A3M,20250307,4.99,4.995,4.9,4.955,332661
ACS,20250307,54.95,55.35,53.7,54.6,586790
ACX,20250307,11.73,11.76,11.48,11.64,1055781
ADX,20250307,1.48,1.502,1.48,1.494,282574
ADZ,20250307,4.86,4.93,4.85,4.93,4186
AEDAS,20250307,28.25,28.95,27.85,28.8,63753
AENA,20250307,211.4,217.4,210.6,217.4,197152
AGIL,20250307,2.64,2.86,2.64,2.74,17930
AI,20250307,0.125,0.125,0.1216,0.1226,1640835
AIR,20250307,174.76,174.76,168.62,169.3,6239
ALB,20250307,83.5,83.5,83.5,83.5,1139
ALC,20250307,4.8,4.8,4.8,4.8,470
ALM,20250307,10.05,10.06,9.83,9.955,81802
ALNT,20250307,9,9,8.7,8.96,3271
ALQ,20250307,11.4,11.4,11.4,11.4,500
AMP,20250307,0.1316,0.1382,0.1302,0.1372,10297142
AMS,20250307,73.86,74.84,73.52,74.3,440491
ANA,20250307,118.8,119.4,117.3,118.9,117251
ANE,20250307,17.67,17.89,17.28,17.5,509241
APAM,20250307,31.96,32.3,31.48,31.8,785
APG,20250307,15.7,15.7,15.7,15.7,520
ARM,20250307,7.62,7.62,7.62,7.52,1
ART,20250307,7.4,7.55,7.25,7.4,1150
ATRY,20250307,3.46,3.46,3.35,3.38,13474
ATSI,20250307,3.56,3.56,3.56,3.56,1500
AZK,20250307,7.34,7.38,7.08,7.22,20277
BAIN,20250307,3.42,3.42,3.42,3.42,1400
BBVA,20250307,12.965,13.195,12.88,13.16,12600442
BKT,20250307,9.92,10.05,9.876,10.035,2759315
BKY,20250307,0.23,0.23,0.224,0.2275,640144
BST,20250307,0.345,0.358,0.3445,0.35,92153
CABK,20250307,7.014,7.13,6.918,7.088,8510840
CAF,20250307,38.8,38.9,38.35,38.8,42257
CASH,20250307,0.672,0.672,0.653,0.666,676348
CBAV,20250307,34.9,34.9,34,34.2,1544
CCEP,20250307,78.6,78.6,75.9,77,1245
CEV,20250307,7.25,7.25,7.25,7.7,11
CIE,20250307,22.3,22.9,22.3,22.7,101480
CITY,20250307,0.12,0.125,0.12,0.124,43296
CLNX,20250307,31.4,31.85,30.62,31.85,1770511
CLR,20250307,4,4.06,3.98,4.06,3429
CMM,20250307,1.98,1.98,1.98,2.02,8
COL,20250307,5.25,5.35,5.215,5.34,979228
COM,20250307,0.705,0.705,0.68,0.68,52869
COX,20250307,9.44,9.44,9.18,9.28,7355
COXE,20250307,1.6,1.6,1.6,1.6,9309
DIA,20250307,18,18.3,17.9,18.3,38666
DOM,20250307,2.91,2.925,2.875,2.915,234500
EAT,20250307,4.18,4.18,4.075,4.18,144
EBRO,20250307,16.2,16.36,16.16,16.34,44425
ECR,20250307,2.85,2.95,2.845,2.93,158526
EDR,20250307,8.31,8.39,8.2,8.27,95584
EIDF,20250307,4.67,4.8,4.65,4.8,34057
ELE,20250307,21.05,21.4,20.93,21.4,803742
ELZ,20250307,0.125,0.13,0.125,0.1295,578862
ENC,20250307,3.332,3.35,3.3,3.312,396172
END,20250307,1.275,1.275,1.23,1.27,3643
ENER,20250307,4.7,4.7,4.68,4.69,1065
ENG,20250307,12.4,12.75,12.38,12.71,1305508
ENO,20250307,17.5,17.5,17.06,17.2,99027
ENRS,20250307,3.8,3.8,3.8,3.82,20
ETC,20250307,2.71,2.72,2.63,2.71,14159
EZE,20250307,0.14,0.142,0.132,0.137,7782404
FACE,20250307,2.42,2.55,2.42,2.46,80115
FAE,20250307,3.445,3.47,3.395,3.46,338347
FCC,20250307,10.36,10.52,10.24,10.4,12882
FDR,20250307,22,22.6,21.98,22.6,358996
FER,20250307,40.24,40.72,40.06,40.2,911760
GAM,20250307,1.34,1.34,1.305,1.33,19155
GAS,20250307,24.78,25.04,24.68,24.98,254636
GCO,20250307,39.5,39.75,39,39.55,19194
GEST,20250307,2.795,2.855,2.795,2.85,475488
GGR,20250307,5.74,5.74,5.62,5.74,209
GIGA,20250307,6.45,6.5,6.3,6.3,2939
GRE,20250307,35.05,36.15,35.05,35.8,39262
GRF,20250307,10.56,10.63,10.375,10.42,2144630
GRF.P,20250307,7.78,7.83,7.665,7.735,100782
GRI,20250307,1.03,1.03,1.03,1.03,12
GSJ,20250307,5.66,5.74,5.54,5.7,58966
HAN,20250307,0.19,0.19,0.19,0.19,15000
HBX,20250307,11.06,11.06,10.9,10.9,420153
HLZ,20250307,1.4,1.4,1.32,1.36,30276
HOME,20250307,15.08,15.3,14.9,15.22,219584
IAG,20250307,3.83,3.836,3.722,3.798,14093385
IBE,20250307,13.46,13.605,13.38,13.585,8904856
IBG,20250307,19.75,19.8,19.55,19.65,4545
IDR,20250307,26.78,26.88,24.5,24.94,2604411
IFF,20250307,0.65,0.65,0.65,0.65,3177
IMC,20250307,3.01,3.115,3.01,3.115,24046
INDDT,20250307,12537.5,12656,12508.2,12638.6,66609
ISUR,20250307,10.2,10.2,10.2,10.2,2099
ITX,20250307,49.96,50.7,49.51,50.42,1679735
IZER,20250307,9.2,9.2,9.2,9.2,9311
KOM,20250307,1,1,1,1,12
LAB,20250307,3,3,3,2.9,166
LDA,20250307,1.17,1.18,1.128,1.176,1289094
LGT,20250307,6.56,6.56,6.18,6.3,5594
LIB,20250307,1.73,1.74,1.73,1.74,1551
LLN,20250307,1.19,1.19,1.19,1.19,3042
LLYC,20250307,8.35,8.35,8.3,8.3,1859
LOG,20250307,27.28,27.66,27.26,27.66,206691
LRE,20250307,8.28,8.3,8.28,8.3,64210
MAKS,20250307,8.55,9,8.4,8.7,3179
MAP,20250307,2.706,2.722,2.686,2.72,1424837
MCM,20250307,12.85,13.15,12.85,13,3534
MDF,20250307,0.281,0.295,0.2725,0.275,1185613
MEL,20250307,7.12,7.2,7.06,7.13,265438
MFEA,20250307,3.23,3.286,3.23,3.284,8441
MIO,20250307,2.54,2.54,2.54,2.54,2280
MRL,20250307,9.63,9.82,9.585,9.765,790740
MTB,20250307,1.4,1.43,1.35,1.43,11047
MTS,20250307,31.52,31.77,30.49,30.49,313012
MVC,20250307,9.6,9.6,9.41,9.45,7165
NBI,20250307,3.84,3.84,3.74,3.74,2388
NEA,20250307,9.5,9.6,9.28,9.4,13162
NHH,20250307,6.3,6.31,6.3,6.3,121185
NTH,20250307,1.765,1.785,1.755,1.775,25158
NXT,20250307,0.361,0.362,0.335,0.349,414865
NYE,20250307,0.0062,0.0062,0.0058,0.0058,14498480
OHL,20250307,0.5185,0.519,0.501,0.5065,7204938
OLE,20250307,0.1955,0.1955,0.1945,0.195,403607
ORY,20250307,2.785,2.945,2.785,2.895,758743
PANG,20250307,1.73,1.73,1.73,1.72,57
PAR,20250307,3.24,3.28,3.24,3.28,1900
PHM,20250307,96.65,97.9,94.45,96.15,58361
PRM,20250307,10.5,10.5,10.25,10.35,2882
PRO,20250307,30.4,30.4,29.2,30,4589
PRS,20250307,0.392,0.392,0.383,0.386,179015
PSG,20250307,2.155,2.175,2.13,2.175,298499
PUIG,20250307,17.86,18.35,17.535,18.265,754502
PVA,20250307,0.34,0.352,0.34,0.348,33307
R4,20250307,12.8,13.1,12.8,13.1,339
RBT,20250307,2,2,2,2,1000
REE,20250307,16.97,17.18,16.9,17.13,993980
REN,20250307,0.828,0.828,0.802,0.81,4000
REP,20250307,11.875,11.93,11.75,11.78,5050689
RIO,20250307,3.48,3.5,3.44,3.5,1952
RJF,20250307,2.58,2.59,2.58,2.58,6390
RLIA,20250307,0.98,0.998,0.97,0.98,14304
ROVI,20250307,54,54,52.9,53.8,104573
RSS,20250307,1.3,1.3,1.3,1.3,1124
SAB,20250307,2.7,2.743,2.675,2.73,11627319
SAI,20250307,0.1122,0.1122,0.1088,0.109,411448
SAN,20250307,6.16,6.304,6.151,6.223,30068915
SCO,20250307,4.94,4.94,4.94,4.94,1000
SCYR,20250307,3.34,3.358,3.304,3.352,1910785
SEC,20250307,22.2,22.2,22.2,22,79
SLR,20250307,7.91,8.095,7.68,7.78,1348299
SNG,20250307,2,2,1.95,1.95,5800
SOL,20250307,1.692,1.7,1.58,1.598,940349
SPH,20250307,0.536,0.55,0.532,0.532,13219
SQRL,20250307,2.34,2.52,2.33,2.51,248161
TEF,20250307,4.162,4.212,4.135,4.205,11038053
TLGO,20250307,3.47,3.475,3.375,3.44,119249
TRE,20250307,15.39,15.41,14.87,14.96,195819
TRG,20250307,0.647,0.653,0.635,0.638,721062
TUB,20250307,4.3,4.39,4.23,4.36,747455
UBS,20250307,0.0024,0.0024,0.0023,0.0023,167333220
UNI,20250307,1.694,1.725,1.677,1.713,6622199
USI,20250307,3.9,3.9,3.9,4.1,100
VANA,20250307,0.0144,0.0148,0.0136,0.0136,325602
VID,20250307,101,102.2,98.2,101.4,53040
VIS,20250307,60.8,61.7,60.6,61.5,34891
VOC,20250307,0.712,0.712,0.7,0.71,17571
VYT,20250307,2.66,2.66,2.66,2.66,2180
YADV,20250307,12.2,12.2,12.2,12.2,492
YARP,20250307,2.92,2.92,2.92,2.88,10
YATO,20250307,14.2,14.2,14.2,14.3,187
YDOA,20250307,24.6,24.6,24.6,25.2,180
YEIS,20250307,2.28,2.28,2.28,2.28,10
YENT,20250307,1.77,1.77,1.77,1.77,1609
YEUR,20250307,31.2,31.2,31.2,31.2,180
YFID,20250307,29.8,29.8,29.8,29.4,169
YGGC,20250307,143,143,143,142,5
YGMP,20250307,66.5,66.5,66.5,66,15
YGOP,20250307,16.2,16.2,16.2,16.2,536
YHSP,20250307,7.6,7.6,7.6,7.6,500
YINB7,20250307,0.985,0.985,0.985,0.985,5055
YINM,20250307,13,13,13,13.3,180
YISC,20250307,18,18,18,18,263
YLFG,20250307,4.32,4.32,4.32,4.32,1158
YMEI,20250307,49,49,49,49.8,120
YMHRE,20250307,2.5,2.5,2.48,2.48,3417
YNUM,20250307,1.86,1.86,1.86,1.86,2800
YORE,20250307,1,1,1,1,10000
YORS,20250307,13,13,13,13,1
YPARK,20250307,1.6,1.6,1.6,1.6,10000
YPR2,20250307,0.057,0.057,0.057,0.057,7990
YPR3,20250307,0.212,0.212,0.212,0.212,10
YQUO,20250307,1.34,1.34,1.34,1.34,2225
YTAN,20250307,11.9,11.9,11.9,12.2,185
YTAR,20250307,60,60,60,59.5,84
YTRA,20250307,4.52,4.56,4.52,4.56,2000
YUVS,20250307,7.1,7.1,7.1,7.1,250
YVBA,20250307,10,10,10,10,20
YVIT,20250307,14.6,14.6,14.6,14.6,10270
YVIV,20250307,1.34,1.34,1.34,1.34,25
YZBL,20250307,0.95,0.95,0.94,0.94,10050