A3M,20210728,3.658,3.724,3.616,3.628,249132
ACS,20210728,22.18,22.94,22.06,22.62,1020482
ACX,20210728,11.24,11.28,11.07,11.195,639817
ADL,20210728,0.48,0.494,0.48,0.48,17213
ADX,20210728,1.865,1.922,1.865,1.902,187961
ADZ,20210728,4.21,4.4,4.21,4.39,1558
AEDAS,20210728,25.45,25.55,24.9,25.35,22675
AENA,20210728,132.6,139.4,131.05,136.8,123232
AGIL,20210728,7.42,7.42,7.4,7.4,5957
AI,20210728,0.1042,0.1042,0.1002,0.1014,1673740
AIR,20210728,110.44,115.2,110.44,114.88,7205
ALB,20210728,46.3,46.45,45.85,46.1,4512
ALC,20210728,24.8,24.8,24.8,25.4,38
ALM,20210728,13.27,13.42,13.1,13.42,486463
ALNT,20210728,16.25,16.25,15.85,16,5218
ALQ,20210728,4.88,4.88,4.88,4.88,1000
AMP,20210728,0.1702,0.177,0.1702,0.1762,540152
AMS,20210728,56.52,57.36,56.3,57.14,485273
ANA,20210728,131,132.9,130.9,131.8,78438
ANE,20210728,29.5,30.5,29.5,30.2,110109
APAM,20210728,51.5,51.64,51.4,51.08,164
APPS,20210728,8.6,8.63,8.415,8.525,207119
ARM,20210728,9.9,10.35,9.64,10.35,5501
ART,20210728,3.91,3.95,3.9,3.9,14255
ATRY,20210728,9.48,9.56,9.46,9.5,14367
AZK,20210728,5.9,6.1,5.86,6,26212
BAIN,20210728,2.72,2.72,2.72,2.7,8
BBVA,20210728,5.464,5.491,5.358,5.372,11229257
BDL,20210728,115,115,115,115,7
BKT,20210728,4.577,4.601,4.527,4.551,1668067
BKY,20210728,0.1854,0.1972,0.1828,0.1927,6131513
CABK,20210728,2.59,2.595,2.543,2.55,11147598
CAF,20210728,35.4,35.4,34.9,35.15,34339
CASH,20210728,0.811,0.84,0.811,0.84,424763
CBAV,20210728,13.7,14,13.7,14,2830
CCEP,20210728,52,52.2,52,52.15,750
CDR,20210728,0.471,0.52,0.47,0.491,264727
CEV,20210728,7.7,7.7,7.7,7.7,698
CIE,20210728,25.04,25.12,24.22,24.98,127696
CLE,20210728,0.248,0.26,0.248,0.26,30000
CLNX,20210728,54,55.08,53.54,54.82,698844
CLR,20210728,1.53,1.58,1.53,1.54,1512
COL,20210728,9,9.165,8.97,9,828418
COM,20210728,1.01,1.12,1.01,1.12,62907
DIA,20210728,0.029,0.03,0.0261,0.0296,58009900
DOM,20210728,4.64,4.64,4.565,4.625,51070
EAT,20210728,5.87,5.87,5.87,5.73,270
EBRO,20210728,17.5,17.54,17.2,17.2,59223
ECR,20210728,3.255,3.45,3.25,3.355,362185
EDR,20210728,6.59,6.72,6.49,6.68,67071
EIDF,20210728,8.3,8.35,8.3,8.35,2499
EKT,20210728,10.94,10.98,10.94,10.96,38468
ELE,20210728,20.97,21.12,20.84,21,762091
ELZ,20210728,2.12,2.12,1.955,2,78620
ENC,20210728,2.776,2.846,2.75,2.84,812885
END,20210728,3.88,4.06,3.88,4.06,32643
ENER,20210728,5.2,5.3,5.2,5.3,1483
ENG,20210728,18.955,19.165,18.775,19.14,597223
ENO,20210728,10.35,10.35,10.2,10.25,3191
EZE,20210728,0.3175,0.3285,0.3175,0.323,398645
FACE,20210728,4.475,4.48,4.105,4.315,61428
FAE,20210728,3.23,3.316,3.22,3.294,269930
FCC,20210728,9.4,9.62,9.34,9.61,63250
FDR,20210728,35.1,35.85,34.85,35.7,270503
FER,20210728,25.22,25.46,24.67,25.4,1143775
GALQ,20210728,1.465,1.53,1.465,1.5,1518
GAM,20210728,22.37,23.7,22.19,23.4,1294766
GAS,20210728,22.57,22.62,22.16,22.3,608850
GCO,20210728,31.95,32.5,31.95,32.25,12145
GEST,20210728,4.08,4.138,4,4.048,469798
GIGA,20210728,9.62,9.62,9.62,9.78,76
GRE,20210728,27.5,28.5,27.3,27.8,70929
GRF,20210728,20.6,20.97,20.55,20.85,723569
GRF.P,20210728,12.74,12.9,12.67,12.84,278828
GRI,20210728,2.1,2.1,2.1,2.1,250
GRN,20210728,11.35,12.05,11.35,11.8,6416
GSJ,20210728,5.21,5.21,5.08,5.16,15272
HLZ,20210728,13.7,13.95,13.65,13.7,3270
HOME,20210728,11.8,12.08,11.7,11.96,71712
IAG,20210728,2.078,2.152,2.065,2.135,17503557
IBE,20210728,10.27,10.33,10.205,10.3,5314943
IBG,20210728,18.8,19,18.75,18.8,923
IDR,20210728,8.3,9.09,8.265,9.01,4701885
IFF,20210728,0.705,0.705,0.67,0.67,1000
INDDT,20210728,6588.3,6636.3,6564.3,6614.9,79990
ISUR,20210728,7,7.28,7,7.28,1996
ITX,20210728,28.43,28.68,28.38,28.53,1572466
IZER,20210728,7.88,7.88,7.68,7.82,1661
KOM,20210728,2.34,2.34,2.34,2.34,830
LBK,20210728,0.2956,0.3,0.272,0.272,2913990
LDA,20210728,1.735,1.7705,1.733,1.733,565092
LGT,20210728,11.15,11.15,11.15,11.2,1
LIB,20210728,2.28,2.28,2.28,2.28,1709
LLN,20210728,5.46,5.47,5.34,5.39,7525
LLYC,20210728,10.86,11.38,10.78,11.2,7436
LOG,20210728,18.32,18.6,18.07,18.07,235083
LRE,20210728,5.17,5.28,5.17,5.28,25395
MAKS,20210728,24,24,24,23.8,258
MAP,20210728,1.78,1.787,1.7615,1.763,1296982
MCM,20210728,16.32,16.32,16.18,16.2,2375
MDF,20210728,0.7725,0.835,0.769,0.821,912636
MEL,20210728,5.91,5.98,5.84,5.934,823155
MIO,20210728,6.7,6.7,6.55,6.55,1511
MONI,20210728,0.19,0.19,0.19,0.19,500
MRL,20210728,9.47,9.61,9.432,9.468,834219
MTB,20210728,1.64,1.68,1.6,1.6,10000
MTS,20210728,28.18,28.525,28.005,28.47,490418
MVC,20210728,7,7.15,6.99,7.02,10406
NBI,20210728,6.4,6.4,6.4,6.4,100
NEA,20210728,5.84,5.84,5.84,5.88,9
NHH,20210728,3.63,3.715,3.62,3.715,13965
NTH,20210728,1.74,1.74,1.69,1.69,2690
NTX,20210728,4.14,4.14,4.14,4.14,1752
NXT,20210728,0.586,0.63,0.57,0.586,471385
NYE,20210728,0.0076,0.008,0.0076,0.0076,18527100
OHL,20210728,0.607,0.6195,0.593,0.603,928144
OLE,20210728,0.3674,0.368,0.36,0.3678,308521
ORY,20210728,3.5,3.57,3.5,3.52,40421
PANG,20210728,1.56,1.56,1.56,1.56,3321
PAR,20210728,4.74,4.74,4.555,4.7,7358
PHM,20210728,74,78.32,73.94,77.32,113648
PRM,20210728,12.65,12.85,12.65,12.8,6833
PRO,20210728,17,17,17,17,184
PRS,20210728,0.82,0.897,0.82,0.869,212751
PSG,20210728,2.838,2.86,2.818,2.824,266026
PSI,20210728,5037.79,5109.5,5056.19,5090.69,5090
PVA,20210728,0.463,0.488,0.462,0.482,68243
R4,20210728,8.56,8.56,8.46,8.56,3137
RBT,20210728,2.6,2.6,2.6,2.6,2000
RDM,20210728,1.434,1.44,1.434,1.434,35287
REE,20210728,16.43,16.595,16.325,16.595,1285499
REN,20210728,2.03,2.07,2.03,2.05,22806
REP,20210728,9.42,9.637,9.317,9.596,6267082
RIO,20210728,3.46,3.46,3.46,3.56,71
RJF,20210728,5.13,5.39,5.12,5.32,46004
RLIA,20210728,0.7,0.72,0.684,0.718,61546
ROVI,20210728,63.8,64,60.8,63,78541
SAB,20210728,0.5652,0.576,0.554,0.5602,27546006
SAN,20210728,3.15,3.1625,3.048,3.0595,41853057
SCYR,20210728,2.04,2.078,2.03,2.072,1735754
SLR,20210728,16.2,16.68,16.17,16.67,540606
SOL,20210728,6.47,6.745,6.37,6.63,78283
SPK,20210728,26.15,26.3,26.15,26.15,48472
SPS,20210728,0.89,0.92,0.89,0.897,9403
TEF,20210728,3.8,3.842,3.7805,3.8145,9121452
TL5,20210728,5.095,5.27,5.02,5.15,327655
TLGO,20210728,4.255,4.425,4.255,4.425,44439
TRE,20210728,9.58,9.6,9.235,9.34,153329
TRG,20210728,0.393,0.409,0.391,0.403,619712
TUB,20210728,1.5,1.544,1.462,1.54,205264
UBS,20210728,0.0178,0.0185,0.0177,0.018,9603207
UNI,20210728,0.849,0.849,0.75,0.7575,4195661
VER,20210728,3.8,3.8,3.79,3.79,1451
VID,20210728,104.6,104.6,102.2,102.2,3879
VIS,20210728,57.8,58.35,57.6,58.05,62455
VOC,20210728,1.15,1.15,1.1,1.12,5596
YAC1,20210728,1.28,1.29,1.28,1.29,21000
YEIS,20210728,7,7,7,7,280
YGOP,20210728,15.5,15.5,15.5,15.5,323
YMHRE,20210728,4.14,4.14,4.14,4.14,1226
YORE,20210728,1.02,1.02,1.02,1.02,4900
YPR2,20210728,0.67,0.67,0.67,0.67,7463
YPR3,20210728,0.67,0.67,0.67,0.67,7463
YTRA,20210728,6.95,6.95,6.95,6.95,720
YVBA,20210728,10.4,10.4,10.4,10.4,9081
YVIT,20210728,11.7,11.7,11.7,11.7,1757
ZOT,20210728,5.61,5.65,5.61,5.63,92735