A3M,20210712,3.79,3.816,3.688,3.806,100834
ACS,20210712,22.26,22.49,21.92,22.44,500291
ACX,20210712,10.51,10.52,10.13,10.43,2190341
ADL,20210712,0.496,0.496,0.484,0.485,11656
ADX,20210712,1.942,1.975,1.929,1.963,338525
ADZ,20210712,4.26,4.26,4.21,4.26,3121
AEDAS,20210712,25.25,25.25,24.95,25.15,15832
AENA,20210712,138.6,139.65,137.25,138.65,82287
AGIL,20210712,7.5,7.5,7.3,7.5,578
AGS,20210712,2.88,2.88,2.88,2.88,2998
AI,20210712,0.1142,0.1142,0.1094,0.11,987995
AIR,20210712,112.6,113.56,110.02,112.42,3215
ALB,20210712,46.4,46.4,45.9,46.3,4731
ALC,20210712,24,24,24,24.4,20
ALM,20210712,14.6,14.75,14.57,14.72,173575
ALNT,20210712,15.15,15.15,14.85,15.15,3684
ALQ,20210712,4.94,4.94,4.94,4.94,450
AMP,20210712,0.1746,0.1746,0.169,0.1694,955690
AMS,20210712,57.6,57.64,56.42,57.34,626444
ANA,20210712,126.8,129.1,126.8,128.1,51133
ANE,20210712,30.95,30.95,30.23,30.54,165708
APAM,20210712,46.33,46.52,45.67,45.97,1111
APPS,20210712,8.49,8.49,8.295,8.385,87246
ARM,20210712,9.4,9.4,9.4,9.26,1
ART,20210712,4.1,4.1,4.08,4.08,11126
ATRY,20210712,9.7,9.7,9.52,9.6,17648
AZK,20210712,5.8,5.88,5.8,5.82,3764
BAIN,20210712,2.62,2.62,2.62,2.62,3185
BBVA,20210712,5.243,5.268,5.126,5.258,7225130
BDL,20210712,116,116,114,115,23
BIO,20210712,2.19,2.2,2.19,2.2,99666
BKT,20210712,4.26,4.278,4.178,4.259,1559448
BKY,20210712,0.4,0.43,0.17,0.17,13576159
CABK,20210712,2.566,2.577,2.515,2.571,5605109
CAF,20210712,36.45,37.6,36.15,37,68460
CASH,20210712,0.866,0.866,0.85,0.864,266451
CBAV,20210712,13.9,13.9,13.9,13.9,600
CCEP,20210712,48.2,52,48.2,51.85,2736
CDR,20210712,0.56,0.569,0.54,0.555,182333
CEV,20210712,7.3,7.3,7.3,7.3,405
CIE,20210712,25.28,25.68,24.94,25.58,104490
CLE,20210712,0.26,0.26,0.248,0.248,4000
CLNX,20210712,54.62,55.28,54.6,55.26,717945
CLR,20210712,1.53,1.6,1.53,1.59,17483
CMM,20210712,0.96,0.96,0.96,0.98,150
COL,20210712,8.87,9.09,8.82,9.065,589084
COM,20210712,1.03,1.07,0.996,1.04,215724
DIA,20210712,0.0581,0.0582,0.0513,0.0525,42114287
DOM,20210712,4.5,4.695,4.485,4.625,266042
EAT,20210712,5.95,5.95,5.56,5.62,8468
EBRO,20210712,17.9,18.14,17.74,18.04,125672
ECR,20210712,3.26,3.3,3.215,3.225,131517
EDR,20210712,6.8,6.88,6.6,6.88,71666
EEP,20210712,0.4,0.4,0.4,0.4,6000
EIDF,20210712,6,6.3,6,6.3,15678
EKT,20210712,10.94,10.98,10.94,10.96,31247
ELE,20210712,21.4,21.56,21.32,21.45,738552
ELZ,20210712,2.13,2.16,2.1,2.1,13867
ENC,20210712,3.28,3.31,3.21,3.298,523225
END,20210712,3.3,3.46,3.3,3.46,62712
ENER,20210712,5.55,5.75,5.55,5.65,2558
ENG,20210712,18.41,18.585,18.36,18.515,1056615
ENO,20210712,10.4,10.45,10.3,10.35,20808
EZE,20210712,0.3365,0.34,0.3305,0.3365,646278
FACE,20210712,4.78,4.89,4.755,4.89,13418
FAE,20210712,3.39,3.434,3.39,3.408,224794
FCC,20210712,9.67,9.76,9.55,9.56,32026
FDR,20210712,35.25,35.7,35,35.7,251176
FER,20210712,25.57,25.69,25.14,25.44,657543
GALQ,20210712,1.465,1.495,1.375,1.495,7082
GAM,20210712,27.09,27.66,27,27.63,853672
GAS,20210712,22.04,22.28,22.04,22.2,688221
GCO,20210712,32.45,32.6,32.15,32.55,15967
GEST,20210712,4.37,4.37,4.16,4.304,413678
GIGA,20210712,9.5,9.56,9.5,9.56,16250
GRE,20210712,29.95,30,29.45,30,26570
GRF,20210712,21.75,21.8,21.51,21.51,886158
GRF.P,20210712,13.98,14.06,13.85,13.94,133763
GRI,20210712,2.14,2.14,2.14,2.14,250
GRN,20210712,12.85,12.85,12.8,12.85,1554
GSJ,20210712,5.2,5.2,5.06,5.14,21750
HLZ,20210712,14.4,14.5,14.3,14.4,2023
HOME,20210712,11.7,11.8,11.68,11.76,35783
IAG,20210712,2.16,2.166,2.071,2.082,11625361
IBE,20210712,10.28,10.47,10.28,10.415,9633074
IBE.D,20210712,0.2562,0.2614,0.2562,0.26,254519680
IBG,20210712,18.15,18.15,17.7,17.7,639
IDR,20210712,7.695,7.7,7.585,7.675,345696
IFF,20210712,0.815,0.815,0.815,0.815,61920
INDDT,20210712,6587.7,6606.7,6517.7,6604.7,60389
ISUR,20210712,7.68,7.68,7.46,7.58,3183
ITX,20210712,29.76,29.91,29.31,29.76,1129652
IZER,20210712,8.3,8.4,8.1,8.26,5733
KOM,20210712,2.38,2.38,2.38,2.38,1100
LBK,20210712,0.3002,0.3042,0.296,0.3028,2184332
LDA,20210712,1.81,1.815,1.77,1.812,472621
LGT,20210712,11.45,11.85,11.3,11.65,2107
LIB,20210712,2.7,2.76,2.7,2.76,2012
LLN,20210712,5.84,6.14,5.71,6.14,67689
LOG,20210712,17.49,17.67,17.49,17.5,143680
LRE,20210712,5.25,5.41,5.21,5.4,56839
MAKS,20210712,25.8,26.2,25.6,25.9,742
MAP,20210712,1.783,1.796,1.746,1.765,1588096
MCM,20210712,16.46,16.46,16.02,16.4,7540
MDF,20210712,0.711,0.715,0.6905,0.6915,717478
MEL,20210712,6.18,6.224,6.042,6.086,674102
MONI,20210712,0.208,0.208,0.208,0.208,1000
MRL,20210712,9.25,9.596,9.248,9.568,1089116
MTB,20210712,1.67,1.68,1.62,1.65,3657
MTS,20210712,26.25,26.28,25.6,26.175,365996
MVC,20210712,6.56,6.79,6.56,6.74,17060
NBI,20210712,6.55,6.55,6.55,6.5,300
NEA,20210712,5.96,5.98,5.76,5.94,4300
NHH,20210712,3.51,3.61,3.51,3.55,34407
NTH,20210712,1.67,1.77,1.66,1.705,30058
NTX,20210712,4,4.4,4,4.32,3472
NXT,20210712,0.54,0.54,0.53,0.532,63166
NYE,20210712,0.0083,0.0085,0.0082,0.0084,3560200
OHL,20210712,0.62,0.62,0.5985,0.6,2487581
OLE,20210712,0.3538,0.3548,0.3428,0.3462,570404
ORY,20210712,3.695,3.695,3.605,3.635,82399
PANG,20210712,1.86,1.86,1.86,1.82,160
PAR,20210712,4.46,4.64,4.45,4.5,14446
PHM,20210712,78.72,79.8,78.48,78.96,67069
PRM,20210712,11.55,11.85,11.55,11.6,2201
PRO,20210712,17.4,17.4,17.4,17.6,350
PRS,20210712,0.81,0.81,0.806,0.81,17219
PSG,20210712,3.044,3.05,2.932,2.998,375457
PSI,20210712,5173.21,5224.12,5167.72,5220.29,5220
PVA,20210712,0.487,0.509,0.485,0.485,140958
R4,20210712,8.44,8.52,8.44,8.5,1781
RDM,20210712,1.448,1.448,1.44,1.44,17335
REE,20210712,15.785,15.95,15.75,15.95,1070342
REN,20210712,2.18,2.21,2.1,2.15,89581
REP,20210712,9.88,9.9,9.607,9.749,4538967
RIO,20210712,3.56,3.56,3.56,3.56,730
RJF,20210712,5.32,5.4,5.28,5.32,18500
RLIA,20210712,0.692,0.694,0.692,0.694,13210
ROVI,20210712,57.9,59.2,57.9,58.6,57980
SAB,20210712,0.5714,0.5732,0.5546,0.5708,16364065
SAN,20210712,3.141,3.146,3.056,3.139,22655200
SCYR,20210712,2.158,2.16,2.11,2.15,1202299
SLR,20210712,17.025,17.685,16.9,17.55,968241
SOL,20210712,7.02,7.32,7.02,7.275,79560
SPK,20210712,26.1,26.15,26.1,26.1,24789
SPS,20210712,0.88,0.88,0.852,0.87,21764
TEF,20210712,3.7795,3.7985,3.735,3.795,6756957
TL5,20210712,5.525,5.525,5.38,5.47,275875
TLGO,20210712,4.45,4.525,4.38,4.47,61293
TRE,20210712,10.1,10.2,9.79,9.97,132211
TRG,20210712,0.444,0.476,0.435,0.456,910488
TUB,20210712,1.52,1.52,1.472,1.488,146071
UBS,20210712,0.0169,0.017,0.0168,0.0169,9290123
UNI,20210712,0.834,0.8415,0.8235,0.838,2142103
VER,20210712,3.695,3.845,3.69,3.78,1680
VID,20210712,107.6,107.6,105.2,106,1541
VIS,20210712,58.55,59.35,58.55,59.05,32685
VOC,20210712,1.11,1.12,1.11,1.11,23706
YAC1,20210712,1.26,1.27,1.26,1.26,71458
YFID,20210712,10.6,10.6,10.6,10.6,472
YMHRE,20210712,3.84,3.84,3.84,3.84,1303
YORE,20210712,1.02,1.02,1.02,1.02,1000
ZOT,20210712,5.78,5.82,5.74,5.78,88272