A3M,20210427,3.728,3.728,3.614,3.656,246133
ACS,20210427,27.3,27.46,26.98,27.44,277436
ACX,20210427,11.92,11.92,11.77,11.815,356048
ADL,20210427,0.892,0.908,0.892,0.892,10387
ADX,20210427,2.012,2.012,1.988,2.006,210846
ADZ,20210427,4.52,4.64,4.51,4.54,4098
AEDAS,20210427,22.1,22.3,22.1,22.15,2324
AENA,20210427,138,138.7,136.05,138.55,134596
AGIL,20210427,7.76,7.8,7.76,7.8,4555
AGS,20210427,2.88,2.91,2.88,2.88,53308
AI,20210427,0.1276,0.129,0.124,0.1262,5424647
AIR,20210427,100.96,100.96,99.1,99.55,3402
ALB,20210427,44.15,44.15,43.45,44.1,8757
ALC,20210427,28,28,28,28,110
ALM,20210427,12.94,12.94,12.75,12.91,242554
ALNT,20210427,14.6,14.75,14.4,14.75,42436
ALQ,20210427,5.65,5.65,5.6,5.6,2486
AMP,20210427,0.1996,0.206,0.1964,0.2055,5273836
AMS,20210427,59.28,59.38,58.5,58.98,631548
ANA,20210427,142.4,146.2,142.4,146.2,83786
APAM,20210427,44.21,45,44.21,44.25,1250
APPS,20210427,8.93,8.93,8.735,8.8,109998
ARM,20210427,9,9,9,9,4572
ATRY,20210427,9.36,9.6,9.36,9.5,27888
AZK,20210427,5.76,5.84,5.76,5.82,1806
BBVA,20210427,4.434,4.49,4.36,4.485,17686937
BDL,20210427,117,119,117,120,498
BIO,20210427,2.14,2.145,2.14,2.14,34833
BKT,20210427,5.766,5.852,5.73,5.83,3295671
BKY,20210427,0.3404,0.347,0.335,0.3426,1380762
CABK,20210427,2.56,2.617,2.527,2.606,11769775
CAF,20210427,41,41.15,40.45,40.7,19603
CASH,20210427,0.774,0.781,0.767,0.78,346283
CBAV,20210427,13.3,13.4,12.9,13.5,424
CCEP,20210427,46.82,46.82,46.44,46.8,1247
CDR,20210427,0.912,0.945,0.88,0.891,481681
CEV,20210427,7,7,7,7.05,100
CIE,20210427,23.9,24.04,23.68,23.86,140564
CLNX,20210427,46.65,47.38,46,47.22,880662
CLR,20210427,2.02,2.06,1.96,2.04,8917
COL,20210427,8.47,8.515,8.38,8.48,264865
COM,20210427,0.78,0.864,0.754,0.754,301368
DIA,20210427,0.1172,0.1172,0.116,0.1161,994673
DOM,20210427,4.05,4.155,4.05,4.095,64111
EAT,20210427,7.1,7.2,6.81,7.17,13140
EBRO,20210427,17.22,17.32,17.18,17.2,55236
ECR,20210427,2.545,2.65,2.545,2.65,234567
EDR,20210427,4.7,4.96,4.695,4.85,252063
EEP,20210427,0.484,0.484,0.478,0.478,25500
EKT,20210427,11.08,11.1,11.08,11.1,212825
ELE,20210427,22.36,22.47,22.1,22.18,1002658
ELZ,20210427,1.365,1.37,1.315,1.37,76118
ENC,20210427,4.14,4.14,4.012,4.068,730618
ENG,20210427,18.12,18.2,18.065,18.075,650775
ENO,20210427,10.5,10.65,10.45,10.65,6696
EZE,20210427,0.395,0.3985,0.3925,0.393,595709
FACE,20210427,4,4.045,3.96,4,13458
FAE,20210427,3.52,3.64,3.44,3.548,1825903
FCC,20210427,10.7,10.96,10.62,10.94,46464
FDR,20210427,28.65,28.7,28.25,28.45,399301
FER,20210427,22.78,22.94,22.56,22.9,858956
GALQ,20210427,1.5,1.58,1.49,1.55,39502
GAM,20210427,32.2,32.97,32.16,32.76,882029
GAS,20210427,20.93,21.12,20.92,21.03,485728
GCO,20210427,36,36.3,35.1,35.15,26422
GEST,20210427,4.502,4.616,4.488,4.596,307563
GIGA,20210427,10.45,10.6,10.3,10.3,2730
GRE,20210427,27.5,28.3,27.5,28,44270
GRF,20210427,23.29,23.44,23.07,23.07,479920
GRF.P,20210427,15.1,15.23,15.01,15.07,91018
GRI,20210427,2.32,2.32,2.32,2.32,260
GRN,20210427,15.95,15.95,15.5,15.85,1497
GSJ,20210427,5.95,6.1,5.9,6,26890
HLZ,20210427,13.7,13.75,13.35,13.4,5143
HOME,20210427,11.42,11.42,11.24,11.24,29590
IAG,20210427,2.36,2.372,2.321,2.35,8621053
IBE,20210427,11.58,11.59,11.43,11.46,6373692
IBG,20210427,18.7,18.7,18.65,18.7,650
IDR,20210427,7.8,7.875,7.685,7.85,689826
INDDT,20210427,6351.8,6366.5,6311.4,6359.5,85094
ISUR,20210427,8.28,8.3,8.08,8.16,4956
ITX,20210427,28.94,29.31,28.8,29.28,1479957
IZER,20210427,9.48,9.48,9.16,9.34,9520
LBK,20210427,0.2822,0.2896,0.2822,0.2894,1808346
LGT,20210427,12.6,12.8,12.45,12.5,5399
LLN,20210427,5.97,6.04,5.82,5.97,23895
LOG,20210427,17.36,17.36,16.97,17.09,171971
LRE,20210427,5.2,5.34,5.2,5.3,42882
MAKS,20210427,30.5,30.7,27.8,28,6586
MAP,20210427,1.763,1.7665,1.7315,1.7525,3572314
MCM,20210427,14.66,14.66,14.5,14.5,5832
MDF,20210427,1.083,1.149,1.08,1.114,3312658
MEL,20210427,6.992,7.034,6.886,6.954,838390
MONI,20210427,0.196,0.196,0.196,0.196,3650
MRL,20210427,9.196,9.23,9.09,9.2,524984
MTB,20210427,1.35,1.36,1.35,1.36,3070
MTS,20210427,25.95,25.95,25.05,25.525,582456
MVC,20210427,7.95,7.95,7.78,7.79,23676
NBI,20210427,7.45,7.45,6.9,7.2,6523
NEA,20210427,4.89,4.94,4.81,4.94,7800
NHH,20210427,3.93,3.98,3.815,3.97,50045
NTH,20210427,1.62,1.62,1.605,1.62,3162
NTX,20210427,4.36,4.36,4.34,4.34,4027
NXT,20210427,0.495,0.495,0.489,0.49,68388
NYE,20210427,0.0117,0.0118,0.0114,0.0117,25936600
OHL,20210427,0.66,0.6675,0.656,0.66,215243
OLE,20210427,0.4526,0.4546,0.445,0.4532,1054753
ORY,20210427,3.57,3.6,3.54,3.54,135464
PANG,20210427,2.22,2.26,2.22,2.26,3251
PHM,20210427,92.58,94.42,92.1,92.82,65026
PRM,20210427,10.4,10.4,10.4,10.4,718
PRO,20210427,18,18,18,18,378
PRS,20210427,0.912,0.93,0.912,0.919,55164
PSG,20210427,2.72,2.728,2.68,2.682,560222
PSI,20210427,5021.01,5027.76,4988.87,5006.96,5006
PVA,20210427,0.48,0.49,0.48,0.489,27056
QBT,20210427,0.4175,0.4225,0.412,0.4155,682974
R4,20210427,8.1,8.1,7.98,8.1,3872
RDM,20210427,1.092,1.108,1.092,1.092,5083
REE,20210427,15.115,15.13,15.035,15.13,1252966
REN,20210427,1.865,1.935,1.86,1.89,5414
REP,20210427,10.106,10.182,9.993,10.03,3071437
RIO,20210427,3.68,3.7,3.46,3.54,5961
RJF,20210427,5.69,5.69,5.59,5.61,26855
RLIA,20210427,0.682,0.682,0.676,0.682,81227
ROVI,20210427,46.55,46.95,46.55,46.7,18462
SAB,20210427,0.4681,0.4788,0.4652,0.4757,24904842
SAN,20210427,2.91,3.06,2.8935,3.06,81125661
SCYR,20210427,2.2,2.21,2.184,2.206,1553158
SLR,20210427,18.35,18.57,18.045,18.5,837571
SOL,20210427,8.975,9.045,8.8,8.91,118053
SPK,20210427,22.45,22.45,21.15,21.15,55164
SPS,20210427,1.026,1.058,1.026,1.038,33812
TEF,20210427,3.774,3.826,3.76,3.8055,8612975
TL5,20210427,4.82,4.82,4.652,4.658,290271
TLGO,20210427,4.38,4.38,4.3,4.35,28488
TRE,20210427,11.99,12.32,11.98,12.27,92514
TRG,20210427,0.4435,0.457,0.435,0.449,847139
TUB,20210427,1.746,1.746,1.704,1.728,123028
UBS,20210427,0.0189,0.0189,0.0186,0.0187,29172296
UNI,20210427,0.792,0.8125,0.7775,0.811,752919
VER,20210427,4.015,4.05,4.015,4.015,14669
VID,20210427,96,96,94.3,94.9,4233
VIS,20210427,58,58,56.6,56.85,85899
VOC,20210427,1.07,1.07,0.998,1.03,154248
YAC1,20210427,1.29,1.29,1.29,1.29,1000
YMEI,20210427,43.2,43.2,43.2,43.4,116
YORE,20210427,0.925,0.925,0.925,0.925,325
YPR2,20210427,0.735,0.735,0.735,0.735,6803
YQPQ,20210427,1.01,1.01,1.01,1.01,5100
ZOT,20210427,5.33,5.38,5.33,5.36,263827