A3M,20200506,2.38,2.426,2.352,2.408,258200
ABG,20200506,0.0139,0.0146,0.0139,0.0144,2596334
ABGB,20200506,0.0067,0.0068,0.0065,0.0067,83240200
ACS,20200506,22.91,23.7,22.61,23.33,1028142
ACX,20200506,6.748,6.804,6.628,6.686,414732
ADL,20200506,1.26,1.28,1.26,1.26,4041
ADNOIB,20200506,1689,1689,1689,1689,32
ADX,20200506,2.135,2.15,2.055,2.075,998400
ADZ,20200506,4.06,4.28,4.01,4.11,5700
AEDAS,20200506,14.74,15,14.2,14.48,9093
AENA,20200506,107.6,109.6,106.1,108.3,168475
AGIL,20200506,3.76,3.76,3.6,3.7,25467
AI,20200506,0.0615,0.0627,0.0603,0.0623,558353
AIR,20200506,56.32,56.32,53.34,54.15,26626
AKI,20200506,0.157,0.205,0.1555,0.172,1697105
ALB,20200506,35,35.15,33.5,33.5,6348
ALC,20200506,16.6,16.6,16.6,16.2,98
ALM,20200506,12.25,12.5,12,12.38,218783
ALNT,20200506,11.65,11.75,11.4,11.5,4817
AMP,20200506,0.18,0.1842,0.169,0.17,13333569
AMS,20200506,40.58,40.73,39.31,39.52,1344378
ANA,20200506,89,89,85.15,85.25,85914
APAM,20200506,22.56,23.88,21.88,21.98,2931
APPS,20200506,5.86,5.9,5.64,5.8,411221
ARM,20200506,9,9,9,9,7831
ATRY,20200506,5.18,5.18,4.84,4.87,18116
AZK,20200506,5.9,5.9,5.7,5.7,3191
BAIN,20200506,2.92,3,2.92,3,754
BBVA,20200506,2.801,2.82,2.698,2.719,20315732
BDL,20200506,100,100,95.5,98,60
BIO,20200506,1.106,1.132,1.102,1.12,99092
BKIA,20200506,0.921,0.9476,0.9108,0.9136,3960669
BKT,20200506,3.546,3.546,3.401,3.411,2268370
BKY,20200506,0.1648,0.21,0.163,0.1818,42097985
BME,20200506,32.88,32.98,32.88,32.92,358651
CABK,20200506,1.596,1.634,1.562,1.578,9181004
CAF,20200506,30.9,30.9,29.9,30.45,16024
CASH,20200506,0.788,0.788,0.748,0.757,600386
CBAV,20200506,9.8,9.8,9.6,9.6,1813
CCEP,20200506,37.8,37.8,35.3,35.3,3995
CDR,20200506,1.25,1.28,1.212,1.212,74394
CEV,20200506,6.8,6.8,6.8,6.8,2000
CIE,20200506,15.06,15.29,14.82,15,130617
CLNX,20200506,48.3,48.6,47.77,48.16,357712
CLR,20200506,1.17,1.2,1.17,1.2,83758
COL,20200506,8.365,8.41,8.17,8.2,446527
COM,20200506,0.35,0.45,0.33,0.39,1539758
DIA,20200506,0.1335,0.1387,0.1321,0.137,29123623
DOM,20200506,2.83,2.925,2.775,2.87,114541
EAT,20200506,5.75,5.93,5.62,5.89,857
EBRO,20200506,19.12,19.26,18.98,19.22,43710
ECR,20200506,2.68,2.68,2.55,2.6,156909
EDR,20200506,2.16,2.25,2.06,2.06,28538
EEP,20200506,0.386,0.396,0.386,0.396,7425
EKT,20200506,7.1,7.11,7,7.09,66279
ELE,20200506,20.2,20.43,20.05,20.14,1098205
ELZ,20200506,0.965,0.975,0.925,0.93,95419
ENC,20200506,2.84,2.846,2.66,2.76,1505300
ENG,20200506,20.5,20.66,20.31,20.38,560673
ENO,20200506,8.46,8.5,8.34,8.46,7650
EZE,20200506,0.298,0.298,0.284,0.291,237076
FACE,20200506,5.76,5.88,5.52,5.54,67914
FAE,20200506,3.91,3.915,3.775,3.79,536336
FCC,20200506,8.85,8.93,8.85,8.85,20744
FDR,20200506,10.24,10.42,10.24,10.34,22424
FER,20200506,22.17,22.71,22.16,22.31,1168250
GALQ,20200506,1.09,1.125,1.09,1.125,8454
GAM,20200506,13.28,13.645,13.22,13.3,439127
GAS,20200506,15.6,16.195,15.6,16.115,781781
GCO,20200506,17.06,17.48,16.86,16.86,93839
GEST,20200506,2.292,2.32,2.226,2.252,336663
GIGA,20200506,5.65,5.85,5.65,5.8,10876
GRE,20200506,12.2,12.2,11.8,11.85,14573
GRF,20200506,30.2,30.44,29.6,29.8,637826
GRF.P,20200506,18.8,18.86,18.3,18.3,94779
GRI,20200506,1.08,1.08,1.08,1.08,50
GRN,20200506,8,8,7.8,7.8,1851
GSJ,20200506,4.61,4.61,4.47,4.52,31130
HLZ,20200506,6.05,6.05,5.95,6.09,482
HOME,20200506,7.79,7.91,7.62,7.91,63661
IAG,20200506,2.28,2.35,2.205,2.263,8772977
IBE,20200506,8.884,9.034,8.858,8.894,9025570
IBG,20200506,21.5,21.8,21.1,21.1,645
IDR,20200506,7.73,7.75,7.535,7.585,260377
ISUR,20200506,6.46,6.46,6.2,6.24,1595
ITX,20200506,21.89,22.52,21.58,22.22,3127777
IZER,20200506,4.3,4.34,4.3,4.34,1466
KOM,20200506,2.32,2.32,2.32,2.32,10000
LBK,20200506,0.1754,0.1784,0.1674,0.1702,9747436
LGT,20200506,10.95,10.95,10.6,10.9,1550
LLN,20200506,2.26,2.4,2.06,2.18,179673
LOG,20200506,16.4,16.46,16.12,16.28,107734
LRE,20200506,3.575,3.675,3.53,3.655,81891
MAKS,20200506,6.2,6.2,6.2,6.2,18303
MAP,20200506,1.61,1.625,1.59,1.596,3764092
MAS,20200506,16.5,16.92,16.35,16.63,282039
MCM,20200506,12.1,12.1,11.72,11.8,5761
MDF,20200506,0.69,0.75,0.56,0.56,20750446
MEL,20200506,4.052,4.052,3.814,3.836,652991
MONI,20200506,0.144,0.15,0.144,0.15,67758
MRL,20200506,7.53,7.735,7.41,7.6,982899
MTB,20200506,1.34,1.38,1.3,1.35,23805
MTS,20200506,9.894,9.999,9.569,9.57,802028
MVC,20200506,5.12,5.43,5.07,5.35,93326
NBI,20200506,3.52,3.52,3.4,3.5,170
NEA,20200506,4.05,4.05,3.98,3.98,6773
NHH,20200506,3.28,3.28,3.16,3.17,7777
NTH,20200506,1.6,1.685,1.525,1.61,19603
NTX,20200506,1.37,1.37,1.37,1.37,850
NXT,20200506,0.46,0.496,0.46,0.492,23594
NYE,20200506,0.0063,0.0071,0.0062,0.007,63970100
OHL,20200506,0.703,0.72,0.6935,0.7,593209
OLE,20200506,0.042,0.0426,0.0396,0.0407,13642551
ORY,20200506,3.685,3.685,3.54,3.59,287032
PHM,20200506,5.7,5.88,5.555,5.72,2085629
PRM,20200506,9.02,9.02,9.02,9.02,451
PRO,20200506,10.3,10.4,10.3,10.4,5544
PRS,20200506,0.58,0.62,0.58,0.59,494123
PSG,20200506,2.068,2.068,2.01,2.05,456628
PSI,20200506,4221.85,4234.92,4179.89,4184.28,4184
PVA,20200506,0.514,0.547,0.506,0.511,522354
QBT,20200506,0.43,0.436,0.42,0.436,262519
R4,20200506,5.96,5.96,5.84,5.96,1092
RBT,20200506,2.38,2.38,2.38,2.38,370
RDM,20200506,0.707,0.707,0.667,0.669,7142
REE,20200506,15.735,15.85,15.35,15.435,1399592
REN,20200506,1.805,1.815,1.8,1.815,13995
REP,20200506,8.65,9.15,8.45,8.506,11835157
RIO,20200506,2.72,3.98,2.72,3.36,10443
RJF,20200506,2.32,2.91,2.3,2.88,295981
RLIA,20200506,0.698,0.698,0.676,0.676,44505
ROVI,20200506,25.9,26,25.6,26,17329
SAB,20200506,0.35,0.357,0.339,0.3424,25644305
SAN,20200506,1.9892,2.0015,1.9262,1.9366,42370856
SCYR,20200506,1.64,1.683,1.625,1.669,1176408
SLR,20200506,9.09,9.09,8.62,8.85,342995
SPK,20200506,13.35,13.4,12.9,12.9,13306
SPS,20200506,0.42,0.43,0.42,0.43,21353
TEF,20200506,4.38,4.398,4.281,4.281,10719231
TL5,20200506,3.04,3.094,3,3.032,430258
TLGO,20200506,4.24,4.24,4.12,4.125,68845
TRE,20200506,13.17,13.25,12.88,13.17,51018
TRG,20200506,0.15,0.151,0.1428,0.1482,332028
TUB,20200506,1.376,1.376,1.332,1.338,147204
UBS,20200506,0.0055,0.0059,0.0055,0.0056,20132000
UNI,20200506,0.4802,0.483,0.4682,0.4682,1869981
VER,20200506,0.0033,0.0034,0.0032,0.0033,15034700
VID,20200506,80.3,84.7,80.3,82.4,8665
VIS,20200506,57.5,58.7,57.5,58.15,51620
VOC,20200506,0.758,0.768,0.75,0.75,130693
YCOR,20200506,8.65,8.65,8.65,8.65,487
YVBA,20200506,13.9,13.9,13.9,13.9,360
YZBL,20200506,1.19,1.19,1.19,1.19,1200
ZOT,20200506,6.35,6.43,6.23,6.23,94665