A3M,20250306,5.08,5.08,4.96,4.97,241212
ACS,20250306,55.25,56.3,54.05,55.75,799928
ACX,20250306,11.8,11.96,11.63,11.8,1295306
ADX,20250306,1.534,1.534,1.49,1.49,198392
ADZ,20250306,4.86,4.86,4.86,4.86,2130
AEDAS,20250306,28.65,28.7,28,28.05,55232
AENA,20250306,215,215.2,210.8,212,207575
AGIL,20250306,2.72,2.72,2.7,2.7,1530
AI,20250306,0.127,0.1272,0.1232,0.1234,1672685
AIR,20250306,174.76,174.76,168.76,171.5,7022
ALB,20250306,83.5,83.7,83.5,83.5,7048
ALC,20250306,4.72,4.74,4.72,4.74,1299
ALM,20250306,9.905,10.13,9.86,10.13,232399
ALNT,20250306,8.56,8.98,8.56,8.94,13546
ALQ,20250306,11.5,11.5,11.5,11.5,1222
AMP,20250306,0.1352,0.137,0.1316,0.1336,7424699
AMS,20250306,74.18,74.42,73.5,74.2,616018
ANA,20250306,117.5,119.5,117,119,117432
ANE,20250306,17.93,18.17,17.66,17.7,407990
APAM,20250306,30.7,32.48,30.7,32.3,2930
APG,20250306,15,15,15,15,1000
ARM,20250306,7.64,7.64,7.64,7.52,1
ART,20250306,7.5,7.5,7.4,7.4,5715
ATRY,20250306,3.39,3.49,3.35,3.42,24401
ATSI,20250306,3.56,3.56,3.56,3.56,1500
AZK,20250306,7.14,7.46,7.14,7.36,21786
BAIN,20250306,3.46,3.46,3.42,3.42,610
BBVA,20250306,12.995,13.205,12.835,13.13,12938372
BKT,20250306,10,10.215,9.982,10.005,3079580
BKY,20250306,0.2285,0.2305,0.22,0.227,1542201
BST,20250306,0.3595,0.36,0.347,0.353,85763
CABK,20250306,7.01,7.156,7.006,7.082,14019402
CAF,20250306,39.05,39.25,38.8,39,48965
CASH,20250306,0.679,0.68,0.667,0.672,375015
CBAV,20250306,35,35,33.7,34.5,6110
CCEP,20250306,78.5,78.7,77.4,77.6,9168
CEV,20250306,7.25,7.25,7.25,7.7,11
CIE,20250306,22.45,22.85,22.3,22.65,78728
CITY,20250306,0.126,0.126,0.115,0.1195,529342
CLNX,20250306,33.1,33.17,30.57,31.22,2978929
CLR,20250306,4,4.08,3.98,4.03,8952
CMM,20250306,1.98,1.98,1.98,2.02,8
COL,20250306,5.35,5.385,5.155,5.23,2537241
COM,20250306,0.72,0.72,0.69,0.69,43971
COX,20250306,9.56,9.56,9.16,9.38,6225
COXE,20250306,1.6,1.6,1.6,1.6,76356
DIA,20250306,17.9,18,17.7,18,20498
DOM,20250306,2.925,2.95,2.89,2.915,375014
EAT,20250306,4.23,4.28,4.12,4.18,387
EBRO,20250306,16.4,16.4,16.16,16.16,84565
ECR,20250306,2.9,2.9,2.84,2.88,77493
EDR,20250306,8.35,8.4,8.27,8.39,102520
EIDF,20250306,4.72,4.835,4.65,4.65,43984
ELE,20250306,21.14,21.14,20.76,20.96,1455262
ELZ,20250306,0.125,0.13,0.125,0.1295,578862
ENC,20250306,3.39,3.416,3.336,3.348,389087
END,20250306,1.225,1.25,1.225,1.25,5893
ENER,20250306,4.59,4.69,4.52,4.52,13275
ENG,20250306,12.2,12.39,12.1,12.37,1228238
ENO,20250306,17.74,17.82,17.42,17.5,89270
ENRS,20250306,3.7,3.82,3.7,3.82,2531
ETC,20250306,2.66,2.7,2.66,2.7,14373
EZE,20250306,0.144,0.146,0.135,0.138,13370500
FACE,20250306,2.49,2.5,2.38,2.42,27133
FAE,20250306,3.445,3.455,3.405,3.44,313559
FCC,20250306,10.32,10.54,10.32,10.4,8363
FDR,20250306,22.02,22.16,21.88,22.14,349424
FER,20250306,42.26,42.32,40.54,40.58,1237458
GAM,20250306,1.325,1.34,1.31,1.34,48159
GAS,20250306,24.46,24.92,24.26,24.8,307832
GCO,20250306,39.8,39.85,39.25,39.7,10725
GEST,20250306,2.78,2.865,2.77,2.86,857645
GGR,20250306,5.7,5.74,5.7,5.74,1171
GIGA,20250306,6.35,6.5,6.3,6.3,2340
GRE,20250306,36.05,36.45,34.9,36.05,68058
GRF,20250306,11,11.075,10.565,10.66,2433560
GRF.P,20250306,7.995,8.08,7.8,7.96,187648
GRI,20250306,1.03,1.03,1.03,1.03,800
GSJ,20250306,5.54,5.66,5.42,5.6,53971
HAN,20250306,0.19,0.19,0.19,0.19,5000
HBX,20250306,11,11.06,11,11.06,258748
HLZ,20250306,1.28,1.42,1.28,1.35,36925
HOME,20250306,15.28,15.34,14.92,15.08,428570
IAG,20250306,3.971,4.027,3.835,3.862,13462348
IBE,20250306,13.37,13.395,13.21,13.38,11779128
IBG,20250306,19.35,19.7,19.2,19.6,9959
IDR,20250306,25.58,26.06,25.32,25.96,2178863
IFF,20250306,0.65,0.65,0.65,0.65,12132
IMC,20250306,3.035,3.1,3,3.03,122038
INDDT,20250306,12545.4,12630,12476.6,12588.2,83143
ISUR,20250306,10.2,10.4,10.2,10.2,1950
ITX,20250306,50.66,50.8,49.56,50.16,1964095
IZER,20250306,9.2,9.2,9.2,9.2,9311
KOM,20250306,1,1,1,1,4000
LAB,20250306,3,3,2.9,2.9,266
LDA,20250306,1.114,1.168,1.11,1.152,1121267
LGT,20250306,6.4,6.4,6.3,6.3,7294
LIB,20250306,1.7,1.73,1.65,1.73,1321
LLN,20250306,1.185,1.2,1.17,1.2,8021
LLYC,20250306,8.4,8.4,8.4,8.4,2501
LOG,20250306,27.3,27.4,27.2,27.4,239418
LRE,20250306,8.28,8.3,8.28,8.3,64210
MAKS,20250306,8.45,8.5,8.4,8.5,600
MAP,20250306,2.7,2.732,2.694,2.726,2004836
MCM,20250306,12.95,13.15,12.95,13,1733
MDF,20250306,0.2795,0.3165,0.275,0.2815,4619287
MEL,20250306,7.27,7.375,7.11,7.205,449033
MFEA,20250306,3.21,3.21,3.198,3.198,1580
MIO,20250306,2.6,2.6,2.6,2.6,300
MRL,20250306,9.92,9.96,9.52,9.605,2013746
MTB,20250306,1.4,1.43,1.35,1.43,11047
MTS,20250306,31,32.15,30.72,32.15,993083
MVC,20250306,9.71,9.71,9.47,9.5,22524
NBI,20250306,3.82,3.82,3.82,3.82,5503
NEA,20250306,9.46,9.6,9.36,9.4,99471
NHH,20250306,6.3,6.32,6.3,6.3,4438
NTH,20250306,1.785,1.785,1.755,1.755,13242
NXT,20250306,0.362,0.37,0.357,0.357,1698779
NYE,20250306,0.0064,0.0066,0.006,0.0062,32751470
OHL,20250306,0.52,0.5215,0.5045,0.515,10593380
OLE,20250306,0.2,0.2,0.195,0.198,878156
ORY,20250306,2.84,2.94,2.78,2.835,1005533
PANG,20250306,1.73,1.73,1.73,1.72,57
PAR,20250306,3.28,3.28,3.24,3.28,309
PHM,20250306,96,98.75,95.5,96.65,69000
PRM,20250306,10.5,10.55,10.25,10.55,2481
PRO,20250306,30,30.6,30,30.4,1502
PRS,20250306,0.387,0.395,0.383,0.386,108546
PSG,20250306,2.14,2.17,2.12,2.155,392347
PUIG,20250306,18.325,18.405,17.75,18.03,407832
PVA,20250306,0.34,0.352,0.34,0.35,57176
R4,20250306,12.8,13.1,12.8,13.1,1698
RBT,20250306,2,2,2,2,1000
REE,20250306,16.9,16.94,16.66,16.91,1289936
REN,20250306,0.794,0.828,0.792,0.828,43708
REP,20250306,12.01,12.03,11.805,11.83,3759971
RIO,20250306,3.44,3.44,3.42,3.44,442
RJF,20250306,2.6,2.6,2.58,2.6,8543
RLIA,20250306,0.966,0.98,0.966,0.976,16483
ROVI,20250306,53.7,54.25,53.2,54.05,90632
RSS,20250306,1.34,1.34,1.3,1.3,12056
SAB,20250306,2.71,2.766,2.682,2.737,21935566
SAI,20250306,0.11,0.1128,0.1078,0.1122,855390
SAN,20250306,6.261,6.354,6.171,6.311,49171160
SCO,20250306,4.94,4.94,4.94,5,20
SCYR,20250306,3.424,3.426,3.336,3.372,2396986
SEC,20250306,22,22,22,22,204
SLR,20250306,7.82,7.955,7.74,7.91,896436
SNG,20250306,2,2,2,2,35
SOL,20250306,1.692,1.7,1.58,1.598,940349
SPH,20250306,0.532,0.548,0.53,0.54,24906
SQRL,20250306,2.22,2.34,2.22,2.32,111549
TEF,20250306,4.122,4.159,4.089,4.146,10123497
TLGO,20250306,3.38,3.45,3.34,3.43,160634
TRE,20250306,15.55,15.73,15.32,15.46,184477
TRG,20250306,0.637,0.658,0.635,0.649,1622605
TUB,20250306,4.1,4.39,4.1,4.39,1274321
UBS,20250306,0.0024,0.0025,0.0024,0.0024,60067415
UNI,20250306,1.691,1.714,1.68,1.705,6368653
USI,20250306,3.9,3.9,3.9,4.1,100
VANA,20250306,0.0136,0.0142,0.0136,0.0136,518600
VID,20250306,97.6,101.8,97.3,101.6,57616
VIS,20250306,60.7,60.8,60.3,60.4,56403
VOC,20250306,0.692,0.724,0.692,0.71,25855
VYT,20250306,2.7,2.7,2.7,2.7,2500
YADV,20250306,12.2,12.2,12.2,12.2,492
YARP,20250306,2.92,2.92,2.92,2.88,10
YATO,20250306,14.2,14.2,14.2,14.3,2
YDOA,20250306,24.6,24.6,24.6,25.2,180
YEIS,20250306,2.28,2.28,2.28,2.28,10
YENT,20250306,1.77,1.77,1.77,1.77,1609
YEUR,20250306,31.2,31.2,31.2,31.2,180
YFID,20250306,29.8,29.8,29.8,29.4,169
YGGC,20250306,143,143,143,142,5
YGMP,20250306,66.5,66.5,66.5,66,15
YGOP,20250306,16.2,16.2,16.2,16.2,536
YHSP,20250306,7.6,7.6,7.6,7.6,655
YINB7,20250306,0.985,0.985,0.985,0.985,5055
YINM,20250306,13.2,13.2,13.2,13.3,180
YISC,20250306,18,18,18,18,263
YLFG,20250306,4.32,4.32,4.32,4.32,1158
YMEI,20250306,49,49,49,49.8,120
YMHRE,20250306,2.5,2.5,2.48,2.48,3417
YNUM,20250306,1.86,1.86,1.86,1.86,2800
YORE,20250306,1,1,1,1,10000
YORS,20250306,13,13,13,13,1
YPARK,20250306,1.6,1.6,1.6,1.6,1374
YPR2,20250306,0.057,0.057,0.057,0.057,7990
YPR3,20250306,0.212,0.212,0.212,0.212,10
YQUO,20250306,1.34,1.34,1.34,1.34,2265
YTAN,20250306,11.9,11.9,11.9,12.2,185
YTAR,20250306,60,60,60,59.5,84
YTRA,20250306,4.52,4.52,4.52,4.5,43
YUVS,20250306,7.1,7.1,7.1,7.1,250
YVBA,20250306,10,10,10,10,159
YVIT,20250306,14.6,14.6,14.6,14.6,13640
YVIV,20250306,1.34,1.34,1.34,1.34,25
YZBL,20250306,0.95,0.95,0.94,0.94,10050