A3M,20210504,4.144,4.25,4.122,4.138,417537
ACS,20210504,27.14,28.18,27.14,27.23,566478
ACX,20210504,11.745,11.825,11.48,11.575,700726
ADL,20210504,0.88,0.9,0.872,0.88,38993
ADX,20210504,1.971,1.971,1.92,1.932,494497
ADZ,20210504,4.51,4.7,4.51,4.6,3580
AEDAS,20210504,21.65,22,20.65,20.65,11091
AENA,20210504,149.1,150.45,146.55,146.65,162490
AGS,20210504,2.87,2.87,2.86,2.86,39108
AI,20210504,0.1282,0.1282,0.1232,0.1236,4630454
AIR,20210504,101,101,96.5,96.65,11314
ALB,20210504,43.55,44.5,43.3,44.15,21829
ALC,20210504,25,25.4,25,25.4,512
ALM,20210504,13.07,13.1,12.63,12.72,369608
ALNT,20210504,15.7,15.7,15.5,15.6,887
ALQ,20210504,5.35,5.35,5.35,5.35,700
AMP,20210504,0.191,0.1938,0.19,0.1912,1404942
AMS,20210504,58.84,60.04,56.86,57.08,841363
ANA,20210504,145.6,146,138,138.1,123375
APAM,20210504,43.4,43.4,42.6,42.13,131
APPS,20210504,9.025,9.15,8.865,8.965,148342
ARM,20210504,8.74,9,8.74,9,665
ATRY,20210504,9.48,9.48,9.2,9.22,15440
AZK,20210504,5.9,6,5.66,5.8,11601
BBVA,20210504,4.7,4.795,4.6435,4.665,22497075
BDL,20210504,117,119,117,120,126
BIO,20210504,2.15,2.155,2.15,2.15,94357
BKT,20210504,4.564,4.634,4.51,4.517,2903142
BKY,20210504,0.3496,0.3496,0.338,0.341,1072819
CABK,20210504,2.677,2.74,2.668,2.671,11728812
CAF,20210504,39.4,40.5,39.35,39.35,41395
CASH,20210504,0.735,0.749,0.726,0.726,812312
CBAV,20210504,13.3,13.7,12.9,13.2,1508
CCEP,20210504,45.52,47.4,45.52,47.26,786
CDR,20210504,1.21,1.328,0.968,1.092,4207149
CEV,20210504,6.85,6.85,6.85,6.85,476
CIE,20210504,23.18,23.46,22.5,22.5,159093
CLNX,20210504,47.41,47.71,47.07,47.14,736997
CLR,20210504,1.95,2.04,1.95,1.97,8531
COL,20210504,8.515,8.84,8.47,8.72,758899
COM,20210504,0.75,0.75,0.67,0.69,159591
DIA,20210504,0.076,0.086,0.0729,0.0828,37845673
DOM,20210504,4.17,4.195,4.08,4.08,102736
EAT,20210504,7.15,7.15,6.83,7.1,14954
EBRO,20210504,17.22,17.24,17.12,17.18,49882
ECR,20210504,2.66,2.74,2.64,2.64,215678
EDR,20210504,4.8,4.86,4.71,4.815,87477
EEP,20210504,0.494,0.494,0.49,0.49,25500
EKT,20210504,11.06,11.1,11.06,11.06,105221
ELE,20210504,22.1,22.16,21.8,21.8,1175018
ELZ,20210504,1.6,1.74,1.59,1.72,383882
ENC,20210504,3.656,3.678,3.538,3.58,1359829
ENER,20210504,5.66,6,5,5,622993
ENG,20210504,18.25,18.495,18.235,18.31,548589
ENO,20210504,10.55,10.6,10.45,10.5,5884
EZE,20210504,0.387,0.3945,0.386,0.386,1056506
FACE,20210504,3.97,3.97,3.85,3.86,18097
FAE,20210504,3.432,3.456,3.35,3.35,961453
FCC,20210504,11.08,11.26,10.84,10.84,24981
FDR,20210504,29.65,29.65,28.9,29,344173
FER,20210504,23.77,24.77,23.77,24.21,1717723
GALQ,20210504,1.575,1.59,1.515,1.53,43037
GAM,20210504,28.2,28.62,26.79,26.9,2501046
GAS,20210504,21.4,21.45,21.13,21.15,567370
GCO,20210504,34.75,35.25,34.55,34.7,37725
GEST,20210504,4.416,4.416,4.21,4.212,400867
GIGA,20210504,10,10.2,10,10,4290
GRE,20210504,27.3,27.3,25.5,25.5,66695
GRF,20210504,22.82,23.22,22.42,22.45,1057012
GRF.P,20210504,14.62,15.21,14.62,14.82,338476
GRN,20210504,14.65,14.8,13.8,14.1,15129
GSJ,20210504,5.91,6.2,5.91,6.15,38508
HLZ,20210504,13.4,13.5,13.05,13.1,13305
HOME,20210504,10.9,11.28,10.9,11.14,35163
IAG,20210504,2.4,2.433,2.335,2.345,16026607
IBE,20210504,11.405,11.425,11.18,11.18,8579164
IBG,20210504,19.2,19.2,18.7,19,2832
IDR,20210504,8.745,8.75,8.485,8.485,812870
INDDT,20210504,6502.3,6611.7,6496.8,6503.1,146161
ISUR,20210504,8.28,8.3,8.16,8.3,1730
ITX,20210504,30.02,30.46,29.94,30.11,3256036
IZER,20210504,9.18,9.2,8.92,9.06,11398
LBK,20210504,0.2972,0.303,0.293,0.2946,2767392
LDA,20210504,1.591,1.611,1.562,1.562,5412090
LGT,20210504,12.55,12.55,12.2,12.2,1190
LIB,20210504,3.84,4.06,3.84,4.06,19750
LLN,20210504,6.6,6.79,6.31,6.73,161095
LOG,20210504,17.56,17.56,17.31,17.35,149419
LRE,20210504,5.45,5.45,5.3,5.38,57206
MAKS,20210504,28.4,28.4,28,28.4,2124
MAP,20210504,1.8,1.8355,1.788,1.8115,5316930
MCM,20210504,14.54,14.98,14.38,14.38,11967
MDF,20210504,1.112,1.136,1.07,1.078,1273790
MEL,20210504,7.028,7.19,6.932,6.942,913758
MONI,20210504,0.222,0.222,0.216,0.216,45623
MRL,20210504,9.266,9.438,9.264,9.28,836139
MTB,20210504,1.39,1.39,1.36,1.36,1929
MTS,20210504,25.115,25.25,24.365,24.68,469601
MVC,20210504,7.95,7.98,7.75,7.81,82245
NBI,20210504,7.25,7.3,7,7.05,3783
NEA,20210504,5.22,5.28,5.22,5.24,13319
NHH,20210504,4,4.2,3.875,3.9,162220
NTH,20210504,1.68,1.7,1.64,1.66,10979
NTX,20210504,4.3,4.3,4.3,4.3,890
NXT,20210504,0.493,0.493,0.485,0.485,158747
NYE,20210504,0.0112,0.0119,0.011,0.0119,52539300
OHL,20210504,0.649,0.66,0.634,0.634,317683
OLE,20210504,0.387,0.407,0.386,0.398,5310271
ORY,20210504,3.505,3.565,3.415,3.415,141150
PANG,20210504,2.3,2.3,2.2,2.2,7231
PHM,20210504,91.6,91.74,88.34,88.42,177725
PRM,20210504,10.4,10.4,10.25,10.3,1277
PRO,20210504,17.8,18,17.8,18,299
PRS,20210504,0.891,0.917,0.89,0.89,246781
PSG,20210504,2.648,2.702,2.594,2.598,1283894
PSI,20210504,5131.1,5133.82,5048.21,5049.01,5049
PVA,20210504,0.455,0.494,0.455,0.47,165354
QBT,20210504,0.406,0.413,0.401,0.4025,263425
R4,20210504,8.5,9.26,8.28,8.46,12858
RDM,20210504,1.032,1.082,1.032,1.046,64745
REE,20210504,15.365,15.465,15.3,15.32,876192
REN,20210504,1.915,1.965,1.915,1.96,35389
REP,20210504,10.258,10.776,10.226,10.498,9412542
RIO,20210504,3.64,3.68,3.48,3.68,2539
RJF,20210504,5.58,5.62,5.4,5.5,101369
RLIA,20210504,0.692,0.696,0.692,0.696,5130
ROVI,20210504,49.65,49.95,48.05,48.3,32278
SAB,20210504,0.5538,0.5798,0.5526,0.5682,61912444
SAN,20210504,3.1855,3.25,3.1365,3.159,55892984
SCYR,20210504,2.33,2.36,2.286,2.288,2415532
SLR,20210504,17.29,17.305,16.31,16.345,1722054
SOL,20210504,8.555,8.72,8.255,8.305,177988
SPK,20210504,19.96,19.96,19.3,19.3,49801
SPS,20210504,1.034,1.072,1.032,1.034,11408
TEF,20210504,3.8735,3.9935,3.86,3.9055,16066753
TL5,20210504,5.45,5.63,5.45,5.5,750321
TLGO,20210504,4.27,4.325,4.25,4.25,89861
TRE,20210504,12.46,12.9,12.42,12.5,152282
TRG,20210504,0.43,0.4575,0.4255,0.441,790809
TUB,20210504,1.698,1.766,1.68,1.72,363366
UBS,20210504,0.0184,0.0187,0.0184,0.0184,22536122
UNI,20210504,0.8155,0.8475,0.8135,0.816,1416038
VER,20210504,4.03,4.06,4.015,4.015,15928
VID,20210504,95,96.3,94.3,95.7,14077
VIS,20210504,56.95,57.4,56.7,57.35,63161
VOC,20210504,1.065,1.1,1.065,1.07,26371
YAC1,20210504,1.25,1.25,1.25,1.25,8500
YATO,20210504,9.2,9.2,9.2,9.2,545
YGMP,20210504,57,57,57,57,50
YPARK,20210504,1.5,1.5,1.5,1.51,10
YQPQ,20210504,1.02,1.02,1.02,1.02,14000
YVIT,20210504,11.4,11.4,11.3,11.3,3591
ZOT,20210504,5.3,5.34,5.26,5.26,245364