A3M,20210422,3.43,3.644,3.43,3.622,461817
ACS,20210422,27.2,27.5,27.04,27.21,636488
ACX,20210422,11.68,11.755,11.58,11.695,476284
ADL,20210422,0.908,0.908,0.884,0.898,12702
ADX,20210422,1.94,2.044,1.931,2.028,915325
ADZ,20210422,4.5,4.65,4.5,4.65,3803
AEDAS,20210422,22.6,22.8,21.85,22.2,29094
AENA,20210422,136.15,136.9,134.15,136.7,128185
AGIL,20210422,7.76,7.8,7.62,7.76,3521
AGS,20210422,2.92,2.92,2.92,2.92,600
AI,20210422,0.1298,0.1342,0.126,0.134,6180597
AIR,20210422,98.6,99.85,97.35,99.7,9913
ALB,20210422,43,43.6,42.8,43.6,28593
ALC,20210422,28,28,28,28.6,14
ALM,20210422,12.95,13.06,12.9,13.01,631786
ALNT,20210422,14.2,14.2,14.2,14.2,942
AMP,20210422,0.1978,0.1978,0.1932,0.1948,635288
AMS,20210422,57.86,58.92,57.56,58.88,737974
ANA,20210422,139,143.7,138.8,143,88245
APAM,20210422,43.55,43.83,43.55,43.52,322
APPS,20210422,8.5,8.51,8.38,8.49,168066
ARM,20210422,9,9.08,8.9,9,20516
ATRY,20210422,9.4,9.5,9.28,9.36,17403
AZK,20210422,5.84,5.86,5.84,5.86,1306
BBVA,20210422,4.2985,4.418,4.28,4.4005,15083591
BDL,20210422,120,120,120,123,104
BIO,20210422,2.145,2.145,2.14,2.14,102137
BKT,20210422,5.606,5.63,5.45,5.524,4597871
BKY,20210422,0.3538,0.364,0.347,0.352,1797701
CABK,20210422,2.546,2.562,2.503,2.535,8474925
CAF,20210422,40.5,41.35,40,40.4,30376
CASH,20210422,0.74,0.762,0.739,0.757,619429
CBAV,20210422,13.3,13.4,13.3,13.5,152
CCEP,20210422,46.9,46.9,46.66,46.74,1299
CDR,20210422,1.23,1.242,1.23,1.23,51209
CEV,20210422,7.05,7.05,7.05,7.05,280
CIE,20210422,23.98,24.94,23.98,24.6,318470
CLNX,20210422,47.15,47.89,46.97,47.29,1275358
CLR,20210422,2.12,2.12,2,2,31639
COL,20210422,8.345,8.4,8.29,8.375,409128
COM,20210422,0.626,0.8,0.572,0.79,966768
DIA,20210422,0.1189,0.1189,0.116,0.118,1037402
DOM,20210422,4.2,4.2,4.12,4.15,65514
EAT,20210422,7.37,7.45,7.285,7.42,16091
EBRO,20210422,17.58,17.7,17.5,17.5,67110
ECR,20210422,2.545,2.56,2.515,2.54,111869
EDR,20210422,4.5,4.61,4.385,4.61,157447
EEP,20210422,0.482,0.494,0.482,0.494,10000
EKT,20210422,11.08,11.1,11.08,11.1,152960
ELE,20210422,22,22.3,21.99,22.27,943283
ELZ,20210422,1.3,1.34,1.3,1.32,12719
ENC,20210422,4.062,4.098,4.012,4.03,683172
ENG,20210422,18.275,18.465,18.15,18.325,873444
ENO,20210422,10.45,10.5,10.45,10.45,8226
EZE,20210422,0.4035,0.4035,0.396,0.399,867999
FACE,20210422,4.1,4.1,4,4.075,14473
FAE,20210422,3.54,3.574,3.502,3.514,467094
FCC,20210422,10.8,10.84,10.66,10.76,46783
FDR,20210422,26.35,26.85,26.25,26.85,410965
FER,20210422,22.29,22.31,22.03,22.31,621611
GALQ,20210422,1.5,1.535,1.48,1.5,8596
GAM,20210422,30.29,32.74,30.21,32.2,1137843
GAS,20210422,20.96,21.05,20.9,20.93,374352
GCO,20210422,35.45,35.95,35.15,35.7,39138
GEST,20210422,4.524,4.58,4.482,4.52,299889
GIGA,20210422,10.4,10.4,10.25,10.4,7346
GRE,20210422,25.85,26.45,25.55,26,63383
GRF,20210422,23.22,23.65,23.06,23.65,740782
GRF.P,20210422,15.04,15.27,15.01,15.25,148069
GRN,20210422,15.5,16.25,15.5,16.15,4265
GSJ,20210422,5.9,5.99,5.85,5.9,17716
HLZ,20210422,13.3,13.7,13.1,13.35,10867
HOME,20210422,10.96,11.2,10.96,11.16,30998
IAG,20210422,2.301,2.309,2.252,2.305,13842608
IBE,20210422,11.5,11.715,11.48,11.67,8404040
IBG,20210422,19.05,19.4,18.85,19,4950
IDR,20210422,7.69,7.72,7.565,7.62,499933
INDDT,20210422,6301.6,6326.1,6275.6,6326.1,85127
ISUR,20210422,8.48,8.48,8.1,8.16,4768
ITX,20210422,28.55,29.45,28.38,29.43,2892829
IZER,20210422,9.38,9.68,9.26,9.64,31892
KOM,20210422,2.62,2.62,2.62,2.62,1909
LBK,20210422,0.2804,0.2864,0.2802,0.282,4626803
LGT,20210422,13.2,13.2,12.6,12.8,3729
LLN,20210422,6.13,6.13,5.9,5.95,47094
LOG,20210422,17.31,17.39,17.16,17.38,167721
LRE,20210422,5.12,5.27,5.11,5.26,69041
MAKS,20210422,31,31,30.7,31,422
MAP,20210422,1.744,1.7465,1.718,1.737,3974075
MCM,20210422,14.6,14.64,14.5,14.64,5534
MDF,20210422,0.9925,1.03,0.98,1.01,660510
MEL,20210422,6.7,6.766,6.614,6.766,612624
MONI,20210422,0.2,0.2,0.2,0.2,85315
MRL,20210422,8.9,9.044,8.842,9.042,768595
MTS,20210422,24.4,24.535,24,24.38,376967
MVC,20210422,7.67,7.76,7.55,7.76,31016
NBI,20210422,6.65,6.8,6.45,6.7,4178
NEA,20210422,4.89,4.9,4.85,4.85,3278
NHH,20210422,3.815,3.815,3.75,3.815,25805
NTH,20210422,1.635,1.65,1.62,1.63,12076
NTX,20210422,4.3,4.3,4.28,4.3,2030
NXT,20210422,0.488,0.5,0.488,0.499,14000
NYE,20210422,0.012,0.0123,0.0119,0.0121,23178300
OHL,20210422,0.64,0.658,0.6355,0.651,635816
OLE,20210422,0.4506,0.458,0.44,0.4456,1256347
ORY,20210422,3.54,3.575,3.51,3.575,89059
PHM,20210422,95.3,95.3,92.16,94.3,100989
PRO,20210422,17.7,17.7,17.7,17.7,84
PRS,20210422,0.925,0.945,0.925,0.941,37770
PSG,20210422,2.75,2.776,2.708,2.76,436180
PSI,20210422,4953.31,5048.81,4946.65,5026.13,5026
PVA,20210422,0.49,0.504,0.49,0.4975,30891
QBT,20210422,0.399,0.412,0.399,0.41,343016
R4,20210422,8.08,8.1,8.08,8.1,3803
RBT,20210422,2.68,2.68,2.68,2.68,400
RDM,20210422,1.14,1.14,1.104,1.122,4700
REE,20210422,15.055,15.285,15.035,15.255,1071695
REN,20210422,1.885,1.925,1.85,1.87,54521
REP,20210422,10.1,10.1,9.933,10.084,3322829
RJF,20210422,5.73,5.77,5.61,5.65,23698
RLIA,20210422,0.684,0.696,0.662,0.68,86964
ROVI,20210422,47.1,47.25,46.15,46.3,22307
SAB,20210422,0.4597,0.4597,0.4492,0.458,27145798
SAN,20210422,2.812,2.8585,2.7895,2.8455,22711417
SCYR,20210422,2.122,2.148,2.108,2.148,1119744
SLR,20210422,16.94,18.14,16.8,17.955,1626883
SOL,20210422,8.285,8.585,8.285,8.51,235522
SPK,20210422,20.1,20.7,19.92,20.7,49757
SPS,20210422,1.062,1.07,1.052,1.06,8481
TEF,20210422,3.7,3.7135,3.657,3.6935,10992531
TL5,20210422,4.56,4.778,4.56,4.688,304594
TLGO,20210422,4.27,4.36,4.215,4.36,86179
TRE,20210422,12.07,12.07,11.87,12,83439
TRG,20210422,0.422,0.438,0.422,0.4305,915892
TUB,20210422,1.664,1.69,1.63,1.69,252550
UBS,20210422,0.019,0.0192,0.0188,0.0191,13397710
UNI,20210422,0.781,0.7995,0.7695,0.795,3314584
VER,20210422,4.02,4.04,4.015,4.015,15501
VID,20210422,92.4,93.9,91.6,92.2,8370
VIS,20210422,59.8,60.25,59.65,60,76889
VOC,20210422,1.085,1.16,1.07,1.1,86469
YAC1,20210422,1.21,1.27,1.21,1.27,13363
YMHRE,20210422,3.8,3.8,3.8,3.8,1330
YORE,20210422,0.925,0.925,0.925,0.925,5000
YPR2,20210422,0.725,0.725,0.725,0.725,200
YPR3,20210422,0.73,0.76,0.73,0.76,7050
YVIT,20210422,11.4,11.4,11.4,11.4,878
ZOT,20210422,5.48,5.48,5.41,5.41,236431