A3M,20250218,4.59,4.65,4.58,4.62,176611
ACS,20250218,51,51.65,50.9,51.55,288484
ACX,20250218,11.01,11.21,11,11.1,1391599
ADX,20250218,1.57,1.604,1.546,1.546,377436
ADZ,20250218,4.95,5.04,4.94,5.04,1060
AEDAS,20250218,27.55,28,26.95,26.95,56651
AENA,20250218,219,221.2,218.2,219.6,225014
AGIL,20250218,2.58,2.6,2.56,2.58,8461
AI,20250218,0.1132,0.1136,0.1122,0.1136,899684
AIR,20250218,171.66,173.64,171.52,173.3,4590
ALB,20250218,83.7,83.7,83.5,83.5,4885
ALC,20250218,4.6,4.6,4.6,4.5,12
ALM,20250218,9.17,9.195,9.055,9.09,83611
ALNT,20250218,8.72,8.86,8.7,8.86,10046
ALQ,20250218,11,11,11,11,457
AMP,20250218,0.139,0.1412,0.1366,0.1374,26959985
AMS,20250218,72.06,72.6,71.52,71.52,354431
ANA,20250218,109.2,109.9,108.6,109.4,79911
ANE,20250218,18.02,18.12,17.86,17.91,227430
APAM,20250218,30.2,30.5,30.16,30.48,5271
APG,20250218,17,17,17,17.5,93
ARM,20250218,8,8,8,8,642
ART,20250218,6.8,6.9,6.7,6.9,7209
ATRY,20250218,3.6,3.61,3.55,3.61,14876
ATSI,20250218,3.68,3.68,3.68,3.66,77
AZK,20250218,6.42,6.58,6.3,6.34,8505
BAIN,20250218,3.48,3.48,3.48,3.48,1
BBVA,20250218,12.24,12.465,12.205,12.45,10223420
BKT,20250218,8.926,9.096,8.924,9.096,1587801
BKY,20250218,0.2395,0.2425,0.233,0.234,2301745
BST,20250218,0.337,0.3445,0.333,0.343,118208
CABK,20250218,6.41,6.534,6.406,6.534,11331523
CAF,20250218,36.25,36.6,36.1,36.6,44610
CASH,20250218,0.599,0.605,0.598,0.599,665381
CBAV,20250218,34.1,34.1,33.8,34.1,1731
CCEP,20250218,81.9,82.7,81.1,82.7,1468
CEV,20250218,7,7,7,7,6
CIE,20250218,24.55,24.6,24.35,24.5,67913
CITY,20250218,0.17,0.17,0.163,0.169,144537
CLNX,20250218,31.21,31.5,31.14,31.2,1239931
CLR,20250218,4.46,4.55,4.44,4.5,9014
CMM,20250218,1.98,1.98,1.98,2.02,99
COL,20250218,5.55,5.6,5.49,5.49,1035369
COM,20250218,0.78,0.78,0.75,0.75,15022
COX,20250218,9.36,9.58,9.32,9.44,1831
COXE,20250218,1.61,1.61,1.61,1.61,200
DIA,20250218,18,18,17.7,18,19252
DOM,20250218,3.02,3.05,3,3.015,204015
EAT,20250218,4.32,4.32,4.305,4.215,138
EBRO,20250218,16.68,16.68,16.46,16.64,39967
ECR,20250218,3.29,3.345,3.27,3.28,23791
EDR,20250218,8.9,8.94,8.76,8.76,81066
EIDF,20250218,5.01,5.3,4.83,5.04,30285
ELE,20250218,21.52,21.56,21.31,21.39,1041883
ELZ,20250218,0.131,0.132,0.127,0.132,563777
ENC,20250218,3.56,3.576,3.536,3.574,449986
END,20250218,1.295,1.295,1.26,1.29,10594
ENER,20250218,4.99,4.99,4.98,4.98,4449
ENG,20250218,12.25,12.33,11.83,12.15,2691287
ENO,20250218,16.44,16.44,16.28,16.4,53049
ENRS,20250218,3.8,3.84,3.74,3.74,1919
ETC,20250218,2.85,2.95,2.85,2.94,14608
EZE,20250218,0.101,0.108,0.101,0.101,6989585
FACE,20250218,2.18,2.18,2.04,2.06,62298
FAE,20250218,3.675,3.69,3.66,3.69,190180
FCC,20250218,10.74,11.06,10.62,10.92,27970
FDR,20250218,23.1,23.24,22.96,23.1,302059
FER,20250218,43.12,43.66,43.1,43.56,672675
GAM,20250218,1.28,1.31,1.28,1.28,5061
GAS,20250218,24.5,24.56,24.3,24.48,178390
GCO,20250218,38.5,38.5,38.25,38.25,15650
GEST,20250218,2.725,2.745,2.71,2.735,445421
GGR,20250218,5.72,5.88,5.72,5.82,1488
GIGA,20250218,6.5,6.5,6.45,6.45,6073
GRE,20250218,39.25,39.5,38.4,38.95,33300
GRF,20250218,9.5,9.56,9.41,9.474,1847131
GRF.P,20250218,7.205,7.245,7.15,7.165,140593
GRI,20250218,1.03,1.03,1.03,1.03,1000
GSJ,20250218,5.8,5.88,5.74,5.86,30394
HAN,20250218,0.19,0.19,0.188,0.188,29000
HBX,20250218,11.5,11.56,11.4,11.5,438353
HLZ,20250218,1.215,1.34,1.215,1.325,100189
HOME,20250218,16,16.08,15.94,16,138555
IAG,20250218,4.035,4.131,4.027,4.061,6848626
IBE,20250218,13.35,13.39,13.31,13.355,9501761
IBG,20250218,19.1,19.1,18.9,19,5588
IDR,20250218,17.99,18.35,17.68,18.22,1426335
IFF,20250218,0.62,0.66,0.62,0.65,89303
IMC,20250218,3.375,3.42,3.33,3.395,66265
INDDT,20250218,12006.1,12094.1,11990.7,12083.9,64575
ISUR,20250218,9.8,9.85,9.8,9.85,1932
ITX,20250218,55.2,55.84,54.84,55.58,1690182
IZER,20250218,9.5,9.5,9.44,9.56,204
KOM,20250218,1.01,1.01,1.01,1.01,6692
LAB,20250218,3.08,3.08,3.08,3.08,50
LDA,20250218,1.17,1.176,1.158,1.16,244934
LGT,20250218,6.24,6.28,6.24,6.24,1087
LIB,20250218,1.7,1.7,1.68,1.7,3001
LLN,20250218,1.24,1.24,1.2,1.21,18497
LLYC,20250218,7.45,7.75,7.45,7.7,3417
LOG,20250218,29.64,29.7,29.52,29.64,233556
LRE,20250218,8.28,8.3,8.28,8.3,64210
MAKS,20250218,7.7,7.85,7.7,7.8,1170
MAP,20250218,2.694,2.724,2.694,2.708,1774700
MCM,20250218,12.8,13.4,12.8,13.3,3569
MDF,20250218,0.4,0.44,0.365,0.419,8040503
MEL,20250218,7.34,7.34,7.235,7.26,205953
MFEA,20250218,3.202,3.216,3.2,3.216,1160
MIO,20250218,2.68,2.68,2.68,2.68,500
MRL,20250218,10.85,10.92,10.81,10.9,556850
MTB,20250218,1.4,1.4,1.3,1.34,47382
MTS,20250218,27.89,27.99,27.65,27.73,176738
MVC,20250218,9.68,9.7,9.61,9.7,13264
NBI,20250218,4.1,4.1,4.1,4.1,284
NEA,20250218,8.98,8.98,8.8,8.94,1195
NHH,20250218,6.32,6.32,6.3,6.32,11779
NTH,20250218,1.775,1.815,1.76,1.77,62146
NXT,20250218,0.368,0.374,0.362,0.362,262637
NYE,20250218,0.0056,0.0058,0.0056,0.0058,12359800
OHL,20250218,0.465,0.5135,0.4618,0.49,24217001
OLE,20250218,0.1965,0.202,0.195,0.2,2622607
ORY,20250218,1.834,1.888,1.786,1.822,506624
PANG,20250218,1.74,1.74,1.74,1.74,600
PAR,20250218,3.2,3.2,3.2,3.2,693
PHM,20250218,99.4,103,98.75,101.4,90015
PRM,20250218,9.84,9.94,9.8,9.9,9524
PRO,20250218,27.8,28.4,27.8,28,63
PRS,20250218,0.346,0.349,0.338,0.349,147840
PSG,20250218,1.912,1.93,1.91,1.916,122132
PUIG,20250218,18.55,18.555,18.32,18.32,316683
PVA,20250218,0.361,0.361,0.344,0.357,334422
R4,20250218,13,13,12.8,13,276
RBT,20250218,1.92,2,1.92,1.92,530
REE,20250218,16.53,16.65,16.52,16.56,1094422
REN,20250218,0.78,0.8,0.754,0.8,79678
REP,20250218,12.115,12.225,12.095,12.155,3876752
RIO,20250218,3.68,3.7,3.68,3.7,1003
RJF,20250218,2.68,2.71,2.6,2.64,36437
RLIA,20250218,0.988,1,0.988,0.998,21478
ROVI,20250218,54.95,54.95,53.9,54.5,115921
RSS,20250218,1.78,1.78,1.78,1.78,1925
SAB,20250218,2.5,2.545,2.489,2.545,13595958
SAI,20250218,0.1216,0.1238,0.1172,0.1194,1125381
SAN,20250218,5.817,5.968,5.809,5.961,35312537
SCO,20250218,5,5,5,5,450
SCYR,20250218,3.376,3.38,3.348,3.352,1838721
SEC,20250218,18.8,18.8,18.8,18.8,203
SLR,20250218,7.805,7.96,7.8,7.8,882548
SNG,20250218,2.06,2.06,2.06,2.04,242
SOL,20250218,1.692,1.7,1.58,1.598,940349
SPH,20250218,0.614,0.638,0.6,0.612,23705
SQRL,20250218,1.57,1.57,1.515,1.555,23120
TEF,20250218,4.131,4.157,4.096,4.144,8464697
TLGO,20250218,3.68,3.7,3.62,3.63,407704
TRE,20250218,15.1,15.54,14.81,15.5,184971
TRG,20250218,0.59,0.618,0.59,0.6,2901334
TUB,20250218,3.885,3.985,3.885,3.945,436559
UBS,20250218,0.0024,0.0025,0.0024,0.0025,69497615
UNI,20250218,1.546,1.567,1.545,1.564,5097992
USI,20250218,4.1,4.1,4.1,4.1,250
VANA,20250218,0.019,0.019,0.0166,0.0174,2777604
VID,20250218,99.4,100.2,99.2,99.7,29389
VIS,20250218,60.7,61.1,60.4,60.9,32492
VOC,20250218,0.698,0.698,0.69,0.698,13673
VYT,20250218,2.52,2.52,2.52,2.52,2160
YADV,20250218,12.1,12.1,12.1,12.1,200
YARP,20250218,2.92,2.92,2.92,2.88,10
YATO,20250218,14.2,14.2,14.2,14.2,200
YDOA,20250218,25,25,25,25.2,180
YEIS,20250218,2.52,2.52,2.52,2.52,1924
YENT,20250218,1.77,1.77,1.77,1.77,1609
YEUR,20250218,31.2,31.2,31.2,31.2,360
YFID,20250218,29.8,29.8,29.8,29.4,169
YGGC,20250218,143,143,143,142,5
YGMP,20250218,66.5,66.5,66.5,66,15
YGOP,20250218,16,16,16,16,70
YHSP,20250218,7.4,7.4,7.4,7.4,350
YINB7,20250218,0.97,0.97,0.97,0.97,5115
YINM,20250218,13.2,13.2,13.2,13.3,180
YISC,20250218,17.7,17.7,17.7,17.7,282
YLFG,20250218,4.32,4.32,4.32,4.32,1158
YMEI,20250218,49,49,49,49.8,40
YMHRE,20250218,2.56,2.56,2.56,2.58,120
YNUM,20250218,1.86,1.86,1.86,1.86,2800
YORE,20250218,1,1,1,1,10000
YORS,20250218,13,13,13,13,1
YPARK,20250218,1.6,1.6,1.6,1.6,1374
YPR2,20250218,0.057,0.057,0.057,0.057,7990
YPR3,20250218,0.212,0.212,0.212,0.212,10
YQUO,20250218,1.34,1.34,1.34,1.32,72
YTAN,20250218,11.7,11.7,11.7,12.2,85
YTAR,20250218,60,60,60,59.5,84
YTRA,20250218,4.52,4.52,4.52,4.5,2
YUVS,20250218,7.1,7.1,7.1,7.1,250
YVBA,20250218,10,10,10,10,159
YVIT,20250218,14.5,14.5,14.5,14.5,2330
YVIV,20250218,1.34,1.34,1.34,1.34,25
YZBL,20250218,0.95,0.95,0.94,0.94,10050