A3M,20210913,3.62,3.644,3.548,3.634,116675
ACS,20210913,22.69,23.53,22.67,23.4,621275
ACX,20210913,11.45,11.49,11.27,11.355,636605
ADL,20210913,0.47,0.493,0.461,0.471,13645
ADX,20210913,1.833,1.874,1.83,1.853,579635
ADZ,20210913,4.24,4.24,4.24,4.37,189
AEDAS,20210913,27.5,27.75,27.2,27.4,60960
AENA,20210913,132.2,134.1,132,133.5,116247
AGIL,20210913,7.5,7.5,7.22,7.48,15005
AI,20210913,0.113,0.1138,0.1096,0.1096,1111121
AIR,20210913,114.74,116,113.8,115.06,5036
ALB,20210913,49.45,49.45,48.1,48.55,7431
ALC,20210913,27.2,27.2,27.2,27.2,200
ALM,20210913,13.85,14.06,13.76,13.94,232350
ALNT,20210913,15.6,15.6,15.6,15.6,1342
ALQ,20210913,5.05,5.05,5.05,5.05,900
AMP,20210913,0.185,0.1858,0.1832,0.1834,898912
AMS,20210913,52.12,52.58,51.64,52,710419
ANA,20210913,144.6,149.5,144.6,148.1,104248
ANE,20210913,31,31.11,30.61,31,66952
APAM,20210913,50.84,51.36,50.84,51.22,424
APPS,20210913,8.175,8.33,8.11,8.22,191088
ARM,20210913,9.16,9.16,9.16,9.6,62
ART,20210913,4.06,4.1,4.06,4.08,6343
ATRY,20210913,11,11.05,10.7,10.95,2372
AZK,20210913,5.76,5.76,5.76,5.8,79
BBVA,20210913,5.519,5.602,5.482,5.597,10465552
BDL,20210913,113,113,113,113,164
BKT,20210913,4.91,4.95,4.857,4.943,1138183
BKY,20210913,0.1883,0.207,0.187,0.201,10300991
CABK,20210913,2.598,2.642,2.576,2.642,6270472
CAF,20210913,33.95,34.3,33.45,33.6,24461
CASH,20210913,0.81,0.821,0.786,0.805,366008
CBAV,20210913,17.6,19.3,17.6,18.8,7073
CCEP,20210913,49.46,49.5,49.1,49.1,520
CDR,20210913,0.521,0.534,0.504,0.527,157355
CIE,20210913,23.8,23.8,23.44,23.7,94221
CLE,20210913,0.24,0.24,0.24,0.24,15050
CLNX,20210913,57.28,57.56,56.66,56.66,627918
CLR,20210913,1.44,1.5,1.44,1.47,6931
COL,20210913,8.44,8.905,8.425,8.735,1016886
COM,20210913,1.065,1.07,1,1.035,12950
DIA,20210913,0.0191,0.0195,0.019,0.0192,27070029
DOM,20210913,4.49,4.49,4.41,4.455,64948
EAT,20210913,6.63,6.88,6.63,6.885,140
EBRO,20210913,16.56,16.76,16.48,16.76,56661
ECR,20210913,3.715,3.9,3.715,3.88,406122
EDR,20210913,6.06,6.27,6.06,6.27,14039
EEP,20210913,0.386,0.386,0.386,0.378,1
EIDF,20210913,13.8,13.8,13.8,13.8,4951
ELE,20210913,20.14,20.59,20.14,20.47,944698
ELZ,20210913,1.945,1.97,1.775,1.93,141554
ENC,20210913,2.48,2.51,2.442,2.488,438087
END,20210913,4.28,4.38,4.28,4.38,2587
ENER,20210913,5.3,5.44,5.3,5.4,6342
ENG,20210913,18.65,18.935,18.645,18.89,406294
ENO,20210913,10.2,10.2,10,10,1160
EZE,20210913,0.3505,0.356,0.347,0.349,400348
FACE,20210913,5.05,5.05,4.75,4.87,15307
FAE,20210913,3.3,3.32,3.288,3.292,180784
FCC,20210913,10.9,11.4,10.9,11.36,62376
FDR,20210913,37.3,38.1,37.1,37.55,291734
FER,20210913,24.6,25.08,24.6,24.91,652387
GALQ,20210913,1.495,1.585,1.495,1.58,20367
GAM,20210913,22.73,23.27,22.49,23.22,784573
GAS,20210913,21.79,22,21.76,21.98,1199849
GCO,20210913,32.05,32.35,31.65,31.65,12910
GEST,20210913,3.706,3.718,3.608,3.648,181118
GIGA,20210913,11,11.1,10.9,11,4966
GRE,20210913,32.3,33.45,32.1,33.1,80669
GRF,20210913,20.62,21.03,20.53,20.89,650362
GRF.P,20210913,12.11,12.41,12.06,12.24,171612
GRI,20210913,2.2,2.2,2.2,2.2,117
GRN,20210913,16.3,16.3,15.7,16,884
GSJ,20210913,5.11,5.11,5.06,5.06,8948
HLZ,20210913,13.6,13.8,13.4,13.8,4046
HOME,20210913,12,12.18,11.96,12.08,15322
IAG,20210913,1.7,1.7405,1.66,1.738,16980801
IBE,20210913,10.11,10.285,10.095,10.255,8803471
IBG,20210913,20.1,20.6,19.8,20.6,3177
IDR,20210913,8.945,9.045,8.855,8.985,327123
IFF,20210913,0.645,0.675,0.645,0.675,9500
INDDT,20210913,6704.2,6797.1,6703.1,6792.9,65198
ISUR,20210913,7.58,7.58,7.52,7.56,294
ITX,20210913,29.38,29.69,29,29.5,2044828
IZER,20210913,7.7,7.78,7.62,7.62,2107
KOM,20210913,2.48,2.48,2.48,2.48,275
LDA,20210913,1.81,1.8195,1.796,1.816,202507
LGT,20210913,11.9,12,11.9,11.9,488
LIB,20210913,2.2,2.2,2.18,2.18,1685
LLN,20210913,5.15,5.25,5.02,5.05,9582
LLYC,20210913,11.7,11.7,11.35,11.7,4696
LOG,20210913,18.15,18.47,18.05,18.28,113348
LRE,20210913,5.43,5.53,5.4,5.5,33184
MAKS,20210913,26,26,25.8,26,65
MAP,20210913,1.8045,1.837,1.8045,1.833,1667739
MCM,20210913,16.32,16.32,15.8,16.02,16415
MDF,20210913,0.823,0.834,0.819,0.82,182795
MED,20210913,0.94,0.94,0.94,0.9,1
MEL,20210913,5.73,5.78,5.646,5.776,853864
MIO,20210913,8.15,8.3,8.15,8.3,990
MONI,20210913,0.153,0.153,0.153,0.153,7537
MRL,20210913,9.16,9.286,9.07,9.278,563329
MTB,20210913,1.7,1.71,1.7,1.7,1500
MTS,20210913,27.85,28.375,27.765,27.905,323147
MVC,20210913,7.43,7.43,7.33,7.35,1389
NBI,20210913,6.4,6.4,6.4,6.5,488
NEA,20210913,5.42,5.6,5.42,5.6,4958
NHH,20210913,3.455,3.54,3.45,3.495,22131
NHH.D,20210913,0.1066,0.1066,0.0989,0.1066,296320
NTH,20210913,1.68,1.695,1.655,1.66,9788
NTX,20210913,4.02,4.1,4.02,4.1,1500
NXT,20210913,0.55,0.566,0.538,0.538,180737
NYE,20210913,0.0072,0.0075,0.0072,0.0074,4109900
OHL,20210913,0.6395,0.6475,0.6335,0.6425,1664951
OLE,20210913,0.3528,0.3528,0.3456,0.35,98607
ORY,20210913,3.43,3.44,3.4,3.4,28698
PANG,20210913,1.72,1.72,1.72,1.72,200
PAR,20210913,4.775,4.78,4.775,4.78,378
PHM,20210913,80.5,80.5,78.04,78.46,66610
PRM,20210913,14.25,14.6,14.25,14.45,1607
PRO,20210913,17.25,17.25,17.25,17.15,159
PRS,20210913,0.605,0.63,0.605,0.609,204082
PSG,20210913,2.702,2.718,2.628,2.67,416756
PSI,20210913,5306.65,5412.4,5345.83,5406.42,5406
PVA,20210913,0.529,0.529,0.4815,0.504,213781
R4,20210913,9.3,9.3,8.9,8.9,5166
RDM,20210913,1.426,1.438,1.426,1.438,9570
REE,20210913,16.92,17.165,16.915,17.06,713910
REN,20210913,1.96,1.96,1.935,1.94,37784
REP,20210913,9.441,9.786,9.441,9.783,5351618
RIO,20210913,3.42,3.42,3.42,3.42,100
RJF,20210913,4.67,4.715,4.67,4.7,5671
RLIA,20210913,0.696,0.7,0.692,0.692,118537
ROVI,20210913,57.4,57.7,56.2,56.2,50864
SAB,20210913,0.5872,0.6016,0.5824,0.6008,16879144
SAN,20210913,3.07,3.114,3.0485,3.114,25062110
SCYR,20210913,2.142,2.178,2.122,2.176,1615331
SLR,20210913,15.22,15.59,14.99,15.445,736866
SOL,20210913,6.14,6.27,5.92,6.16,211995
SPK,20210913,26.3,26.35,26.3,26.3,32673
SPS,20210913,0.885,0.907,0.881,0.907,2319
TEF,20210913,4.1065,4.203,4.1065,4.161,8302449
TL5,20210913,4.928,4.938,4.842,4.908,233792
TLGO,20210913,4.61,4.61,4.52,4.56,14180
TRE,20210913,7.545,7.88,7.525,7.87,187656
TRG,20210913,0.412,0.4155,0.405,0.4065,244268
TUB,20210913,1.46,1.488,1.46,1.47,834745
UBS,20210913,0.0167,0.0168,0.0165,0.0167,2605989
UNI,20210913,0.786,0.786,0.7665,0.7685,3889355
VER,20210913,3.69,3.77,3.69,3.77,809
VID,20210913,101.2,102.4,101,101.6,5559
VIS,20210913,59.4,60.05,59.3,59.5,38605
VOC,20210913,1.07,1.07,1.07,1.07,31705
YABA,20210913,1.09,1.09,1.09,1.09,500
YAC1,20210913,1.25,1.25,1.25,1.25,28146
YVBA,20210913,8.9,8.9,8.9,8.9,2700
YVIT,20210913,11.4,11.4,11.3,11.3,1500
YZBL,20210913,1.19,1.19,1.19,1.19,800
ZOT,20210913,5.54,5.58,5.51,5.56,155161