A3M,20200518,2.42,2.42,2.276,2.362,266406
ABG,20200518,0.0139,0.0144,0.0139,0.014,4856335
ABGB,20200518,0.0065,0.0067,0.0064,0.0065,57785100
ACS,20200518,22.13,23.07,22.13,23.07,1070527
ACX,20200518,6.48,6.78,6.412,6.78,690313
ADL,20200518,1.34,1.34,1.34,1.34,401
ADNOIB,20200518,1672,1672,1672,1672,33
ADX,20200518,1.87,1.898,1.81,1.86,657206
ADZ,20200518,4.05,4.17,3.86,4.05,6564
AEDAS,20200518,14.46,14.46,13.9,14.02,7467
AENA,20200518,106,114.3,105.3,112.2,278544
AGIL,20200518,3.7,3.7,3.7,3.7,1991
AI,20200518,0.058,0.064,0.054,0.0597,6797489
AIR,20200518,50.17,55.25,49.855,54.5,58831
AKI,20200518,0.1615,0.1675,0.1535,0.157,176758
ALB,20200518,33.5,34.9,33.15,34.9,16281
ALM,20200518,11.51,11.7,11.37,11.49,176914
ALNT,20200518,10.65,11,10.65,10.95,1439
AMP,20200518,0.155,0.1622,0.1506,0.1622,1841857
AMS,20200518,36,40.48,35.57,40.48,1572967
ANA,20200518,83.4,84.5,82,84.15,41594
APAM,20200518,22.46,22.55,21.93,21.93,1413
APPS,20200518,5.575,5.895,5.575,5.805,321470
ARM,20200518,9,9,8.98,9,5552
ATRY,20200518,5.08,5.1,5.02,5.1,5339
AZK,20200518,5.28,5.38,5.12,5.38,4517
BAIN,20200518,2.84,2.84,2.84,2.74,70
BBVA,20200518,2.619,2.744,2.601,2.722,20211840
BDL,20200518,96,96,96,98,3
BIO,20200518,1,1.076,0.99,1.07,188259
BKIA,20200518,0.8726,0.9092,0.8726,0.9092,4402092
BKT,20200518,3.48,3.545,3.423,3.517,2814364
BKY,20200518,0.188,0.188,0.18,0.1832,5881830
BME,20200518,32.92,32.96,32.92,32.96,59731
CABK,20200518,1.5515,1.619,1.544,1.616,11734586
CAF,20200518,28.6,28.6,27.15,27.15,38407
CASH,20200518,0.73,0.74,0.717,0.727,430044
CBAV,20200518,9.2,10.1,8.8,10.1,11017
CCEP,20200518,33.9,34.5,33.25,33.95,12088
CDR,20200518,1.15,1.15,1.09,1.1,53800
CIE,20200518,13.88,14.31,13.62,14.31,145637
CLNX,20200518,51.22,51.64,50.34,50.98,412739
CLR,20200518,1.11,1.16,1.11,1.16,15288
COL,20200518,7.595,7.62,7.21,7.465,729510
COM,20200518,0.27,0.27,0.27,0.27,3055
DIA,20200518,0.1152,0.1166,0.11,0.113,23562711
DOM,20200518,2.84,2.965,2.84,2.89,208609
EAT,20200518,5.74,5.74,5.45,5.65,10423
EBRO,20200518,18.68,18.78,18.46,18.56,66106
ECR,20200518,1.95,2.02,1.92,1.98,464877
EDR,20200518,2,2.08,1.902,1.988,245757
EKT,20200518,7.35,7.35,6.96,7.1,48567
ELE,20200518,20.28,20.55,20.17,20.4,629562
ELZ,20200518,0.985,1.01,0.955,0.955,149340
ENC,20200518,2.768,2.799,2.741,2.777,779937
ENG,20200518,21.4,21.55,20.82,21.27,837657
ENO,20200518,8.02,8.32,8.02,8.3,12302
EZE,20200518,0.284,0.304,0.275,0.284,1699656
FACE,20200518,5.78,5.88,5.58,5.74,60047
FAE,20200518,3.5,3.64,3.49,3.62,283176
FCC,20200518,9.12,9.24,8.86,9.05,51245
FDR,20200518,9.86,10.54,9.8,10.2,42170
FER,20200518,22.96,22.99,22.69,22.91,938328
FER.D,20200518,0.321,0.323,0.3189,0.322,30053997
GALQ,20200518,1.08,1.08,1,1.065,4373
GAM,20200518,13.655,14.045,13.58,14.045,485522
GAS,20200518,15.98,16.465,15.895,16.435,614176
GCO,20200518,17.28,18.12,17.28,18.06,58101
GEST,20200518,2.392,2.4,2.316,2.4,419473
GIGA,20200518,5.35,5.35,5.15,5.2,2481
GRE,20200518,11.2,11.8,11.15,11.7,16594
GRF,20200518,29.54,29.95,29.08,29.93,442759
GRF.P,20200518,18.18,18.84,18.06,18.76,80544
GRI,20200518,0.98,0.98,0.98,0.98,1537
GRN,20200518,7.3,7.76,7.3,7.74,823
GSJ,20200518,4.095,4.095,3.925,3.98,23030
HLZ,20200518,6.12,6.31,6.12,6.31,2216
HOME,20200518,8.17,8.17,7.95,8.1,38227
IAG,20200518,1.9755,2.113,1.958,2.109,17092518
IBE,20200518,8.61,8.984,8.55,8.964,13897282
IBG,20200518,22.3,22.3,22,22,1827
IDR,20200518,7,7.19,6.945,7.12,571862
ISUR,20200518,5.82,6.22,5.82,6,12557
ITX,20200518,22.85,23.65,22.46,23.5,2636016
IZER,20200518,4.5,4.5,4.5,4.5,1659
KOM,20200518,2.36,2.36,2.36,2.36,6298
LBK,20200518,0.1666,0.17,0.16,0.163,5940135
LGT,20200518,10,10.6,10,10.35,2587
LLN,20200518,2.8,2.8,2.52,2.6,132624
LOG,20200518,16.4,16.6,16.4,16.6,99406
LRE,20200518,3.7,3.85,3.65,3.845,108642
MAKS,20200518,5.5,5.5,5.5,5.5,220
MAP,20200518,1.575,1.581,1.54,1.574,2314597
MAS,20200518,17.5,17.7,17.22,17.6,229216
MCM,20200518,12.68,13.1,12.56,12.76,33507
MDF,20200518,0.529,0.587,0.47,0.511,11795172
MEL,20200518,3.52,3.72,3.45,3.72,781640
MONI,20200518,0.168,0.168,0.168,0.168,600
MRL,20200518,7.07,7.26,7.055,7.22,1102870
MTB,20200518,1.21,1.31,1.21,1.31,55
MTS,20200518,8.1,8.61,8.069,8.488,1594219
MVC,20200518,5.05,5.22,5.05,5.13,30371
NBI,20200518,3.4,3.42,3.4,3.42,1461
NEA,20200518,3.89,3.94,3.83,3.9,8221
NHH,20200518,3.2,3.25,2.98,3.25,32819
NTH,20200518,1.465,1.47,1.41,1.465,8330
NTX,20200518,1.48,1.5,1.48,1.5,18750
NXT,20200518,0.48,0.5,0.48,0.484,42691
NYE,20200518,0.0068,0.007,0.0064,0.0065,9431700
OHL,20200518,0.603,0.626,0.5865,0.606,1372892
OLE,20200518,0.0398,0.0419,0.0394,0.0396,9099294
ORY,20200518,3.37,3.535,3.16,3.44,1350091
PHM,20200518,5.27,5.45,5.24,5.45,2524304
PRM,20200518,8.78,9,8.7,8.7,24813
PRO,20200518,10.3,10.3,10.3,10.3,971
PRS,20200518,0.615,0.618,0.604,0.618,60335
PSG,20200518,1.873,1.95,1.82,1.915,402716
PSI,20200518,3995.67,4180.07,4064.25,4176.28,4176
PVA,20200518,0.504,0.51,0.492,0.4935,209338
QBT,20200518,0.39,0.396,0.38,0.3955,237537
R4,20200518,5.7,5.88,5.7,5.8,3097
RBT,20200518,2.38,2.38,2.38,2.38,400
RDM,20200518,0.632,0.632,0.632,0.632,1900
REE,20200518,15.695,15.945,15.65,15.9,621938
REN,20200518,1.54,1.585,1.525,1.57,19675
REP,20200518,8.446,8.64,8.364,8.64,7265125
RIO,20200518,3.34,3.34,3.34,3.34,50
RJF,20200518,2.65,2.7,2.6,2.69,40749
RLIA,20200518,0.65,0.664,0.65,0.65,51186
ROVI,20200518,25.5,25.5,24,25,42649
SAB,20200518,0.2975,0.3109,0.2954,0.31,27596593
SAN,20200518,1.8726,1.9326,1.842,1.931,63140829
SCYR,20200518,1.599,1.648,1.599,1.63,941118
SLR,20200518,8.6,8.81,8.6,8.78,237466
SPK,20200518,12.8,12.8,12.05,12.4,5893
SPS,20200518,0.365,0.399,0.365,0.399,31063
TEF,20200518,4.258,4.333,4.243,4.306,15369240
TL5,20200518,3.3,3.318,3.11,3.252,380500
TLGO,20200518,4.26,4.41,4.115,4.2,114346
TRE,20200518,12.4,13.18,12.28,12.98,68442
TRG,20200518,0.131,0.1326,0.131,0.1324,152249
TUB,20200518,1.268,1.282,1.222,1.25,555507
UBS,20200518,0.0062,0.0063,0.006,0.0063,17548800
UNI,20200518,0.4598,0.4628,0.45,0.4526,1024522
VER,20200518,0.0035,0.0035,0.0033,0.0034,55491700
VID,20200518,82,83.3,82,82.6,11279
VIS,20200518,58.7,59.75,57.9,58.55,59455
VOC,20200518,0.71,0.72,0.69,0.7,104616
YARP,20200518,2.74,2.74,2.74,2.74,1830
YATO,20200518,9.35,9.35,9.35,9.35,1036
YDOM,20200518,2.18,2.18,2.18,2.18,2298
YEPS,20200518,21.6,21.6,21.6,21.8,150
YPARK,20200518,1.36,1.36,1.36,1.36,1000
ZOT,20200518,6.34,6.34,6.15,6.25,84514