A3M,20210426,3.69,3.736,3.678,3.7,200881
ACS,20210426,26.95,27.49,26.95,27.36,388547
ACX,20210426,11.805,11.92,11.76,11.92,514944
ADL,20210426,0.91,0.91,0.89,0.892,23762
ADX,20210426,1.962,2.018,1.962,2.006,463481
ADZ,20210426,4.51,4.53,4.51,4.51,103
AEDAS,20210426,22.45,22.6,22.05,22.3,5464
AENA,20210426,134.3,137.55,133.35,136.9,125006
AGIL,20210426,7.54,7.64,7.52,7.52,8685
AGS,20210426,2.89,2.89,2.88,2.88,21895
AI,20210426,0.1312,0.1328,0.129,0.1292,2985221
AIR,20210426,99,102,99,101.28,5185
ALB,20210426,43.8,44,43.65,44,6603
ALM,20210426,12.83,12.88,12.66,12.84,363404
ALNT,20210426,14.25,14.75,14.25,14.45,9830
ALQ,20210426,5.65,5.65,5.65,5.6,1
AMP,20210426,0.1954,0.1976,0.194,0.1974,804305
AMS,20210426,58.52,60.22,58.42,59.7,552554
ANA,20210426,144.4,145.5,143.7,144.5,58292
APAM,20210426,44.29,45,44.29,45,508
APPS,20210426,8.495,8.925,8.495,8.815,170853
ARM,20210426,9,9,9,9,3400
ATRY,20210426,9.4,9.5,9.32,9.48,15022
AZK,20210426,5.76,5.86,5.74,5.74,3084
BBVA,20210426,4.3635,4.4815,4.32,4.4785,16212310
BDL,20210426,119,120,118,120,580
BIO,20210426,2.135,2.145,2.135,2.14,46029
BKT,20210426,5.61,5.782,5.474,5.766,2863772
BKY,20210426,0.3514,0.3566,0.342,0.347,1067660
CABK,20210426,2.5,2.553,2.467,2.547,11781835
CAF,20210426,40.15,41.25,40.15,40.85,26890
CASH,20210426,0.765,0.777,0.753,0.77,572279
CBAV,20210426,13.1,13.1,13.1,13.5,324
CCEP,20210426,47,47.06,46.6,46.88,1930
CDR,20210426,1.018,1.036,0.88,0.916,1981845
CIE,20210426,24.4,24.54,23.46,23.78,333400
CLNX,20210426,47.23,47.23,46.31,46.72,853077
CLR,20210426,2.02,2.02,1.98,1.98,4527
COL,20210426,8.265,8.49,8.265,8.465,325636
COM,20210426,0.75,0.868,0.73,0.802,449132
DIA,20210426,0.1161,0.1171,0.116,0.117,890153
DOM,20210426,4.13,4.155,4.075,4.125,69308
EAT,20210426,7.12,7.12,6.98,6.98,20165
EBRO,20210426,17.3,17.36,17.22,17.3,53919
ECR,20210426,2.48,2.6,2.48,2.595,140466
EDR,20210426,4.685,4.78,4.63,4.7,44160
EEP,20210426,0.48,0.48,0.48,0.48,29170
EKT,20210426,11.08,11.12,11.08,11.08,570000
ELE,20210426,22.3,22.46,22.17,22.25,848398
ELZ,20210426,1.37,1.37,1.32,1.35,1070
ENC,20210426,4.096,4.148,4.08,4.12,689535
ENG,20210426,18.15,18.16,18.01,18.12,686168
ENO,20210426,10.5,10.55,10.5,10.5,3294
EZE,20210426,0.394,0.399,0.3915,0.3975,442554
FACE,20210426,4.09,4.1,3.96,4.05,9957
FAE,20210426,3.51,3.528,3.484,3.5,264819
FCC,20210426,10.68,10.8,10.5,10.8,26154
FDR,20210426,27.9,28.65,27.4,28.65,351181
FER,20210426,22.2,22.66,22.17,22.62,727467
GALQ,20210426,1.55,1.55,1.49,1.5,12304
GAM,20210426,31.82,32.27,31.6,31.86,652742
GAS,20210426,20.89,21.03,20.81,21,260914
GCO,20210426,35.65,36.45,35.4,36.35,48580
GEST,20210426,4.584,4.592,4.45,4.578,375367
GIGA,20210426,10.3,10.45,10.3,10.4,7826
GRE,20210426,26.4,28.5,26.4,27.65,76969
GRF,20210426,23.25,23.36,22.88,23.18,857566
GRF.P,20210426,15.08,15.22,14.94,15.01,157378
GRN,20210426,16.95,16.95,15.65,15.9,4885
GSJ,20210426,6,6.03,5.94,5.95,11628
HLZ,20210426,13.8,13.8,13.25,13.7,3860
HOME,20210426,11.2,11.4,11.2,11.4,32801
IAG,20210426,2.302,2.384,2.283,2.355,17732269
IBE,20210426,11.655,11.69,11.54,11.56,5554329
IBG,20210426,19,19,18.75,18.8,3110
IDR,20210426,7.67,7.795,7.585,7.795,725267
INDDT,20210426,6297.4,6354.9,6273.3,6352.5,93013
ISUR,20210426,8.18,8.28,8.18,8.28,1014
ITX,20210426,29.36,29.62,29.18,29.27,1334481
IZER,20210426,9.54,9.64,9.3,9.48,7712
LBK,20210426,0.2846,0.2846,0.2776,0.284,2553175
LGT,20210426,12.85,12.9,12.65,12.8,2563
LLN,20210426,5.85,5.95,5.85,5.86,7730
LOG,20210426,17.37,17.4,17.11,17.17,165243
LRE,20210426,5.19,5.27,5.18,5.27,62312
MAKS,20210426,30.7,30.7,29.5,29.9,1631
MAP,20210426,1.7475,1.7845,1.7345,1.772,3330904
MCM,20210426,14.5,14.74,14.5,14.66,6209
MDF,20210426,1.015,1.05,1,1.039,1357698
MEL,20210426,6.85,7.012,6.774,7,912432
MONI,20210426,0.195,0.196,0.195,0.196,15280
MRL,20210426,9.012,9.28,9,9.184,733808
MTB,20210426,1.36,1.36,1.35,1.35,1450
MTS,20210426,25.26,25.94,25.035,25.785,732326
MVC,20210426,7.9,7.98,7.81,7.92,24660
NBI,20210426,7.25,7.5,6.9,7.4,7718
NEA,20210426,4.94,4.94,4.8,4.8,7926
NHH,20210426,3.81,3.93,3.77,3.93,45729
NTH,20210426,1.66,1.66,1.6,1.635,21487
NTX,20210426,4.4,4.4,4.34,4.36,5705
NXT,20210426,0.499,0.499,0.489,0.49,17027
NYE,20210426,0.0119,0.0121,0.0117,0.0117,14547800
OHL,20210426,0.66,0.666,0.649,0.66,433001
OLE,20210426,0.44,0.452,0.44,0.4504,1165636
ORY,20210426,3.55,3.595,3.525,3.575,84334
PANG,20210426,2.16,2.16,2.12,2.12,6615
PHM,20210426,93.3,94.56,91.72,92.74,85330
PRM,20210426,10.4,10.4,10.4,10.4,1040
PRO,20210426,18,18,17.9,18,226
PRS,20210426,0.93,0.943,0.917,0.928,61143
PSG,20210426,2.73,2.75,2.718,2.744,307760
PSI,20210426,5000.38,5027.84,4994.7,5024.39,5024
PVA,20210426,0.49,0.49,0.4735,0.489,65532
QBT,20210426,0.404,0.418,0.404,0.417,538270
R4,20210426,8.02,8.1,7.98,8.1,462
RBT,20210426,2.62,2.62,2.62,2.62,43
RDM,20210426,1.104,1.114,1.104,1.114,615
REE,20210426,15.1,15.18,15.035,15.1,1054888
REN,20210426,1.895,1.895,1.86,1.885,2049
REP,20210426,10.02,10.166,9.92,10.128,3880975
RIO,20210426,3.5,3.66,3.36,3.54,1583
RJF,20210426,5.74,5.74,5.54,5.68,23057
RLIA,20210426,0.682,0.694,0.682,0.694,16357
ROVI,20210426,46.25,46.8,45.95,46.6,28467
SAB,20210426,0.4587,0.4726,0.4527,0.4716,30043878
SAN,20210426,2.851,2.922,2.816,2.914,42860827
SCYR,20210426,2.15,2.196,2.144,2.192,1444610
SLR,20210426,17.97,18.44,17.92,18.31,663759
SOL,20210426,8.98,9.105,8.77,8.975,173617
SPK,20210426,21.3,22.15,21.3,21.75,65318
SPS,20210426,1.042,1.05,1.022,1.03,41701
TEF,20210426,3.692,3.778,3.663,3.7715,14502169
TL5,20210426,4.728,4.78,4.694,4.724,166240
TLGO,20210426,4.3,4.38,4.285,4.355,42368
TRE,20210426,11.91,12.23,11.8,12.23,137389
TRG,20210426,0.4315,0.4745,0.431,0.448,2056542
TUB,20210426,1.698,1.736,1.668,1.706,187602
UBS,20210426,0.0189,0.0191,0.0188,0.019,18230218
UNI,20210426,0.782,0.794,0.7715,0.794,808070
VER,20210426,4.015,4.015,4.015,4.015,2016
VID,20210426,93.8,96,93.5,95.6,15494
VIS,20210426,58.5,58.5,57.2,57.2,93368
VOC,20210426,1.08,1.095,1.07,1.07,13378
YAC1,20210426,1.28,1.28,1.28,1.28,250
YEIS,20210426,7,7,7,7,200
YORE,20210426,0.93,0.93,0.93,0.93,5000
YZBL,20210426,1.25,1.25,1.25,1.25,500
ZOT,20210426,5.3,5.37,5.3,5.35,458555