A3M,20230519,3.602,3.62,3.558,3.608,222047
ACS,20230519,31.28,31.53,30.99,31.28,463388
ACX,20230519,10.08,10.095,10,10,393172
ADX,20230519,1.262,1.262,1.18,1.18,491299
ADZ,20230519,5.45,5.45,5.4,5.4,4170
AEDAS,20230519,13.52,13.52,13.3,13.48,7686
AENA,20230519,151.5,151.6,150.4,150.8,85076
AGIL,20230519,3.65,3.8,3.65,3.79,5746
AI,20230519,0.0794,0.081,0.0794,0.081,691722
AIR,20230519,128.7,129.84,128.7,129.5,1859
ALB,20230519,46.05,46.1,45.7,45.9,3378
ALC,20230519,3.26,3.26,3.26,3.26,1529
ALM,20230519,8.37,8.375,8.28,8.325,356779
ALNT,20230519,10.55,10.55,10.25,10.3,6740
ALQ,20230519,7.8,7.8,7.75,7.75,1501
AMP,20230519,0.1234,0.1262,0.12,0.12,5386392
AMS,20230519,67.86,68.18,67.52,67.7,780645
ANA,20230519,165,166.55,164,165.85,53745
ANE,20230519,30.98,31.28,30.74,31.12,246750
APAM,20230519,33.66,33.66,32.87,32.87,757
APG,20230519,19,19,19,19,1850
APPS,20230519,8.805,8.935,8.725,8.845,227593
ARM,20230519,8,8.4,7.8,8,1640
ART,20230519,3.94,3.94,3.9,3.94,985
ATRY,20230519,5,5.1,4.96,5,7041
ATSI,20230519,3.74,3.82,3.74,3.82,1490
AZK,20230519,6.5,6.54,6.4,6.52,1075
BAIN,20230519,3.02,3.02,3.02,3,35
BBVA,20230519,6.5,6.544,6.466,6.492,13636849
BKT,20230519,5.28,5.308,5.232,5.232,2639877
BKY,20230519,0.2495,0.2495,0.235,0.24,1594401
BST,20230519,0.397,0.405,0.373,0.38,469930
CABK,20230519,3.42,3.451,3.385,3.403,6720872
CAF,20230519,30.35,30.5,29.85,30.1,42580
CASH,20230519,0.624,0.648,0.624,0.647,578376
CBAV,20230519,18.95,19.3,18.95,19.3,981
CCEP,20230519,61.3,61.3,60.7,61.5,180
CEV,20230519,6.65,6.65,6.65,6.75,40
CIE,20230519,28.48,28.48,27.98,28.14,38416
CITY,20230519,0.23,0.264,0.225,0.254,941580
CLE,20230519,0.118,0.118,0.118,0.118,458
CLNX,20230519,38.08,38.59,38,38.2,774407
CLR,20230519,2.97,2.97,2.89,2.92,2255
CMM,20230519,2.24,2.24,2.24,2.24,220
COL,20230519,5.5,5.52,5.435,5.5,923489
COM,20230519,1.37,1.4,1.37,1.375,8638
DIA,20230519,0.0144,0.0145,0.0144,0.0144,4531698
DOM,20230519,3.935,3.98,3.875,3.885,70643
EAT,20230519,5.14,5.15,4.9,5.04,2498
EBRO,20230519,16.88,16.9,16.78,16.8,10659
ECR,20230519,3.515,3.54,3.46,3.525,163483
EDR,20230519,5.39,5.45,5.26,5.29,65114
EEP,20230519,0.366,0.366,0.366,0.366,1000
EIDF,20230519,29.18,29.78,28.9,29.76,48269
ELE,20230519,19.73,19.945,19.625,19.945,1153041
ELZ,20230519,0.253,0.264,0.253,0.263,19777
ENC,20230519,3.102,3.132,3.05,3.078,1409315
END,20230519,1.9,1.93,1.85,1.89,22193
ENER,20230519,4.56,4.59,4.54,4.55,13505
ENG,20230519,17.94,17.945,17.645,17.84,681833
ENO,20230519,12.3,12.4,12.15,12.35,12954
ENRS,20230519,5,5,4.58,5,12689
ETC,20230519,6.99,7,6.74,6.74,4230
FACE,20230519,2.64,2.7,2.64,2.7,3609
FAE,20230519,3.395,3.42,3.365,3.415,219105
FCC,20230519,9.18,9.38,9.18,9.33,10630
FDR,20230519,16.7,16.96,16.58,16.61,572309
FER,20230519,29.45,29.67,29.23,29.48,796471
GAM,20230519,1.43,1.48,1.42,1.48,13766
GAS,20230519,27.04,27.26,26.64,26.7,527929
GCO,20230519,28.05,28.55,28.05,28.3,15612
GEST,20230519,4.16,4.22,4.15,4.174,241530
GIGA,20230519,7.68,7.78,7.68,7.7,2270
GRE,20230519,27,27.04,26.36,26.84,25008
GRF,20230519,11.285,11.595,11.255,11.515,1762731
GRF.P,20230519,7.93,8.215,7.93,8.195,316965
GRI,20230519,1.72,1.72,1.72,1.7,40
GSJ,20230519,3.95,4.07,3.95,3.99,143739
HAN,20230519,0.288,0.288,0.288,0.288,8083
HLZ,20230519,6.1,6.1,6.1,6.08,157
HOME,20230519,8.99,9.03,8.94,9,15488
IAG,20230519,1.858,1.866,1.815,1.815,9984643
IBE,20230519,11.53,11.66,11.5,11.63,10021557
IBG,20230519,16,16.35,15.9,16.2,5332
IDR,20230519,12.08,12.1,11.87,11.92,644849
IFF,20230519,1.03,1.03,1.03,1.03,5000
INDDT,20230519,7767.4,7818.3,7727.9,7782.8,63570
ISUR,20230519,7.05,7.05,7.05,7.1,470
ITX,20230519,31.4,31.61,31.29,31.39,2230878
IZER,20230519,7.72,7.84,7.64,7.7,4740
KOM,20230519,0.75,0.75,0.75,0.75,6500
LAB,20230519,3,3,3,3,1677
LDA,20230519,0.805,0.821,0.786,0.813,1260116
LGT,20230519,7.28,7.66,7.14,7.66,2346
LIB,20230519,0.9,0.9,0.9,0.9,1300
LLN,20230519,1.76,1.83,1.74,1.83,10220
LLYC,20230519,11,11,11,11,1000
LOG,20230519,23.46,23.8,23.4,23.68,158588
LRE,20230519,4.83,5.06,4.78,5.02,68009
MAKS,20230519,10.8,11.1,10.8,11,1940
MAP,20230519,1.9,1.935,1.895,1.915,7965116
MCM,20230519,12.02,12.24,12.02,12.2,1907
MDF,20230519,0.711,0.718,0.698,0.711,47473
MED,20230519,0.398,0.398,0.398,0.38,100
MEL,20230519,5.85,5.91,5.81,5.81,729924
MIO,20230519,5.45,5.45,5.45,5.45,200
MONI,20230519,0.282,0.286,0.282,0.286,20990
MRL,20230519,7.56,7.665,7.535,7.635,611780
MTB,20230519,1.28,1.28,1.28,1.28,110
MTS,20230519,24.935,25.175,24.8,24.8,205111
MVC,20230519,6.94,7.13,6.9,6.99,26046
NBI,20230519,4.98,4.98,4.98,4.98,200
NEA,20230519,5.5,5.65,5.5,5.65,2200
NHH,20230519,4.51,4.54,4.5,4.5,801400
NTH,20230519,1.705,1.75,1.68,1.685,19814
NTX,20230519,2.62,2.68,2.62,2.68,670
NXT,20230519,0.504,0.508,0.49,0.491,139646
NYE,20230519,0.0076,0.0078,0.0074,0.0076,3694767
OHL,20230519,0.506,0.512,0.4992,0.506,1139076
OLE,20230519,0.2475,0.2535,0.2475,0.25,128029
OPDE,20230519,3.99,4.1,3.905,3.94,14472
ORY,20230519,2.07,2.13,2.06,2.08,44724
PANG,20230519,2.06,2.06,2.06,2.06,3450
PAR,20230519,2.7,2.75,2.7,2.75,2200
PHM,20230519,35,35.5,34.74,35.4,47504
PRM,20230519,11.35,11.35,11,11.1,2296
PRO,20230519,19.6,19.6,19.6,19.5,25
PRS,20230519,0.391,0.402,0.391,0.392,61786
PSG,20230519,1.71,1.744,1.698,1.718,703578
PSI,20230519,6056.51,6065.96,6034.26,6040.77,6040
PVA,20230519,0.361,0.369,0.36,0.368,9011
R4,20230519,10.2,10.3,10.1,10.2,779
RBT,20230519,1.83,1.83,1.83,1.88,8
REE,20230519,15.98,16.13,15.81,16.07,857199
REN,20230519,1.255,1.26,1.255,1.255,1841
REP,20230519,13.405,13.535,13.37,13.37,2624396
RIO,20230519,4.24,4.24,4.2,4.2,106
RJF,20230519,2.58,2.66,2.57,2.59,2543
RLIA,20230519,1.02,1.02,1.02,1.02,415
ROVI,20230519,42.36,43.04,42.34,42.82,64763
SAB,20230519,0.9566,0.967,0.947,0.9512,13315509
SAI,20230519,0.321,0.328,0.29,0.31,754763
SAN,20230519,3.1985,3.24,3.173,3.2,29604018
SCO,20230519,3.6,3.6,3.6,3.62,3
SCYR,20230519,2.96,3.022,2.954,2.998,2027636
SEC,20230519,4.24,4.24,4.24,4.46,196
SLR,20230519,14.36,14.47,14.315,14.375,251155
SNG,20230519,3.8,3.88,3.73,3.88,6975
SOL,20230519,4.65,4.7,4.58,4.632,190078
SPH,20230519,2.92,3,2.76,2.78,3713
SQRL,20230519,2.38,2.38,2.38,2.38,10000
TEF,20230519,3.94,3.951,3.886,3.925,9312340
TLGO,20230519,3.36,3.36,3.215,3.215,168156
TRE,20230519,8.625,8.72,8.545,8.575,193126
TRG,20230519,0.849,0.859,0.82,0.827,2047964
TUB,20230519,2.595,2.6,2.56,2.57,29217
UBS,20230519,0.006,0.0062,0.0059,0.006,24390870
UNI,20230519,0.933,0.939,0.9275,0.9345,4455464
USI,20230519,6.5,6.5,6.45,6.45,2160
VID,20230519,91,92.8,90,92,16132
VIS,20230519,64.4,65.2,63.9,64.9,20848
VOC,20230519,0.642,0.68,0.642,0.67,40284
VYT,20230519,2.94,2.94,2.94,2.94,315
YADV,20230519,10.2,10.2,10.2,10.2,250
YARP,20230519,2.84,2.84,2.84,2.84,1800
YATO,20230519,10.8,10.8,10.8,10.8,544
YFID,20230519,38.6,38.6,38.6,40.6,105
YGCS,20230519,13.3,13.3,13.3,13.3,335
YGGC,20230519,140,140,140,141,40
YGMP,20230519,56,56,56,56,90
YGOP,20230519,15.4,15.4,15.4,15.4,4950
YHSP,20230519,5.85,5.85,5.85,5.85,851
YINB7,20230519,0.875,0.875,0.875,0.88,8
YINM,20230519,13.7,13.7,13.7,13.9,100
YLFG,20230519,4.44,4.44,4.44,4.44,995
YMEI,20230519,48,48,48,47.6,1
YMHRE,20230519,3.2,3.2,3.2,3.2,4659
YNUM,20230519,1.98,1.98,1.98,1.98,2740
YORE,20230519,1.07,1.07,1.07,1.07,3000
YOVA,20230519,11.1,11.1,11.1,9.65,451
YP3L,20230519,7.8,7.8,7.8,7.8,500
YPARK,20230519,1.55,1.55,1.55,1.55,20700
YPR3,20230519,0.286,0.286,0.286,0.286,13121
YQPQ,20230519,1.06,1.06,1.06,1.06,3849
YQUO,20230519,1.51,1.51,1.51,1.48,3500
YTAN,20230519,12.2,12.2,12.2,12.2,158
YTAR,20230519,61.5,61.5,61.5,62,45
YTRA,20230519,4.94,4.94,4.94,4.9,180
YVBA,20230519,5.75,5.75,5.75,5.75,234
YVIT,20230519,13.5,13.5,13.2,13.2,11645
YVIV,20230519,1.34,1.34,1.34,1.35,12