A3M,20210920,3.52,3.53,3.434,3.474,296392
ACS,20210920,22.57,22.61,21.95,22.52,1100359
ACX,20210920,11.42,11.42,11.015,11.155,1053296
ADL,20210920,0.69,0.77,0.648,0.77,1932484
ADX,20210920,1.809,1.809,1.74,1.744,518359
ADZ,20210920,4.18,4.47,4.18,4.23,1807
AEDAS,20210920,27.45,27.5,26.6,26.95,75375
AENA,20210920,130,137.85,130,137.05,191076
AGIL,20210920,7.8,7.8,7.02,7.2,31464
AI,20210920,0.11,0.1104,0.1034,0.105,1068924
AIR,20210920,110.86,113.8,108.9,112.32,12265
ALB,20210920,49.5,49.5,47.8,48.2,15833
ALC,20210920,26.6,26.6,26.6,27.2,107
ALM,20210920,14.16,14.33,14.09,14.33,284496
ALNT,20210920,15.6,15.8,15.6,15.8,3044
ALQ,20210920,5,5,5,5,6000
AMP,20210920,0.183,0.185,0.181,0.1822,1352747
AMS,20210920,52,55.78,52,54.9,1689900
ANA,20210920,142.5,142.6,139.4,139.9,88589
ANE,20210920,29.1,29.45,28.6,28.6,105422
APAM,20210920,49.46,49.46,47.52,47.95,8210
APPS,20210920,8.105,8.205,7.925,8.155,211033
ARM,20210920,9.04,9.34,9,9.1,10409
ART,20210920,4.04,4.04,3.9,3.96,2904
ATRY,20210920,10.8,10.95,10.65,10.7,13068
AZK,20210920,5.88,5.9,5.8,5.8,1096
BAIN,20210920,2.68,2.68,2.68,2.68,500
BBVA,20210920,5.582,5.589,5.248,5.248,42464180
BDL,20210920,113,113,113,113,411
BKT,20210920,4.9,4.903,4.691,4.814,3576815
BKY,20210920,0.1968,0.2028,0.1905,0.1906,1761978
CABK,20210920,2.55,2.55,2.463,2.482,13086401
CAF,20210920,34.6,34.85,34,34.65,31111
CASH,20210920,0.765,0.765,0.739,0.749,455805
CBAV,20210920,19.2,19.2,18.6,18.9,970
CCEP,20210920,49.2,49.2,47.8,48,2341
CDR,20210920,0.58,0.596,0.551,0.562,350663
CEV,20210920,7.8,7.8,7.8,7.8,240
CIE,20210920,21.66,21.72,21.3,21.32,242570
CLE,20210920,0.314,0.328,0.314,0.328,15584
CLNX,20210920,57.9,58.14,57.24,57.94,742044
CLR,20210920,1.37,1.37,1.37,1.37,3166
COL,20210920,8.7,8.755,8.545,8.72,499671
COM,20210920,0.984,1.04,0.972,0.99,22536
DIA,20210920,0.0174,0.0174,0.016,0.0162,158345742
DOM,20210920,4.31,4.35,4.2,4.265,102548
EAT,20210920,6.55,6.55,6.3,6.3,7523
EBRO,20210920,16.44,16.48,16.3,16.44,136294
ECR,20210920,3.83,3.83,3.63,3.695,531431
EDR,20210920,6.29,6.48,6,6.48,187721
EEP,20210920,0.346,0.346,0.346,0.346,2000
EIDF,20210920,15.5,15.5,15.3,15.3,895
ELE,20210920,18.155,18.155,17.65,18.1,2266658
ELZ,20210920,1.83,1.835,1.79,1.83,74887
ENC,20210920,2.36,2.36,2.302,2.318,791875
END,20210920,4.38,4.38,4.28,4.28,2615
ENER,20210920,5.5,5.5,5.27,5.5,10401
ENG,20210920,18.505,18.995,18.405,18.85,862435
ENO,20210920,9.94,9.94,9.66,9.74,9142
EZE,20210920,0.346,0.346,0.3255,0.334,429560
FACE,20210920,4.49,4.49,4.21,4.24,21463
FAE,20210920,3.282,3.296,3.236,3.288,226240
FCC,20210920,10.88,11.04,10.7,10.88,60893
FDR,20210920,35.3,35.9,34.8,35.75,624653
FER,20210920,24.11,24.86,23.88,24.78,736335
GALQ,20210920,1.515,1.515,1.515,1.525,386
GAM,20210920,21.83,22.42,21.29,22.25,954077
GAS,20210920,21.5,21.58,21.38,21.48,1632729
GCO,20210920,30.8,30.8,29.55,29.9,16763
GEST,20210920,3.36,3.36,3.218,3.276,573347
GIGA,20210920,11.1,11.45,10.7,10.8,10077
GRE,20210920,32.5,32.85,31,32.4,48100
GRF,20210920,21.86,22.2,21.55,22.2,1397516
GRF.P,20210920,13.13,13.34,12.89,13.32,168915
GRN,20210920,14.65,14.65,13.45,13.95,2570
GSJ,20210920,4.95,4.965,4.86,4.89,10755
HLZ,20210920,13.75,13.75,13.2,13.45,26986
HOME,20210920,11.9,11.94,11.54,11.76,55111
IAG,20210920,1.75,1.9435,1.741,1.9375,47593131
IBE,20210920,9.28,9.334,9.14,9.262,13747568
IBG,20210920,20.6,20.6,19.1,19.95,4215
IDR,20210920,9.14,9.245,8.975,9.195,572170
IFF,20210920,0.69,0.72,0.69,0.72,4500
INDDT,20210920,6703.1,6703.1,6584.3,6651.6,141516
ISUR,20210920,7.6,7.64,7.52,7.58,3235
ITX,20210920,31.04,31.99,30.91,31.77,2887370
IZER,20210920,7.62,7.62,7.34,7.6,4717
KOM,20210920,2.48,2.48,2.48,2.48,20
LDA,20210920,1.872,1.872,1.79,1.79,458092
LGT,20210920,12,12.1,11.75,11.8,4526
LIB,20210920,2.04,2.04,2.04,2.04,2760
LLN,20210920,4.92,5,4.8,4.83,38643
LLYC,20210920,11.05,11.1,11,11,5424
LOG,20210920,18.23,18.23,17.75,18.05,238534
LRE,20210920,5.36,5.36,4.855,5.14,183872
MAKS,20210920,25.8,25.8,25.8,26,99
MAP,20210920,1.803,1.803,1.758,1.76,4046801
MCM,20210920,16.42,16.5,16.1,16.12,8077
MDF,20210920,0.849,0.849,0.8105,0.825,182104
MEL,20210920,5.8,5.99,5.66,5.934,1053309
MIO,20210920,8.1,8.1,7.8,7.8,2784
MONI,20210920,0.152,0.152,0.152,0.152,1000
MRL,20210920,9.1,9.192,9.01,9.162,616823
MTB,20210920,1.63,1.7,1.63,1.7,1679
MTS,20210920,26.5,26.5,24.93,25.12,1851197
MVC,20210920,7.5,7.56,7.43,7.44,9228
NBI,20210920,6.2,6.2,6.2,6.2,89
NEA,20210920,5.68,5.68,5.32,5.4,5494
NHH,20210920,3.3,3.37,3.2,3.275,190880
NHH.D,20210920,0.0847,0.0899,0.0754,0.085,2846428
NTH,20210920,1.72,1.72,1.69,1.71,48893
NTX,20210920,4.02,4.02,4.02,4.18,150
NXT,20210920,0.522,0.53,0.514,0.53,69219
NY,20210920,34584.88,34459.72,33987.75,34038.34,34459
NYE,20210920,0.0071,0.0073,0.0065,0.0068,15365100
OHL,20210920,0.607,0.607,0.585,0.5975,2245540
OLE,20210920,0.3466,0.3494,0.3312,0.3398,1243749
ORY,20210920,3.325,3.375,3.26,3.315,96334
PANG,20210920,1.69,1.69,1.66,1.66,1650
PAR,20210920,4.9,4.9,4.65,4.8,15222
PHM,20210920,78.9,78.96,76.8,78.5,64418
PRM,20210920,14.35,14.7,14.3,14.3,2220
PRO,20210920,17,17,16.55,16.7,1472
PRS,20210920,0.55,0.55,0.52,0.53,788412
PSG,20210920,2.61,2.61,2.532,2.578,375989
PSI,20210920,5299.33,5241.6,5185.92,5215.61,5215
PVA,20210920,0.4885,0.4995,0.473,0.48,105027
R4,20210920,9,9,8.98,9,244
RDM,20210920,1.424,1.446,1.424,1.444,55574
REE,20210920,17,17.365,17,17.36,1533665
REN,20210920,1.935,1.95,1.935,1.95,3545
REP,20210920,9.852,10.014,9.736,9.979,7409215
RIO,20210920,3.4,3.4,3.32,3.46,149
RJF,20210920,4.595,4.68,4.405,4.495,36178
RLIA,20210920,0.682,0.698,0.678,0.696,128079
ROVI,20210920,56.6,57.1,54.9,56,46449
SAB,20210920,0.621,0.624,0.6006,0.6154,36046201
SAN,20210920,2.984,3.005,2.881,2.894,73908097
SCYR,20210920,2.108,2.116,2.046,2.102,2796991
SLR,20210920,14.16,14.605,14.06,14.32,816037
SOL,20210920,7.14,7.2,6.805,6.835,98436
SPK,20210920,26.05,26.15,26.05,26.15,37819
SPS,20210920,0.865,0.89,0.855,0.888,10254
TEF,20210920,4.12,4.1285,4.0815,4.1175,11463759
TL5,20210920,4.74,4.8,4.684,4.8,237479
TLGO,20210920,4.5,4.535,4.42,4.46,47446
TRE,20210920,7.35,7.5,7.09,7.465,252104
TRG,20210920,0.392,0.392,0.3635,0.3835,585619
TUB,20210920,1.44,1.44,1.396,1.41,79287
UBS,20210920,0.0159,0.0161,0.0153,0.0157,20020537
UNI,20210920,0.8265,0.831,0.812,0.824,3165209
VER,20210920,3.7,3.8,3.625,3.8,16017
VID,20210920,99.3,99.3,97.2,98,10148
VIS,20210920,59.15,59.45,58.7,58.75,51160
VOC,20210920,1.055,1.09,1.055,1.055,7223
YAC1,20210920,1.25,1.25,1.18,1.21,71990
YATO,20210920,9.75,9.75,9.75,9.75,200
YVIT,20210920,11.5,11.5,11.5,11.5,1280
YZBL,20210920,1.2,1.2,1.2,1.2,1200
ZOT,20210920,5.29,5.38,5.27,5.34,461387