A3M,20200515,2.28,2.336,2.28,2.3,145907
ABG,20200515,0.014,0.0148,0.0137,0.0138,4551935
ABGB,20200515,0.0065,0.0067,0.0063,0.0064,66345700
ACS,20200515,22.3,22.68,22,22,1093126
ACX,20200515,6.696,6.696,6.32,6.362,855628
ADL,20200515,1.34,1.34,1.34,1.34,1
ADNOIB,20200515,1645,1645,1645,1645,32
ADX,20200515,1.89,1.91,1.804,1.868,795515
ADZ,20200515,4.12,4.12,4.08,4.07,105
AEDAS,20200515,13.7,13.84,13.42,13.82,23669
AENA,20200515,104,105.3,103.5,104.2,258449
AGIL,20200515,3.7,3.7,3.7,3.7,210
AI,20200515,0.0465,0.057,0.046,0.057,3719843
AIR,20200515,50.5,50.81,48.65,49,36021
AKI,20200515,0.1455,0.168,0.1405,0.158,640379
ALB,20200515,33.25,33.5,32.75,32.95,6160
ALM,20200515,11,11.33,11,11.17,109230
ALNT,20200515,10.35,11.15,10.35,10.95,600
AMP,20200515,0.1526,0.156,0.146,0.1534,3448519
AMS,20200515,37.36,38.1,35.22,35.22,1727462
ANA,20200515,82.45,84.15,81.6,82,53101
APAM,20200515,21.39,21.39,21.39,21.61,11
APPS,20200515,5.66,5.675,5.32,5.51,358763
ARM,20200515,8.76,8.94,8.76,8.94,1080
ATRY,20200515,5.1,5.1,5.1,5.1,45
AZK,20200515,5.1,5.36,5.1,5.16,6160
BAIN,20200515,2.72,2.74,2.72,2.74,1250
BBVA,20200515,2.615,2.678,2.558,2.578,19863881
BDL,20200515,96,96,96,98,66
BIO,20200515,0.982,1.02,0.98,0.99,124920
BKIA,20200515,0.873,0.88,0.8466,0.865,5018584
BKT,20200515,3.52,3.556,3.374,3.432,1939257
BKY,20200515,0.1858,0.194,0.1782,0.188,6880358
BME,20200515,32.92,32.96,32.92,32.92,88726
CABK,20200515,1.586,1.594,1.516,1.522,18286946
CAF,20200515,28.1,28.3,26.55,26.75,26958
CASH,20200515,0.7,0.72,0.698,0.702,128598
CBAV,20200515,9.5,9.5,9.4,9.6,474
CCEP,20200515,33.8,35.6,33,33.05,6330
CDR,20200515,1.15,1.16,1.09,1.13,79994
CEV,20200515,6.8,6.8,6.8,6.8,250
CIE,20200515,13.57,13.92,13.57,13.65,148373
CLNX,20200515,51.18,51.48,50.14,50.28,566198
CLR,20200515,1.12,1.12,1.1,1.1,6250
COL,20200515,7.795,7.795,7.355,7.355,769842
COM,20200515,0.27,0.27,0.27,0.27,20500
DIA,20200515,0.1185,0.1225,0.1116,0.1152,23253307
DOM,20200515,2.86,2.895,2.8,2.81,92970
EAT,20200515,5.58,5.74,5.58,5.74,3181
EBRO,20200515,18.54,18.88,18.4,18.52,77921
ECR,20200515,1.96,2.025,1.81,1.92,554509
EDR,20200515,2.025,2.025,1.902,1.902,46663
EEP,20200515,0.452,0.452,0.452,0.452,2313
EKT,20200515,6.98,7.18,6.96,7.11,83429
ELE,20200515,20.47,20.47,19.92,19.92,653205
ELZ,20200515,0.95,0.98,0.91,0.95,96478
ENC,20200515,2.768,2.82,2.707,2.724,589844
ENG,20200515,21.67,21.88,21.34,21.34,863621
ENO,20200515,8.26,8.3,8.18,8.3,7963
EZE,20200515,0.28,0.287,0.27,0.275,1008666
FACE,20200515,5.56,5.9,5.5,5.7,131837
FAE,20200515,3.545,3.61,3.45,3.46,340888
FCC,20200515,8.88,9.04,8.8,8.8,55203
FDR,20200515,10.3,10.3,9.8,9.8,29029
FER,20200515,22.66,22.82,22.5,22.6,659241
FER.D,20200515,0.3154,0.3239,0.3154,0.3155,6728704
GALQ,20200515,1.05,1.05,0.98,1.04,13113
GAM,20200515,13.74,13.9,13.63,13.765,465297
GAS,20200515,16.51,16.705,15.795,15.9,952633
GCO,20200515,16.96,17.28,16.94,17.22,62146
GEST,20200515,2.4,2.4,2.3,2.3,763612
GIGA,20200515,5.4,5.5,5.25,5.25,5519
GRE,20200515,10.45,11.85,10.45,11.5,18605
GRF,20200515,29.55,29.55,28.6,29.02,729796
GRF.P,20200515,18.28,18.32,17.66,17.86,140629
GRI,20200515,1.01,1.01,1.01,1.01,2476
GRN,20200515,7.8,7.8,7.5,7.5,2108
GSJ,20200515,4,4,3.8,3.895,18919
HLZ,20200515,6,6.12,6,6.12,6616
HOME,20200515,7.85,8.35,7.85,8.17,43870
IAG,20200515,1.955,1.997,1.8515,1.8965,8173288
IBE,20200515,8.55,8.638,8.496,8.502,12663308
IBG,20200515,22.8,22.8,22,22.3,128
IDR,20200515,7.06,7.14,6.86,6.88,461551
ISUR,20200515,5.8,6.08,5.8,5.9,4475
ITX,20200515,22.75,23.05,22.17,22.44,2822976
IZER,20200515,4.5,4.5,4.5,4.5,2629
KOM,20200515,2.28,2.28,2.28,2.28,5708
LBK,20200515,0.1632,0.169,0.16,0.1652,2788601
LGT,20200515,9.76,10.3,9.76,10.05,1169
LLN,20200515,2.76,2.78,2.64,2.7,224990
LOG,20200515,16.06,16.42,16.06,16.3,53710
LRE,20200515,3.69,3.785,3.65,3.67,73818
MAKS,20200515,5.55,5.55,5.55,5.55,1133
MAP,20200515,1.553,1.58,1.506,1.522,2130256
MAS,20200515,17.47,17.65,17.34,17.5,278697
MCM,20200515,12.24,12.48,12.2,12.3,38179
MDF,20200515,0.474,0.524,0.406,0.49,21118475
MEL,20200515,3.38,3.41,3.3,3.408,533801
MONI,20200515,0.164,0.164,0.164,0.164,60000
MRL,20200515,7.09,7.215,6.98,6.99,1140810
MTB,20200515,1.25,1.31,1.2,1.31,3120
MTS,20200515,7.85,8.02,7.641,7.915,1981250
MVC,20200515,5.17,5.17,5.02,5.13,25217
NEA,20200515,3.67,3.92,3.63,3.85,27960
NHH,20200515,3.095,3.095,2.935,3,5891
NTH,20200515,1.53,1.535,1.41,1.42,57007
NTX,20200515,1.41,1.41,1.41,1.41,11328
NXT,20200515,0.475,0.5,0.47,0.5,19565
NYE,20200515,0.0065,0.0068,0.0064,0.0066,14232500
OHL,20200515,0.634,0.65,0.6025,0.6025,615237
OLE,20200515,0.0384,0.0415,0.0364,0.039,20109502
ORY,20200515,3.095,3.145,2.955,3.03,415984
PHM,20200515,5.32,5.49,5.12,5.285,1580291
PRM,20200515,8.96,8.98,8.96,8.98,660
PRO,20200515,10.3,10.4,10.3,10.4,1000
PRS,20200515,0.6,0.619,0.578,0.6,143998
PSG,20200515,1.89,1.925,1.782,1.794,765548
PSI,20200515,3958.49,4042.63,3976.27,3997.68,3997
PVA,20200515,0.4825,0.4995,0.482,0.497,116173
QBT,20200515,0.406,0.406,0.38,0.387,240957
R4,20200515,5.84,5.86,5.72,5.84,355
RBT,20200515,2.28,2.28,2.28,2.28,2150
RDM,20200515,0.632,0.632,0.632,0.632,1900
REE,20200515,16.36,16.36,15.72,15.72,1116310
REN,20200515,1.6,1.62,1.55,1.55,67611
REP,20200515,8.35,8.428,8.04,8.104,6824074
RIO,20200515,3.34,3.34,3.34,3.34,74
RJF,20200515,2.59,2.62,2.49,2.56,20277
RLIA,20200515,0.634,0.67,0.634,0.65,46003
ROVI,20200515,24.6,25.2,24.6,24.6,14631
SAB,20200515,0.3019,0.3107,0.2908,0.291,34174990
SAN,20200515,1.8886,1.9032,1.816,1.8338,62239640
SCYR,20200515,1.609,1.633,1.57,1.573,568693
SLR,20200515,8.935,9.07,8.515,8.535,350671
SPK,20200515,12.2,12.4,12.05,12.3,12723
SPS,20200515,0.36,0.399,0.36,0.399,12871
TEF,20200515,4.243,4.29,4.179,4.195,13449671
TL5,20200515,3.27,3.276,3.218,3.25,281381
TLGO,20200515,4.265,4.305,4.2,4.2,12003
TRE,20200515,12.74,12.74,12.12,12.19,59543
TRG,20200515,0.1344,0.1386,0.128,0.132,61641
TUB,20200515,1.27,1.296,1.25,1.25,209954
UBS,20200515,0.0062,0.0064,0.006,0.006,30494400
UNI,20200515,0.465,0.4686,0.445,0.45,1338223
VER,20200515,0.0034,0.0035,0.0033,0.0034,36976700
VID,20200515,84.6,84.6,81.5,82,8919
VIS,20200515,58.1,58.9,57.35,58.6,87915
VOC,20200515,0.704,0.726,0.702,0.72,77262
YATO,20200515,9.4,9.4,9.4,9.4,533
YDOM,20200515,2.18,2.18,2.18,2.18,2298
YEPS,20200515,21.8,21.8,21.8,21.8,220
YPARK,20200515,1.36,1.36,1.36,1.36,1000
ZOT,20200515,6.09,6.23,6.06,6.06,176049