A3M,20211027,3.58,3.58,3.5,3.502,377813
ACS,20211027,23.03,23.24,22.66,22.7,655817
ACX,20211027,12.03,12.125,11.905,11.995,679862
ADL,20211027,0.59,0.618,0.574,0.61,285119
ADX,20211027,1.386,1.41,1.386,1.393,681912
ADZ,20211027,4.23,4.23,4.23,4.23,4
AEDAS,20211027,24.5,25.65,24.5,25.5,34128
AENA,20211027,141.9,142.95,141.05,141.75,111958
AGIL,20211027,7.2,7.3,7.18,7.3,4135
AI,20211027,0.1106,0.1128,0.1086,0.11,678700
AIR,20211027,108.8,110.44,108.8,110.04,2346
ALB,20211027,47.5,48.35,47.5,48.3,10536
ALC,20211027,25.6,25.6,25.6,25.4,80
ALM,20211027,12.87,12.96,12.73,12.75,215473
ALNT,20211027,15.8,15.95,15.8,15.95,875
ALQ,20211027,5,5,4.96,4.96,1415
AMP,20211027,0.1872,0.19,0.1872,0.188,731606
AMS,20211027,56.78,57.56,56.32,57.1,622754
ANA,20211027,162.5,165.1,162.2,164.4,96949
ANE,20211027,30.4,31.44,29.95,30.44,126351
APAM,20211027,51.04,51.04,50.7,50.56,184
APPS,20211027,7.95,7.975,7.72,7.72,370578
ARM,20211027,9,9,9,9.34,1
ART,20211027,3.76,3.76,3.75,3.75,3576
ATRY,20211027,10.4,10.5,10.2,10.4,27158
AZK,20211027,5.82,5.94,5.8,5.8,5913
BAIN,20211027,2.66,2.86,2.66,2.86,2401
BBVA,20211027,5.68,5.744,5.562,5.615,16068684
BKT,20211027,4.748,4.766,4.66,4.708,2211444
BKY,20211027,0.1989,0.203,0.1954,0.2,1210943
CABK,20211027,2.596,2.596,2.528,2.549,9410789
CAF,20211027,37.85,38.15,37.45,37.55,17940
CASH,20211027,0.61,0.613,0.597,0.606,1566683
CBAV,20211027,18.4,18.4,18.2,18.7,407
CCEP,20211027,45.26,46,45.26,45.98,2312
CDR,20211027,0.4,0.4885,0.4,0.432,2478991
CEV,20211027,7.5,7.5,7.5,7.5,260
CIE,20211027,23.1,23.12,22.78,23.08,151414
CLE,20211027,0.336,0.348,0.336,0.348,17887
CLNX,20211027,54.38,54.72,53.84,54.08,748946
CLR,20211027,1.29,1.29,1.21,1.24,54449
CMM,20211027,1.28,1.31,1.28,1.31,1299
COL,20211027,8.34,8.54,8.34,8.48,501125
COM,20211027,1.095,1.12,1.045,1.12,39411
DIA,20211027,0.0151,0.0155,0.015,0.0153,34520265
DOM,20211027,4.42,4.51,4.38,4.48,527181
EAT,20211027,6.925,7.1,6.7,7.02,22505
EBRO,20211027,17.04,17.06,16.8,16.92,60871
ECR,20211027,3.49,3.56,3.47,3.51,89349
EDR,20211027,7.42,7.42,6.9,7.25,219998
EEP,20211027,0.5,0.5,0.5,0.5,467
EIDF,20211027,18.9,19.5,18.9,19.5,2250
ELE,20211027,19.4,19.81,19.315,19.81,1454568
ELZ,20211027,1.85,1.89,1.825,1.85,28717
ENC,20211027,2.478,2.478,2.09,2.102,6410663
END,20211027,4.26,4.26,4.26,4.26,24767
ENER,20211027,5.39,5.39,5.2,5.23,3924
ENG,20211027,19.39,19.8,19.34,19.785,931711
ENO,20211027,9.96,10.5,9.9,10.1,30742
EZE,20211027,0.268,0.2695,0.252,0.256,1296941
FACE,20211027,4.53,4.68,4.475,4.64,10261
FAE,20211027,3.484,3.514,3.452,3.462,193816
FCC,20211027,11.18,11.24,10.82,11.14,18054
FDR,20211027,37,37.5,36.4,36.65,354494
FER,20211027,27.25,27.48,27.23,27.29,587450
GALQ,20211027,1.55,1.58,1.49,1.52,22000
GAM,20211027,22.27,22.4,21.94,22.18,571566
GAS,20211027,22.45,22.6,22.32,22.57,627725
GCO,20211027,31.5,31.5,30,30.15,17743
GEST,20211027,3.646,3.68,3.538,3.556,572277
GIGA,20211027,11.4,11.45,11.3,11.4,9549
GRE,20211027,34.05,34.05,32.95,33.1,41613
GRF,20211027,20.22,20.39,19.85,19.85,600288
GRF.P,20211027,11.75,11.78,11.5,11.57,141899
GRI,20211027,2.1,2.1,2.1,2.1,1191
GRN,20211027,15.55,15.7,15,15.4,2031
GSJ,20211027,4.315,4.445,4.21,4.28,55007
HLZ,20211027,12.1,12.1,11.6,11.7,691
HOME,20211027,10.7,11.32,10.7,11.14,78135
IAG,20211027,1.914,1.9255,1.887,1.898,9606528
IBE,20211027,9.9,10.095,9.876,10.05,12765103
IBG,20211027,20.3,20.3,19.5,19.7,14874
IDR,20211027,9.505,9.56,9.455,9.56,353660
IFF,20211027,0.575,0.6,0.575,0.6,13236
INDDT,20211027,6957.2,6967.4,6925.7,6947.5,85385
ISUR,20211027,8.16,8.16,7.66,8.06,2312
ITX,20211027,30.74,31,30.48,30.82,1902271
IZER,20211027,7.98,7.98,7.6,7.84,2836
KOM,20211027,2.42,2.42,2.42,2.42,838
LDA,20211027,1.76,1.773,1.743,1.746,500109
LGT,20211027,12.2,12.2,11.9,12,3999
LIB,20211027,1.92,1.92,1.88,1.88,7982
LLN,20211027,5.05,5.13,4.95,5.05,44925
LLYC,20211027,13.6,14,13.6,13.9,2158
LOG,20211027,18.37,18.6,18.36,18.45,225457
LRE,20211027,5.28,5.3,5.22,5.25,23651
MAKS,20211027,28.2,29,28.2,29,1648
MAP,20211027,1.8245,1.833,1.8085,1.822,2675347
MCM,20211027,12.26,12.26,11.92,11.96,21525
MCM.D,20211027,4.37,4.4,4.31,4.345,14836
MDF,20211027,0.965,0.965,0.947,0.96,171114
MEL,20211027,6.302,6.336,6.152,6.302,900600
MIO,20211027,8.35,8.35,8.35,8.35,885
MONI,20211027,0.43,0.43,0.41,0.41,8929
MRL,20211027,9.456,9.456,9.336,9.44,613057
MTS,20211027,29,29.58,28.445,29.135,548348
MVC,20211027,7.15,7.47,7.11,7.39,43388
NBI,20211027,6,6,5.8,6,622
NEA,20211027,6,6.06,5.96,6,3678
NHH,20211027,3.2,3.2,3.035,3.08,185607
NTH,20211027,1.85,1.945,1.85,1.925,15854
NTX,20211027,3.98,3.98,3.98,3.98,653
NXT,20211027,0.51,0.512,0.484,0.508,372935
NYE,20211027,0.0065,0.0065,0.0063,0.0065,4482300
OHL,20211027,0.6855,0.713,0.682,0.682,1694454
OLE,20211027,0.3434,0.3434,0.3356,0.3378,323361
ORY,20211027,3.08,3.1,3,3.04,117641
PANG,20211027,1.66,1.66,1.66,1.66,700
PAR,20211027,4.8,4.9,4.8,4.81,8298
PHM,20211027,70,70.24,69.06,69.18,71609
PRM,20211027,13.75,13.95,13.75,13.95,239
PRO,20211027,17.7,17.7,17.7,17.8,49
PRS,20211027,0.67,0.67,0.592,0.6,1134018
PSG,20211027,2.508,2.514,2.42,2.438,684945
PSI,20211027,5713.9,5708.61,5665.08,5679.05,5679
PVA,20211027,0.518,0.519,0.495,0.5,82436
R4,20211027,9.5,9.5,9.38,9.38,1763
RDM,20211027,1.446,1.45,1.41,1.448,11214
REE,20211027,17.645,18.085,17.525,18.065,1484666
REN,20211027,2.25,2.3,2.22,2.24,24286
REP,20211027,11.58,11.58,11.32,11.466,4423944
RIO,20211027,3.28,3.28,3.28,3.2,499
RJF,20211027,4.015,4.08,3.96,4.03,49113
RLIA,20211027,0.72,0.724,0.72,0.722,10564
ROVI,20211027,60.2,60.2,59.3,59.7,53838
SAB,20211027,0.6656,0.6676,0.6506,0.6548,19083809
SAN,20211027,3.35,3.3505,3.2245,3.261,66759136
SCYR,20211027,2.452,2.468,2.434,2.438,2244085
SLR,20211027,16.575,16.985,16.45,16.835,355365
SOL,20211027,7.135,7.2,6.975,7,52430
SPK,20211027,26.45,26.45,26.35,26.45,11892
SPS,20211027,0.905,0.936,0.905,0.906,10763
TEF,20211027,3.801,3.8135,3.7685,3.8135,9698669
TL5,20211027,4.65,4.65,4.514,4.54,268795
TLGO,20211027,4.8,4.84,4.75,4.78,126445
TRE,20211027,8.89,8.89,8.555,8.63,231681
TRG,20211027,0.4155,0.417,0.3935,0.405,312114
TUB,20211027,1.674,1.698,1.664,1.698,114655
UBS,20211027,0.016,0.016,0.0158,0.016,2169043
UNI,20211027,0.8955,0.902,0.889,0.891,1660804
VER,20211027,3.665,3.8,3.665,3.705,947
VID,20211027,92.9,92.9,90.7,91.7,22922
VIS,20211027,55.65,56.85,55.5,55.85,62771
VOC,20211027,1.045,1.045,1.01,1.025,4303
YAC1,20211027,1.25,1.25,1.25,1.25,97621
YATO,20211027,9.5,9.5,9.5,9.5,42
YORE,20211027,1.05,1.05,1.05,1.05,572
YPR2,20211027,0.418,0.438,0.418,0.438,23378
YPR3,20211027,0.5,0.5,0.5,0.5,7329
YQPQ,20211027,1.06,1.06,1.06,1.06,10000
YVIT,20211027,11.2,11.2,11.2,11.2,1000
ZOT,20211027,6.91,6.92,6.9,6.91,398643