A3M,20210811,3.558,3.584,3.528,3.56,126503
ACS,20210811,22.9,23.19,22.87,23.13,384967
ACX,20210811,11.325,11.45,11.245,11.44,507137
ADL,20210811,0.45,0.453,0.44,0.45,14072
ADX,20210811,1.905,1.936,1.9,1.91,355056
ADZ,20210811,4.27,4.27,4.27,4.37,331
AEDAS,20210811,25.5,25.75,25,25.75,54294
AENA,20210811,135,138.75,134.65,138.4,89140
AGIL,20210811,7.6,7.94,7.6,7.86,7742
AGS,20210811,2.61,2.88,2.61,2.88,2001
AI,20210811,0.0908,0.0913,0.0883,0.0886,1910811
AIR,20210811,116.04,116.22,115.1,115.52,1735
ALB,20210811,48.9,49.25,48.85,49.25,3779
ALC,20210811,27.8,27.8,27.8,27.6,75
ALM,20210811,13.81,13.83,13.69,13.82,163147
ALNT,20210811,15.65,15.9,15.65,15.75,238
ALQ,20210811,5.35,5.35,5.35,5.35,643
AMP,20210811,0.175,0.1758,0.1674,0.1704,2628232
AMS,20210811,52.52,53.12,52.3,52.52,700001
ANA,20210811,135.3,136.2,134.4,135.8,53849
ANE,20210811,31.52,31.52,30.6,30.7,50940
APAM,20210811,52.84,52.98,52.62,52.9,318
APPS,20210811,8.075,8.085,7.99,8.05,207368
ARM,20210811,9.96,9.96,9.96,9.7,9
ART,20210811,3.98,3.98,3.93,3.93,3530
ATRY,20210811,10.1,10.45,10.1,10.35,19973
AZK,20210811,6.08,6.08,5.98,5.94,228
BAIN,20210811,2.62,2.62,2.62,2.62,1198
BBVA,20210811,5.84,5.91,5.807,5.905,11040335
BDL,20210811,119,119,119,113,100
BKT,20210811,4.837,4.869,4.797,4.869,1490427
BKY,20210811,0.1902,0.1928,0.1885,0.192,653682
CABK,20210811,2.65,2.659,2.627,2.651,6048491
CAF,20210811,36.5,37.65,36.5,37.65,29364
CASH,20210811,0.786,0.791,0.775,0.79,212000
CBAV,20210811,14.5,14.8,14.5,14.8,4839
CCEP,20210811,53,53.05,52.4,52.6,1567
CDR,20210811,0.481,0.4895,0.481,0.482,32289
CEV,20210811,7.55,7.55,7.55,7.55,1
CIE,20210811,25.1,25.68,25.08,25.64,124240
CLE,20210811,0.29,0.29,0.29,0.29,5380
CLNX,20210811,58.12,58.48,57.58,57.64,610414
CLR,20210811,1.54,1.54,1.54,1.54,90
COL,20210811,9.1,9.345,9.1,9.32,453487
COM,20210811,0.986,1.035,0.986,1.015,300
DIA,20210811,0.0233,0.0234,0.0218,0.0229,89774818
DOM,20210811,4.5,4.585,4.5,4.555,36138
EAT,20210811,6.4,6.425,6.355,6.38,4261
EBRO,20210811,17.1,17.1,17,17.06,46743
ECR,20210811,3.57,3.59,3.48,3.49,161990
EDR,20210811,6.38,6.52,6.2,6.52,52459
EEP,20210811,0.376,0.376,0.376,0.376,1000
EIDF,20210811,11.1,11.1,11.1,11.1,10510
EKT,20210811,10.96,10.98,10.96,10.98,1892
ELE,20210811,20.65,20.81,20.61,20.76,594592
ELZ,20210811,1.94,2.03,1.94,2.01,50322
ENC,20210811,2.702,2.702,2.62,2.63,338388
END,20210811,4.46,4.46,4.46,4.46,10379
ENER,20210811,5.33,5.33,5.33,5.25,150
ENG,20210811,19.745,19.75,19.645,19.725,699576
ENO,20210811,10.1,10.25,10.1,10.1,3495
EZE,20210811,0.313,0.33,0.313,0.3255,544892
FACE,20210811,3.95,4.6,3.9,4.6,57369
FAE,20210811,3.252,3.286,3.246,3.276,139156
FCC,20210811,9.86,9.86,9.73,9.74,29478
FDR,20210811,34.6,35.2,34.6,35.1,219704
FER,20210811,24.64,25.18,24.64,25.15,481974
GALQ,20210811,1.52,1.52,1.51,1.51,1422
GAM,20210811,24.55,24.92,24.13,24.53,794881
GAS,20210811,21.62,21.77,21.57,21.77,767827
GCO,20210811,31.25,32.5,31.25,32.3,27337
GEST,20210811,4.09,4.158,4.07,4.138,271890
GIGA,20210811,9.4,9.58,9.36,9.4,7819
GRE,20210811,29.25,29.25,28.7,29.1,16979
GRF,20210811,20.92,20.98,20.57,20.57,733829
GRF.P,20210811,12.62,12.75,12.59,12.6,109206
GRI,20210811,2.18,2.18,2.18,2.18,870
GRN,20210811,12.3,12.9,12,12.3,5692
GSJ,20210811,5.14,5.14,5.03,5.13,14392
HLZ,20210811,14.5,14.5,13.7,13.7,8572
HOME,20210811,12.2,12.2,12.04,12.12,68217
IAG,20210811,1.997,2.02,1.981,2.005,10367608
IBE,20210811,10.175,10.21,10.145,10.2,6029524
IBG,20210811,19.8,19.8,19.5,19.7,2222
IDR,20210811,8.915,8.945,8.8,8.87,448408
IFF,20210811,0.68,0.71,0.68,0.71,1000
INDDT,20210811,6807.5,6860,6792.4,6857.5,65563
ISUR,20210811,7.38,7.38,7.04,7.26,5281
ITX,20210811,28.93,29.53,28.93,29.34,2180008
IZER,20210811,7.54,7.72,7.44,7.68,6748
LDA,20210811,1.75,1.75,1.723,1.75,484149
LGT,20210811,12,12,12,12,1000
LIB,20210811,2.16,2.16,2.16,2.16,1200
LLN,20210811,5.69,5.75,5.6,5.75,14457
LLYC,20210811,12.6,12.76,12.3,12.4,881
LOG,20210811,18.53,18.59,18.42,18.58,109043
LRE,20210811,5.45,5.47,5.42,5.42,13673
MAKS,20210811,25,25,25,25,600
MAP,20210811,1.814,1.819,1.791,1.813,1652413
MCM,20210811,16.74,16.8,16.64,16.72,5183
MDF,20210811,0.8,0.8245,0.8,0.822,148735
MED,20210811,1.02,1.02,1.01,1.01,5316
MEL,20210811,5.94,6.044,5.912,6.018,662338
MIO,20210811,8.9,9.1,8.9,9.1,5812
MRL,20210811,9.65,9.712,9.558,9.7,367136
MTB,20210811,1.71,1.84,1.71,1.76,15427
MTS,20210811,30.4,30.81,30.13,30.75,538863
MVC,20210811,7.06,7.28,7.06,7.12,10836
NBI,20210811,6.3,6.3,6,6.05,2376
NEA,20210811,5.74,5.76,5.6,5.72,7219
NHH,20210811,3.705,3.8,3.705,3.8,14569
NTH,20210811,1.69,1.71,1.66,1.69,27436
NTX,20210811,4.3,4.3,4.3,4.4,250
NXT,20210811,0.548,0.564,0.548,0.548,26130
NYE,20210811,0.0081,0.0081,0.0078,0.0079,7659500
OHL,20210811,0.5915,0.5985,0.585,0.598,460125
OLE,20210811,0.3438,0.346,0.3362,0.342,329547
ORY,20210811,3.52,3.54,3.5,3.505,57612
PANG,20210811,1.78,1.78,1.78,1.78,3755
PAR,20210811,4.7,4.7,4.7,4.7,1042
PHM,20210811,70.08,70.32,69.36,69.56,75098
PRM,20210811,14.65,14.9,14.25,14.9,10694
PRO,20210811,17.4,17.4,17.2,17.2,155
PRS,20210811,0.845,0.86,0.841,0.845,22505
PSG,20210811,2.71,2.738,2.69,2.722,217003
PSI,20210811,5153.15,5175.31,5135.62,5174.28,5174
PVA,20210811,0.4545,0.4685,0.45,0.4685,73008
R4,20210811,8.48,8.48,8.48,8.52,299
RBT,20210811,2.6,2.6,2.6,2.6,598
RDM,20210811,1.434,1.44,1.434,1.44,1893
REE,20210811,17.065,17.2,17.035,17.2,609205
REN,20210811,2.08,2.11,2.08,2.11,2605
REP,20210811,9.636,9.7,9.566,9.7,3293490
RIO,20210811,3.54,3.54,3.42,3.42,1315
RJF,20210811,5.11,5.23,5.11,5.23,18232
RLIA,20210811,0.722,0.728,0.722,0.728,13521
ROVI,20210811,61.5,61.7,60.1,61.5,36010
SAB,20210811,0.612,0.6198,0.6082,0.6182,19508487
SAN,20210811,3.27,3.299,3.2435,3.2955,27344755
SCYR,20210811,2.072,2.092,2.046,2.092,789394
SLR,20210811,16.25,16.31,16.015,16.155,316499
SOL,20210811,6.9,7.1,6.8,7.035,55689
SPK,20210811,26.25,26.25,26.2,26.25,9108
SPS,20210811,0.912,0.949,0.912,0.912,5035
TEF,20210811,4.193,4.256,4.18,4.2485,12814863
TL5,20210811,5.12,5.23,5.065,5.19,360109
TLGO,20210811,4.735,4.78,4.705,4.745,38720
TRE,20210811,7.47,7.69,7.46,7.51,372094
TRG,20210811,0.4215,0.44,0.4075,0.431,1190853
TUB,20210811,1.48,1.51,1.48,1.51,41356
UBS,20210811,0.017,0.0172,0.0168,0.017,9490495
UNI,20210811,0.7695,0.776,0.764,0.7745,3585631
VER,20210811,3.8,3.885,3.8,3.82,8037
VID,20210811,97.6,98.9,97.6,97.8,6086
VIS,20210811,59.6,61.25,59.6,61.1,43603
VOC,20210811,1.1,1.105,1.1,1.105,971
YAC1,20210811,1.27,1.27,1.27,1.27,1559
YGOP,20210811,14.8,14.8,14.8,14.8,338
YPARK,20210811,1.52,1.52,1.52,1.52,900
YQPQ,20210811,1.03,1.03,1.01,1.01,6300
ZOT,20210811,5.68,5.72,5.67,5.68,76116