A3M,20210806,3.476,3.54,3.46,3.518,381632
ACS,20210806,22.92,22.92,22.48,22.83,413297
ACX,20210806,11.09,11.335,11.065,11.215,471425
ADL,20210806,0.48,0.486,0.453,0.47,48911
ADX,20210806,1.903,1.914,1.885,1.901,188216
ADZ,20210806,4.29,4.33,4.29,4.37,498
AEDAS,20210806,25.05,25.4,25,25.35,15820
AENA,20210806,138.7,140.4,136.95,139.15,114268
AGIL,20210806,7.5,7.5,7.5,7.5,4270
AI,20210806,0.093,0.0956,0.0927,0.0938,419384
AIR,20210806,116.8,117.2,115.6,116.86,6361
ALB,20210806,48.75,48.75,47.7,48.45,4090
ALC,20210806,27,27.6,27,27,285
ALM,20210806,13.74,13.78,13.56,13.71,247680
ALNT,20210806,15.75,16.05,15.7,15.75,520
ALQ,20210806,5.5,5.5,5.45,5.45,1830
AMP,20210806,0.171,0.173,0.1676,0.1686,353401
AMS,20210806,54.72,54.76,53.74,53.98,611683
ANA,20210806,132,132.3,130,130.4,53570
ANE,20210806,30.6,31.22,30.47,30.73,78805
APAM,20210806,52.8,53.82,52.36,52.9,1957
APPS,20210806,8.17,8.235,8.085,8.095,75792
ARM,20210806,9.46,9.46,9.46,9.7,100
ART,20210806,4,4,3.98,3.99,2829
ATRY,20210806,9.86,10,9.76,10,71094
AZK,20210806,5.92,6.2,5.92,6.18,8603
BAIN,20210806,2.74,2.74,2.74,2.76,188
BBVA,20210806,5.65,5.783,5.632,5.762,13846720
BDL,20210806,112,113,112,112,56
BKT,20210806,4.72,4.828,4.691,4.82,2458428
BKY,20210806,0.196,0.196,0.1866,0.1873,1476195
CABK,20210806,2.561,2.651,2.547,2.645,12102886
CAF,20210806,36.75,36.9,36.55,36.75,12584
CASH,20210806,0.78,0.785,0.773,0.784,159556
CBAV,20210806,14.1,14.1,14.1,13.8,1
CCEP,20210806,51.35,52,51.35,51.95,42
CDR,20210806,0.4875,0.4885,0.475,0.4815,44157
CEV,20210806,7.55,7.55,7.55,7.55,500
CIE,20210806,25.24,25.56,25.12,25.3,77954
CLE,20210806,0.29,0.29,0.29,0.29,200
CLNX,20210806,57.38,58.02,56.76,56.8,759202
CLR,20210806,1.55,1.55,1.55,1.55,110
COL,20210806,9.26,9.445,9.205,9.405,577896
COM,20210806,1.05,1.05,0.98,1.04,59190
DIA,20210806,0.025,0.0252,0.0237,0.0242,52886278
DOM,20210806,4.5,4.51,4.48,4.5,104333
EAT,20210806,6.97,6.97,6.4,6.79,24171
EBRO,20210806,16.9,17.04,16.82,17,40690
ECR,20210806,3.56,3.56,3.465,3.465,46838
EDR,20210806,6.36,6.48,6.26,6.43,38616
EEP,20210806,0.37,0.38,0.37,0.38,10949
EIDF,20210806,9.1,9.45,9.1,9.45,2536
EKT,20210806,10.92,10.98,10.92,10.98,23054
ELE,20210806,20.6,20.7,20.48,20.68,815381
ELZ,20210806,1.945,1.955,1.915,1.95,27785
ENC,20210806,2.664,2.686,2.594,2.598,656350
END,20210806,4.2,4.2,4.2,4.2,4405
ENER,20210806,5.45,5.45,5.45,5.45,555
ENG,20210806,19.775,19.79,19.41,19.69,664460
ENO,20210806,10.3,10.3,10.15,10.2,3011
EZE,20210806,0.315,0.3175,0.31,0.3175,108720
FACE,20210806,4.12,4.18,4.12,4.18,3323
FAE,20210806,3.214,3.258,3.21,3.258,207344
FCC,20210806,9.69,9.88,9.65,9.76,28521
FDR,20210806,36.15,37.3,35.75,35.8,255497
FER,20210806,25.15,25.19,24.73,25.07,573624
GALQ,20210806,1.6,1.6,1.55,1.55,3700
GAM,20210806,24.2,24.81,23.94,24.63,803424
GAS,20210806,21.87,21.89,21.68,21.78,495492
GCO,20210806,31.6,31.85,31.4,31.7,7715
GEST,20210806,4.01,4.12,4.01,4.09,143038
GIGA,20210806,9.76,9.76,9.76,9.76,555
GRE,20210806,27.8,28.1,27.7,27.95,12023
GRF,20210806,21.04,21.11,20.73,20.73,580040
GRF.P,20210806,12.96,12.96,12.6,12.66,93223
GRI,20210806,2.14,2.14,2.14,2.14,601
GRN,20210806,12.35,12.35,11.8,12.2,1238
GSJ,20210806,5.29,5.29,5.06,5.18,31974
HLZ,20210806,14,14,13.65,13.65,4176
HOME,20210806,11.94,12.16,11.88,11.96,48586
IAG,20210806,2.096,2.11,2.037,2.05,9480638
IBE,20210806,10.2,10.2,10.145,10.165,5191159
IBG,20210806,19.2,19.8,19.2,19.4,669
IDR,20210806,8.9,8.97,8.76,8.835,443957
IFF,20210806,0.665,0.665,0.665,0.665,400
INDDT,20210806,6736.4,6780.6,6692.4,6780.6,83431
ISUR,20210806,7.38,7.4,7.36,7.4,3667
ITX,20210806,28.85,28.86,28.62,28.66,1906830
IZER,20210806,7.86,7.9,7.56,7.8,3033
LDA,20210806,1.705,1.724,1.651,1.6585,835542
LGT,20210806,11.8,11.8,11.5,11.75,20348
LIB,20210806,2.24,2.24,2.18,2.18,6992
LLN,20210806,5.65,5.8,5.65,5.8,11013
LLYC,20210806,12.6,12.6,12.44,12.6,2747
LOG,20210806,18.43,18.46,18.28,18.36,82983
LRE,20210806,5.46,5.49,5.39,5.49,29283
MAKS,20210806,25,25.4,24.8,25,1386
MAP,20210806,1.7885,1.7985,1.769,1.797,1792517
MCM,20210806,16.62,16.62,16.18,16.48,7231
MDF,20210806,0.8035,0.826,0.792,0.806,403156
MED,20210806,1.03,1.03,1.03,1.03,2500
MEL,20210806,5.96,6.018,5.844,5.944,667670
MIO,20210806,8.8,8.8,8.75,8.75,1275
MONI,20210806,0.19,0.19,0.19,0.19,3003
MRL,20210806,9.714,9.84,9.618,9.84,533955
MTB,20210806,1.65,1.82,1.65,1.8,90891
MTS,20210806,29.135,29.655,28.84,29.375,390188
MVC,20210806,7.17,7.19,7.05,7.16,12440
NBI,20210806,6.1,6.25,6.1,6.25,3618
NEA,20210806,5.7,5.7,5.7,5.7,900
NHH,20210806,3.705,3.75,3.685,3.75,2629
NTH,20210806,1.68,1.68,1.68,1.69,11
NTX,20210806,4.3,4.3,4.3,4.4,100
NXT,20210806,0.56,0.56,0.546,0.558,12841
NYE,20210806,0.0084,0.0084,0.0078,0.0078,37052700
OHL,20210806,0.6,0.605,0.5935,0.5985,323117
OLE,20210806,0.34,0.34,0.331,0.3348,1166811
ORY,20210806,3.365,3.4,3.3,3.315,101904
PANG,20210806,1.86,1.86,1.86,1.86,1550
PAR,20210806,4.95,4.95,4.78,4.82,6385
PHM,20210806,70,70.1,68.5,69.3,118573
PRM,20210806,14.4,14.6,13.45,14.4,7080
PRO,20210806,17.2,17.2,17.2,17,350
PRS,20210806,0.85,0.869,0.846,0.869,8056
PSG,20210806,2.758,2.758,2.702,2.72,215014
PSI,20210806,5131.89,5170.29,5129,5130.36,5130
PVA,20210806,0.455,0.461,0.45,0.461,38047
R4,20210806,8.5,8.58,8.5,8.58,3132
RBT,20210806,2.6,2.6,2.6,2.6,180
RDM,20210806,1.436,1.44,1.434,1.434,60813
REE,20210806,16.855,17,16.845,17,722181
REN,20210806,2.04,2.06,2.02,2.04,15614
REP,20210806,9.482,9.553,9.396,9.553,4282818
RIO,20210806,3.36,3.48,3.36,3.48,1048
RJF,20210806,5.26,5.3,5.23,5.23,6914
RLIA,20210806,0.73,0.736,0.718,0.736,38612
ROVI,20210806,60,60.6,59.1,59.3,25912
SAB,20210806,0.599,0.617,0.5914,0.6162,29415056
SAN,20210806,3.1255,3.228,3.098,3.2265,36769013
SCYR,20210806,2.1,2.106,2.074,2.088,1281270
SLR,20210806,16.01,16.125,15.835,15.895,347510
SOL,20210806,6.85,6.915,6.71,6.915,34800
SPK,20210806,26.2,26.35,26.2,26.35,37857
SPS,20210806,0.911,0.964,0.911,0.94,3102
TEF,20210806,4.0545,4.108,3.9865,4.0875,11003168
TL5,20210806,5.05,5.05,4.968,4.994,220432
TLGO,20210806,4.62,4.84,4.61,4.775,201167
TRE,20210806,7.105,7.19,6.925,7.13,227668
TRG,20210806,0.3965,0.43,0.39,0.4265,1991662
TUB,20210806,1.5,1.528,1.5,1.514,37857
UBS,20210806,0.0177,0.0181,0.0177,0.0178,4077233
UNI,20210806,0.749,0.7525,0.7365,0.752,2887698
VER,20210806,3.88,3.9,3.795,3.795,2231
VID,20210806,99.9,100.2,97.5,97.5,9885
VIS,20210806,59.75,59.75,58.4,59.2,30442
VOC,20210806,1.115,1.14,1.1,1.14,11146
YAC1,20210806,1.27,1.27,1.26,1.26,45064
YATO,20210806,9.5,9.5,9.5,9.5,1000
YORE,20210806,1.03,1.03,1.03,1.03,4856
YVBA,20210806,10.1,10.1,10.1,10.2,48
ZOT,20210806,5.7,5.75,5.68,5.74,201387