A3M,20210305,3.5,3.5,3.446,3.488,273480
ACS,20210305,26.13,26.52,26.03,26.09,626608
ACX,20210305,9.832,9.832,9.612,9.688,1114832
ADL,20210305,0.924,0.958,0.922,0.93,63462
ADX,20210305,1.96,1.96,1.912,1.93,868647
ADZ,20210305,4.35,4.35,4.21,4.34,2580
AEDAS,20210305,19,19,18.68,18.98,8858
AENA,20210305,142.1,142.6,139.5,140.4,165402
AGIL,20210305,8.1,8.2,8.05,8.2,3184
AGS,20210305,2.88,2.88,2.87,2.88,36889
AI,20210305,0.1156,0.1156,0.111,0.111,2915554
AIR,20210305,99,99.1,95.3,95.51,15611
ALB,20210305,41.1,41.2,40.35,41.2,12448
ALC,20210305,23.2,23.2,23.2,23.6,50
ALM,20210305,11.2,11.55,11.18,11.43,386589
ALNT,20210305,13.1,13.35,13.1,13.15,699
AMP,20210305,0.1938,0.1938,0.1894,0.1908,1693600
AMS,20210305,61.14,61.28,59.14,59.4,1192500
ANA,20210305,126,128.1,125.1,126,116842
APAM,20210305,34.75,35.06,34.75,34.51,54
APPS,20210305,8.975,9.025,8.905,9,204710
ARM,20210305,9.08,9.48,9.06,9.06,1767
ATRY,20210305,9.8,9.84,9.7,9.76,10384
AZK,20210305,5.68,5.8,5.66,5.78,4352
BAIN,20210305,2.66,2.66,2.66,2.66,1000
BBVA,20210305,4.65,4.789,4.581,4.703,20249039
BDL,20210305,115,115,110,110,214
BIO,20210305,2.145,2.15,2.145,2.145,116076
BKIA,20210305,1.7185,1.733,1.671,1.6925,1959869
BKT,20210305,5.55,5.676,5.508,5.61,2923426
BKY,20210305,0.4345,0.459,0.428,0.436,7160846
CABK,20210305,2.495,2.544,2.447,2.473,13511746
CAF,20210305,36.1,36.45,35.4,35.85,24648
CASH,20210305,0.85,0.85,0.812,0.831,1986093
CCEP,20210305,42.15,43.05,42.15,42.8,1030
CDR,20210305,1.298,1.322,1.27,1.27,103452
CIE,20210305,22.46,22.68,22.26,22.56,180679
CLNX,20210305,41.74,41.74,40.24,40.61,1878211
CLR,20210305,2.28,2.28,2.18,2.18,157567
COL,20210305,8.26,8.34,8.195,8.315,514387
COM,20210305,0.34,0.342,0.332,0.342,28823
DIA,20210305,0.1184,0.12,0.118,0.12,3629295
DOM,20210305,4.105,4.15,4.05,4.115,166141
EAT,20210305,7,7.11,6.89,6.9,3764
EBRO,20210305,17.38,17.38,17.12,17.26,87640
ECR,20210305,2.555,2.6,2.45,2.545,237126
EDR,20210305,5.15,5.23,5.04,5.2,267266
EKT,20210305,8.55,8.55,8.38,8.5,95215
ELE,20210305,20.78,20.82,20.51,20.57,1128559
ELZ,20210305,1.24,1.25,1.18,1.2,47909
ENC,20210305,3.98,4.02,3.864,3.89,1228146
ENG,20210305,17.5,17.505,17.28,17.42,972165
ENO,20210305,10.55,10.7,10.55,10.6,10655
EZE,20210305,0.399,0.4065,0.386,0.3945,2694301
FACE,20210305,4,4.06,3.85,3.85,21668
FAE,20210305,3.61,3.63,3.525,3.565,892259
FCC,20210305,9.67,9.82,9.65,9.82,53700
FDR,20210305,22.6,23.15,22.4,23.1,250511
FER,20210305,21.27,21.37,20.75,20.75,1049340
GALQ,20210305,1.47,1.485,1.45,1.485,38758
GAM,20210305,28.18,28.56,26.83,27.03,1486900
GAS,20210305,20.73,20.94,20.63,20.89,630277
GCO,20210305,32.1,32.75,31.8,32.4,64640
GEST,20210305,4.264,4.31,4.214,4.25,442076
GIGA,20210305,10.3,10.4,10.3,10.3,6663
GRE,20210305,32.6,32.6,30.3,30.4,67311
GRF,20210305,20.54,20.65,19.875,19.92,1399850
GRF.P,20210305,13,13,12.64,12.76,300464
GRI,20210305,2.12,2.12,2.12,2.12,420
GRN,20210305,18.3,18.4,18,18.4,2236
GSJ,20210305,5.7,5.78,5.6,5.75,84770
HLZ,20210305,9.54,9.54,9.46,9.48,1641
HOME,20210305,10.24,10.32,10.16,10.26,33114
IAG,20210305,2.46,2.497,2.361,2.37,41398593
IBE,20210305,10.26,10.29,10.13,10.185,10395764
IBG,20210305,17.45,17.45,17.25,17.45,1011
IDR,20210305,7.545,7.555,7.39,7.47,533330
INDDT,20210305,6133.7,6165,6079.7,6135.6,147794
ISUR,20210305,8.06,8.1,8.04,8.1,1564
ITX,20210305,27.43,28.15,27.18,27.7,2531916
IZER,20210305,8.6,8.6,8.1,8.32,17747
LBK,20210305,0.28,0.286,0.2755,0.2835,4114086
LGT,20210305,12,12.2,12,12.1,1741
LLN,20210305,5.2,5.2,4.8,4.8,101192
LOG,20210305,16.48,16.52,16.26,16.52,223521
LRE,20210305,5.13,5.2,5.07,5.2,186176
MAKS,20210305,28.2,28.2,28,28,1308
MAP,20210305,1.612,1.619,1.601,1.614,2841200
MCM,20210305,14.8,14.8,14.56,14.78,28806
MDF,20210305,1.34,1.36,1.256,1.312,2807188
MED,20210305,1.28,1.34,1.28,1.34,815
MEL,20210305,7.125,7.15,6.755,6.765,1474954
MONI,20210305,0.174,0.174,0.168,0.168,5315
MRL,20210305,8.74,8.805,8.61,8.765,862405
MTB,20210305,1.36,1.36,1.35,1.35,9926
MTS,20210305,19.89,20.57,19.8,19.978,495491
MVC,20210305,6.37,6.4,6.15,6.4,39921
NBI,20210305,4.32,4.4,4.32,4.36,3820
NEA,20210305,4.71,4.82,4.71,4.76,8362
NHH,20210305,4.04,4.085,3.765,3.825,273347
NTH,20210305,1.81,1.84,1.8,1.8,9434
NTX,20210305,4.6,4.6,4.36,4.4,2342
NXT,20210305,0.48,0.491,0.477,0.491,122027
NYE,20210305,0.011,0.0119,0.0108,0.0114,133471100
OHL,20210305,0.61,0.6185,0.5975,0.605,602123
OLE,20210305,0.31,0.338,0.3045,0.3225,7931778
ORY,20210305,3.75,3.765,3.635,3.655,420549
PANG,20210305,1.71,1.73,1.71,1.73,2000
PHM,20210305,102,107.4,100.4,101.4,179420
PRM,20210305,10.05,10.25,9.84,10.25,9578
PRO,20210305,18.4,18.4,18.2,18.2,2163
PRS,20210305,1.02,1.022,0.987,1.022,106411
PSG,20210305,2.828,2.828,2.65,2.664,1523041
PSI,20210305,4648.43,4710.46,4628.99,4684.69,4684
PVA,20210305,0.561,0.585,0.555,0.566,208466
QBT,20210305,0.3695,0.3795,0.3685,0.3795,535902
R4,20210305,7.22,7.22,7.2,7.22,1296
RDM,20210305,1.08,1.08,1.042,1.044,18790
REE,20210305,13.9,13.915,13.69,13.91,1659703
REN,20210305,1.75,1.78,1.72,1.72,35682
REP,20210305,11.02,11.14,10.89,10.965,12837615
RIO,20210305,3.2,3.3,3.2,3.22,678
RJF,20210305,5.74,5.84,5.62,5.66,76813
RLIA,20210305,0.694,0.694,0.672,0.682,39450
ROVI,20210305,43,43,41.6,42,85388
SAB,20210305,0.4292,0.449,0.4243,0.4468,57610018
SAN,20210305,2.948,3.039,2.9035,2.98,58629725
SCYR,20210305,2.094,2.102,2.06,2.074,1984611
SLR,20210305,17.35,17.49,16.26,16.3,1732854
SOL,20210305,8.45,8.45,7.82,7.85,448496
SPK,20210305,18.35,18.55,17.6,17.6,124427
SPS,20210305,1.03,1.115,1.015,1.02,399583
TEF,20210305,3.789,3.868,3.765,3.854,15044260
TL5,20210305,5.185,5.255,5.11,5.17,415857
TLGO,20210305,4.475,4.5,4.375,4.44,100856
TRE,20210305,12.04,12.69,11.9,12.58,442795
TRG,20210305,0.245,0.2485,0.236,0.245,753583
TUB,20210305,1.51,1.54,1.468,1.52,777224
UBS,20210305,0.0191,0.0193,0.0188,0.019,26653633
UNI,20210305,0.7815,0.8015,0.773,0.792,2647740
VER,20210305,4.01,4.015,3.95,4.015,47614
VID,20210305,97.1,97.1,93.8,93.8,17526
VIS,20210305,57.65,58.5,57.6,57.95,105295
VOC,20210305,0.93,0.94,0.912,0.94,16840
YAPS,20210305,27,27,27,28,195
YGGC,20210305,139,139,138,140,74
YNUM,20210305,1.83,1.83,1.83,1.83,2800
YPARK,20210305,1.5,1.5,1.5,1.49,10
YQPQ,20210305,1.02,1.02,1.02,1.02,2941
ZOT,20210305,5.54,5.58,5.47,5.51,179170