A3M,20210618,3.81,3.816,3.632,3.676,531040
ACS,20210618,24.79,24.79,24.11,24.4,1773740
ACX,20210618,10.2,10.25,9.718,9.734,7717803
ADL,20210618,0.64,0.652,0.62,0.64,25011
ADX,20210618,2.056,2.07,2.022,2.024,770139
ADZ,20210618,4.16,4.16,4.16,4.16,560
AEDAS,20210618,23.3,23.4,22.85,22.9,48825
AENA,20210618,144.65,145.9,141,142.2,357820
AGIL,20210618,7.4,7.54,7.22,7.5,8729
AGS,20210618,2.78,2.78,2.74,2.78,2000
AI,20210618,0.1176,0.1176,0.1146,0.1146,1408222
AIR,20210618,114.52,115,112.18,114.06,15226
ALB,20210618,45.8,46,45.45,45.6,28887
ALC,20210618,26,26,26,26.6,88
ALM,20210618,14.65,14.67,14.4,14.52,399989
ALNT,20210618,16,16,14.8,15.3,18898
AMP,20210618,0.186,0.1872,0.1848,0.187,746798
AMS,20210618,63.68,63.96,62.3,63.04,1437778
ANA,20210618,140,140,128.3,128.4,352472
APAM,20210618,43.54,44.74,42.61,42.79,2581
APPS,20210618,8.58,8.58,8.35,8.37,267312
ARM,20210618,9.16,9.16,9.16,9.1,35
ART,20210618,4.12,4.22,4.1,4.12,72395
ATRY,20210618,9.2,9.38,9.2,9.3,19914
AZK,20210618,6.2,6.2,6.1,6.2,4689
BBVA,20210618,5.32,5.381,5.183,5.222,50719050
BDL,20210618,118,119,118,119,1049
BIO,20210618,2.185,2.19,2.185,2.185,73708
BKT,20210618,4.318,4.346,4.195,4.23,5263584
BKY,20210618,0.3698,0.3698,0.363,0.368,474736
CABK,20210618,2.693,2.705,2.587,2.591,51795431
CAF,20210618,36.45,36.8,36.25,36.55,67607
CASH,20210618,0.9,0.9,0.848,0.865,1367568
CBAV,20210618,14.4,14.5,14,14.2,930
CCEP,20210618,52.7,52.7,52,52,1066
CDR,20210618,0.7,0.705,0.66,0.66,480074
CIE,20210618,25.04,25.16,24.44,24.66,310564
CLNX,20210618,52.96,53.62,52.58,53.02,7671590
CLR,20210618,1.78,1.8,1.71,1.79,18494
COL,20210618,9.145,9.165,8.84,8.87,2162389
COM,20210618,0.98,1,0.972,1,11316
DIA,20210618,0.0705,0.073,0.0691,0.0691,9240818
DOM,20210618,4.45,4.46,4.3,4.3,321172
EAT,20210618,7.01,7.01,6.41,7,29620
EBRO,20210618,17.72,17.72,17.36,17.44,142827
ECR,20210618,3.45,3.45,3.345,3.36,143319
EDR,20210618,6.96,6.98,6.73,6.8,494528
EKT,20210618,10.92,10.96,10.92,10.96,62903
ELE,20210618,22.46,22.59,22.31,22.46,2581622
ELZ,20210618,2.41,2.47,2.38,2.4,88957
ENC,20210618,3.35,3.352,3.232,3.264,1777316
ENER,20210618,5.7,6.25,5.56,5.99,159272
ENG,20210618,19.8,19.955,19.67,19.81,2637675
ENO,20210618,11.15,11.15,10.95,10.95,18985
EZE,20210618,0.3715,0.372,0.3625,0.363,993546
FACE,20210618,5.3,5.35,5.05,5.09,68413
FAE,20210618,3.378,3.41,3.37,3.4,533800
FCC,20210618,10.06,10.18,10.02,10.08,49272
FDR,20210618,33.95,34.05,33.4,33.75,1543518
FER,20210618,25.32,25.39,24.76,24.91,2280439
GALQ,20210618,1.62,1.62,1.55,1.56,34561
GAM,20210618,26.64,27.19,25.93,26.39,2154857
GAS,20210618,21.87,22.04,21.72,21.9,1948815
GCO,20210618,33.5,33.5,32.3,33,61661
GEST,20210618,4.616,4.616,4.486,4.568,983041
GIGA,20210618,9.48,9.68,9.2,9.6,29160
GRE,20210618,33,33.3,30.75,31.15,262721
GRF,20210618,23.88,23.88,23.59,23.84,1380381
GRF.P,20210618,15.55,15.55,15.32,15.34,216797
GRI,20210618,2.06,2.06,2.06,2.06,1214
GRN,20210618,14.1,14.25,14,14.05,2511
GSJ,20210618,5.45,5.66,5.45,5.46,42669
HLZ,20210618,13.8,14,13.7,14,32427
HOME,20210618,11.04,11.08,10.86,10.9,879277
IAG,20210618,2.36,2.362,2.271,2.317,19166727
IBE,20210618,10.805,10.885,10.635,10.73,25709449
IBG,20210618,18.85,18.85,18.4,18.6,1205
IDR,20210618,7.81,7.815,7.58,7.65,915212
IFF,20210618,0.348,0.348,0.332,0.332,69724
INDDT,20210618,6722.1,6730.1,6608.6,6635.5,276903
ISUR,20210618,7.72,7.72,7.68,7.72,1650
ITX,20210618,31.13,31.54,30.48,30.48,5260389
IZER,20210618,8.2,8.2,8.04,8.16,3380
KOM,20210618,2.34,2.34,2.34,2.34,300
LBK,20210618,0.33,0.3322,0.3104,0.3104,16371914
LDA,20210618,1.82,1.82,1.7255,1.728,1879552
LGT,20210618,12.1,12.1,12.1,12.35,400
LIB,20210618,2.8,2.8,2.74,2.74,500
LLN,20210618,6.01,6.2,5.94,6.1,47804
LOG,20210618,17.61,17.62,17.24,17.3,271968
LRE,20210618,5.14,5.18,5.11,5.11,158890
MAKS,20210618,26,26.2,25.8,26,626
MAP,20210618,1.828,1.8285,1.793,1.8115,6156465
MCM,20210618,16.12,16.44,16.1,16.44,24413
MDF,20210618,0.93,0.9445,0.911,0.915,213690
MEL,20210618,6.964,7.024,6.678,6.778,1802688
MONI,20210618,0.216,0.216,0.216,0.216,13500
MRL,20210618,9.2,9.298,9.096,9.108,2129499
MTB,20210618,1.76,1.76,1.76,1.71,100
MTS,20210618,24.265,24.94,23.9,23.98,809762
MVC,20210618,6.98,6.98,6.82,6.82,37561
NBI,20210618,6.9,6.9,6.6,6.6,1890
NEA,20210618,5.56,5.56,5.54,5.76,367
NHH,20210618,3.86,3.96,3.815,3.86,49861
NTH,20210618,1.665,1.7,1.65,1.65,12633
NTX,20210618,4.12,4.12,4.12,4.12,2000
NXT,20210618,0.54,0.54,0.526,0.532,37678
NYE,20210618,0.0093,0.0094,0.0089,0.0092,18280300
OHL,20210618,0.599,0.64,0.5795,0.629,4043212
OHL.D,20210618,0.0668,0.071,0.0556,0.071,61695785
OLE,20210618,0.39,0.3948,0.384,0.385,928770
ORY,20210618,4,4.095,3.955,4.035,689314
PANG,20210618,1.88,1.88,1.88,1.88,5520
PHM,20210618,76.6,77.7,74.5,77.36,116959
PRM,20210618,11.55,11.6,11.2,11.2,4096
PRO,20210618,17.4,17.4,17.4,17.5,150
PRS,20210618,0.954,0.954,0.912,0.912,203993
PSG,20210618,2.71,2.71,2.596,2.596,621196
PSI,20210618,5181.72,5179.22,5045.21,5068.76,5068
PVA,20210618,0.51,0.52,0.505,0.515,80079
R4,20210618,8.34,8.38,8.24,8.36,4279
RDM,20210618,1.38,1.38,1.298,1.3,39232
REE,20210618,17.28,17.39,17.145,17.2,2781566
REN,20210618,2.13,2.14,2.1,2.14,34623
REP,20210618,11.09,11.12,10.656,10.74,14096864
RIO,20210618,3.7,3.88,3.64,3.64,3600
RJF,20210618,5.1,5.12,5,5.07,34903
RJF.D,20210618,0.045,0.045,0.042,0.0439,57817
RLIA,20210618,0.72,0.738,0.72,0.72,20595
ROVI,20210618,56.9,57.3,56.7,56.8,65791
SAB,20210618,0.6,0.6032,0.5852,0.5886,68972825
SAN,20210618,3.35,3.368,3.2505,3.2885,125965454
SCY.D,20210618,0.0545,0.0545,0.051,0.053,3121797
SCYR,20210618,2.134,2.15,2.106,2.124,3217298
SLR,20210618,16.06,16.485,15.55,15.815,1117271
SOL,20210618,6.99,7.315,6.975,7.315,431633
SPK,20210618,26.15,26.25,26.15,26.25,175396
SPS,20210618,1.002,1.018,0.98,1.01,47710
TEF,20210618,4.01,4.0235,3.9155,3.966,32710284
TL5,20210618,5.16,5.165,5.02,5.02,357723
TLGO,20210618,4.82,4.82,4.68,4.68,109385
TRE,20210618,12.13,12.13,11.58,11.64,232900
TRG,20210618,0.4345,0.4345,0.4165,0.4215,461179
TUB,20210618,1.696,1.696,1.622,1.64,273831
UBS,20210618,0.017,0.0172,0.0169,0.0169,4295070
UNI,20210618,0.93,0.934,0.875,0.875,5790983
VER,20210618,3.77,3.795,3.705,3.78,1110
VID,20210618,97.8,97.8,95.5,97,5112
VIS,20210618,57.95,58.05,57,57,574490
VOC,20210618,1.125,1.145,1.105,1.12,40520
YAC1,20210618,1.28,1.28,1.28,1.28,8500
YMHRE,20210618,3.96,3.96,3.96,3.96,1800
YMPI,20210618,2.12,2.12,2.1,2.1,3146
YPR2,20210618,0.8,0.84,0.8,0.84,12203
YPR3,20210618,0.815,0.85,0.815,0.85,12018
YQPQ,20210618,1,1,1,1,14141
YVIT,20210618,11.3,11.3,11.3,11.3,1000
ZOT,20210618,5.83,5.84,5.75,5.75,469097