A3M,20210304,3.372,3.514,3.372,3.494,410414
ACS,20210304,25.61,26.38,25.56,26.38,653646
ACX,20210304,10.045,10.055,9.702,9.846,1451203
ADL,20210304,0.978,0.978,0.926,0.97,98343
ADX,20210304,1.984,1.99,1.932,1.942,1371787
ADZ,20210304,4.35,4.35,4.18,4.34,6637
AEDAS,20210304,18.64,19,18.54,19,42880
AENA,20210304,141.7,143.9,139.6,142.8,191474
AGIL,20210304,8.35,8.35,8.15,8.3,8234
AGS,20210304,2.88,2.88,2.865,2.875,27838
AI,20210304,0.116,0.1164,0.1132,0.1148,2261790
AIR,20210304,99,101,99,100.34,14660
ALB,20210304,40.9,41.1,40.55,41,15479
ALC,20210304,23.2,23.2,23.2,23.6,199
ALM,20210304,11.08,11.33,11.07,11.24,488865
ALNT,20210304,13.2,13.35,13.15,13.2,2946
AMP,20210304,0.1906,0.1956,0.1906,0.1924,1683676
AMS,20210304,60,61.52,59.72,61.5,1023556
ANA,20210304,127.4,128.4,124.9,126.2,142948
APAM,20210304,36.6,36.6,34.5,34.51,2549
APPS,20210304,9,9.07,8.93,9.005,107742
ARM,20210304,9.08,9.4,9.08,9.4,50681
ATRY,20210304,9.84,9.84,9.52,9.8,18866
AZK,20210304,5.64,5.78,5.64,5.74,3863
BAIN,20210304,2.66,2.66,2.66,2.66,1500
BBVA,20210304,4.63,4.699,4.611,4.673,15817550
BIO,20210304,2.14,2.15,2.14,2.15,228228
BKIA,20210304,1.71,1.721,1.688,1.707,1614681
BKT,20210304,5.63,5.648,5.538,5.59,2236962
BKY,20210304,0.412,0.46,0.392,0.4305,11624289
CABK,20210304,2.49,2.525,2.478,2.493,8606455
CAF,20210304,36,36.75,36,36.5,22009
CASH,20210304,0.849,0.857,0.837,0.857,442068
CBAV,20210304,13.5,13.5,13.4,13.4,747
CCEP,20210304,42.7,42.95,42.55,42.7,630
CDR,20210304,1.314,1.332,1.29,1.298,131631
CEV,20210304,7.2,7.2,7.2,7.2,2
CIE,20210304,22.48,22.56,22.02,22.46,206796
CLNX,20210304,43.22,43.64,41.52,41.67,1460138
CLR,20210304,2.26,2.36,2.26,2.36,133596
COL,20210304,8.295,8.39,8.25,8.3,540017
COM,20210304,0.34,0.354,0.34,0.342,53609
DIA,20210304,0.1198,0.1208,0.1181,0.1191,4226198
DOM,20210304,4.05,4.15,4.01,4.145,143335
EAT,20210304,7.04,7.11,6.93,7.11,4752
EBRO,20210304,17.1,17.46,17.1,17.36,135432
ECR,20210304,2.505,2.575,2.485,2.5,205245
EDR,20210304,5.25,5.29,5.17,5.21,189046
EEP,20210304,0.49,0.498,0.49,0.498,5651
EKT,20210304,8.3,8.61,8.3,8.46,155056
ELE,20210304,20.33,20.96,20.32,20.89,1296782
ELZ,20210304,1.28,1.28,1.19,1.24,148522
ENC,20210304,4.135,4.141,3.972,4.016,1284695
ENG,20210304,17.28,17.61,17.245,17.52,993343
ENO,20210304,10.6,10.7,10.55,10.6,10473
EZE,20210304,0.4085,0.4135,0.4015,0.402,1316245
FACE,20210304,4,4,3.85,3.95,17943
FAE,20210304,3.665,3.695,3.62,3.63,524925
FCC,20210304,9.67,9.89,9.65,9.8,34714
FDR,20210304,22.75,22.9,22.6,22.75,156576
FER,20210304,20.8,21.51,20.8,21.36,903227
GALQ,20210304,1.475,1.505,1.45,1.45,62804
GAM,20210304,28.5,28.82,27.72,28.4,1668927
GAS,20210304,20.69,20.9,20.61,20.8,620845
GCO,20210304,31.9,32.75,31.75,32.45,64144
GEST,20210304,4.244,4.32,4.214,4.292,485904
GIGA,20210304,10.3,10.5,10.3,10.5,4375
GRE,20210304,34.3,34.3,30.8,32.4,148207
GRF,20210304,20.9,20.9,20.44,20.61,1360304
GRF.P,20210304,13.2,13.24,12.94,13,278228
GRN,20210304,18.35,18.35,18,18.3,1848
GSJ,20210304,5.71,5.85,5.6,5.69,74565
HLZ,20210304,9.48,9.48,9.37,9.46,2101
HOME,20210304,10.26,10.3,10.2,10.24,45306
IAG,20210304,2.491,2.56,2.444,2.515,39736007
IBE,20210304,10.045,10.39,10.03,10.305,12419124
IBG,20210304,17.65,17.7,17.45,17.45,2157
IDR,20210304,7.47,7.65,7.46,7.56,468638
INDDT,20210304,6073.4,6151.5,6072.6,6143,114678
ISUR,20210304,8.04,8.1,8.04,8.1,1929
ITX,20210304,28.18,28.21,27.45,27.57,2926005
IZER,20210304,8.46,8.54,8.3,8.54,13426
LBK,20210304,0.28,0.286,0.278,0.283,9208238
LGT,20210304,12,12.2,11.9,12,9164
LLN,20210304,5.35,5.35,5.05,5.15,101092
LOG,20210304,16.58,16.6,16.28,16.4,204109
LRE,20210304,5.1,5.12,5,5.1,252663
MAKS,20210304,28.4,28.4,28,28,2205
MAP,20210304,1.619,1.63,1.606,1.612,3573431
MCM,20210304,14.9,14.94,14.58,14.62,25058
MDF,20210304,1.5,1.5,1.304,1.32,10925055
MED,20210304,1.17,1.22,1.17,1.22,500
MEL,20210304,7.21,7.32,7.06,7.175,974708
MONI,20210304,0.166,0.172,0.166,0.172,55018
MRL,20210304,8.68,8.83,8.58,8.775,632338
MTB,20210304,1.41,1.41,1.36,1.36,5789
MTS,20210304,20.605,20.655,19.934,20.095,660377
MVC,20210304,6.3,6.3,6.18,6.18,18039
NBI,20210304,4.32,4.32,4.32,4.3,100
NEA,20210304,4.78,4.78,4.72,4.77,8591
NHH,20210304,4.14,4.23,4.065,4.08,97715
NTH,20210304,1.875,1.875,1.815,1.845,31452
NTX,20210304,4.44,4.6,4.44,4.58,2186
NXT,20210304,0.49,0.49,0.48,0.48,111271
NYE,20210304,0.0119,0.0119,0.0109,0.0111,104518100
OHL,20210304,0.61,0.6255,0.601,0.6135,713234
OLE,20210304,0.316,0.319,0.305,0.3105,5896057
ORY,20210304,3.8,3.85,3.75,3.78,286620
PANG,20210304,1.73,1.73,1.71,1.71,2140
PHM,20210304,106,106,101.1,103.1,179644
PRM,20210304,10.25,10.35,10.05,10.05,3687
PRO,20210304,18.3,18.3,18.1,18.2,572
PRS,20210304,1.012,1.026,0.983,1.026,135342
PSG,20210304,2.8,2.84,2.792,2.814,712226
PSI,20210304,4673.7,4681.78,4617.86,4649.87,4649
PVA,20210304,0.571,0.575,0.56,0.561,103496
QBT,20210304,0.372,0.375,0.3665,0.37,336706
R4,20210304,7.22,7.22,7.2,7.2,949
RBT,20210304,2.68,2.68,2.68,2.68,1500
RDM,20210304,1.064,1.066,1.056,1.056,11663
REE,20210304,13.695,13.985,13.645,13.94,1601774
REN,20210304,1.79,1.79,1.75,1.79,31798
REP,20210304,10.66,11.14,10.65,11.04,11038433
RIO,20210304,3.3,3.3,3.3,3.3,940
RJF,20210304,5.9,5.9,5.76,5.76,128162
RLIA,20210304,0.674,0.68,0.668,0.678,17453
ROVI,20210304,42.7,43.5,42.6,43,60445
SAB,20210304,0.43,0.436,0.4257,0.4308,29260682
SAN,20210304,2.92,2.958,2.8915,2.942,40172847
SCYR,20210304,2.1,2.12,2.066,2.1,2221846
SLR,20210304,17.55,18.05,17.17,17.52,1104924
SOL,20210304,8.32,8.34,8.04,8.22,317581
SPK,20210304,18.55,18.75,18,18.5,67774
SPS,20210304,1.01,1.04,1.01,1.015,19129
TEF,20210304,3.666,3.818,3.664,3.799,20909457
TL5,20210304,5.165,5.275,5.125,5.2,466224
TLGO,20210304,4.355,4.53,4.31,4.45,191225
TRE,20210304,11.95,12.14,11.76,12.03,280445
TRG,20210304,0.244,0.245,0.236,0.242,443815
TUB,20210304,1.42,1.52,1.416,1.5,1230057
UBS,20210304,0.0192,0.0193,0.0188,0.0191,10281875
UNI,20210304,0.784,0.799,0.778,0.7865,2571357
VER,20210304,4.005,4.045,4,4.005,16692
VID,20210304,98.5,99.9,95.6,96.3,11504
VIS,20210304,57.35,58.3,57.2,58,108230
VOC,20210304,0.914,0.982,0.914,0.94,148196
YAPS,20210304,27.6,27.6,27.6,28,182
YGGC,20210304,140,140,139,140,72
YINM,20210304,16.8,16.8,16.8,16.8,298
YPARK,20210304,1.49,1.49,1.49,1.49,1700
YQPQ,20210304,1.02,1.02,1.02,1.02,2941
ZOT,20210304,5.5,5.63,5.5,5.59,166242