A3M,20211025,3.666,3.666,3.59,3.61,308933
ACS,20211025,22.99,23,22.55,22.8,771558
ACX,20211025,11.725,11.825,11.65,11.805,723896
ADL,20211025,0.554,0.578,0.55,0.568,115344
ADX,20211025,1.51,1.51,1.362,1.398,6487048
ADZ,20211025,4.25,4.29,4.25,4.29,1205
AEDAS,20211025,24.1,24.75,24,24.7,21388
AENA,20211025,142.5,142.5,139.15,139.6,123613
AGIL,20211025,7.28,7.3,7.28,7.3,2336
AI,20211025,0.112,0.1126,0.1086,0.1118,846248
AIR,20211025,109.6,109.6,107.26,107.96,16562
ALB,20211025,48.85,48.85,47.75,47.85,5892
ALM,20211025,12.82,12.89,12.72,12.81,199599
ALNT,20211025,16,16,15.75,15.85,1748
ALQ,20211025,5.1,5.1,5.05,5.05,2214
AMP,20211025,0.1898,0.1898,0.1868,0.189,612411
AMS,20211025,55.6,55.6,54.66,55.12,639354
ANA,20211025,161.6,163.5,159.3,162.6,112048
ANE,20211025,29.05,30.29,29.05,30,107180
APAM,20211025,50.2,50.2,48.88,49.65,1256
APPS,20211025,8.4,8.4,8.165,8.175,297116
ARM,20211025,9.28,9.34,9.28,9.34,1143
ART,20211025,3.81,3.83,3.81,3.83,1344
ATRY,20211025,10.2,10.25,10.1,10.1,13319
AZK,20211025,5.94,5.94,5.86,5.86,1756
BAIN,20211025,2.7,2.7,2.7,2.7,1000
BBVA,20211025,5.65,5.734,5.586,5.701,14965415
BKT,20211025,4.739,4.84,4.733,4.755,3507466
BKY,20211025,0.202,0.202,0.1953,0.198,506713
CABK,20211025,2.552,2.642,2.546,2.605,10345035
CAF,20211025,37.35,37.55,37.05,37.2,11496
CASH,20211025,0.638,0.639,0.605,0.606,3683191
CBAV,20211025,18.9,18.9,18.5,18.7,14540
CCEP,20211025,45.58,45.58,45.1,45.16,1200
CDR,20211025,0.4,0.406,0.344,0.344,2453054
CIE,20211025,23.56,23.58,22.58,22.76,326145
CLE,20211025,0.334,0.35,0.334,0.35,8170
CLNX,20211025,54.72,54.72,53.96,53.98,491081
CLR,20211025,1.3,1.3,1.3,1.3,34994
CMM,20211025,1.22,1.22,1.22,1.22,850
COL,20211025,8.47,8.47,8.25,8.25,470592
COM,20211025,1.055,1.19,1.055,1.17,52557
DIA,20211025,0.0152,0.0152,0.0148,0.015,26006043
DOM,20211025,4.5,4.5,4.35,4.405,99003
EAT,20211025,6.8,7,6.8,6.9,10156
EBRO,20211025,16.82,16.96,16.82,16.9,34288
ECR,20211025,3.5,3.515,3.45,3.45,151337
EDR,20211025,7.11,7.29,6.9,7.18,79206
EEP,20211025,0.48,0.48,0.48,0.48,4535
EIDF,20211025,19.4,19.4,19.4,19.4,5541
ELE,20211025,19.125,19.18,18.99,19.015,1162083
ELZ,20211025,1.87,1.88,1.83,1.86,16960
ENC,20211025,2.392,2.392,2.332,2.368,714079
END,20211025,4.06,4.1,4.06,4.1,3049
ENER,20211025,5.31,5.33,5.21,5.24,11322
ENG,20211025,19.515,19.625,19.355,19.455,949096
ENO,20211025,10,10,9.74,9.84,10224
EZE,20211025,0.267,0.268,0.26,0.265,1388005
FACE,20211025,4.735,4.735,4.465,4.6,15061
FAE,20211025,3.462,3.5,3.452,3.49,234339
FCC,20211025,11.02,11.32,11.02,11.26,23729
FDR,20211025,37.1,37.15,36.75,37,339488
FER,20211025,27.18,27.19,26.84,27.15,994007
GALQ,20211025,1.54,1.54,1.48,1.48,29377
GAM,20211025,21.99,22.1,21.3,21.71,617172
GAS,20211025,22.08,22.1,21.92,21.94,803275
GCO,20211025,31.5,31.5,30.1,30.2,14716
GEST,20211025,3.6,3.656,3.592,3.648,281360
GIGA,20211025,11,11.2,11,11.2,6514
GRE,20211025,32,33.1,31.7,32.95,57769
GRF,20211025,20.28,20.44,20.04,20.44,908961
GRF.P,20211025,11.98,11.98,11.77,11.88,237343
GRN,20211025,15.8,16,15.8,16,280
GSJ,20211025,4.4,4.42,4.3,4.3,36948
HLZ,20211025,12.3,12.3,11.5,11.9,8198
HOME,20211025,10.86,11.08,10.72,11,53893
IAG,20211025,1.85,1.8895,1.835,1.857,12752099
IBE,20211025,9.742,9.772,9.622,9.65,7575266
IBG,20211025,20.5,20.5,19.6,20.1,4281
IDR,20211025,9.57,9.71,9.51,9.6,481802
IFF,20211025,0.665,0.665,0.665,0.665,1000
INDDT,20211025,6935.7,6981.2,6928.4,6953.7,107263
ISUR,20211025,8.18,8.22,8.18,8.2,973
ITX,20211025,31.02,31.03,30.63,30.71,1536229
IZER,20211025,7.6,7.82,7.6,7.82,5238
KOM,20211025,2.4,2.4,2.4,2.4,10
LDA,20211025,1.7035,1.757,1.7005,1.7405,1283721
LGT,20211025,12,12,12,12,6600
LIB,20211025,1.92,1.92,1.9,1.92,4080
LLN,20211025,5.32,5.32,5.06,5.18,20689
LLYC,20211025,13.6,13.6,13.2,13.2,1010
LOG,20211025,19.01,19.01,18.53,18.58,174104
LRE,20211025,5.22,5.28,5.2,5.2,27930
MAKS,20211025,28,28.2,28,28,810
MAP,20211025,1.8215,1.849,1.808,1.8435,4269891
MCM,20211025,12.58,12.58,11.88,12,47565
MCM.D,20211025,4.5,4.5,4.23,4.36,73079
MDF,20211025,0.954,0.982,0.95,0.951,360400
MED,20211025,0.82,0.82,0.82,0.82,15200
MEL,20211025,6.282,6.352,6.122,6.246,1613313
MIO,20211025,8.4,8.4,8.1,8.1,4786
MONI,20211025,0.41,0.426,0.41,0.426,6749
MRL,20211025,9.386,9.398,9.264,9.288,334451
MTB,20211025,1.59,1.66,1.52,1.57,2920
MTS,20211025,27.45,28.465,27.45,28.4,579201
MVC,20211025,6.83,7.1,6.83,7.04,6397
NBI,20211025,5.9,5.9,5.6,5.7,3180
NEA,20211025,6.1,6.1,5.88,5.98,2128
NHH,20211025,3.23,3.23,3.14,3.2,52139
NTH,20211025,1.89,1.905,1.84,1.87,10579
NTX,20211025,3.96,3.96,3.96,3.96,1550
NXT,20211025,0.518,0.52,0.51,0.52,51811
NYE,20211025,0.0064,0.0065,0.0063,0.0065,10941400
OHL,20211025,0.65,0.6835,0.6445,0.675,2609552
OLE,20211025,0.3332,0.336,0.331,0.332,279740
ORY,20211025,3.09,3.095,3.005,3.015,33645
PANG,20211025,1.61,1.62,1.61,1.62,2250
PAR,20211025,4.745,4.8,4.745,4.75,9340
PHM,20211025,71,71,69.62,70.3,64152
PRM,20211025,14.05,14.05,13.55,13.95,4994
PRO,20211025,17.4,17.4,17.4,17.45,130
PRS,20211025,0.543,0.56,0.543,0.559,143171
PSG,20211025,2.586,2.586,2.486,2.53,546453
PSI,20211025,5774.33,5786.5,5728.17,5733.91,5733
PVA,20211025,0.5,0.506,0.495,0.506,29550
R4,20211025,9.28,9.34,9.24,9.28,1402
RDM,20211025,1.44,1.44,1.44,1.44,10973
REE,20211025,17.74,17.77,17.6,17.69,923811
REN,20211025,2.26,2.3,2.24,2.28,32863
REP,20211025,11.424,11.716,11.424,11.678,4297579
RIO,20211025,3.28,3.28,3.12,3.2,2319
RJF,20211025,4.1,4.155,4.06,4.06,8706
RLIA,20211025,0.726,0.726,0.72,0.724,14553
ROVI,20211025,60.1,60.1,58.7,59.5,45918
SAB,20211025,0.6576,0.6908,0.6552,0.672,37453189
SAN,20211025,3.3,3.3505,3.2915,3.3185,34761223
SCYR,20211025,2.436,2.468,2.406,2.432,3575765
SLR,20211025,16.955,16.955,16.03,16.235,805077
SOL,20211025,6.9,6.975,6.78,6.78,37985
SPK,20211025,26.35,26.45,26.35,26.45,21577
SPS,20211025,0.905,0.92,0.905,0.905,30210
TEF,20211025,3.78,3.841,3.743,3.8225,13712957
TL5,20211025,4.74,4.74,4.602,4.61,319602
TLGO,20211025,4.465,4.61,4.39,4.6,204962
TRE,20211025,8.7,8.845,8.56,8.745,233880
TRG,20211025,0.4,0.408,0.39,0.406,489806
TUB,20211025,1.786,1.786,1.75,1.758,123062
UBS,20211025,0.0159,0.0159,0.0157,0.0157,3069663
UNI,20211025,0.89,0.9135,0.886,0.8995,1772702
VER,20211025,3.8,3.8,3.75,3.8,561
VID,20211025,93.6,93.6,90.1,91,18161
VIS,20211025,56.3,56.3,55.05,55.2,106244
VOC,20211025,1.05,1.05,1.02,1.02,8126
YAC1,20211025,1.25,1.25,1.24,1.25,50717
YFID,20211025,11.6,11.6,11.6,11.6,348
YORE,20211025,1.04,1.05,1.04,1.05,5309
YQPQ,20211025,1.05,1.05,1.05,1.05,12000
ZOT,20211025,6.91,6.91,6.9,6.91,912434