A3M,20200512,2.43,2.51,2.41,2.508,171872
ABG,20200512,0.0144,0.0149,0.0144,0.0145,1026717
ABGB,20200512,0.0071,0.0072,0.0068,0.0069,53450500
ACS,20200512,23.64,23.93,23.41,23.85,1158437
ACX,20200512,6.512,6.618,6.464,6.47,343887
ADL,20200512,1.38,1.38,1.34,1.36,6696
ADNOIB,20200512,1694,1694,1694,1694,31
ADX,20200512,2.02,2.06,1.98,2.04,392205
ADZ,20200512,4,4.14,4,4.1,4424
AEDAS,20200512,14.14,14.48,14,14.16,9698
AENA,20200512,105.3,106.5,104.6,104.6,196177
AGIL,20200512,3.8,3.8,3.68,3.7,1394
AI,20200512,0.053,0.0549,0.0515,0.0519,2184716
AIR,20200512,54.17,54.17,51.28,51.5,73486
AKI,20200512,0.152,0.16,0.152,0.1575,40194
ALB,20200512,34.15,34.15,33.6,33.8,9020
ALM,20200512,11.88,12.13,11.43,11.72,219259
ALNT,20200512,11.15,11.15,10.95,11.2,445
AMP,20200512,0.1696,0.1696,0.1602,0.1648,3792289
AMS,20200512,40.72,40.72,37.44,38.52,2007716
ANA,20200512,84.45,86.7,84.4,86.5,50104
APAM,20200512,23.25,23.3,23.25,23.24,67
APPS,20200512,6.02,6.02,5.655,5.905,344661
ARM,20200512,9.18,9.18,9,9,4934
ATRY,20200512,5,5,4.87,4.99,874
AZK,20200512,5.62,5.74,5.44,5.44,11727
BAIN,20200512,2.76,2.98,2.76,2.98,4476
BBVA,20200512,2.628,2.729,2.618,2.662,16000407
BDL,20200512,95.5,95.5,95.5,98,10
BIO,20200512,1.006,1.04,1.006,1.036,115741
BKIA,20200512,0.879,0.892,0.8648,0.8732,5199298
BKT,20200512,3.453,3.53,3.43,3.498,1863274
BKY,20200512,0.172,0.192,0.1626,0.19,16959531
BME,20200512,32.9,32.94,32.9,32.92,101323
CABK,20200512,1.6405,1.67,1.629,1.629,10873990
CAF,20200512,29.15,29.75,28.7,29.05,21753
CASH,20200512,0.745,0.767,0.729,0.729,382883
CBAV,20200512,9.6,9.6,9.6,9.6,13
CCEP,20200512,35.85,35.85,35.2,35.2,5026
CDR,20200512,1.228,1.23,1.2,1.22,38031
CIE,20200512,14.8,14.8,14.33,14.33,150417
CLNX,20200512,50.02,52.2,49.8,52.08,647654
CLR,20200512,1.14,1.18,1.14,1.18,12696
COL,20200512,7.765,7.81,7.61,7.65,545480
COM,20200512,0.3,0.31,0.284,0.304,80431
DIA,20200512,0.1365,0.1477,0.1199,0.135,76891848
DOM,20200512,3.1,3.1,3,3.01,114214
EAT,20200512,5.5,5.8,5.38,5.55,19626
EBRO,20200512,19.26,19.78,19.24,19.24,44609
ECR,20200512,2.545,2.565,2.45,2.48,159818
EDR,20200512,2.17,2.17,2.07,2.09,17224
EEP,20200512,0.462,0.462,0.462,0.462,6000
EKT,20200512,7.28,7.28,7.01,7.05,40527
ELE,20200512,20.23,20.71,20.23,20.56,767547
ELZ,20200512,0.835,0.88,0.835,0.85,17935
ENC,20200512,2.714,2.835,2.701,2.825,787714
ENG,20200512,20.56,21.11,20.56,21.08,960916
ENO,20200512,8.5,8.5,8.38,8.48,7879
EZE,20200512,0.255,0.29,0.249,0.287,2175042
FACE,20200512,6.12,6.26,5.9,6.26,99989
FAE,20200512,3.91,3.95,3.785,3.8,472955
FCC,20200512,9.4,9.44,9.04,9.42,37734
FDR,20200512,10.5,10.54,10.4,10.4,25225
FER,20200512,22.93,23.82,22.84,23.69,877787
GALQ,20200512,1.09,1.09,1.05,1.085,5190
GAM,20200512,13.36,14,13.36,13.84,678096
GAS,20200512,16.535,16.92,16.225,16.38,989373
GCO,20200512,17.04,17.04,16.7,16.74,25600
GEST,20200512,2.36,2.388,2.324,2.388,448672
GIGA,20200512,5.85,5.85,5.7,5.75,1442
GRE,20200512,11.85,11.85,11.3,11.6,8134
GRF,20200512,29.29,30.06,29.2,29.74,565512
GRF.P,20200512,18.18,18.36,18.1,18.14,179540
GRI,20200512,1.07,1.07,1.05,1.05,3087
GRN,20200512,7.94,7.94,7.64,7.7,399
GSJ,20200512,4.36,4.36,4.195,4.25,31172
HLZ,20200512,6,6.1,6,6.05,4344
HOME,20200512,8.05,8.29,8,8.26,43412
IAG,20200512,2.11,2.118,2.011,2.065,8450791
IBE,20200512,8.676,8.814,8.648,8.746,12520193
IBG,20200512,21.5,23,21.5,23,758
IDR,20200512,7.58,7.58,6.92,7.25,1392281
ISUR,20200512,6.28,6.28,5.9,6.06,10573
ITX,20200512,23.13,24.46,23.1,24.33,3867824
IZER,20200512,4.48,4.5,4.48,4.5,1050
KOM,20200512,2.32,2.32,2.32,2.32,40
LBK,20200512,0.169,0.175,0.1658,0.1728,1787696
LGT,20200512,10.5,10.85,10.5,10.5,1986
LLN,20200512,2.84,2.86,2.56,2.72,153830
LOG,20200512,16.5,16.62,16.38,16.54,108467
LRE,20200512,3.725,3.75,3.69,3.705,134039
MAKS,20200512,5.65,5.65,5.65,5.65,826
MAP,20200512,1.582,1.601,1.577,1.588,3065873
MAS,20200512,16.46,16.7,16.14,16.36,280243
MCM,20200512,12.16,12.3,12.02,12.2,44435
MDF,20200512,0.69,0.71,0.633,0.688,8866863
MEL,20200512,3.812,3.822,3.562,3.578,1146428
MONI,20200512,0.166,0.166,0.158,0.158,55356
MRL,20200512,7.4,7.47,7.24,7.24,1057019
MTB,20200512,1.27,1.29,1.25,1.29,10239
MTS,20200512,8.6,8.6,7.968,8.153,3372262
MVC,20200512,5.35,5.35,5.01,5.1,25129
NBI,20200512,3.4,3.4,3.4,3.4,1000
NEA,20200512,3.96,4.04,3.86,3.88,9178
NHH,20200512,3.05,3.05,3.03,3.04,1677
NTH,20200512,1.54,1.62,1.515,1.59,30209
NTX,20200512,1.43,1.44,1.43,1.44,11407
NXT,20200512,0.481,0.51,0.481,0.5,22666
NYE,20200512,0.0069,0.0073,0.0069,0.0072,8864400
OHL,20200512,0.7135,0.7135,0.6865,0.6995,484119
OLE,20200512,0.0426,0.0437,0.041,0.0411,16377722
ORY,20200512,3.65,3.65,3.44,3.6,393288
PHM,20200512,5.8,5.85,5.705,5.77,1269023
PRM,20200512,9.44,9.44,8.7,8.9,6334
PRO,20200512,10.4,10.5,10.4,10.5,1000
PRS,20200512,0.582,0.61,0.563,0.61,463605
PSG,20200512,2.068,2.068,2.01,2.018,398926
PSI,20200512,4209.99,4189.66,4146.68,4160.32,4160
PVA,20200512,0.504,0.504,0.49,0.49,81574
QBT,20200512,0.425,0.425,0.4085,0.411,277109
R4,20200512,5.9,5.96,5.82,5.96,3556
RBT,20200512,2.14,2.14,2.14,2.14,710
RDM,20200512,0.653,0.653,0.626,0.627,17644
REE,20200512,15.595,16.055,15.495,15.885,1486465
REN,20200512,1.77,1.77,1.71,1.715,27520
REP,20200512,8.474,8.566,8.328,8.358,5163616
RIO,20200512,3.36,3.36,3.34,3.34,6848
RJF,20200512,2.6,2.73,2.58,2.7,56376
RLIA,20200512,0.666,0.67,0.654,0.654,4907
ROVI,20200512,26.3,26.3,25.4,25.7,20451
SAB,20200512,0.3093,0.322,0.301,0.3119,39768128
SAN,20200512,1.9202,1.9816,1.9202,1.9546,33241142
SCYR,20200512,1.67,1.735,1.67,1.672,790761
SLR,20200512,8.73,8.99,8.73,8.99,97866
SPK,20200512,12.75,13.65,12.75,13.35,20077
SPS,20200512,0.421,0.421,0.39,0.392,12088
TEF,20200512,4.188,4.355,4.164,4.319,12848654
TL5,20200512,3.202,3.314,3.202,3.3,407415
TLGO,20200512,4.495,4.495,4.27,4.27,95119
TRE,20200512,13.45,13.51,13.06,13.06,81397
TRG,20200512,0.1432,0.145,0.1352,0.1372,257568
TUB,20200512,1.32,1.34,1.308,1.318,63600
UBS,20200512,0.0057,0.0059,0.0057,0.0058,8719700
UNI,20200512,0.476,0.476,0.46,0.461,1162150
VER,20200512,0.0035,0.0035,0.0034,0.0034,30720100
VID,20200512,81,83.6,81,82,4194
VIS,20200512,61.8,63.1,60.2,60.3,121500
VOC,20200512,0.764,0.764,0.734,0.748,83945
VOZ,20200512,4.42,4.42,4.42,4.42,3
YATO,20200512,9.45,9.45,9.45,9.45,531
YQPQ,20200512,1.02,1.02,1.02,1.02,5000
YVIT,20200512,12.5,12.5,12.5,12.5,1000
ZOT,20200512,6.24,6.44,6.24,6.35,144460