A3M,20210512,3.888,3.9,3.77,3.878,330812
ACS,20210512,27.53,27.69,27.33,27.66,492841
ACX,20210512,11.9,12.075,11.77,11.94,690518
ADL,20210512,0.74,0.76,0.716,0.74,52563
ADX,20210512,1.881,1.956,1.881,1.89,881923
ADZ,20210512,4.48,4.49,4.48,4.48,1521
AEDAS,20210512,21.75,21.9,21.35,21.7,20295
AENA,20210512,145.75,147.45,144.7,145.75,131724
AGS,20210512,2.8,2.8,2.8,2.8,666
AI,20210512,0.117,0.119,0.1162,0.118,1606517
AIR,20210512,95.69,99.18,95.42,97,5830
ALB,20210512,45.45,45.45,45.1,45.1,3693
ALC,20210512,25.4,25.4,25.4,25.4,9
ALM,20210512,14.48,14.65,14.21,14.6,444767
ALNT,20210512,15.4,15.4,15.2,15.2,233
ALQ,20210512,5.3,5.3,5.3,5.35,1
AMP,20210512,0.188,0.191,0.188,0.19,701069
AMS,20210512,58.64,59.62,58.28,59,839527
ANA,20210512,134.1,136.1,131.4,131.6,91914
APAM,20210512,46.45,46.97,45.9,46.45,1229
APPS,20210512,8.68,8.69,8.24,8.625,254460
ARM,20210512,9.02,9.02,9.02,9.3,10
ATRY,20210512,8.9,8.9,8.6,8.6,7996
AZK,20210512,5.84,5.84,5.76,5.84,1475
BAIN,20210512,2.54,2.54,2.54,2.54,108
BBVA,20210512,4.89,4.9475,4.8265,4.903,17755129
BDL,20210512,119,121,119,119,84
BIO,20210512,2.16,2.165,2.16,2.16,45822
BKT,20210512,4.72,4.767,4.621,4.741,2664187
BKY,20210512,0.3336,0.348,0.33,0.3396,1379391
CABK,20210512,2.751,2.815,2.741,2.791,15504944
CAF,20210512,38.85,39.35,38.7,38.7,19230
CASH,20210512,0.759,0.769,0.748,0.765,568956
CBAV,20210512,12.9,12.9,12.9,13.1,131
CCEP,20210512,44.9,48,44.9,47.58,3883
CDR,20210512,0.9,0.948,0.82,0.824,1993063
CEV,20210512,7.05,7.05,7,7,6698
CIE,20210512,24.46,24.46,23.92,23.98,201457
CLNX,20210512,47.18,48.01,46.4,46.4,1771765
CLR,20210512,1.9,1.93,1.81,1.81,19933
COL,20210512,9.075,9.145,8.89,8.9,395338
COM,20210512,0.612,0.684,0.596,0.684,52995
DIA,20210512,0.0779,0.0779,0.073,0.0766,6912940
DOM,20210512,4.2,4.34,4.2,4.33,145090
EAT,20210512,6.86,7,6.835,7,4719
EBRO,20210512,17.58,17.64,17.5,17.56,74855
ECR,20210512,3.17,3.25,3.14,3.24,560837
EDR,20210512,4.655,4.68,4.55,4.68,62568
EEP,20210512,0.45,0.46,0.45,0.46,13551
EKT,20210512,11.06,11.08,11.04,11.04,181642
ELE,20210512,21.97,22.38,21.97,22.12,1009329
ELZ,20210512,1.8,1.8,1.71,1.785,123345
ENC,20210512,3.602,3.602,3.55,3.58,765163
ENER,20210512,5.89,5.89,5.68,5.76,28745
ENG,20210512,18.845,19.335,18.84,19.02,973893
ENO,20210512,10.5,10.5,10.4,10.4,2548
EZE,20210512,0.383,0.386,0.374,0.3775,1199323
FACE,20210512,3.785,3.84,3.76,3.84,9163
FAE,20210512,3.5,3.544,3.492,3.534,294318
FCC,20210512,10.72,10.82,10.24,10.34,139647
FDR,20210512,31,32,30.85,31.9,701220
FER,20210512,24.66,24.95,24.47,24.82,677382
GALQ,20210512,1.53,1.575,1.39,1.48,312335
GAM,20210512,26.08,26.68,25.16,25.16,1870674
GAS,20210512,21.5,21.71,21.46,21.6,364682
GCO,20210512,34.2,34.3,34,34.15,39569
GEST,20210512,4.51,4.58,4.462,4.536,416774
GIGA,20210512,10.1,10.2,10,10.05,6207
GRE,20210512,24.3,25.7,24.25,24.45,72617
GRF,20210512,23.81,23.82,23.41,23.56,644445
GRF.P,20210512,15.36,15.44,15.21,15.26,165090
GRI,20210512,2.22,2.22,2.22,2.22,1127
GRN,20210512,13.85,13.95,13.5,13.95,5784
GSJ,20210512,5.94,5.94,5.81,5.82,18648
HLZ,20210512,13.7,13.8,13.3,13.7,7912
HOME,20210512,11.44,11.5,11.12,11.26,29385
IAG,20210512,2.269,2.303,2.221,2.254,19833534
IBE,20210512,11.11,11.28,11.1,11.135,12493160
IBG,20210512,19.55,19.55,19.2,19.3,1404
IDR,20210512,8.145,8.15,8.045,8.06,415651
INDDT,20210512,6749.3,6809.7,6735.8,6784.5,122628
ISUR,20210512,8.54,8.68,8.54,8.6,627
ITX,20210512,30.84,30.86,30.24,30.7,2076377
IZER,20210512,8.76,8.84,8.68,8.78,8257
KOM,20210512,2.44,2.44,2.44,2.44,2050
LBK,20210512,0.323,0.325,0.3198,0.322,4302294
LDA,20210512,1.593,1.605,1.592,1.592,3739278
LGT,20210512,12.3,12.55,12.3,12.3,825
LIB,20210512,3.7,3.7,3.7,3.7,6800
LLN,20210512,5.85,6.12,5.85,5.86,24470
LOG,20210512,18.19,18.55,18.19,18.45,192387
LRE,20210512,5.59,5.65,5.45,5.47,54041
MAKS,20210512,28.6,28.8,28.6,28.8,178
MAP,20210512,1.8755,1.9115,1.8645,1.9035,4827155
MCM,20210512,15.84,15.86,15.46,15.64,21545
MDF,20210512,1.075,1.085,1.04,1.04,433286
MED,20210512,1.21,1.21,1.2,1.2,3950
MEL,20210512,6.852,6.98,6.766,6.768,871142
MONI,20210512,0.21,0.21,0.21,0.21,17000
MRL,20210512,9.274,9.28,9.08,9.174,513723
MTB,20210512,1.45,1.5,1.45,1.5,23622
MTS,20210512,27.32,27.58,26.575,27.085,657879
MVC,20210512,7.79,7.79,7.65,7.65,81325
NBI,20210512,6.55,6.8,6.55,6.7,251
NEA,20210512,5.02,5.16,5,5.1,16459
NHH,20210512,3.91,3.995,3.85,3.85,100218
NTH,20210512,1.67,1.7,1.65,1.68,26119
NTX,20210512,4.22,4.22,4.2,4.22,794
NXT,20210512,0.485,0.493,0.485,0.493,45654
NYE,20210512,0.0115,0.0119,0.0113,0.0115,37173100
OHL,20210512,0.621,0.635,0.621,0.621,282055
OLE,20210512,0.3944,0.3944,0.3784,0.3808,1340144
ORY,20210512,3.55,3.58,3.5,3.525,233605
PANG,20210512,2,2,2,2,500
PHM,20210512,83.22,84.2,81.2,82.16,75107
PRM,20210512,10.2,10.2,10.15,10.15,2961
PRO,20210512,17.9,17.9,16.9,17,5981
PRS,20210512,0.855,0.856,0.82,0.82,98364
PSG,20210512,2.76,2.772,2.716,2.77,560031
PSI,20210512,5083.13,5142.64,5101.12,5108.55,5108
PVA,20210512,0.514,0.53,0.5,0.511,279391
QBT,20210512,0.425,0.425,0.41,0.4145,104370
R4,20210512,8.32,8.62,8.32,8.48,2624
RDM,20210512,1.068,1.068,1.052,1.056,25600
REE,20210512,15.955,16.29,15.94,15.97,1878961
REN,20210512,2.05,2.1,2,2.1,125463
REP,20210512,10.73,11.07,10.636,11.022,5453542
RIO,20210512,3.54,3.54,3.46,3.46,630
RJF,20210512,5.15,5.18,5.1,5.12,27666
RLIA,20210512,0.692,0.698,0.692,0.698,10366
ROVI,20210512,48.3,48.6,47.9,47.9,20713
SAB,20210512,0.6634,0.6768,0.6464,0.6674,44991272
SAN,20210512,3.2385,3.3015,3.2005,3.2875,40659153
SCYR,20210512,2.292,2.31,2.268,2.288,1565413
SLR,20210512,14.925,15.68,14.68,14.68,1264382
SOL,20210512,7.6,7.95,6.8,6.84,814153
SPK,20210512,18.28,19.18,18.08,18.5,43379
SPS,20210512,1.086,1.088,1.068,1.084,43111
TEF,20210512,3.9555,3.97,3.911,3.936,12451008
TL5,20210512,5.27,5.45,5.215,5.43,402927
TLGO,20210512,4.335,4.34,4.3,4.34,28525
TRE,20210512,12.85,13.2,12.67,13.15,99686
TRG,20210512,0.435,0.4745,0.4285,0.47,2976823
TUB,20210512,1.878,2.02,1.87,2,1844691
UBS,20210512,0.0181,0.0184,0.0181,0.0181,8460375
UNI,20210512,0.91,0.9155,0.8865,0.8985,2269368
VER,20210512,3.9,3.98,3.9,3.9,3754
VID,20210512,95,96.5,94.4,96.2,12566
VIS,20210512,58.25,58.6,57.95,58.25,71414
VOC,20210512,1.09,1.1,1.065,1.09,118131
YAC1,20210512,1.24,1.24,1.24,1.24,4033
YARP,20210512,2.86,2.88,2.86,2.88,3521
YATO,20210512,9.3,9.4,9.3,9.3,539
YEIS,20210512,7.05,7.05,7.05,7.05,200
YORE,20210512,0.94,0.94,0.94,0.94,2000
YPR2,20210512,0.78,0.78,0.78,0.78,200
YPR3,20210512,0.805,0.805,0.805,0.805,200
YQPQ,20210512,1.02,1.02,1.02,1.02,14000
YTRA,20210512,7.05,7.05,7.05,7.05,676
ZOT,20210512,5.52,5.59,5.48,5.53,216008