A3M,20200416,2.51,2.54,2.41,2.428,160291
ABG,20200416,0.0131,0.0136,0.0131,0.0132,4761991
ABGB,20200416,0.0055,0.0056,0.0053,0.0055,53306900
ACS,20200416,20.1,20.44,19.3,19.73,1970098
ACX,20200416,6.85,6.85,6.304,6.314,659650
ADL,20200416,1.21,1.26,1.19,1.22,8100
ADNOIB,20200416,1655,1655,1655,1655,37
ADX,20200416,1.664,1.724,1.65,1.69,462622
ADZ,20200416,4.26,4.26,4.2,4.26,5610
AEDAS,20200416,16.46,16.46,14.5,14.98,10161
AENA,20200416,121.7,125.4,121.5,121.5,246470
AGIL,20200416,4.24,4.24,4,4,6292
AI,20200416,0.0649,0.065,0.0619,0.0629,423490
AIR,20200416,56.94,57,52.57,53.73,67587
AKI,20200416,0.1805,0.195,0.167,0.17,247481
ALB,20200416,34.35,34.35,32.55,32.7,9777
ALC,20200416,17.4,17.4,17.4,17.4,293
ALM,20200416,11.08,11.08,10.76,10.82,129684
ALNT,20200416,12.45,12.65,12.4,12.4,988
AMP,20200416,0.1592,0.1618,0.155,0.16,2810266
AMS,20200416,46.57,47.5,45.15,45.67,1115323
ANA,20200416,92.4,93.65,91.85,91.85,75348
APAM,20200416,20.57,20.78,19.625,20.27,727
APPS,20200416,6.01,6.08,5.835,5.835,259040
ARM,20200416,8.48,8.48,8.46,8.46,1435
ATRY,20200416,5,5.2,5,5.18,1631
AZK,20200416,5.1,5.1,5.04,5.1,924
BAIN,20200416,3.04,3.04,2.8,2.8,5287
BBVA,20200416,2.785,2.82,2.607,2.624,25925443
BDL,20200416,96.5,96.5,96.5,93,11
BIO,20200416,1.028,1.076,1.01,1.04,129731
BKIA,20200416,0.9718,0.9922,0.928,0.9324,5539830
BKT,20200416,3.578,3.623,3.435,3.47,2965989
BKY,20200416,0.11,0.1242,0.11,0.1196,3144508
BME,20200416,33.2,33.26,33.2,33.24,255556
CABK,20200416,1.6435,1.6455,1.5565,1.59,19636503
CAF,20200416,29.2,30.5,29,30,17033
CASH,20200416,0.805,0.828,0.804,0.805,478271
CBAV,20200416,10.8,10.8,10.6,10.6,1822
CCEP,20200416,38.4,38.65,37.9,37.95,1614
CDR,20200416,1.48,1.48,1.38,1.39,53118
CIE,20200416,13.87,14.59,13.87,14.31,150141
CLNX,20200416,47.38,48.92,46.5,48.33,1147373
CLR,20200416,1.15,1.15,1.15,1.15,1000
COL,20200416,8.07,8.29,7.935,8.155,555801
COM,20200416,0.21,0.21,0.208,0.21,3614
DIA,20200416,0.1177,0.1281,0.1175,0.1255,37703554
DOM,20200416,2.9,2.9,2.7,2.7,85336
EAT,20200416,6.03,6.4,5.81,5.82,15714
EBRO,20200416,18.44,18.86,18.36,18.56,101845
ECR,20200416,2.39,2.5,2.39,2.425,286386
EDR,20200416,2.09,2.28,2.05,2.26,68341
EKT,20200416,6.74,6.74,6.52,6.65,54061
ELE,20200416,19.52,19.73,19.31,19.35,1198859
ELZ,20200416,0.93,1.03,0.93,0.975,203702
ENC,20200416,2.681,2.719,2.59,2.614,680876
ENG,20200416,19.59,20.1,19.39,19.82,976095
ENO,20200416,8.1,8.48,8,8,6421
EWT,20200416,0.181,0.188,0.175,0.182,252436
EZE,20200416,0.317,0.3205,0.28,0.287,2601142
FACE,20200416,5.04,5.28,4.76,5.02,90874
FAE,20200416,3.675,3.79,3.64,3.72,331745
FCC,20200416,8.04,8.31,7.9,7.9,84718
FDR,20200416,8.45,8.74,8.4,8.74,43165
FER,20200416,23.75,23.85,23.29,23.3,1009674
GALQ,20200416,1.16,1.16,1.095,1.1,24857
GAM,20200416,13.3,13.435,12.865,13.09,719373
GAS,20200416,15.59,15.895,15.41,15.45,1306156
GCO,20200416,19.62,19.62,18.4,18.88,30801
GEST,20200416,2.32,2.414,2.312,2.376,899569
GIGA,20200416,5.4,5.4,5.4,5.4,750
GRE,20200416,13,13.6,12.95,13.35,19161
GRF,20200416,30.58,30.58,30,30,503327
GRF.P,20200416,19.1,19.1,18.5,19,79599
GRI,20200416,1.09,1.09,1.09,1.09,9640
GRN,20200416,8.74,9.5,8.64,8.98,5697
GSJ,20200416,4.18,4.23,4.005,4.165,80942
HLZ,20200416,6.5,6.5,6.25,6.45,4964
HOME,20200416,7.6,7.9,7.56,7.9,31493
IAG,20200416,2.65,2.675,2.473,2.502,7836892
IBE,20200416,9.032,9.072,8.872,8.892,8254882
IBG,20200416,20.7,21,20.5,20.7,126
IDR,20200416,7.91,7.915,7.59,7.655,387495
ISUR,20200416,6.36,6.38,5.94,6.26,7507
ITX,20200416,25.81,25.93,24.11,24.47,3293710
IZER,20200416,4.1,4.14,4.1,4.14,660
LBK,20200416,0.145,0.145,0.131,0.1358,5047728
LGT,20200416,9.5,9.98,9.34,9.34,2214
LLN,20200416,1.92,1.92,1.85,1.87,78148
LOG,20200416,15.24,15.28,15.04,15.14,78916
LRE,20200416,3.85,3.96,3.83,3.83,127841
MAKS,20200416,3.8,3.8,3.8,3.8,785
MAP,20200416,1.737,1.744,1.655,1.674,3316853
MAS,20200416,16.69,16.69,15.86,15.91,223889
MCM,20200416,11.86,12.18,11.86,12.06,4208
MDF,20200416,0.2695,0.2725,0.253,0.255,765176
MEL,20200416,4.2,4.2,4,4.03,780377
MONI,20200416,0.155,0.158,0.155,0.158,27903
MRL,20200416,7.77,7.99,7.53,7.58,1103059
MTB,20200416,1.18,1.18,1.1,1.1,17300
MTS,20200416,8.591,8.749,8.349,8.45,843051
MVC,20200416,5.36,5.36,5.06,5.17,29174
NBI,20200416,3.52,3.6,3.44,3.44,1884
NEA,20200416,3.76,3.76,3.76,3.76,2516
NHH,20200416,3.255,3.36,2.97,3.075,33395
NTH,20200416,1.42,1.42,1.365,1.365,12610
NTX,20200416,1.34,1.34,1.34,1.34,600
NXT,20200416,0.52,0.534,0.51,0.52,45276
NYE,20200416,0.0061,0.0064,0.006,0.0061,39257000
OHL,20200416,0.745,0.753,0.728,0.75,368074
OLE,20200416,0.0306,0.0308,0.029,0.0306,5635921
ORY,20200416,2.85,2.93,2.81,2.83,469391
PHM,20200416,4.108,4.416,4.1,4.336,1206127
PRM,20200416,8.9,9.02,8.9,8.9,184
PRO,20200416,9.1,9.1,9.1,9.1,550
PRS,20200416,0.555,0.565,0.535,0.565,111183
PSG,20200416,2.25,2.25,2.16,2.16,337800
PSI,20200416,4137.86,4167.29,4088.07,4118,4118
PVA,20200416,0.507,0.55,0.501,0.519,295471
QBT,20200416,0.53,0.543,0.512,0.513,684999
R4,20200416,6,6,5.98,6.02,178
RDM,20200416,0.606,0.62,0.599,0.608,53544
REE,20200416,15.545,15.77,15.455,15.605,1287640
REN,20200416,1.735,1.865,1.7,1.76,13411
REP,20200416,7.52,7.644,7.124,7.332,9756234
RIO,20200416,3.24,3.24,3.2,3.2,2079
RJF,20200416,2.23,2.31,2.23,2.3,7384
RLIA,20200416,0.682,0.73,0.682,0.7,16104
ROVI,20200416,24.3,24.3,23,23.8,22410
SAB,20200416,0.4173,0.42,0.3989,0.3992,48628667
SAN,20200416,2.04,2.062,1.951,1.9686,71015855
SCYR,20200416,1.641,1.66,1.601,1.62,2075343
SEC,20200416,8.6,8.6,8.6,8.2,12
SLR,20200416,8.74,8.85,8.5,8.595,505256
SPK,20200416,11.5,11.5,11.05,11.15,12105
SPS,20200416,0.419,0.45,0.419,0.447,17485
TEF,20200416,4.19,4.2,4.06,4.097,14319756
TL5,20200416,3.31,3.39,3.294,3.298,464367
TLGO,20200416,4.04,4.15,4.04,4.15,76278
TRE,20200416,13.23,13.23,12.43,12.7,109072
TRG,20200416,0.133,0.1356,0.128,0.1298,106786
TUB,20200416,1.4,1.406,1.364,1.386,155379
UBS,20200416,0.0054,0.0055,0.0053,0.0053,5658200
UNI,20200416,0.5,0.51,0.472,0.4738,2104495
VER,20200416,0.0032,0.0032,0.0031,0.0032,22736500
VID,20200416,87,87,81.1,81.8,11834
VIS,20200416,50,50.55,49.38,50.25,67524
VOC,20200416,0.73,0.73,0.72,0.73,40892
YATO,20200416,9.75,9.75,9.75,9.75,514
YCOR,20200416,8.65,8.65,8.65,8.7,13
YMHRE,20200416,4.76,4.76,4.76,4.76,700
YOVA,20200416,12,12,11.8,11.8,842
YPARK,20200416,1.34,1.34,1.34,1.34,1000
YTRA,20200416,8.85,8.85,8.85,8.85,15
YVIT,20200416,12.5,12.5,12.5,12.4,80
ZOT,20200416,5.92,6.09,5.91,5.99,185077