A3M,20210903,3.764,3.764,3.67,3.674,193215
ACS,20210903,23.43,23.69,23.25,23.27,547625
ACX,20210903,11.515,11.54,11.39,11.42,683076
ADL,20210903,0.502,0.518,0.5,0.516,87850
ADX,20210903,1.924,1.924,1.89,1.89,146938
ADZ,20210903,4.34,4.34,4.3,4.33,58
AEDAS,20210903,28.45,28.55,28.05,28.15,17958
AENA,20210903,138.35,138.7,133.9,133.9,147386
AGIL,20210903,7.4,7.5,7.4,7.5,1485
AI,20210903,0.1096,0.1138,0.1096,0.1128,880025
AIR,20210903,113.6,115.96,113.6,114.74,2671
ALB,20210903,49.55,50.1,49.5,49.85,7132
ALC,20210903,27.8,27.8,27.8,27.8,416
ALM,20210903,14.8,14.8,14.44,14.56,288499
ALNT,20210903,15.3,15.75,15.3,15.6,3249
AMP,20210903,0.1868,0.1868,0.182,0.1834,478319
AMS,20210903,52.82,52.82,51.22,51.4,1174783
ANA,20210903,143,143.6,140.8,141.6,87599
ANE,20210903,31,31,30.19,30.56,30298
APAM,20210903,50.4,50.78,50.4,50.74,805
APPS,20210903,8.45,8.55,8.37,8.4,122344
ARM,20210903,9.6,9.6,9.22,9.22,7352
ART,20210903,3.9,3.95,3.83,3.83,2760
ATRY,20210903,11,11,10.9,11,7237
AZK,20210903,5.8,6,5.8,5.94,1543
BAIN,20210903,2.8,2.8,2.8,2.8,1600
BBVA,20210903,5.64,5.666,5.565,5.568,12151363
BDL,20210903,112,113,112,113,289
BKT,20210903,4.984,4.988,4.91,4.94,1862592
BKY,20210903,0.1879,0.1879,0.1845,0.187,1453631
CABK,20210903,2.663,2.675,2.626,2.643,9927640
CAF,20210903,35.95,36.5,35.75,35.95,15879
CASH,20210903,0.83,0.844,0.818,0.822,301282
CBAV,20210903,18.4,18.7,18.4,18.7,1596
CCEP,20210903,51.5,51.5,50.45,51.05,1903
CDR,20210903,0.61,0.61,0.585,0.585,171412
CEV,20210903,8.05,8.05,8.05,8.05,1222
CIE,20210903,24.3,24.3,23.82,23.84,166344
CLNX,20210903,58.44,58.52,57.26,57.52,1130475
CLR,20210903,1.51,1.54,1.51,1.54,2967
CMM,20210903,0.98,0.98,0.96,0.96,3600
COL,20210903,9.03,9.09,8.78,8.78,884109
COM,20210903,1.07,1.1,1.07,1.095,18790
DIA,20210903,0.0204,0.0206,0.02,0.0201,72394237
DOM,20210903,4.5,4.55,4.45,4.5,129878
EAT,20210903,6.705,7,6.705,7,1807
EBRO,20210903,16.92,17.06,16.9,16.94,28130
ECR,20210903,3.45,3.47,3.36,3.44,75458
EDR,20210903,6.5,6.58,6.33,6.38,70023
EEP,20210903,0.372,0.372,0.372,0.362,10
EIDF,20210903,15.8,15.9,15.8,15.9,7486
ELE,20210903,21.13,21.39,20.7,20.81,1540235
ELZ,20210903,1.94,2.07,1.94,2,60733
ENC,20210903,2.61,2.61,2.532,2.532,297611
END,20210903,4.7,4.7,4.58,4.58,8497
ENER,20210903,5.3,5.44,5.3,5.32,13703
ENG,20210903,19.385,19.485,19.16,19.225,489435
ENO,20210903,10.15,10.15,10.1,10.1,5013
EZE,20210903,0.354,0.3575,0.354,0.354,216921
FACE,20210903,4.96,5.17,4.94,4.955,116956
FAE,20210903,3.4,3.428,3.394,3.418,255475
FCC,20210903,11.1,11.4,11.08,11.22,139686
FDR,20210903,36.8,37.5,36.2,36.4,408598
FER,20210903,25.37,25.6,24.91,24.93,990877
GALQ,20210903,1.49,1.55,1.49,1.55,13847
GAM,20210903,25.5,25.74,25.21,25.66,620893
GAS,20210903,21.94,21.96,21.67,21.77,970894
GCO,20210903,31.5,32.45,31.4,32.4,12787
GEST,20210903,3.98,3.98,3.864,3.876,217078
GIGA,20210903,10.8,10.8,10.2,10.6,5786
GRE,20210903,29.6,31,29.6,30.6,60569
GRF,20210903,21.11,21.15,20.81,20.92,612726
GRF.P,20210903,12.37,12.54,12.35,12.51,139553
GRI,20210903,2.22,2.22,2.22,2.22,410
GRN,20210903,15.2,18,14.5,17.5,29485
GSJ,20210903,5.38,5.47,5.2,5.23,48543
HLZ,20210903,13.2,13.45,13.2,13.4,5192
HOME,20210903,12.36,12.58,12.34,12.58,34576
IAG,20210903,1.864,1.873,1.817,1.82,13627611
IBE,20210903,10.61,10.67,10.46,10.555,10420885
IBG,20210903,20.4,20.5,20,20.5,2970
IDR,20210903,9.34,9.36,9.15,9.19,534579
IFF,20210903,0.61,0.61,0.61,0.61,2121
INDDT,20210903,6870.3,6894.3,6808.6,6814.3,77320
ISUR,20210903,7.58,7.58,7.56,7.58,537
ITX,20210903,29.88,29.88,29.47,29.57,2701202
IZER,20210903,7.98,7.98,7.64,7.8,2067
KOM,20210903,2.44,2.44,2.44,2.44,2000
LDA,20210903,1.7905,1.818,1.7905,1.8055,344725
LGT,20210903,11.9,12.15,11.85,11.85,7420
LIB,20210903,2.32,2.32,2.32,2.32,300
LLN,20210903,5.27,5.28,5.09,5.09,10512
LLYC,20210903,11.7,11.8,11.65,11.7,6640
LOG,20210903,18.61,18.74,18.44,18.54,216098
LRE,20210903,5.45,5.54,5.45,5.51,10839
MAKS,20210903,25.3,25.3,25,25,922
MAP,20210903,1.846,1.846,1.817,1.8215,2906396
MCM,20210903,16.46,16.66,16.46,16.6,2706
MDF,20210903,0.8595,0.8795,0.8455,0.8455,230760
MEL,20210903,6.024,6.03,5.802,5.802,736636
MIO,20210903,8.8,9.15,8.8,9.15,2078
MRL,20210903,10,10.01,9.802,9.83,746088
MTB,20210903,1.74,1.74,1.66,1.72,36474
MTS,20210903,28.62,28.815,28.17,28.245,394130
MVC,20210903,7.59,7.59,7.26,7.26,12476
NBI,20210903,6.2,6.2,6.2,6.2,105
NEA,20210903,5.78,5.78,5.62,5.7,7328
NHH,20210903,3.74,3.76,3.61,3.74,22956
NTH,20210903,1.74,1.74,1.72,1.72,16117
NTX,20210903,4.12,4.12,4.12,4.12,1209
NXT,20210903,0.562,0.564,0.542,0.542,65211
NYE,20210903,0.0074,0.0075,0.0073,0.0075,1788300
OHL,20210903,0.6265,0.648,0.6265,0.6345,1349381
OLE,20210903,0.357,0.36,0.347,0.351,605844
ORY,20210903,3.445,3.5,3.42,3.43,61543
PANG,20210903,1.76,1.76,1.76,1.72,113
PAR,20210903,4.85,4.9,4.8,4.9,4818
PHM,20210903,78.56,81.08,78.3,80.16,165852
PRM,20210903,14.75,14.8,14.55,14.65,3579
PRO,20210903,17.25,17.25,17.05,17.15,1150
PRS,20210903,0.635,0.635,0.62,0.621,382103
PSG,20210903,2.8,2.838,2.796,2.8,245068
PSI,20210903,5505.37,5499.66,5460.8,5481.15,5481
PVA,20210903,0.4745,0.487,0.465,0.472,74095
R4,20210903,8.78,8.98,8.78,8.88,1418
RDM,20210903,1.436,1.436,1.436,1.436,1140
REE,20210903,17.32,17.425,17.1,17.25,983933
REN,20210903,2.01,2.06,2.01,2.04,29431
REP,20210903,9.722,9.76,9.57,9.591,3707567
RIO,20210903,3.42,3.42,3.42,3.5,92
RJF,20210903,4.89,4.925,4.86,4.86,21787
RLIA,20210903,0.714,0.72,0.714,0.72,14891
ROVI,20210903,58,59.4,56.6,57.5,138129
SAB,20210903,0.61,0.6148,0.5986,0.5986,16269511
SAN,20210903,3.1315,3.135,3.0715,3.076,38246259
SCYR,20210903,2.14,2.21,2.132,2.138,2625014
SLR,20210903,17.005,17.42,16.9,17.18,649797
SOL,20210903,7.15,7.15,6.96,6.995,56290
SPK,20210903,26.25,26.3,26.25,26.25,13616
SPS,20210903,0.876,0.91,0.876,0.88,6480
TEF,20210903,4.18,4.201,4.123,4.123,12870134
TL5,20210903,5.115,5.22,5.115,5.16,296811
TLGO,20210903,4.745,4.745,4.675,4.73,21195
TRE,20210903,8.22,8.245,7.965,8.01,196253
TRG,20210903,0.42,0.4315,0.4125,0.4165,273418
TUB,20210903,1.484,1.498,1.472,1.472,61323
UBS,20210903,0.0167,0.0169,0.0166,0.0168,2821459
UNI,20210903,0.8,0.805,0.792,0.8,1836878
VER,20210903,3.8,3.84,3.8,3.8,2705
VID,20210903,98.3,102.2,98,100,8836
VIS,20210903,60.6,60.6,59.45,59.7,81118
VOC,20210903,1.075,1.075,1.07,1.075,8891
YAC1,20210903,1.26,1.27,1.26,1.26,31720
YATO,20210903,9.6,9.65,9.6,9.65,747
YENT,20210903,1.72,1.72,1.72,1.73,100
YQPQ,20210903,1.04,1.04,1.04,1.04,5000
YVBA,20210903,9.05,9.05,9.05,9.05,553
ZOT,20210903,5.65,5.7,5.63,5.67,106978