A3M,20250213,4.655,4.67,4.6,4.625,209414
ACS,20250213,50.35,50.9,50.1,50.55,200768
ACX,20250213,10.45,10.67,10.43,10.65,1040059
ADX,20250213,1.49,1.51,1.486,1.498,162698
ADZ,20250213,4.93,5.1,4.93,5.08,644
AEDAS,20250213,28.7,29.1,28,28.35,57462
AENA,20250213,220.4,221.2,218.4,220.2,115987
AGIL,20250213,2.64,2.64,2.46,2.5,31187
AI,20250213,0.112,0.113,0.111,0.1128,864481
AIR,20250213,169,170.78,168.56,170.2,4509
ALB,20250213,83.5,83.7,83.5,83.6,11192
ALC,20250213,4.7,4.7,4.64,4.64,3574
ALM,20250213,9.18,9.23,9.1,9.16,64324
ALNT,20250213,8.66,8.72,8.62,8.7,6876
ALQ,20250213,10.8,10.8,10.8,10.8,465
AMP,20250213,0.124,0.129,0.1214,0.128,4304920
AMS,20250213,72.5,72.6,71.68,71.68,432880
ANA,20250213,109.4,110.9,108.4,110.9,102463
ANE,20250213,17.71,18.17,17.7,18.06,253442
APAM,20250213,27.92,28.84,27.92,28.5,4113
APG,20250213,17.6,17.6,17.5,17.5,1125
ARM,20250213,8.5,8.5,8.5,8.5,590
ART,20250213,6.8,6.85,6.6,6.8,9622
ATRY,20250213,3.53,3.56,3.51,3.56,4203
ATSI,20250213,3.68,3.68,3.66,3.66,5434
AZK,20250213,6.32,6.38,6.3,6.36,5563
BAIN,20250213,3.48,3.48,3.48,3.42,90
BBVA,20250213,11.99,12,11.855,11.955,8486063
BKT,20250213,8.75,8.786,8.684,8.772,2471694
BKY,20250213,0.239,0.255,0.235,0.242,4327021
BST,20250213,0.34,0.35,0.34,0.341,123038
CABK,20250213,6.28,6.284,6.182,6.226,8934485
CAF,20250213,36.55,36.75,35.9,36.15,27757
CASH,20250213,0.608,0.608,0.598,0.602,638619
CBAV,20250213,34.6,35.5,34.6,35.2,1254
CCEP,20250213,79.3,79.9,77.7,79,766
CEV,20250213,7,7,7,7,998
CIE,20250213,25.1,25.2,24.35,24.7,81596
CITY,20250213,0.183,0.183,0.171,0.171,139946
CLNX,20250213,31.94,32.35,31.92,32.11,1358850
CLR,20250213,4.5,4.5,4.5,4.5,611
CMM,20250213,1.98,1.98,1.98,2.02,1
COL,20250213,5.55,5.615,5.505,5.605,1025755
COM,20250213,0.8,0.885,0.8,0.8,112280
COX,20250213,9.3,9.4,9.3,9.36,1305
COXE,20250213,1.67,1.68,1.67,1.68,3900
DIA,20250213,17.7,18.4,17.5,18,31892
DOM,20250213,3.2,3.2,3.07,3.115,202603
EAT,20250213,4.56,4.56,4.31,4.56,761
EBRO,20250213,16.78,16.78,16.62,16.7,30782
ECR,20250213,3.24,3.3,3.24,3.255,36746
EDR,20250213,8.76,8.86,8.67,8.73,115287
EIDF,20250213,5.2,5.27,5.15,5.24,23591
ELE,20250213,21.63,21.92,21.42,21.8,923797
ELZ,20250213,0.136,0.1405,0.132,0.132,212238
ENC,20250213,3.52,3.57,3.508,3.526,574584
END,20250213,1.115,1.19,1.115,1.17,40597
ENER,20250213,5.08,5.08,5,5,103849
ENG,20250213,12.11,12.32,12.11,12.3,949294
ENO,20250213,16.44,16.48,16.26,16.4,51409
ENRS,20250213,3.84,3.86,3.8,3.84,1653
ETC,20250213,3.19,3.26,3.11,3.2,12900
EZE,20250213,0.094,0.0955,0.0915,0.0925,1914890
FACE,20250213,2.24,2.25,2.24,2.25,31278
FAE,20250213,3.635,3.635,3.56,3.625,265956
FCC,20250213,10.9,10.92,10.66,10.9,26248
FDR,20250213,23.16,23.44,23.1,23.24,591363
FER,20250213,42.76,43.04,42.36,42.84,531643
GAM,20250213,1.3,1.3,1.275,1.275,1177
GAS,20250213,24.54,24.56,24.32,24.5,160477
GCO,20250213,38.8,38.8,38.25,38.4,42209
GEST,20250213,2.65,2.7,2.65,2.69,715679
GGR,20250213,5.96,6.08,5.84,5.96,4842
GIGA,20250213,6.6,6.6,6.6,6.6,255
GRE,20250213,38.5,39.05,37.85,38.85,34125
GRF,20250213,8.856,9.068,8.83,9.048,2369948
GRF.P,20250213,6.88,7.15,6.805,7.05,214616
GRI,20250213,1.03,1.03,1.03,1.03,1000
GSJ,20250213,5.88,5.94,5.84,5.88,23921
HAN,20250213,0.185,0.185,0.185,0.185,9500
HBX,20250213,10.36,0,0,11,18501112
HLZ,20250213,1.225,1.225,1.205,1.205,15409
HOME,20250213,16.08,16.1,15.68,16,168640
IAG,20250213,4.213,4.282,4.168,4.17,7448117
IBE,20250213,13.3,13.455,13.24,13.445,6982198
IBG,20250213,19,19.1,18.8,18.85,5084
IDR,20250213,16.65,16.87,16.56,16.79,779534
IFF,20250213,0.67,0.67,0.67,0.67,44444
IMC,20250213,3.415,3.415,3.34,3.36,98942
INDDT,20250213,11880.9,11925.7,11830.8,11912.6,68537
ISUR,20250213,9.65,9.65,9.65,9.7,2
ITX,20250213,54.58,54.7,53.86,54.26,1280463
IZER,20250213,9.36,9.5,9.34,9.34,2145
KOM,20250213,1.01,1.01,1.01,1.01,5000
LAB,20250213,2.84,2.84,2.84,2.84,1470
LDA,20250213,1.19,1.196,1.17,1.184,152164
LGT,20250213,6.16,6.34,6.16,6.32,818
LIB,20250213,1.78,1.78,1.69,1.75,1055
LLN,20250213,1.22,1.25,1.22,1.24,19153
LLYC,20250213,7.2,7.2,7.15,7.2,1049
LOG,20250213,29.02,29.2,28.86,29.04,253032
LRE,20250213,8.28,8.3,8.28,8.29,64210
MAKS,20250213,7.55,7.7,7.5,7.7,1242
MAP,20250213,2.77,2.774,2.708,2.744,3842999
MCM,20250213,13.2,13.3,12.8,12.85,18309
MDF,20250213,0.266,0.27,0.259,0.266,750657
MEL,20250213,7.395,7.435,7.325,7.33,308035
MFEA,20250213,3.39,3.39,3.192,3.248,7870
MIO,20250213,2.68,2.68,2.68,2.68,500
MRL,20250213,10.96,10.96,10.78,10.88,754669
MTB,20250213,1.4,1.4,1.37,1.4,7409
MTS,20250213,28.06,28.2,27.19,27.67,343659
MVC,20250213,9.5,9.55,9.41,9.55,31351
NBI,20250213,4.02,4.02,4,4,450
NEA,20250213,8.82,9,8.8,8.98,5785
NHH,20250213,6.31,6.32,6.3,6.32,11852
NTH,20250213,1.76,1.775,1.74,1.75,37624
NXT,20250213,0.361,0.369,0.361,0.362,90860
NYE,20250213,0.0056,0.0058,0.0054,0.0058,5190280
OHL,20250213,0.409,0.446,0.4076,0.438,16449479
OLE,20250213,0.191,0.191,0.188,0.189,281824
ORY,20250213,1.65,1.7,1.64,1.69,780990
PANG,20250213,1.7,1.73,1.7,1.73,1830
PAR,20250213,3.2,3.2,3.2,3.28,250
PHM,20250213,95.15,98.4,94,95.9,76426
PRM,20250213,9.66,9.68,9.6,9.66,5610
PRO,20250213,28.4,28.4,28.4,28,124
PRS,20250213,0.32,0.329,0.32,0.321,17707
PSG,20250213,1.888,1.916,1.88,1.912,490129
PUIG,20250213,18.035,18.2,17.87,18.065,326920
PVA,20250213,0.361,0.372,0.36,0.37,168608
R4,20250213,13,13,12.6,12.6,19794
RBT,20250213,1.83,1.83,1.83,1.83,600
REE,20250213,16.36,16.68,16.29,16.68,1046869
REN,20250213,0.774,0.804,0.772,0.79,113711
REP,20250213,11.94,12.015,11.87,11.945,4782773
RIO,20250213,3.58,3.58,3.58,3.66,230
RJF,20250213,2.6,2.65,2.6,2.6,4181
RLIA,20250213,0.998,1,0.996,0.996,53414
ROVI,20250213,55.75,55.75,54.6,55.3,185675
RSS,20250213,1.74,1.74,1.74,1.74,2016
SAB,20250213,2.46,2.466,2.429,2.452,17965948
SAI,20250213,0.124,0.1254,0.12,0.124,477025
SAN,20250213,5.8,5.803,5.7,5.721,29398739
SCO,20250213,4.9,5,4.9,5,7152
SCYR,20250213,3.316,3.342,3.294,3.3,1944667
SEC,20250213,18.8,18.8,18.8,18.8,203
SLR,20250213,7.63,8.07,7.54,7.94,1586523
SNG,20250213,2.02,2.02,2,2,2500
SOL,20250213,1.692,1.7,1.58,1.598,940349
SPH,20250213,0.616,0.64,0.606,0.618,34301
SQRL,20250213,1.545,1.545,1.46,1.54,80391
TEF,20250213,4.209,4.237,4.202,4.203,7250560
TLGO,20250213,4.215,4.24,3.885,3.91,2886905
TRE,20250213,15.7,15.79,15.65,15.75,240693
TRG,20250213,0.557,0.564,0.545,0.56,678792
TUB,20250213,3.935,3.98,3.87,3.925,350136
UBS,20250213,0.0025,0.0026,0.0025,0.0025,22067755
UNI,20250213,1.531,1.542,1.507,1.531,7476310
USI,20250213,4.1,4.1,4.1,4.1,250
VANA,20250213,0.0178,0.0186,0.0174,0.018,860650
VID,20250213,96.7,98.3,96.6,98,37900
VIS,20250213,60.7,60.8,59.9,60.6,47329
VOC,20250213,0.692,0.7,0.692,0.7,9326
VYT,20250213,2.48,2.52,2.48,2.52,750
YADV,20250213,11.9,12,11.9,12,1000
YARP,20250213,2.92,2.92,2.92,2.88,10
YATO,20250213,14.1,14.1,14.1,14.1,10
YDOA,20250213,25,25,25,25.2,180
YEIS,20250213,2.76,2.76,2.76,2.76,1749
YENT,20250213,1.77,1.77,1.77,1.77,1609
YEUR,20250213,31.2,31.2,31.2,31.2,360
YFID,20250213,29.8,29.8,29.8,29.4,169
YGGC,20250213,143,143,143,142,5
YGMP,20250213,66.5,66.5,66.5,66,15
YGOP,20250213,16,16,16,16,200
YHSP,20250213,7.25,7.35,7.25,7.35,425
YINB7,20250213,0.955,0.955,0.955,0.955,5130
YINM,20250213,13.2,13.2,13.2,13.3,180
YISC,20250213,17.7,17.7,17.7,17.7,282
YLFG,20250213,4.32,4.32,4.32,4.32,1158
YMEI,20250213,49,49,49,49.8,40
YMHRE,20250213,2.58,2.58,2.58,2.58,1938
YNUM,20250213,1.86,1.86,1.86,1.86,2800
YORE,20250213,1,1,1,1,10000
YORS,20250213,13,13,13,13,1
YPARK,20250213,1.6,1.6,1.6,1.6,1374
YPR2,20250213,0.057,0.057,0.057,0.057,7990
YPR3,20250213,0.212,0.212,0.212,0.212,10
YQUO,20250213,1.34,1.34,1.34,1.32,72
YTAN,20250213,11.7,11.7,11.7,12.2,85
YTAR,20250213,60,60,60,59.5,84
YTRA,20250213,4.52,4.52,4.52,4.5,3
YUVS,20250213,7.1,7.1,7.1,7.1,250
YVBA,20250213,10,10,10,10,159
YVIT,20250213,14.5,14.5,14.5,14.5,11623
YVIV,20250213,1.34,1.34,1.34,1.34,25
YZBL,20250213,0.95,0.95,0.94,0.94,10050