A3M,20210218,3.576,3.606,3.4,3.408,438676
ACS,20210218,25.13,25.44,24.91,24.97,727005
ACX,20210218,9.786,9.98,9.576,9.59,829061
ADL,20210218,0.958,0.978,0.904,0.924,167461
ADX,20210218,2.04,2.065,2,2.015,1704653
ADZ,20210218,4.23,4.38,4.23,4.23,629
AEDAS,20210218,20.15,20.2,20.1,20.15,8438
AENA,20210218,131.5,132.9,128.7,129.2,109366
AGIL,20210218,8.75,8.75,8.65,8.65,4300
AGS,20210218,2.83,2.84,2.83,2.84,188620
AI,20210218,0.1252,0.126,0.1214,0.1226,2505256
AIR,20210218,88.5,92.09,88.08,91.13,16315
ALB,20210218,39.9,40.2,39.9,39.9,8123
ALC,20210218,24,24,24,24.2,10
ALM,20210218,11.6,11.85,11.55,11.65,625292
ALNT,20210218,13,13,13,13,1661
ALQ,20210218,4.76,4.76,4.76,4.76,1
AMP,20210218,0.196,0.198,0.1912,0.1962,2178515
AMS,20210218,53.8,53.92,52.96,53.08,842645
ANA,20210218,131.5,139.4,130.6,138.4,312959
APAM,20210218,35.1,35.6,34.52,34.52,8482
APPS,20210218,9,9.01,8.73,8.75,117726
ARM,20210218,9.06,9.2,9,9,299
ATRY,20210218,9.34,9.44,9.16,9.28,13510
AZK,20210218,5.72,5.72,5.42,5.42,10269
BBVA,20210218,4.426,4.499,4.385,4.449,12681791
BIO,20210218,2.13,2.145,2.13,2.145,730952
BKIA,20210218,1.589,1.609,1.5705,1.5815,2779631
BKT,20210218,5.168,5.168,4.989,4.993,2317437
BKY,20210218,0.4515,0.49,0.4515,0.472,16361470
CABK,20210218,2.333,2.357,2.297,2.313,7738010
CAF,20210218,36.35,36.75,36.2,36.2,35135
CASH,20210218,0.809,0.809,0.757,0.758,1094209
CBAV,20210218,12.2,12.5,12.2,12.3,909
CCEP,20210218,42.05,44.5,42.05,44,8558
CDR,20210218,1.33,1.332,1.316,1.316,67059
CEV,20210218,7.05,7.05,7.05,7.05,1000
CIE,20210218,23.04,23.52,22.84,23.24,134250
CLNX,20210218,45.48,45.88,44.13,44.16,1007932
CLR,20210218,1.94,1.94,1.94,1.94,32642
COL,20210218,7.81,7.875,7.725,7.79,394798
COM,20210218,0.33,0.35,0.33,0.35,40347
DIA,20210218,0.12,0.121,0.1185,0.1199,2051460
DOM,20210218,3.89,3.89,3.78,3.8,80779
EAT,20210218,7.42,7.69,7.42,7.5,3355
EBRO,20210218,17.84,17.84,17.68,17.68,82381
ECR,20210218,2.5,2.585,2.43,2.47,306591
EDR,20210218,4.36,4.39,4.175,4.355,84571
EEP,20210218,0.54,0.54,0.54,0.54,7700
EKT,20210218,8.54,8.67,8.35,8.38,88224
ELE,20210218,22,22.07,21.69,21.75,847691
ELZ,20210218,1.53,1.53,1.43,1.48,48767
ENC,20210218,3.957,4.023,3.92,3.922,985677
ENG,20210218,17.38,17.425,17.09,17.09,1393292
ENO,20210218,10.8,10.8,10.65,10.7,22957
EZE,20210218,0.428,0.428,0.416,0.4195,1431076
FACE,20210218,4.1,4.31,4.09,4.3,51547
FAE,20210218,3.73,3.78,3.7,3.72,448373
FCC,20210218,9.75,9.79,9.65,9.65,45271
FDR,20210218,21.65,21.95,21.2,21.35,231217
FER,20210218,20.06,20.15,19.96,20.04,1053867
GALQ,20210218,1.44,1.44,1.415,1.44,98488
GAM,20210218,34.27,35.05,33.1,33.31,893361
GAS,20210218,20.75,20.77,20.61,20.65,503929
GCO,20210218,29.3,31.25,29.3,30.6,37014
GEST,20210218,4.348,4.348,4.276,4.278,366647
GIGA,20210218,10.9,11,10.5,11,25351
GRE,20210218,36.8,37.1,34.5,35.2,66594
GRF,20210218,22.62,22.74,21.94,22.26,918949
GRF.P,20210218,13.9,13.9,13.4,13.48,151935
GRN,20210218,18.95,18.95,18.15,18.45,4413
GSJ,20210218,5,5.14,4.925,4.94,46174
HLZ,20210218,9.28,9.8,9.28,9.65,17772
HOME,20210218,10.68,10.68,10.56,10.62,29106
IAG,20210218,1.84,1.8565,1.792,1.822,10090020
IBE,20210218,10.705,10.75,10.585,10.585,9366874
IBG,20210218,17.05,17.9,17.05,17.65,4292
IDR,20210218,7.43,7.55,7.305,7.32,484885
INDDT,20210218,5906.6,5934.8,5847.4,5847.4,91986
ISUR,20210218,7.56,7.84,7.56,7.68,2319
ITX,20210218,26.03,26.38,25.89,26.04,2202067
IZER,20210218,8.56,8.84,8,8.2,49724
KOM,20210218,2.7,2.7,2.7,2.7,1500
LBK,20210218,0.2455,0.2455,0.238,0.2395,2539021
LGT,20210218,11,11.4,11,11.4,884
LLN,20210218,5.4,5.45,5.15,5.2,102198
LOG,20210218,16.72,16.84,16.52,16.54,209661
LRE,20210218,4.68,4.68,4.6,4.63,75716
MAKS,20210218,22.2,22.4,22.2,22.4,1007
MAP,20210218,1.544,1.554,1.528,1.528,3086831
MCM,20210218,14.36,14.36,14.06,14.18,13144
MDF,20210218,1.15,1.218,1.15,1.18,2138302
MEL,20210218,6.34,6.34,6.195,6.22,636152
MONI,20210218,0.161,0.161,0.155,0.155,15698
MRL,20210218,7.9,8.09,7.875,7.97,838188
MTS,20210218,19.606,19.88,19.03,19.048,449149
MVC,20210218,6.11,6.17,6.01,6.06,23720
NEA,20210218,4.7,4.82,4.64,4.64,11164
NHH,20210218,3.83,3.83,3.65,3.685,68739
NTH,20210218,1.8,1.93,1.8,1.885,115878
NTX,20210218,4.6,4.88,4.54,4.6,3012
NXT,20210218,0.48,0.493,0.477,0.492,68781
NYE,20210218,0.0081,0.0083,0.008,0.008,6975900
OHL,20210218,0.605,0.658,0.598,0.651,9135127
OLE,20210218,0.2865,0.296,0.2855,0.294,4299058
ORY,20210218,3.84,3.93,3.79,3.79,469071
PANG,20210218,1.74,1.74,1.7,1.7,14563
PHM,20210218,116.6,116.8,109.4,110.3,201472
PRM,20210218,10.5,10.5,10.25,10.5,1798
PRO,20210218,18.5,18.5,17.8,17.8,5281
PRS,20210218,1.028,1.06,1.004,1.05,264448
PSG,20210218,2.52,2.52,2.436,2.438,549607
PSI,20210218,4822.32,4858.24,4711.93,4713.34,4713
PVA,20210218,0.599,0.599,0.573,0.586,172435
QBT,20210218,0.3695,0.3695,0.364,0.364,207719
R4,20210218,7.1,7.3,7.08,7.14,7229
RBT,20210218,3.06,3.06,3.06,3.06,1099
RDM,20210218,1.118,1.128,1.066,1.08,59969
REE,20210218,14.955,15.03,14.74,14.79,1354894
REN,20210218,1.89,1.9,1.845,1.845,61133
REP,20210218,9.5,9.778,9.5,9.56,11418946
RIO,20210218,3.48,3.48,3.3,3.3,1905
RJF,20210218,5.9,5.9,5.74,5.84,70163
RLIA,20210218,0.68,0.68,0.644,0.676,88137
ROVI,20210218,45.4,46.4,45.3,45.5,41778
SAB,20210218,0.3928,0.3976,0.3835,0.3847,26090272
SAN,20210218,2.891,2.9195,2.837,2.8555,38241774
SCYR,20210218,1.923,1.935,1.884,1.884,1491767
SLR,20210218,21.04,21.38,19.71,19.93,1896693
SOL,20210218,11.18,11.24,10.72,10.72,189102
SPK,20210218,21.4,21.6,20,20.4,187743
SPS,20210218,1.06,1.125,1.035,1.06,229078
TEF,20210218,3.793,3.793,3.73,3.747,8913153
TL5,20210218,4.79,4.804,4.7,4.75,236881
TLGO,20210218,4.26,4.325,4.19,4.205,49535
TRE,20210218,12.49,12.57,12.15,12.16,161870
TRG,20210218,0.256,0.256,0.24,0.245,801874
TUB,20210218,1.322,1.346,1.31,1.32,256475
UBS,20210218,0.02,0.02,0.0194,0.0195,42357321
UNI,20210218,0.6835,0.689,0.665,0.67,2072103
VER,20210218,4.075,4.2,4,4,13086
VID,20210218,96.9,96.9,95.1,95.5,5931
VIS,20210218,59.15,59.15,57.9,58,72895
VOC,20210218,1.04,1.05,1.005,1.01,39341
YORE,20210218,1.01,1.01,1,1,5500
YTRA,20210218,6.3,6.4,6.3,6.4,1576
YZBL,20210218,1.23,1.23,1.23,1.23,500
ZOT,20210218,5.67,5.78,5.65,5.65,200475