.766,1.7785,4582742
IBE,20230515,11.92,11.92,11.795,11.84,6748737
IBG,20230515,16.3,16.4,16.25,16.4,6200
IDR,20230515,11.93,11.93,11.74,11.79,367270
IFF,20230515,0.95,0.99,0.95,0.99,4858
INDDT,20230515,7805.2,7805.2,7728.5,7755,50222
ISUR,20230515,7.2,7.2,7.1,7.1,1043
ITX,20230515,31.65,31.7,31.1,31.25,1764308
IZER,20230515,7.82,7.88,7.8,7.88,1405
KOM,20230515,0.78,0.78,0.78,0.78,5500
LAB,20230515,3,3,3,3,1677
LDA,20230515,0.822,0.827,0.81,0.819,345334
LGT,20230515,7.28,7.28,7.28,7.16,42
LIB,20230515,0.9,0.9,0.9,0.9,2000
LLN,20230515,1.79,1.79,1.695,1.77,11076
LLYC,20230515,11,11,11,11,900
LOG,20230515,23.96,23.96,23.32,23.4,155240
LRE,20230515,4.85,4.85,4.72,4.765,61073
MAKS,20230515,12.2,12.2,11.1,11.5,3761
MAP,20230515,1.869,1.872,1.857,1.866,1864683
MCM,20230515,12.28,12.28,11.6,12.06,4154
MDF,20230515,0.695,0.72,0.69,0.706,210622
MED,20230515,0.42,0.42,0.42,0.42,300
MEL,20230515,5.4,5.485,5.37,5.45,1084339
MIO,20230515,5.5,5.5,5.5,5.5,200
MONI,20230515,0.28,0.28,0.28,0.278,57
MRL,20230515,7.565,7.67,7.46,7.665,755187
MTB,20230515,1.29,1.29,1.28,1.28,943
MTS,20230515,24.465,24.54,24.27,24.4,81947
MVC,20230515,7.47,7.67,7.47,7.61,82701
NBI,20230515,4.82,4.98,4.82,4.98,995
NEA,20230515,5.55,5.7,5.45,5.5,15713
NHH,20230515,4.18,4.18,4.13,4.175,31924
NTH,20230515,1.765,1.765,1.765,1.765,170
NTX,20230515,2.8,2.8,2.54,2.68,12317
NXT,20230515,0.461,0.496,0.461,0.496,171422
NYE,20230515,0.0088,0.009,0.008,0.008,12241050
OHL,20230515,0.509,0.509,0.4932,0.4932,1171250
OLE,20230515,0.243,0.248,0.243,0.246,154239
OPDE,20230515,3.87,3.87,3.76,3.76,11194
ORY,20230515,2.08,2.145,2.07,2.12,131177
PANG,20230515,2.06,2.06,2.06,2.06,5010
PAR,20230515,2.65,2.85,2.65,2.85,30381
PHM,20230515,35.52,36.3,35.5,35.8,41658
PRM,20230515,10.45,10.7,10.35,10.4,616
PRO,20230515,19.3,19.3,19.3,19.5,4
PRS,20230515,0.392,0.402,0.392,0.395,91736
PSG,20230515,1.69,1.71,1.672,1.68,178252
PSI,20230515,6074.39,6111.97,6050.96,6098.09,6098
PVA,20230515,0.379,0.379,0.361,0.362,133554
R4,20230515,10.1,10.2,10.1,10.2,1086
RBT,20230515,1.88,1.88,1.88,1.88,2000
REE,20230515,16.475,16.57,16.445,16.495,485402
REN,20230515,1.32,1.32,1.265,1.3,22793
REP,20230515,13.205,13.305,13.115,13.295,2293087
RIO,20230515,4.2,4.2,4.2,4.2,2500
RJF,20230515,2.55,2.58,2.55,2.55,1342
RLIA,20230515,1.02,1.03,1.02,1.03,18386
ROVI,20230515,42.24,42.52,42.1,42.52,97606
SAB,20230515,0.925,0.926,0.9084,0.923,10176536
SAI,20230515,0.385,0.387,0.373,0.376,278669
SAN,20230515,3.17,3.1775,3.1195,3.148,17003566
SCO,20230515,3.6,3.6,3.6,3.62,3
SCYR,20230515,2.922,2.924,2.886,2.886,1522177
SEC,20230515,4.24,4.24,4.24,4.46,197
SLR,20230515,14.62,14.965,14.535,14.855,359025
SNG,20230515,3.8,3.8,3.76,3.76,1769
SOL,20230515,4.412,4.53,4.41,4.456,195692
SPH,20230515,2.86,2.9,2.7,2.84,3015
SQRL,20230515,2.4,2.48,2.34,2.34,5874
TEF,20230515,3.9,3.928,3.871,3.926,7861848
TLGO,20230515,3.125,3.145,3.08,3.085,33885
TRE,20230515,8.67,8.755,8.43,8.43,329462
TRG,20230515,0.743,0.774,0.732,0.755,912703
TUB,20230515,2.56,2.62,2.56,2.59,84886
UBS,20230515,0.0061,0.0062,0.006,0.0061,9991200
UNI,20230515,0.928,0.9315,0.917,0.928,3474295
USI,20230515,6.3,6.3,6.3,6.3,3200
VID,20230515,91.5,92.2,90.3,90.6,13795
VIS,20230515,65,65,64,64.3,37803
VOC,20230515,0.652,0.668,0.626,0.648,319517
VYT,20230515,3.08,3.08,3.08,3.08,1624
YADV,20230515,10.2,10.2,10.2,10.2,250
YARP,20230515,2.84,2.84,2.84,2.84,1800
YATO,20230515,10.7,10.7,10.7,10.7,1388
YFID,20230515,38.6,38.6,38.6,40.6,105
YGCS,20230515,13.3,13.3,13.3,13.3,335
YGGC,20230515,140,140,140,141,40
YGMP,20230515,56,56,56,56,90
YGOP,20230515,15.6,15.6,15.6,15.4,1
YHSP,20230515,5.85,5.85,5.85,5.85,851
YINB7,20230515,0.875,0.875,0.875,0.88,8
YINM,20230515,13.7,13.7,13.7,13.9,100
YLFG,20230515,4.44,4.44,4.44,4.44,995
YMEI,20230515,48,48,48,47.6,1
YMHRE,20230515,3.32,3.32,3.32,3.32,1497
YNUM,20230515,1.98,1.98,1.98,1.98,2740
YORE,20230515,1.07,1.07,1.07,1.07,4000
YOVA,20230515,11.1,11.1,11.1,11.1,451
YP3L,20230515,7.8,7.8,7.8,7.8,500
YPARK,20230515,1.55,1.55,1.55,1.55,20700
YPR3,20230515,0.286,0.286,0.286,0.286,13121
YQPQ,20230515,1.06,1.06,1.06,1.06,3849
YQUO,20230515,1.51,1.51,1.51,1.48,3500
YTAN,20230515,12.2,12.2,12.2,12.2,158
YTAR,20230515,61.5,61.5,61.5,62,45
YTRA,20230515,4.94,4.94,4.94,4.9,180
YVBA,20230515,6.05,6.05,6.05,6.05,1634
YVIT,20230515,13.2,13.2,13.2,13.2,2700
YVIV,20230515,1.34,1.34,1.34,1.35,12