A3M,20210222,3.36,3.434,3.35,3.41,203968
ACS,20210222,25.05,25.44,24.78,25.42,590906
ACX,20210222,9.938,9.972,9.746,9.764,464898
ADL,20210222,0.904,0.94,0.84,0.842,507492
ADX,20210222,2.04,2.04,1.99,1.992,1043368
ADZ,20210222,4.2,4.26,4.19,4.26,3063
AEDAS,20210222,20.5,20.5,19.62,19.8,18632
AENA,20210222,130.7,137.9,130.1,137.2,170218
AGIL,20210222,8.65,8.65,8.5,8.6,1321
AGS,20210222,2.835,2.835,2.835,2.84,25
AI,20210222,0.128,0.128,0.1232,0.1232,2587594
AIR,20210222,91,95.75,90.27,95.57,33570
ALB,20210222,39.55,40.3,39.1,40.3,12201
ALC,20210222,24,24,24,24,623
ALM,20210222,11.89,12.2,11.43,11.69,922700
ALNT,20210222,13,13.1,12.65,13.1,1328
ALQ,20210222,4.76,4.76,4.76,4.76,400
AMP,20210222,0.1998,0.201,0.197,0.198,1277709
AMS,20210222,54.66,56.32,53.94,55.92,847546
ANA,20210222,143.8,143.8,135.3,136.5,141419
APAM,20210222,35.82,36.75,34.73,36.73,1535
APPS,20210222,9.11,9.11,8.69,9,207559
ARM,20210222,9,9.02,9,9,9477
ATRY,20210222,9.38,9.4,9.22,9.24,13243
AZK,20210222,5.78,5.78,5.5,5.6,19986
BAIN,20210222,2.82,2.82,2.82,2.82,500
BBVA,20210222,4.48,4.507,4.41,4.474,16939841
BIO,20210222,2.14,2.15,2.14,2.14,365802
BKIA,20210222,1.6085,1.6085,1.582,1.5935,1317617
BKT,20210222,5.166,5.178,5.056,5.104,2114799
BKY,20210222,0.46,0.4645,0.442,0.45,8234456
CABK,20210222,2.35,2.358,2.315,2.34,7578527
CAF,20210222,36.25,36.7,35.75,36.3,19715
CASH,20210222,0.76,0.828,0.751,0.824,943139
CBAV,20210222,12.4,12.4,12.3,12.4,234
CCEP,20210222,43.25,43.35,42.25,43.15,3182
CDR,20210222,1.308,1.356,1.286,1.32,193915
CEV,20210222,7.1,7.1,7.1,7.1,1717
CIE,20210222,22.58,23.14,22.12,23.12,154866
CLNX,20210222,43.6,44.08,43.25,43.4,910606
CLR,20210222,1.9,1.9,1.86,1.86,13228
CMM,20210222,0.995,0.995,0.995,1,48
COL,20210222,7.7,7.945,7.61,7.9,413482
COM,20210222,0.356,0.368,0.356,0.368,3369
DIA,20210222,0.1198,0.1231,0.1186,0.123,4887783
DOM,20210222,3.845,3.92,3.845,3.9,49735
EAT,20210222,7.42,7.61,7.22,7.4,8214
EBRO,20210222,17.78,17.78,17.42,17.48,78401
ECR,20210222,2.485,2.53,2.47,2.525,141112
EDR,20210222,4.38,4.39,4.325,4.35,138073
EEP,20210222,0.53,0.53,0.53,0.53,500
EKT,20210222,8.41,8.42,8.34,8.39,70333
ELE,20210222,21.7,21.74,21.38,21.38,1079651
ELZ,20210222,1.49,1.49,1.37,1.42,69320
ENC,20210222,4.143,4.179,4.064,4.151,1060535
ENG,20210222,17.15,17.4,17.03,17.275,1163186
ENO,20210222,10.7,10.75,10.6,10.7,14290
EZE,20210222,0.42,0.43,0.412,0.43,1228849
FACE,20210222,4.4,4.48,4.34,4.34,19017
FAE,20210222,3.795,3.795,3.72,3.73,335959
FCC,20210222,9.82,9.91,9.75,9.9,39085
FDR,20210222,21.85,21.85,21.4,21.55,172952
FER,20210222,20.11,20.51,19.995,20.5,628379
GALQ,20210222,1.41,1.455,1.4,1.44,52884
GAM,20210222,33.16,33.16,32.03,32.17,789298
GAS,20210222,20.58,20.78,20.49,20.53,636214
GCO,20210222,30.6,32.5,30.4,32.2,118086
GEST,20210222,4.378,4.378,4.276,4.326,389310
GIGA,20210222,10.9,10.9,10.7,10.8,5764
GRE,20210222,37.2,37.2,34.6,34.8,62212
GRF,20210222,22.05,22.16,21.72,21.72,763683
GRF.P,20210222,13.46,13.46,13.18,13.3,115341
GRI,20210222,2.26,2.26,2.26,2.26,1546
GRN,20210222,18.9,18.9,18.4,18.9,1175
GSJ,20210222,5.06,5.06,4.895,4.94,29890
HLZ,20210222,9.52,9.7,9.52,9.68,8490
HOME,20210222,10.78,10.78,10.42,10.5,80268
IAG,20210222,1.91,2.062,1.886,2.057,42377447
IBE,20210222,10.5,10.5,10.265,10.29,10236909
IBG,20210222,18.1,18.1,17.3,17.5,5372
IDR,20210222,7.46,7.52,7.365,7.485,497565
INDDT,20210222,5902.2,5919.1,5857.3,5913.8,112268
ISUR,20210222,7.72,7.72,7.52,7.68,3803
ITX,20210222,25.79,26.08,25.58,26.03,1494442
IZER,20210222,8.38,8.68,8.2,8.68,19270
KOM,20210222,2.6,2.6,2.6,2.6,4258
LBK,20210222,0.2475,0.25,0.24,0.247,4870845
LGT,20210222,11.05,11.05,10.7,11,2680
LLN,20210222,5.1,5.1,4.96,5,100611
LOG,20210222,16.84,17.12,16.72,16.86,398654
LRE,20210222,4.69,4.69,4.54,4.63,99113
MAKS,20210222,22.6,22.6,22.6,22.6,750
MAP,20210222,1.529,1.529,1.508,1.519,5346344
MCM,20210222,14,14.2,13.94,14.2,13706
MDF,20210222,1.22,1.22,1.174,1.198,1658401
MED,20210222,1,1,1,1,500
MEL,20210222,6.485,6.75,6.405,6.735,1333841
MONI,20210222,0.148,0.148,0.148,0.152,90
MRL,20210222,8,8.115,7.955,8.1,634722
MTB,20210222,1.38,1.43,1.38,1.43,901
MTS,20210222,19.796,19.9,19.538,19.69,446050
MVC,20210222,6.1,6.1,5.9,6.03,72785
NBI,20210222,4.34,4.34,4.3,4.34,526
NEA,20210222,4.76,4.76,4.71,4.75,4100
NHH,20210222,3.79,3.935,3.485,3.93,143981
NTH,20210222,1.815,1.845,1.8,1.835,58633
NTX,20210222,4.92,4.92,4.48,4.7,11089
NXT,20210222,0.486,0.486,0.476,0.48,110753
NYE,20210222,0.0084,0.0098,0.0084,0.0096,326209100
OHL,20210222,0.6465,0.6465,0.6225,0.644,617081
OLE,20210222,0.3195,0.362,0.315,0.358,19682889
ORY,20210222,3.92,4.13,3.88,4.125,756161
PANG,20210222,1.74,1.78,1.74,1.78,7822
PHM,20210222,113.8,114.7,109.4,110,136276
PRM,20210222,10.4,10.45,10.3,10.45,2341
PRO,20210222,18.3,18.3,17.8,18,3352
PRS,20210222,1.048,1.06,0.985,0.99,304797
PSG,20210222,2.43,2.528,2.422,2.526,810631
PSI,20210222,4818.16,4804.69,4756.49,4787.81,4787
PVA,20210222,0.597,0.597,0.578,0.581,123213
QBT,20210222,0.367,0.37,0.3645,0.3695,251283
R4,20210222,7.16,7.16,7.1,7.1,5184
RBT,20210222,2.94,2.94,2.94,2.94,2220
RDM,20210222,1.06,1.07,1.06,1.064,4303
REE,20210222,14.8,14.865,14.64,14.675,2144422
REN,20210222,1.89,1.89,1.83,1.83,9358
REP,20210222,9.91,10.21,9.86,10.15,10416523
RIO,20210222,3.26,3.26,3.26,3.3,100
RJF,20210222,5.98,5.98,5.86,5.96,67830
RLIA,20210222,0.674,0.674,0.652,0.652,24208
ROVI,20210222,46.3,47.9,46.2,47.6,63014
SAB,20210222,0.3901,0.4,0.3833,0.3995,32644932
SAN,20210222,2.95,2.95,2.8515,2.8955,55904671
SCYR,20210222,1.946,2.01,1.937,2.01,2116440
SLR,20210222,20.6,20.6,19.43,19.44,1177620
SOL,20210222,11.24,11.24,10.86,10.86,114285
SPK,20210222,21.2,21.2,19.75,19.9,149973
SPS,20210222,1.06,1.08,1.04,1.055,52858
TEF,20210222,3.71,3.711,3.595,3.674,15420346
TL5,20210222,4.66,4.76,4.66,4.752,227103
TLGO,20210222,4.315,4.315,4.185,4.295,47487
TRE,20210222,12.21,12.33,12.05,12.28,179238
TRG,20210222,0.24,0.253,0.24,0.249,846636
TUB,20210222,1.31,1.366,1.31,1.366,765401
UBS,20210222,0.0197,0.0199,0.0195,0.0197,18282404
UNI,20210222,0.681,0.692,0.6695,0.691,2323598
VER,20210222,4.05,4.05,3.945,4,7447
VID,20210222,94.4,94.5,92.8,93.5,3303
VIS,20210222,57.3,57.45,56.5,56.65,91318
VOC,20210222,0.964,0.996,0.95,0.996,44926
YAC1,20210222,1.14,1.14,1.14,1.14,10
YAPS,20210222,33.2,33.2,33.2,33.2,302
YORE,20210222,1.02,1.02,1.02,1.02,742
YPARK,20210222,1.46,1.46,1.46,1.46,3000
YTRA,20210222,6.8,6.9,6.8,6.9,1461
ZOT,20210222,5.59,5.61,5.49,5.53,256486