A3M,20210517,4.05,4.05,3.982,4.01,145777
ACS,20210517,26.8,27.28,26.59,26.6,446963
ACX,20210517,11.87,11.985,11.765,11.95,890909
ADL,20210517,0.7,0.712,0.68,0.7,37387
ADX,20210517,2.03,2.048,1.95,1.95,927492
ADZ,20210517,4.47,4.5,4.46,4.5,4321
AEDAS,20210517,21.85,21.85,21.05,21.4,18092
AENA,20210517,146.95,147.25,143.6,143.9,108806
AGIL,20210517,7.78,7.78,7.16,7.5,33606
AGS,20210517,2.91,3,2.8,2.8,6771
AI,20210517,0.1208,0.1224,0.1194,0.1206,1544914
AIR,20210517,99.45,99.91,96.8,97.16,6543
ALB,20210517,45.6,46.1,45.6,46.05,10082
ALC,20210517,24.8,25.4,24.8,25.4,595
ALM,20210517,14.3,14.35,14.1,14.32,327741
ALNT,20210517,15.45,15.75,15.05,15.75,12178
ALQ,20210517,5.4,5.4,5.4,5.35,59
AMP,20210517,0.1936,0.1936,0.19,0.191,642947
AMS,20210517,62,62.18,60.08,60.14,620577
ANA,20210517,137,137.6,134.6,135.3,81220
APAM,20210517,46.15,46.49,45.82,46.08,728
APPS,20210517,8.68,8.68,8.395,8.53,184850
ARM,20210517,9,9.3,8.9,9.3,7044
ATRY,20210517,8.9,8.9,8.62,8.7,7716
AZK,20210517,5.98,5.98,5.76,5.82,2213
BAIN,20210517,2.6,2.6,2.6,2.6,426
BBVA,20210517,5,5.044,4.951,5.008,12001135
BDL,20210517,120,121,119,119,38
BIO,20210517,2.16,2.165,2.155,2.155,242401
BKT,20210517,4.8,4.818,4.735,4.779,2051102
BKY,20210517,0.345,0.35,0.3404,0.3438,572373
CABK,20210517,2.844,2.878,2.83,2.849,10104023
CAF,20210517,39.2,39.65,38.95,39.25,23845
CASH,20210517,0.787,0.812,0.78,0.805,1159424
CBAV,20210517,14.6,15,14.5,14.7,3400
CCEP,20210517,49.86,50.9,49.24,50.2,5991
CDR,20210517,0.805,0.83,0.791,0.807,371474
CIE,20210517,24.38,24.88,24.38,24.76,158792
CLNX,20210517,45.57,46.09,45.3,45.96,608923
CLR,20210517,1.88,1.88,1.84,1.9,32
COL,20210517,8.97,9.08,8.81,8.85,340870
COM,20210517,0.718,0.75,0.7,0.73,41198
DIA,20210517,0.075,0.0865,0.075,0.0864,26209844
DOM,20210517,4.54,4.54,4.38,4.38,126236
EAT,20210517,7.07,7.13,6.84,7.01,3143
EBRO,20210517,17.56,17.62,17.5,17.5,33003
ECR,20210517,3.46,3.63,3.44,3.595,887792
EDR,20210517,4.77,4.795,4.71,4.75,34150
EEP,20210517,0.45,0.45,0.45,0.45,7500
EKT,20210517,11.08,11.08,11.04,11.04,72630
ELE,20210517,23.15,23.29,23.07,23.14,1062375
ELZ,20210517,1.875,1.93,1.835,1.885,72388
ENC,20210517,3.588,3.686,3.576,3.646,2070532
ENER,20210517,5.61,5.77,5.5,5.6,10920
ENG,20210517,18.92,19.14,18.855,19.035,757180
ENO,20210517,10.6,10.6,10.4,10.5,29895
EZE,20210517,0.391,0.392,0.3865,0.391,616213
FACE,20210517,3.8,3.88,3.785,3.86,12224
FAE,20210517,3.51,3.542,3.486,3.49,302424
FCC,20210517,10.2,10.28,9.82,10.02,128958
FDR,20210517,31.85,33,31.6,32.65,473768
FER,20210517,24.75,24.85,24.58,24.6,560478
GALQ,20210517,1.445,1.5,1.445,1.45,37454
GAM,20210517,26.22,26.32,25.4,25.4,1161602
GAS,20210517,21.8,22,21.73,21.81,441969
GCO,20210517,34.35,34.8,34,34.1,27779
GEST,20210517,4.63,4.656,4.572,4.6,234268
GIGA,20210517,10,10.2,9.8,9.84,2833
GRE,20210517,27.25,27.55,26.55,27,52774
GRF,20210517,23.79,24,23.59,24,747250
GRF.P,20210517,15.3,15.49,15.22,15.38,115769
GRI,20210517,2.1,2.1,2.1,2.1,250
GRN,20210517,14.2,15.15,14.2,15.1,11249
GSJ,20210517,5.79,5.95,5.78,5.87,24423
HLZ,20210517,13.8,14,13.4,13.6,13443
HOME,20210517,11.44,11.6,11.1,11.1,36705
IAG,20210517,2.32,2.32,2.212,2.226,19092014
IBE,20210517,11.295,11.435,11.185,11.32,6696667
IBG,20210517,19.8,19.8,19.15,19.4,1333
IDR,20210517,8.25,8.295,8.125,8.19,455279
INDDT,20210517,6825.6,6875.9,6793.9,6834.9,106770
ISUR,20210517,9.1,9.1,8.54,9,1812
ITX,20210517,31.86,32.31,31.76,32.31,2380336
IZER,20210517,8.88,8.88,8.5,8.5,11761
KOM,20210517,2.46,2.48,2.46,2.48,6700
LBK,20210517,0.3358,0.3376,0.33,0.3312,3646850
LDA,20210517,1.55,1.58,1.547,1.566,1532587
LGT,20210517,12.3,12.45,12.3,12.45,2470
LIB,20210517,3.78,3.78,3.42,3.42,8593
LLN,20210517,6,6.05,5.92,5.94,6969
LOG,20210517,18.54,18.54,18.21,18.25,172987
LRE,20210517,5.37,5.72,5.37,5.51,74518
MAKS,20210517,29,29,28.6,28.8,242
MAP,20210517,1.9325,1.9455,1.9235,1.9265,3982319
MCM,20210517,15.5,15.92,15.5,15.92,15974
MDF,20210517,1,1.02,0.992,0.9935,274460
MEL,20210517,6.87,6.89,6.71,6.71,949024
MONI,20210517,0.202,0.202,0.2,0.2,21250
MRL,20210517,9.03,9.092,8.852,8.87,777967
MTB,20210517,1.45,1.5,1.45,1.5,260
MTS,20210517,26.765,27.23,26.595,26.995,464813
MVC,20210517,7.74,7.95,7.7,7.77,140547
NBI,20210517,6.55,6.55,6.55,6.55,189
NEA,20210517,5.16,5.18,5.08,5.18,9995
NHH,20210517,3.855,4.04,3.845,3.99,130591
NTH,20210517,1.68,1.705,1.66,1.66,17258
NTX,20210517,4.18,4.2,4.18,4.18,500
NXT,20210517,0.489,0.49,0.486,0.488,170576
NYE,20210517,0.0124,0.0124,0.0118,0.0118,22345800
OHL,20210517,0.632,0.653,0.632,0.6445,382510
OLE,20210517,0.356,0.3646,0.353,0.361,975206
ORY,20210517,3.49,3.49,3.425,3.455,103664
PANG,20210517,2,2,2,2,50
PHM,20210517,84.04,84.6,81.6,83.62,96357
PRM,20210517,10.4,10.5,10,10.1,10609
PRO,20210517,17.4,17.5,17.4,17.5,28
PRS,20210517,0.814,0.891,0.814,0.891,148211
PSG,20210517,2.79,2.794,2.748,2.76,658644
PSI,20210517,5195.65,5259.56,5217.89,5242.94,5242
PVA,20210517,0.516,0.57,0.516,0.523,785496
QBT,20210517,0.41,0.422,0.4055,0.41,349414
R4,20210517,8.52,8.6,8.42,8.52,3776
RDM,20210517,1.13,1.13,1.086,1.092,48066
REE,20210517,16.21,16.21,15.95,15.995,1364024
REN,20210517,2.05,2.17,2.05,2.11,178681
REP,20210517,11.134,11.188,10.906,11.188,3235332
RIO,20210517,3.4,3.4,3.4,3.4,90
RJF,20210517,5.43,5.43,5.34,5.4,19854
RLIA,20210517,0.69,0.704,0.69,0.69,30309
ROVI,20210517,49.8,51.5,49.7,51.1,57512
SAB,20210517,0.6762,0.6816,0.654,0.656,41952195
SAN,20210517,3.344,3.373,3.3015,3.331,28851250
SCYR,20210517,2.296,2.322,2.274,2.274,1224454
SLR,20210517,16.065,16.49,15.55,15.59,933503
SOL,20210517,7,7.23,6.76,6.815,230666
SPK,20210517,18.96,19.18,18.28,18.28,30449
SPS,20210517,1.058,1.1,1.04,1.09,62592
TEF,20210517,4.057,4.156,4.05,4.15,19964703
TL5,20210517,5.38,5.505,5.36,5.41,183302
TLGO,20210517,4.31,4.31,4.215,4.225,84573
TRE,20210517,12.7,12.8,12.54,12.67,97012
TRG,20210517,0.4525,0.4585,0.433,0.44,565448
TUB,20210517,1.928,1.93,1.86,1.898,195224
UBS,20210517,0.0184,0.0185,0.0183,0.0183,6456211
UNI,20210517,0.9255,0.9385,0.9205,0.9235,868440
VER,20210517,3.89,3.91,3.78,3.91,21671
VID,20210517,93.6,94.2,93.2,93.4,3416
VIS,20210517,57.5,58.25,57.5,57.85,32972
VOC,20210517,1.07,1.085,1.07,1.07,4038
YAC1,20210517,1.24,1.24,1.24,1.24,19033
YEIS,20210517,7,7,7,7.05,190
YMEI,20210517,43.8,43.8,43.8,44,66
YMHRE,20210517,3.94,3.94,3.94,3.9,100
YORE,20210517,0.96,0.96,0.96,0.96,2000
YTRA,20210517,8.1,8.2,8.1,8.2,1228
YVIT,20210517,12,12,11.9,11.9,3113
ZOT,20210517,5.6,5.6,5.56,5.56,146883