A3M,20211028,3.538,3.62,3.5,3.58,381803
ACS,20211028,22.67,22.76,22.35,22.63,497845
ACX,20211028,11.975,12.015,11.905,11.995,699699
ADL,20211028,0.608,0.704,0.596,0.672,653078
ADX,20211028,1.382,1.43,1.382,1.42,709404
ADZ,20211028,4.23,4.4,4.23,4.23,895
AEDAS,20211028,25.25,25.5,25.15,25.15,8632
AENA,20211028,141.05,143.05,139.45,143.05,90570
AGIL,20211028,7.3,7.3,7,7,1806
AI,20211028,0.1086,0.1118,0.1074,0.109,748378
AIR,20211028,112.7,113.42,110.26,112.02,11279
ALB,20211028,48,48.4,47.9,48.35,12159
ALC,20211028,25.6,25.6,25.6,25.4,80
ALM,20211028,12.7,12.86,12.68,12.82,168503
ALNT,20211028,16,16.2,15.95,16.15,9011
AMP,20211028,0.1872,0.1902,0.1872,0.1874,512047
AMS,20211028,57.1,57.7,56.44,57.2,596033
ANA,20211028,164.3,167.1,164.3,167.1,74165
ANE,20211028,30.58,31.28,30.4,30.87,83471
APAM,20211028,45.85,51.4,45.85,51,1524
APPS,20211028,7.72,7.845,7.635,7.82,473378
ART,20211028,3.76,3.76,3.75,3.75,3576
ATRY,20211028,10.45,10.45,10.3,10.35,2243
AZK,20211028,5.78,5.88,5.72,5.8,5553
BAIN,20211028,2.84,2.84,2.8,2.8,244
BBVA,20211028,5.599,5.674,5.501,5.641,15379792
BKT,20211028,4.7,4.788,4.648,4.767,2400048
BKY,20211028,0.2,0.2,0.1969,0.1973,303540
CABK,20211028,2.536,2.603,2.511,2.595,13789583
CAF,20211028,37.6,37.9,37.45,37.75,19038
CASH,20211028,0.61,0.614,0.598,0.605,1855776
CBAV,20211028,18.5,19,18.4,18.7,258
CCEP,20211028,45.84,45.84,45.1,45.24,884
CDR,20211028,0.449,0.477,0.372,0.3835,2255378
CEV,20211028,7.5,7.5,7.5,7.5,260
CIE,20211028,22.92,23.22,22.92,23.22,182739
CLE,20211028,0.348,0.348,0.348,0.348,4000
CLNX,20211028,53.96,54.52,53.74,54.22,791874
CLR,20211028,1.25,1.25,1.22,1.22,7317
CMM,20211028,1.34,1.34,1.34,1.34,375
COL,20211028,8.43,8.615,8.43,8.58,914718
COM,20211028,1.15,1.2,1.125,1.2,59934
DIA,20211028,0.0154,0.0158,0.0151,0.0158,45054109
DOM,20211028,4.5,4.62,4.485,4.62,566842
EAT,20211028,6.7,6.7,6.7,7.02,2
EBRO,20211028,17.1,17.1,16.82,16.98,49438
ECR,20211028,3.47,3.535,3.405,3.515,156160
EDR,20211028,7.25,7.5,7.09,7.5,58488
EEP,20211028,0.5,0.51,0.5,0.51,6583
EIDF,20211028,19.5,19.5,19.5,19.5,2154
ELE,20211028,20,20.04,19.755,19.92,1822129
ELZ,20211028,1.825,1.855,1.8,1.84,15321
ENC,20211028,2.12,2.18,2.05,2.158,3061234
END,20211028,4.2,4.3,4.2,4.3,13800
ENER,20211028,5.22,5.3,5.2,5.29,4722
ENG,20211028,19.805,19.81,19.51,19.595,930323
ENO,20211028,10.2,10.5,10.1,10.4,21985
EZE,20211028,0.256,0.26,0.2515,0.256,1142124
FACE,20211028,4.67,4.75,4.46,4.46,11498
FAE,20211028,3.452,3.496,3.444,3.48,213998
FCC,20211028,10.8,11.14,10.8,10.96,22840
FDR,20211028,36.25,36.25,34.15,34.5,555083
FER,20211028,27.2,27.73,27.07,27.73,867420
GALQ,20211028,1.555,1.58,1.52,1.575,3437
GAM,20211028,22.11,23.73,22.07,23.55,1804817
GAS,20211028,22.75,22.75,22.46,22.71,452306
GCO,20211028,31.4,31.4,30,30.6,23252
GEST,20211028,3.51,3.59,3.5,3.56,558838
GIGA,20211028,11.4,11.4,11.2,11.2,3865
GRE,20211028,33.45,35.2,33.05,34.85,98411
GRF,20211028,19.88,19.99,19.74,19.84,607183
GRF.P,20211028,11.47,11.55,11.4,11.45,111168
GRI,20211028,2.1,2.1,2.1,2.1,1191
GRN,20211028,15.4,15.4,15.4,15.4,141
GSJ,20211028,4.245,4.42,4.245,4.3,29809
HLZ,20211028,11.6,11.8,11.35,11.8,31870
HOME,20211028,11.02,11.4,11.02,11.28,36694
IAG,20211028,1.9,1.93,1.852,1.918,9912574
IBE,20211028,10.095,10.28,9.984,10.25,15388309
IBG,20211028,19.7,19.75,19.4,19.6,4152
IDR,20211028,9.75,10.44,9.655,10.38,2981277
IFF,20211028,0.57,0.57,0.55,0.55,5000
INDDT,20211028,6936,6956.7,6868.4,6952.4,115426
ISUR,20211028,8.06,8.06,8,8,2609
ITX,20211028,30.72,31.23,30.68,31.05,1560126
IZER,20211028,7.9,7.9,7.72,7.78,688
LDA,20211028,1.753,1.79,1.738,1.79,650697
LGT,20211028,12,12,12,12,3906
LIB,20211028,1.86,1.86,1.84,1.84,3335
LLN,20211028,5.05,5.1,4.99,5.02,21980
LLYC,20211028,13.65,13.9,13.55,13.75,1463
LOG,20211028,18.45,18.62,18.37,18.5,185285
LRE,20211028,5.23,5.39,5.16,5.39,79972
MAKS,20211028,28.8,28.8,28.2,29,412
MAP,20211028,1.818,1.83,1.8075,1.816,1658278
MCM,20211028,12.02,12.46,12,12.04,12700
MDF,20211028,0.95,0.9785,0.95,0.9585,254498
MEL,20211028,6.364,6.432,6.228,6.408,734904
MIO,20211028,8.1,8.1,8.1,8.35,120
MONI,20211028,0.4,0.406,0.4,0.406,14558
MRL,20211028,9.376,9.464,9.332,9.448,624232
MTB,20211028,1.55,1.55,1.53,1.53,6462
MTS,20211028,28.87,29.055,28.62,28.95,239967
MVC,20211028,7.27,7.5,7.25,7.5,32022
NBI,20211028,5.8,5.8,5.8,6,72
NEA,20211028,6,6.08,6,6,679
NHH,20211028,3.12,3.13,3.04,3.075,102991
NTH,20211028,1.905,1.91,1.905,1.905,2013
NTX,20211028,3.98,4.02,3.88,3.98,6838
NXT,20211028,0.488,0.496,0.487,0.488,131486
NYE,20211028,0.0063,0.0065,0.0063,0.0065,3646200
OHL,20211028,0.696,0.696,0.667,0.674,1709395
OLE,20211028,0.3332,0.339,0.332,0.3326,404760
ORY,20211028,3.09,3.09,2.98,3.005,111936
PANG,20211028,1.66,1.66,1.66,1.66,700
PAR,20211028,4.87,5.05,4.86,4.96,22266
PHM,20211028,69.1,70.32,68.3,69.86,64809
PRM,20211028,14.05,14.35,14.05,14.3,4443
PRO,20211028,17.8,17.8,17.6,17.8,384
PRS,20211028,0.615,0.639,0.583,0.612,465627
PSG,20211028,2.414,2.458,2.364,2.44,811108
PSI,20211028,5690.97,5755.67,5634.3,5743.33,5743
PVA,20211028,0.5,0.507,0.495,0.507,93593
R4,20211028,9.44,9.6,9.4,9.4,5180
RDM,20211028,1.45,1.45,1.45,1.448,9
REE,20211028,17.88,18.07,17.71,18.07,1714865
REN,20211028,2.25,2.32,2.25,2.29,40838
REP,20211028,11.476,11.488,10.902,11.064,11379317
RIO,20211028,3.28,3.28,3.28,3.2,499
RJF,20211028,4,4.04,3.95,4.03,17611
RLIA,20211028,0.728,0.74,0.726,0.726,71789
ROVI,20211028,59.2,59.7,57.8,58.7,57901
SAB,20211028,0.6534,0.6874,0.6516,0.684,31124475
SAN,20211028,3.254,3.3,3.198,3.2805,44898091
SCYR,20211028,2.45,2.452,2.414,2.442,2333706
SLR,20211028,16.78,17.4,16.735,17.4,832958
SOL,20211028,7.12,7.4,6.94,7.32,146613
SPK,20211028,26.45,26.45,26.4,26.45,31177
SPS,20211028,0.928,1.018,0.905,0.921,242593
TEF,20211028,3.797,3.797,3.741,3.741,14511504
TL5,20211028,4.502,4.596,4.38,4.562,435775
TLGO,20211028,4.825,4.825,4.735,4.77,40905
TRE,20211028,8.64,8.64,7.895,8.025,736471
TRG,20211028,0.3925,0.415,0.3925,0.4095,301913
TUB,20211028,1.706,1.728,1.676,1.728,171756
UBS,20211028,0.016,0.016,0.0155,0.0156,10436170
UNI,20211028,0.8835,0.91,0.8835,0.91,1370433
VER,20211028,3.75,3.8,3.695,3.705,2332
VID,20211028,91.9,93.7,91.2,92.1,16253
VIS,20211028,55.6,56.2,55.55,55.7,81469
VOC,20211028,1.005,1.01,1.005,1.01,4000
YAC1,20211028,1.25,1.25,1.25,1.25,3000
YATO,20211028,9.5,9.5,9.5,9.5,2000
YEIS,20211028,6.75,6.8,6.75,6.8,1800
YORE,20211028,1.05,1.05,1.05,1.05,572
YPR2,20211028,0.418,0.438,0.418,0.438,23378
YPR3,20211028,0.5,0.5,0.5,0.5,7329
YQPQ,20211028,1.06,1.06,1.06,1.06,8800
YVBA,20211028,8.55,8.55,8.55,8.55,1000
YVIT,20211028,11.2,11.2,11.2,11.2,777
ZOT,20211028,6.9,6.93,6.9,6.93,503507