A3M,20210211,3.364,3.398,3.32,3.362,201620
ACS,20210211,25.06,25.68,24.98,25.58,692303
ACX,20210211,9.626,9.726,9.464,9.5,697812
ADL,20210211,0.98,1.085,0.9,0.9,814062
ADX,20210211,2.035,2.07,2.015,2.05,1212379
ADZ,20210211,4.32,4.36,4.32,4.32,1232
AEDAS,20210211,20.55,20.55,20.45,20.55,7891
AENA,20210211,132.5,134.2,130.7,131.6,112507
AGIL,20210211,9.1,9.15,9,9.15,29470
AGS,20210211,2.835,2.84,2.83,2.84,67256
AI,20210211,0.1284,0.1284,0.1204,0.1216,4915421
AIR,20210211,92.29,92.29,90.82,90.91,4232
ALB,20210211,40.45,40.45,39.9,40.05,7580
ALC,20210211,25.4,25.4,25.4,25,82
ALM,20210211,11.09,11.09,10.82,10.82,364895
ALNT,20210211,13,13.25,12.85,13,2509
ALQ,20210211,4.76,4.76,4.76,4.76,1052
AMP,20210211,0.195,0.1962,0.1886,0.19,3058877
AMS,20210211,54.74,55.52,54.02,54.1,683047
ANA,20210211,124.2,125.8,124.1,124.8,74206
APAM,20210211,36.25,36.25,35.13,35.27,1026
APPS,20210211,8.915,8.97,8.775,8.945,158428
ARM,20210211,9,9,9,9,3201
ATRY,20210211,9.7,9.7,9.4,9.62,11964
AZK,20210211,5.5,5.7,5.44,5.5,36912
BAIN,20210211,2.7,2.76,2.7,2.76,5070
BBVA,20210211,4.394,4.416,4.322,4.382,10717554
BDL,20210211,110,110,110,110,200
BIO,20210211,1.538,1.538,1.5,1.518,369973
BKIA,20210211,1.531,1.538,1.5055,1.5245,1976450
BKT,20210211,5.078,5.136,5.016,5.072,1812874
BKY,20210211,0.409,0.478,0.405,0.46,23742843
CABK,20210211,2.216,2.242,2.207,2.233,6657672
CAF,20210211,37.6,38.55,37.1,38.45,37656
CASH,20210211,0.835,0.845,0.802,0.802,840815
CBAV,20210211,12.3,12.5,12.1,12.2,360
CCEP,20210211,42.8,42.8,40.45,40.45,4358
CDR,20210211,1.39,1.434,1.31,1.33,335717
CIE,20210211,22.9,23.52,22.86,23.44,90842
CLNX,20210211,45.6,46.26,45.44,46.1,824385
CLR,20210211,1.83,1.9,1.83,1.9,69176
CMM,20210211,1,1,1,1,200
COL,20210211,7.885,7.885,7.73,7.81,346731
COM,20210211,0.33,0.33,0.31,0.31,22966
DIA,20210211,0.1198,0.1198,0.1165,0.1189,1861190
DOM,20210211,3.88,3.88,3.815,3.865,37289
EAT,20210211,7.1,7.16,7.1,7.14,626
EBRO,20210211,18.04,18.04,17.7,17.72,102392
ECR,20210211,2.3,2.39,2.285,2.3,212086
EDR,20210211,4.15,4.15,4.04,4.1,24794
EEP,20210211,0.525,0.525,0.525,0.525,5200
EKT,20210211,8.65,8.65,8.24,8.32,71761
ELE,20210211,21.72,21.72,21.43,21.46,658439
ELZ,20210211,1.44,1.49,1.37,1.46,301995
ENC,20210211,3.75,3.88,3.749,3.875,1357722
ENG,20210211,17.58,17.64,17.3,17.36,1088911
ENO,20210211,10.8,10.9,10.7,10.7,11878
EZE,20210211,0.439,0.439,0.415,0.423,2241786
FACE,20210211,3.98,3.98,3.8,3.8,60301
FAE,20210211,3.74,3.79,3.735,3.74,212135
FCC,20210211,10.02,10.18,9.8,10.16,38833
FDR,20210211,20.8,21.1,20.5,20.9,203334
FER,20210211,20.82,21,20.76,20.85,691286
GALQ,20210211,1.5,1.52,1.455,1.505,64979
GAM,20210211,32.06,33.83,31.75,33.59,1136175
GAS,20210211,20.22,20.47,20.2,20.47,722741
GCO,20210211,29.3,30.2,29.3,29.85,39400
GEST,20210211,4.21,4.354,4.19,4.33,841814
GIGA,20210211,10.9,11.2,10.8,11.1,15674
GRE,20210211,36.6,38.5,36.4,38,70285
GRF,20210211,23.05,23.25,22.58,22.72,994868
GRF.P,20210211,14.24,14.24,13.8,13.9,223691
GRN,20210211,19.5,19.5,18.9,19.5,3004
GSJ,20210211,4.61,4.655,4.55,4.6,29912
HLZ,20210211,9,9,8.82,8.82,7462
HOME,20210211,10.8,10.8,10.54,10.58,66067
IAG,20210211,1.7025,1.725,1.656,1.7025,14212421
IBE,20210211,10.855,10.925,10.735,10.775,6626773
IBG,20210211,17.1,17.1,16.75,17,1734
IDR,20210211,7.39,7.5,7.27,7.285,352091
INDDT,20210211,5864.9,5877.6,5805.3,5814.8,76286
ISUR,20210211,7.44,7.64,7.44,7.42,457
ITX,20210211,25.6,25.72,25.31,25.59,1613969
IZER,20210211,8.82,8.92,8.62,8.8,11824
KOM,20210211,2.32,2.4,2.32,2.4,4841
LBK,20210211,0.2365,0.2365,0.2295,0.232,1317604
LGT,20210211,10.75,11,10.75,11,1217
LLN,20210211,5.2,5.4,4.98,4.98,184663
LOG,20210211,16.24,16.26,15.96,15.98,180318
LRE,20210211,4.7,4.7,4.62,4.645,70201
MAKS,20210211,21.4,22.4,21.4,22.4,1141
MAP,20210211,1.649,1.649,1.563,1.58,7963955
MCM,20210211,14.24,14.24,13.84,14.24,8033
MDF,20210211,1.15,1.166,1.082,1.134,5287463
MED,20210211,0.975,0.975,0.975,0.975,4390
MEL,20210211,6.16,6.19,5.93,6.06,752518
MONI,20210211,0.157,0.157,0.157,0.157,8855
MRL,20210211,8,8,7.77,7.8,830894
MTB,20210211,1.36,1.4,1.36,1.4,3999
MTS,20210211,19.942,19.99,18.65,18.81,951275
MVC,20210211,6.17,6.27,6.17,6.25,53964
NBI,20210211,4.36,4.36,4.36,4.5,70
NEA,20210211,4.8,4.8,4.71,4.79,2156
NHH,20210211,3.5,3.5,3.41,3.445,36141
NTH,20210211,1.795,1.795,1.755,1.76,3084
NTX,20210211,4.86,4.96,4.7,4.84,5785
NXT,20210211,0.495,0.508,0.491,0.5,109359
NYE,20210211,0.008,0.0081,0.0077,0.0078,11638100
OHL,20210211,0.58,0.5885,0.5675,0.5885,1050664
OLE,20210211,0.2605,0.2605,0.254,0.254,1437174
ORY,20210211,3.845,4.18,3.845,4.18,1935933
PANG,20210211,1.42,1.42,1.42,1.42,1500
PHM,20210211,115.4,119,115.2,118.8,115308
PRM,20210211,9.8,9.94,9.8,9.94,999
PRO,20210211,17.7,18.2,17.5,18.2,6038
PRS,20210211,0.98,1.02,0.98,1.01,128573
PSG,20210211,2.57,2.57,2.484,2.484,423893
PSI,20210211,4822.17,4849.44,4786.73,4814.46,4814
PVA,20210211,0.605,0.608,0.588,0.588,303753
QBT,20210211,0.362,0.3645,0.3565,0.359,108532
R4,20210211,7.04,7.04,7.04,7.04,2745
RBT,20210211,2.64,2.64,2.64,2.64,3749
RDM,20210211,1.186,1.186,1.116,1.156,14629
REE,20210211,14.92,14.94,14.77,14.81,1151359
REN,20210211,1.865,1.925,1.86,1.86,11162
REP,20210211,8.862,8.91,8.736,8.778,4792243
RIO,20210211,3.26,3.26,3.26,3.26,3
RJF,20210211,5.64,6.04,5.5,6,646026
RLIA,20210211,0.688,0.69,0.664,0.69,205122
ROVI,20210211,42.9,44.6,42.9,43.7,56883
SAB,20210211,0.3901,0.392,0.3802,0.3836,22123601
SAN,20210211,2.828,2.851,2.767,2.7965,36251767
SCYR,20210211,1.92,1.967,1.917,1.956,1554402
SLR,20210211,22.12,23.32,22.06,22.9,1510686
SOL,20210211,10.88,11.22,10.72,11.08,273164
SPK,20210211,23,23.4,22.5,22.7,102249
SPS,20210211,1.1,1.1,1.05,1.075,178315
TEF,20210211,3.758,3.774,3.706,3.745,6821549
TL5,20210211,4.55,4.684,4.55,4.59,236317
TLGO,20210211,4.15,4.33,4.09,4.305,158136
TRE,20210211,12.24,12.8,12.11,12.42,267327
TRG,20210211,0.231,0.231,0.22,0.2245,667729
TUB,20210211,1.326,1.344,1.306,1.34,410829
UBS,20210211,0.0195,0.0195,0.0192,0.0193,26519899
UNI,20210211,0.663,0.663,0.639,0.6495,1979677
VER,20210211,4.025,4.025,4.005,4.005,15445
VID,20210211,93.4,95,93,95,11572
VIS,20210211,58.5,59.05,58.25,58.5,47831
VOC,20210211,1.04,1.05,1.04,1.05,56959
YAC1,20210211,1.12,1.12,1.12,1.12,150000
YQPQ,20210211,1.02,1.02,1.02,1.02,5000
YTAR,20210211,71.5,71.5,71.5,72,18
ZOT,20210211,5.73,5.77,5.73,5.73,183222