A3M,20210622,3.65,3.72,3.582,3.662,209661
ACS,20210622,23.38,23.38,22.86,22.94,979154
ACS.D,20210622,1.1865,1.2375,1.1865,1.203,1457883
ACX,20210622,9.766,9.778,9.504,9.708,2473875
ADL,20210622,0.62,0.64,0.598,0.61,99851
ADX,20210622,2.04,2.052,2,2.014,457769
ADZ,20210622,4.29,4.29,4.29,4.29,233
AEDAS,20210622,22.8,22.95,22.6,22.9,16557
AENA,20210622,145,146.25,142.3,142.6,121175
AGIL,20210622,7.4,7.5,7.22,7.48,4248
AGS,20210622,2.78,2.78,2.78,2.78,10000
AI,20210622,0.117,0.1178,0.116,0.1174,846946
AIR,20210622,112.96,114.26,112.54,112.72,4193
ALB,20210622,45.05,45.35,44.85,45,16561
ALC,20210622,26,26,26,26,73
ALM,20210622,14.5,14.58,14.32,14.55,183620
ALNT,20210622,15.1,15.3,14.95,15.3,2930
AMP,20210622,0.1836,0.1836,0.178,0.179,509558
AMS,20210622,63.06,63.82,62.16,63.82,641270
ANA,20210622,128.5,129.2,125.8,126.8,83580
APAM,20210622,42,42.3,41.81,42.29,63
APPS,20210622,8.16,8.49,8.14,8.35,149353
ARM,20210622,9.08,9.08,9.08,9.1,30
ART,20210622,4.22,4.31,4.195,4.3,57720
ATRY,20210622,9.16,9.3,9.12,9.2,9945
AZK,20210622,6.02,6.16,6.02,6.12,718
BBVA,20210622,5.298,5.298,5.188,5.278,13830238
BDL,20210622,118,120,118,119,863
BIO,20210622,2.185,2.19,2.185,2.185,34552
BKT,20210622,4.235,4.29,4.211,4.273,3426064
BKY,20210622,0.365,0.365,0.351,0.352,1283372
CABK,20210622,2.64,2.652,2.59,2.615,8615159
CAF,20210622,36.55,36.6,36,36.45,32832
CASH,20210622,0.87,0.87,0.829,0.835,863573
CBAV,20210622,13.4,14.3,13.4,14,1392
CCEP,20210622,51.75,52.9,51.75,52.5,1502
CDR,20210622,0.74,0.85,0.72,0.75,3675382
CIE,20210622,25.02,25.3,24.8,25.26,183212
CLNX,20210622,53.1,53.6,52.82,53.54,771909
CLR,20210622,1.71,1.73,1.67,1.73,2514
COL,20210622,8.92,9.045,8.885,8.98,496219
COM,20210622,0.958,0.958,0.87,0.872,212862
DIA,20210622,0.0725,0.0725,0.07,0.071,2305937
DOM,20210622,4.49,4.49,4.36,4.36,33601
EAT,20210622,6.87,6.87,6.5,6.52,7387
EBRO,20210622,17.54,17.7,17.54,17.6,59416
ECR,20210622,3.51,3.56,3.485,3.485,99576
EDR,20210622,6.7,6.87,6.7,6.87,45536
EKT,20210622,10.94,10.96,10.94,10.94,25701
ELE,20210622,22.69,22.69,22.54,22.56,1004540
ELZ,20210622,2.33,2.37,2.26,2.34,48448
ENC,20210622,3.368,3.424,3.312,3.4,939704
ENER,20210622,5.77,6.04,5.65,5.79,15393
ENG,20210622,19.865,19.865,19.705,19.715,609856
ENO,20210622,11,11,10.8,10.95,10951
EZE,20210622,0.3535,0.3575,0.3465,0.355,633220
FACE,20210622,5.08,5.39,5.04,5.3,45136
FAE,20210622,3.364,3.368,3.33,3.33,246986
FCC,20210622,9.92,10.02,9.89,9.95,34988
FDR,20210622,33.95,34.15,33.4,34.15,249870
FER,20210622,25.03,25.12,24.61,24.73,930845
GALQ,20210622,1.595,1.595,1.505,1.595,105
GAM,20210622,26.63,27.04,26.36,26.97,495645
GAS,20210622,21.9,21.9,21.73,21.77,611370
GCO,20210622,33.25,33.25,32.75,33,15338
GEST,20210622,4.63,4.636,4.468,4.54,262881
GIGA,20210622,9.84,9.94,9.36,9.76,5235
GRE,20210622,30.95,30.95,28.65,29.2,74205
GRF,20210622,23.2,23.23,22.58,22.67,693106
GRF.P,20210622,15.18,15.18,14.7,14.7,156258
GRN,20210622,13.95,13.95,13,13.35,14307
GSJ,20210622,5.39,5.42,5.29,5.37,46297
HLZ,20210622,14.05,14.1,13.8,14.1,5858
HOME,20210622,11.08,11.08,10.74,10.98,60469
IAG,20210622,2.33,2.362,2.283,2.29,11180260
IBE,20210622,10.78,10.855,10.72,10.81,6722169
IBG,20210622,18.2,18.25,17.9,17.9,2205
IDR,20210622,7.55,7.6,7.49,7.6,461871
IFF,20210622,0.308,0.322,0.308,0.322,57500
INDDT,20210622,6677.7,6678.1,6596,6626.3,81910
ISUR,20210622,7.8,7.88,7.66,7.84,3708
ITX,20210622,30.6,30.85,30.31,30.68,1404478
IZER,20210622,8.22,8.22,8.02,8.16,3795
KOM,20210622,2.5,2.5,2.5,2.46,130
LBK,20210622,0.3024,0.3128,0.3024,0.3128,3358097
LDA,20210622,1.768,1.7985,1.729,1.763,607125
LGT,20210622,12.05,12.3,11.95,12,2255
LIB,20210622,2.8,2.8,2.74,2.74,2015
LLN,20210622,5.96,6.14,5.95,6.09,20495
LOG,20210622,17.49,17.5,17.21,17.31,86271
LRE,20210622,5.19,5.19,5.04,5.1,78633
MAKS,20210622,25.2,25.4,24.9,25,1097
MAP,20210622,1.809,1.809,1.7765,1.783,2583343
MCM,20210622,16.46,16.46,15.92,16.32,17512
MDF,20210622,0.8995,0.8995,0.865,0.867,232411
MEL,20210622,6.81,6.928,6.76,6.894,877242
MONI,20210622,0.204,0.204,0.204,0.204,4755
MRL,20210622,9.182,9.336,9.146,9.248,439592
MTB,20210622,1.66,1.66,1.66,1.66,5045
MTS,20210622,24.58,24.58,24.145,24.55,251079
MVC,20210622,6.8,6.95,6.8,6.9,22087
NBI,20210622,6.7,6.7,6.4,6.7,3484
NEA,20210622,5.62,5.72,5.62,5.72,1069
NHH,20210622,3.845,3.87,3.765,3.765,19500
NTH,20210622,1.69,1.75,1.66,1.69,110480
NTX,20210622,4.1,4.1,4,4,1390
NXT,20210622,0.518,0.526,0.506,0.526,16855
NYE,20210622,0.0088,0.0089,0.0084,0.0087,34311500
OHL,20210622,0.66,0.7335,0.656,0.7275,3164824
OLE,20210622,0.375,0.3778,0.368,0.371,689089
ORY,20210622,3.92,3.94,3.805,3.815,202038
PANG,20210622,1.9,1.9,1.88,1.88,2300
PAR,20210622,3.5,3.89,3.5,3.57,576196
PHM,20210622,73,74.62,72.6,74.32,59882
PRM,20210622,11.2,11.35,10.95,11.2,9962
PRO,20210622,17.3,17.5,17.3,17.5,350
PRS,20210622,0.91,0.91,0.904,0.91,33943
PSG,20210622,2.61,2.61,2.55,2.56,244844
PSI,20210622,5102.04,5131.95,5054.3,5080.11,5080
PVA,20210622,0.514,0.524,0.505,0.52,44652
R4,20210622,8.34,8.4,8.3,8.4,3469
RBT,20210622,2.86,2.86,2.86,2.8,24
RDM,20210622,1.33,1.334,1.286,1.286,12065
REE,20210622,16.97,16.975,16.53,16.53,1580762
REN,20210622,2.13,2.17,2.12,2.15,47182
REP,20210622,10.87,10.986,10.772,10.824,4145458
RIO,20210622,3.7,3.7,3.6,3.62,3792
RJF,20210622,5.04,5.04,5,5.03,10745
RJF.D,20210622,0.0449,0.0449,0.0402,0.0402,160256
RLIA,20210622,0.722,0.722,0.72,0.722,7369
ROVI,20210622,54.7,55.5,54.3,55,72270
SAB,20210622,0.6,0.6002,0.5868,0.5946,28775533
SAN,20210622,3.3035,3.3035,3.2325,3.2875,35629932
SCY.D,20210622,0.0516,0.054,0.0516,0.0535,3171242
SCYR,20210622,2.12,2.15,2.12,2.144,1713056
SLR,20210622,15.79,15.93,15.52,15.695,564515
SOL,20210622,7.395,7.42,7.1,7.25,78427
SPK,20210622,26.15,26.2,26.15,26.2,225052
SPS,20210622,0.973,0.997,0.973,0.997,23687
TEF,20210622,4,4.014,3.946,3.987,6549905
TL5,20210622,4.966,5.065,4.844,4.944,356838
TLGO,20210622,4.735,4.93,4.71,4.79,172459
TRE,20210622,11.63,11.63,11.35,11.41,132815
TRG,20210622,0.4185,0.4215,0.4025,0.412,329797
TUB,20210622,1.62,1.64,1.61,1.628,183696
UBS,20210622,0.0166,0.0167,0.0162,0.0163,17998778
UNI,20210622,0.855,0.878,0.855,0.8725,2310643
VER,20210622,3.795,3.84,3.74,3.83,10123
VID,20210622,97.3,98,97.3,97.7,1275
VIS,20210622,57.6,57.85,57.2,57.75,41287
VOC,20210622,1.12,1.15,1.105,1.12,6727
YAC1,20210622,1.29,1.29,1.28,1.28,486
YATO,20210622,9.65,9.65,9.6,9.6,8314
YFID,20210622,14.5,14.6,14.5,14.6,688
YGGC,20210622,142,142,142,142,315
YMEI,20210622,38.6,38.6,38,38.6,208
YMHRE,20210622,3.86,3.86,3.86,3.86,1296
YMPI,20210622,2.08,2.08,2.08,2.08,2452
YNUM,20210622,1.77,1.77,1.77,1.77,2900
YQPQ,20210622,0.995,0.995,0.995,0.995,20000
YTRA,20210622,7.75,7.75,7.75,7.75,500
YVIT,20210622,10.8,10.8,10.8,10.9,118
ZOT,20210622,5.89,5.89,5.79,5.88,110447