A3M,20201229,2.926,2.988,2.92,2.96,290804
ACS,20201229,27.49,27.66,27.14,27.22,409765
ACX,20201229,9.144,9.266,9.08,9.146,615818
ADL,20201229,0.57,0.576,0.554,0.566,27023
ADX,20201229,1.808,2.05,1.8,1.994,9704839
ADZ,20201229,4.47,4.47,4.44,4.44,5625
AEDAS,20201229,21.8,21.8,20.95,21.2,22104
AENA,20201229,143.1,144.7,142.2,143.7,100809
AGI.D,20201229,0.147,0.183,0.135,0.143,358605
AGIL,20201229,8,8.4,7.55,8.3,19807
AGS,20201229,2.005,2.05,2,2,33751
AI,20201229,0.121,0.121,0.115,0.1176,9457054
AIR,20201229,92,93.41,92,93.25,14665
ALB,20201229,39.8,40,39.75,39.9,10618
ALC,20201229,23,23,23,23,228
ALM,20201229,11.35,11.35,11.05,11.07,425685
ALNT,20201229,13.15,13.35,13,13,7809
AMP,20201229,0.2,0.2015,0.196,0.1972,3933547
AMS,20201229,60.74,61.38,60.66,60.92,387233
ANA,20201229,119.6,119.6,116.7,117.7,70384
APAM,20201229,35,35,34.27,35,263
APPS,20201229,9.09,9.135,8.965,9.015,195678
ARM,20201229,8.8,8.8,8.4,8.4,1065
ATRY,20201229,8.46,8.74,8.3,8.6,28292
AZK,20201229,5.02,5.12,4.96,5.1,12006
BAIN,20201229,3,3,3,3,1000
BBVA,20201229,4.104,4.12,4.039,4.068,8793606
BDL,20201229,113,113,113,111,12
BIO,20201229,1.448,1.46,1.412,1.418,382824
BKIA,20201229,1.46,1.475,1.449,1.4535,1840454
BKT,20201229,4.417,4.457,4.38,4.417,1724509
BKY,20201229,0.365,0.3995,0.364,0.3795,6821061
CABK,20201229,2.157,2.169,2.13,2.144,5293624
CAF,20201229,39,39.5,38.7,39.5,56011
CASH,20201229,0.825,0.849,0.812,0.82,286873
CBAV,20201229,13.3,14.7,13.3,13.6,8767
CCEP,20201229,39.9,40,39.15,39.8,4507
CDR,20201229,1.298,1.324,1.29,1.292,81367
CEV,20201229,7,7,7,7,180
CIE,20201229,22,22.3,21.82,22.14,199529
CLNX,20201229,49.74,50.76,49.64,50.56,500946
CLR,20201229,1.4,1.4,1.4,1.4,13700
COL,20201229,8.1,8.3,8.065,8.125,455295
COM,20201229,0.288,0.288,0.27,0.28,33228
DIA,20201229,0.1176,0.1184,0.117,0.1173,3156815
DOM,20201229,3.7,3.795,3.7,3.745,102634
EAT,20201229,6.3,6.5,6.28,6.5,18354
EBRO,20201229,19.1,19.4,19.1,19.3,149092
ECR,20201229,2.185,2.23,2.16,2.18,234582
EDR,20201229,3.995,4.06,3.905,4.04,66839
EEP,20201229,0.376,0.384,0.376,0.384,10000
EKT,20201229,9.13,9.18,9.01,9.12,77872
ELE,20201229,23.39,23.63,23.22,23.35,1193938
ELZ,20201229,0.97,1.06,0.97,0.99,82638
ENC,20201229,3.37,3.465,3.37,3.445,1056274
ENG,20201229,18.5,18.58,18.3,18.385,707226
ENO,20201229,10.5,10.65,10.35,10.65,124780
EZE,20201229,0.3225,0.326,0.31,0.3245,1676580
FACE,20201229,5.34,5.34,5.12,5.18,40011
FAE,20201229,3.48,3.535,3.475,3.48,388635
FAE.D,20201229,0.1652,0.169,0.1652,0.1666,1997394
FCC,20201229,8.61,8.79,8.56,8.59,22098
FDR,20201229,20.35,20.45,20,20.3,90412
FER,20201229,23,23.13,22.81,22.85,600979
GALQ,20201229,1.14,1.17,1.12,1.14,41642
GAM,20201229,33,33.05,32.23,32.71,952359
GAS,20201229,19.38,19.435,19.07,19.14,536660
GCO,20201229,29.45,29.8,29.15,29.5,43004
GEST,20201229,3.87,3.98,3.854,3.966,688187
GIGA,20201229,12.6,12.6,11.9,12.2,35952
GRE,20201229,35,39.5,35,37,117320
GRF,20201229,24,24.16,23.86,24.02,395252
GRF.P,20201229,15.28,15.34,15.14,15.14,77409
GRI,20201229,1.74,1.74,1.74,1.74,3291
GRN,20201229,17.6,18.4,17.3,17.6,41685
GSJ,20201229,4.35,4.38,4.21,4.36,48696
HLZ,20201229,7.41,7.9,7.2,7.9,26146
HOME,20201229,10.34,10.8,10.3,10.8,54220
IAG,20201229,1.8795,1.8875,1.822,1.8265,19913120
IBE,20201229,11.7,11.83,11.7,11.74,7984983
IBG,20201229,17.25,17.5,17,17.1,2051
IDR,20201229,7.065,7.125,7,7.01,453370
INDDT,20201229,5830.7,5848.8,5797.1,5806.1,88906
ISUR,20201229,8.42,8.42,8.16,8.2,1089
ITX,20201229,26.71,26.8,26.28,26.36,1079416
IZER,20201229,6.94,7.02,6.8,7.02,28641
KOM,20201229,2.5,2.5,2.5,2.5,61423
LBK,20201229,0.2735,0.2735,0.2675,0.271,3817072
LGT,20201229,12.1,12.2,12.1,12.2,4155
LLN,20201229,6.15,6.2,5.8,5.9,161259
LOG,20201229,16.48,16.48,16.26,16.3,175053
LRE,20201229,4.94,4.94,4.805,4.805,34400
MAKS,20201229,14.4,14.4,14.4,14.4,638
MAP,20201229,1.617,1.633,1.606,1.614,3933139
MCM,20201229,14.7,14.76,14.52,14.58,19348
MDF,20201229,0.706,0.706,0.66,0.68,2597672
MED,20201229,0.62,0.62,0.59,0.59,6518
MEL,20201229,5.84,5.995,5.72,5.74,1028598
MONI,20201229,0.139,0.139,0.139,0.139,1684
MRL,20201229,7.725,7.89,7.725,7.785,660390
MTB,20201229,1.55,1.59,1.47,1.55,30549
MTS,20201229,19.166,19.222,18.7,18.98,518981
MVC,20201229,6.1,6.17,5.97,6.04,26322
NBI,20201229,4.5,4.5,4.3,4.3,1324
NEA,20201229,5,5,4.85,5,2791
NHH,20201229,3.525,3.7,3.415,3.415,90176
NTH,20201229,1.44,1.47,1.415,1.43,82098
NTX,20201229,4,4.26,3.94,4,40177
NXT,20201229,0.538,0.54,0.528,0.538,93494
NYE,20201229,0.0069,0.0071,0.0066,0.0068,33860700
OHL,20201229,0.6425,0.6555,0.626,0.6475,2136344
OLE,20201229,0.2775,0.28,0.26,0.2605,4637503
ORY,20201229,3.76,3.76,3.44,3.51,876147
PANG,20201229,1.6,1.6,1.6,1.6,5428
PHM,20201229,73.95,74.6,72.8,73.2,98053
PRM,20201229,9.68,9.74,9.54,9.56,6779
PRO,20201229,14.7,15.6,14.7,14.8,12578
PRS,20201229,0.912,0.94,0.912,0.912,131525
PSG,20201229,2.494,2.512,2.472,2.482,322559
PSI,20201229,4929.26,4972.71,4928.9,4930.74,4930
PVA,20201229,0.4,0.4075,0.3965,0.402,158758
QBT,20201229,0.342,0.356,0.342,0.35,495160
R4,20201229,6.8,6.96,6.66,6.9,5108
RDM,20201229,1,1,0.971,0.977,26849
REE,20201229,16.945,17.04,16.89,16.965,653288
REN,20201229,2.09,2.13,2.08,2.12,27290
REP,20201229,8.372,8.416,8.222,8.314,6141224
REP.D,20201229,0.2875,0.29,0.2835,0.2859,13673060
RIO,20201229,3.2,3.2,3.2,3.2,678
RJF,20201229,4.51,4.53,4.38,4.42,61341
RLIA,20201229,0.65,0.662,0.624,0.66,185938
ROVI,20201229,37.1,38.4,37.1,38.4,55350
SAB,20201229,0.3667,0.3687,0.3565,0.3593,38034140
SAN,20201229,2.61,2.6345,2.564,2.5915,25523777
SCYR,20201229,2.04,2.062,2.03,2.04,2360360
SLR,20201229,23.02,23.66,23.02,23.64,722776
SOL,20201229,13.18,15,11.1,11.74,3184074
SPK,20201229,27.3,28.4,27.1,27.6,142055
SPS,20201229,1.085,1.1,1.05,1.055,194622
TEF,20201229,3.303,3.335,3.231,3.292,11797907
TL5,20201229,4.282,4.392,4.274,4.3,329851
TLGO,20201229,4.24,4.27,4.15,4.17,80131
TRE,20201229,10.6,10.66,10.3,10.58,285074
TRG,20201229,0.2275,0.2295,0.2115,0.221,1813431
TUB,20201229,1.374,1.376,1.312,1.37,429961
UBS,20201229,0.0172,0.0172,0.0164,0.0164,22173568
UNI,20201229,0.7195,0.72,0.705,0.709,1143437
VER,20201229,3.75,3.79,3.605,3.79,65829
VID,20201229,95.5,95.7,94.8,95.5,16891
VIS,20201229,59.9,59.95,59.2,59.8,47605
VOC,20201229,0.95,0.98,0.922,0.95,110518
YAC1,20201229,1.14,1.14,1.14,1.14,500
YATO,20201229,10,10,10,10,1020
YHSP,20201229,5.6,5.6,5.6,5.6,860
YQPQ,20201229,1,1,1,1,14500
YVIT,20201229,11.5,11.5,11.5,11.5,5793
ZOT,20201229,5.72,5.76,5.67,5.74,201034