A3M,20210707,3.748,3.768,3.656,3.704,178239
ACS,20210707,23,23.14,22.32,22.32,1062653
ACX,20210707,10.255,10.395,10.155,10.375,831432
ADL,20210707,0.52,0.54,0.482,0.497,135647
ADNOIB,20210707,1817,1817,1817,1817,28
ADX,20210707,1.951,1.969,1.946,1.946,424799
ADZ,20210707,4.25,4.25,4.18,4.3,310
AEDAS,20210707,25.2,25.55,24.95,25.05,34792
AENA,20210707,142.85,143.8,140.5,140.9,101630
AGIL,20210707,7.5,7.5,7.5,7.5,4182
AGS,20210707,2.88,2.88,2.88,2.88,1400
AI,20210707,0.116,0.1178,0.1104,0.1142,1056423
AIR,20210707,112.08,112.12,109.2,109.52,2045
ALB,20210707,46.7,46.7,46.25,46.65,5691
ALC,20210707,23.8,24.4,23.8,24.4,400
ALM,20210707,15.1,15.12,14.97,15.06,173878
ALNT,20210707,15,15,14.85,15,9472
ALQ,20210707,4.66,4.66,4.66,4.9,79
AMP,20210707,0.179,0.1796,0.1748,0.175,976941
AMS,20210707,59.44,60.18,58.34,58.38,567695
ANA,20210707,125.4,127.9,123.9,127.6,103910
ANE,20210707,28.79,29.5,28.52,29.5,396667
APAM,20210707,45.3,45.96,45.3,45.3,629
APPS,20210707,8.445,8.47,8.15,8.3,228002
ARM,20210707,9.4,9.4,9.4,9.26,1
ART,20210707,4.23,4.23,4.14,4.14,1616
ATRY,20210707,9.6,9.7,9.54,9.54,12811
AZK,20210707,5.76,5.88,5.74,5.86,2352
BBVA,20210707,5.29,5.306,5.162,5.22,16760867
BDL,20210707,115,116,115,115,197
BIO,20210707,2.18,2.195,2.18,2.19,32838
BKT,20210707,4.185,4.219,4.127,4.172,1509384
BKY,20210707,0.3352,0.3442,0.3352,0.3418,1589357
CABK,20210707,2.529,2.562,2.49,2.522,11374468
CAF,20210707,36.95,36.95,35.9,35.9,16536
CASH,20210707,0.882,0.889,0.872,0.878,201542
CCEP,20210707,51,51.65,51,51.55,704
CDR,20210707,0.58,0.6,0.561,0.565,265736
CIE,20210707,25.46,25.66,25.22,25.5,119112
CLNX,20210707,54.74,55.48,54.44,55.42,1696977
CLR,20210707,1.51,1.57,1.49,1.49,4250
COL,20210707,8.895,9.03,8.87,8.94,602036
COM,20210707,0.922,0.974,0.922,0.972,37145
DIA,20210707,0.0667,0.0667,0.0622,0.0631,7568279
DOM,20210707,4.335,4.38,4.325,4.345,71348
EAT,20210707,6.16,6.16,5.95,5.98,3031
EBRO,20210707,17.58,17.58,17.4,17.54,60666
ECR,20210707,3.295,3.35,3.26,3.26,94835
EDR,20210707,6.89,6.89,6.42,6.47,151261
EIDF,20210707,5.5,5.5,5.5,5.5,51286
EKT,20210707,10.96,10.98,10.96,10.96,108676
ELE,20210707,21.14,21.53,21.08,21.42,1596400
ELZ,20210707,2.27,2.27,2.2,2.22,12308
ENC,20210707,3.52,3.522,3.286,3.3,1410981
ENER,20210707,5.79,5.79,5.67,5.67,6258
ENG,20210707,18.7,18.73,18.52,18.665,650250
ENO,20210707,10.65,10.65,10.55,10.55,4839
EZE,20210707,0.36,0.36,0.35,0.352,584700
FACE,20210707,4.825,4.865,4.75,4.76,13326
FAE,20210707,3.402,3.428,3.4,3.428,157701
FCC,20210707,9.5,9.74,9.5,9.64,32480
FDR,20210707,35.05,35.4,34.4,35.4,275962
FER,20210707,25.56,26.03,25.56,25.65,828664
GALQ,20210707,1.505,1.545,1.5,1.545,27433
GAM,20210707,28.52,28.92,27.83,27.88,881961
GAS,20210707,22.01,22.08,21.87,22.08,660289
GCO,20210707,32.2,32.45,31.95,32.1,12960
GEST,20210707,4.336,4.432,4.324,4.398,171755
GIGA,20210707,9.6,9.8,9.5,9.52,3424
GRE,20210707,30.1,31,30.1,30.75,78763
GRF,20210707,22.4,22.4,22.07,22.2,532489
GRF.P,20210707,14.44,14.49,14.36,14.49,97712
GRN,20210707,12.8,12.95,12.75,12.95,3721
GSJ,20210707,5.29,5.32,5.2,5.2,5637
HLZ,20210707,14.5,14.6,14.35,14.5,12532
HOME,20210707,11.36,11.5,11.36,11.46,38928
IAG,20210707,2.188,2.211,2.101,2.113,14934300
IBE,20210707,10.58,10.745,10.525,10.68,11053236
IBG,20210707,17.9,17.9,17.6,17.65,2079
IDR,20210707,7.895,7.895,7.745,7.825,554805
IFF,20210707,0.845,0.885,0.845,0.885,3290
INDDT,20210707,6597,6623.8,6542.2,6569,92111
ISUR,20210707,7.8,7.8,7.76,7.8,360
ITX,20210707,29.73,29.89,29.62,29.7,1347308
IZER,20210707,8.38,8.44,8.12,8.28,4121
KOM,20210707,2.42,2.42,2.42,2.42,2000
LBK,20210707,0.3162,0.3198,0.3038,0.3038,2685156
LDA,20210707,1.813,1.82,1.78,1.797,877562
LGT,20210707,11.75,11.8,11.45,11.6,1524
LIB,20210707,2.86,2.86,2.8,2.8,2959
LLN,20210707,5.57,5.84,5.57,5.66,36977
LOG,20210707,17.64,17.64,17.32,17.43,83772
LRE,20210707,5.11,5.11,5.01,5.06,27890
MAKS,20210707,26.1,26.1,25,25,1329
MAP,20210707,1.77,1.786,1.765,1.778,1665487
MCM,20210707,16.12,16.2,16,16.06,9941
MDF,20210707,0.777,0.7785,0.75,0.7555,451957
MEL,20210707,6.544,6.57,6.346,6.376,654273
MRL,20210707,9.098,9.204,9.058,9.146,328630
MTB,20210707,1.73,1.73,1.66,1.7,1456
MTS,20210707,25.53,25.95,25.275,25.745,364108
MVC,20210707,6.86,6.89,6.68,6.72,35911
NBI,20210707,6.65,6.65,6.5,6.5,2848
NEA,20210707,5.98,6,5.84,6,3202
NHH,20210707,3.64,3.7,3.53,3.54,36646
NTH,20210707,1.695,1.715,1.695,1.695,19912
NTX,20210707,4,4,3.98,4.1,444
NXT,20210707,0.566,0.57,0.536,0.546,110424
NYE,20210707,0.0088,0.0088,0.0083,0.0083,14311600
OHL,20210707,0.627,0.6335,0.617,0.617,1181771
OLE,20210707,0.345,0.3496,0.34,0.3418,1073794
ORY,20210707,3.845,3.845,3.655,3.69,264609
PAR,20210707,4.425,4.695,4.425,4.525,31535
PHM,20210707,77.7,77.98,76.28,77.72,60944
PRM,20210707,11.45,11.6,11.45,11.6,4680
PRO,20210707,17.5,17.5,17.25,17.45,238
PRS,20210707,0.838,0.839,0.812,0.812,29920
PSG,20210707,2.98,2.98,2.914,2.952,349785
PSI,20210707,5154.8,5196.03,5165.32,5183.16,5183
PVA,20210707,0.519,0.519,0.513,0.515,9784
R4,20210707,8.5,8.52,8.42,8.5,3516
RDM,20210707,1.432,1.45,1.432,1.442,154615
REE,20210707,15.675,15.805,15.635,15.76,1145283
REN,20210707,2.15,2.19,2.12,2.19,23160
REP,20210707,10.1,10.324,9.862,9.955,7646507
RIO,20210707,3.4,3.66,3.4,3.66,596
RJF,20210707,5.4,5.49,5.38,5.42,202399
RLIA,20210707,0.692,0.71,0.692,0.7,111846
ROVI,20210707,59.2,59.2,58.6,59,24717
SAB,20210707,0.5588,0.568,0.5532,0.5604,21697734
SAN,20210707,3.166,3.1855,3.109,3.145,33382351
SCYR,20210707,2.19,2.208,2.154,2.174,1183757
SLR,20210707,16.48,17.075,16.06,16.96,1166906
SOL,20210707,7.17,7.24,7.06,7.16,89667
SPK,20210707,26.1,26.25,26.1,26.1,117936
SPS,20210707,0.959,0.959,0.914,0.957,6137
TEF,20210707,3.813,3.8315,3.7605,3.772,13618985
TL5,20210707,5.36,5.525,5.36,5.47,353481
TLGO,20210707,4.715,4.81,4.655,4.81,52384
TRE,20210707,10.48,10.59,10.09,10.16,176177
TRG,20210707,0.489,0.489,0.473,0.475,284488
TUB,20210707,1.5,1.52,1.476,1.476,166644
UBS,20210707,0.0184,0.0188,0.0178,0.0181,18605230
UNI,20210707,0.883,0.8875,0.8415,0.847,2040086
VER,20210707,3.85,3.85,3.76,3.87,335
VID,20210707,107,107.4,105.2,105.2,4528
VIS,20210707,59.3,59.8,58.75,59.7,44187
VOC,20210707,1.145,1.145,1.125,1.13,6087
YAC1,20210707,1.24,1.29,1.24,1.29,160768
YGOP,20210707,15.6,15.6,15.6,15.6,323
YPARK,20210707,1.54,1.54,1.54,1.54,1121
YQPQ,20210707,1.04,1.04,1.04,1.04,5000
YVIT,20210707,11.7,11.7,11.7,11.7,928
ZOT,20210707,5.79,5.79,5.64,5.74,174721