A3M,20200811,2.32,2.486,2.32,2.456,537648
ACS,20200811,21.45,22.33,21.45,22.28,947519
ACX,20200811,7.364,7.52,7.352,7.448,434192
ADL,20200811,0.82,0.838,0.82,0.83,19600
ADNOIB,20200811,1675,1675,1675,1675,36
ADX,20200811,1.556,1.594,1.546,1.566,651613
ADZ,20200811,4.3,4.5,4.3,4.4,1256
AEDAS,20200811,17.82,18.26,17.56,17.94,4528
AENA,20200811,118.7,123.6,118.7,123.6,208638
AGIL,20200811,3.9,3.9,3.9,3.86,435
AI,20200811,0.0635,0.0689,0.0606,0.0629,8802765
AIR,20200811,72.99,76.01,72.99,76.01,28716
AKI,20200811,0.109,0.1185,0.105,0.1155,137154
ALB,20200811,35.45,36.15,35.45,35.85,9016
ALC,20200811,18.5,18.5,18.5,18.5,200
ALM,20200811,9.68,9.95,9.655,9.915,403747
ALNT,20200811,10.95,10.95,10.95,10.95,20
AMP,20200811,0.1672,0.17,0.165,0.1686,2696712
AMS,20200811,46,48.85,45.96,48.85,1179665
ANA,20200811,98.45,101.5,98.3,100.5,107189
APAM,20200811,24.98,26.22,24.98,25.62,568
APPS,20200811,7.45,7.685,7.45,7.645,245085
ARM,20200811,8.9,8.92,8.9,8.9,5498
ATRY,20200811,7.66,7.8,7.48,7.68,3385
AZK,20200811,5.12,5.12,5.02,5.04,5842
BAIN,20200811,2.8,3,2.8,2.74,100
BBVA,20200811,2.607,2.695,2.605,2.695,22526387
BDL,20200811,109,110,109,110,1297
BIO,20200811,1.16,1.16,1.12,1.14,53276
BKIA,20200811,1.1855,1.211,1.1855,1.1985,5323106
BKT,20200811,4.61,4.755,4.609,4.744,2651273
BKY,20200811,0.305,0.3735,0.299,0.35,31698491
BME,20200811,32.94,32.96,32.92,32.92,7832
CABK,20200811,2.02,2.089,2.02,2.074,11277801
CAF,20200811,29.5,31.35,29.5,30.35,20991
CASH,20200811,0.755,0.78,0.744,0.78,1155564
CBAV,20200811,9.45,9.45,9.1,9.3,4007
CCEP,20200811,35.8,36.6,35.8,36.55,7278
CDR,20200811,1.302,1.39,1.29,1.33,153326
CIE,20200811,14.72,15.37,14.69,15.33,276830
CLNX,20200811,52.76,53.12,51.82,51.9,686877
CLR,20200811,1.22,1.22,1.22,1.22,4972
COL,20200811,7.365,7.57,7.365,7.415,566969
COM,20200811,0.33,0.33,0.31,0.32,33335
DIA,20200811,0.1212,0.1231,0.1171,0.1188,11861751
DOM,20200811,2.965,3.17,2.965,3.17,151656
EAT,20200811,4.12,4.25,4.04,4.25,35026
EBRO,20200811,20,20.15,19.86,19.9,72565
ECR,20200811,1.848,1.866,1.81,1.854,128979
EDR,20200811,2.09,2.16,2.01,2.155,139419
EKT,20200811,7.73,7.97,7.73,7.94,70208
ELE,20200811,24.29,24.64,24.16,24.34,1029582
ELZ,20200811,0.925,0.985,0.92,0.965,55840
ENC,20200811,2.598,2.674,2.59,2.65,973981
ENG,20200811,21.66,21.89,21.56,21.65,722204
ENO,20200811,8.76,8.98,8.7,8.96,11760
EZE,20200811,0.2975,0.31,0.2975,0.307,430340
FACE,20200811,5.84,5.94,5.6,5.7,31797
FAE,20200811,3.475,3.54,3.475,3.52,157708
FCC,20200811,7.85,8.08,7.85,8.03,17720
FDR,20200811,14.04,14.26,13.96,14.08,71738
FER,20200811,22.8,23.33,22.69,22.87,989848
GALQ,20200811,0.954,1.04,0.954,0.99,17500
GAM,20200811,20.9,22.2,20.89,22,1997986
GAS,20200811,16.46,16.865,16.415,16.675,907231
GCO,20200811,21.1,21.85,21.1,21.75,35042
GEST,20200811,2.174,2.298,2.174,2.25,1399421
GIGA,20200811,4.9,4.9,4.8,4.8,1521
GRE,20200811,15.4,15.5,15.1,15.3,10783
GRF,20200811,24.28,24.94,24.13,24.8,1078522
GRF.P,20200811,15.06,15.58,15,15.48,268158
GRI,20200811,1.3,1.3,1.3,1.3,1924
GRN,20200811,11.5,12.2,11.5,12,2601
GSJ,20200811,4.415,4.73,4.415,4.65,22523
HLZ,20200811,6.92,7.1,6.92,7.06,1673
HOME,20200811,10.7,10.7,10.4,10.5,11329
IAG,20200811,2.292,2.444,2.288,2.424,17359775
IBE,20200811,10.91,11.05,10.88,10.965,7362691
IBG,20200811,18,18,17.7,18,1988
IDR,20200811,6.23,6.53,6.23,6.505,1034777
ISUR,20200811,6.96,6.96,6.8,6.8,3099
ITX,20200811,22.88,23.87,22.88,23.74,3010490
IZER,20200811,5.52,5.52,5.36,5.5,578
KOM,20200811,2.66,2.76,2.66,2.76,549
LBK,20200811,0.2545,0.257,0.217,0.226,37308860
LGT,20200811,11.5,11.5,11.5,11.55,140
LLN,20200811,5.1,5.1,4.94,5.05,40820
LOG,20200811,15.96,16.1,15.82,15.98,127367
LRE,20200811,4.73,4.79,4.675,4.7,67812
MAKS,20200811,5.7,5.7,5.7,5.7,1070
MAP,20200811,1.628,1.685,1.628,1.669,6438052
MAS,20200811,22.52,22.56,22.46,22.48,840700
MCM,20200811,11.82,11.94,11.66,11.66,21797
MDF,20200811,0.4805,0.4965,0.4765,0.481,827502
MEL,20200811,3.6,3.908,3.598,3.898,2481091
MONI,20200811,0.238,0.238,0.228,0.228,31200
MRL,20200811,7.8,7.995,7.8,7.83,1175293
MTB,20200811,1.54,1.54,1.49,1.52,914
MTS,20200811,10.41,10.76,10.41,10.72,1068777
MVC,20200811,6.4,6.51,6.2,6.4,8246
NBI,20200811,3.5,3.5,3.5,3.5,100
NEA,20200811,3.8,3.8,3.69,3.69,12702
NHH,20200811,2.625,2.92,2.625,2.86,102874
NTH,20200811,1.47,1.48,1.47,1.48,9574
NTX,20200811,1.78,1.78,1.78,1.78,2000
NXT,20200811,0.492,0.5,0.492,0.5,66956
NYE,20200811,0.0033,0.0034,0.0031,0.0033,24399900
OHL,20200811,0.5875,0.6,0.581,0.585,537919
OLE,20200811,0.268,0.278,0.2635,0.272,5538917
ORY,20200811,2.775,2.805,2.73,2.76,83304
PANG,20200811,1.02,1.02,0.97,0.97,209
PHM,20200811,86.8,88.4,84,85.7,139656
PRM,20200811,9.18,9.28,9.04,9.28,22270
PRO,20200811,11.5,11.6,11.5,11.6,5369
PRS,20200811,0.44,0.45,0.436,0.441,29331
PSG,20200811,2.24,2.344,2.24,2.318,516576
PSI,20200811,4396.65,4467.73,4402.81,4432.71,4432
PVA,20200811,0.37,0.385,0.363,0.385,169468
QBT,20200811,0.377,0.382,0.374,0.38,325181
R4,20200811,5.96,6.08,5.9,6,1810
RDM,20200811,0.865,0.881,0.863,0.866,60760
REE,20200811,16.42,16.62,16.33,16.535,1126824
REN,20200811,1.535,1.59,1.53,1.545,16813
REP,20200811,6.874,7.294,6.872,7.124,7577545
RIO,20200811,2.84,2.86,2.84,2.84,4100
RJF,20200811,3.75,3.9,3.65,3.75,35357
RLIA,20200811,0.682,0.682,0.65,0.67,33393
ROVI,20200811,27.2,27.9,27.1,27.5,33977
SAB,20200811,0.354,0.3789,0.354,0.3664,91894795
SAN,20200811,1.9106,2.0085,1.9106,2.002,60587686
SCYR,20200811,1.98,2.036,1.977,2.016,1618442
SLR,20200811,13.83,14.19,13.67,13.95,450374
SPK,20200811,16.65,16.8,16.25,16.5,8862
SPS,20200811,0.375,0.396,0.371,0.392,30217
TEF,20200811,3.6,3.7,3.596,3.641,15318735
TL5,20200811,2.864,3.034,2.864,2.972,522745
TLGO,20200811,3.9,3.955,3.84,3.95,81538
TRE,20200811,11.29,11.68,11.24,11.5,160115
TRG,20200811,0.1276,0.1282,0.123,0.1232,76261
TUB,20200811,1.194,1.24,1.182,1.21,97475
UBS,20200811,0.0069,0.0069,0.0067,0.0068,5161300
UNI,20200811,0.614,0.629,0.605,0.618,5146647
VER,20200811,0.0031,0.0032,0.0031,0.0032,4585000
VID,20200811,89.8,89.9,88,89.3,1517
VIS,20200811,63,64,62.9,63.15,65474
VOC,20200811,0.642,0.67,0.642,0.67,8840
YATO,20200811,9.6,9.6,9.6,9.6,522
YCOR,20200811,1.18,1.18,1.18,1.18,4
YVIT,20200811,11.8,11.8,11.8,11.8,325
ZOT,20200811,5.67,5.81,5.66,5.8,122389