A3M,20200521,2.15,2.288,2.096,2.242,481161
ABG,20200521,0.0122,0.0124,0.0119,0.0123,11763740
ABGB,20200521,0.0054,0.0054,0.005,0.0051,181722700
ACS,20200521,20.06,21.17,19.95,20.75,1294553
ACX,20200521,6.5,6.892,6.434,6.768,1063297
ADL,20200521,1.38,1.38,1.34,1.34,20385
ADNOIB,20200521,1666,1666,1666,1666,34
ADX,20200521,1.81,1.868,1.782,1.81,1050981
ADZ,20200521,3.86,4.05,3.86,4.05,2353
AEDAS,20200521,13.52,14.42,13.52,14.2,21260
AENA,20200521,111.6,116.4,110.5,114.4,234511
AGIL,20200521,3.7,3.7,3.7,3.7,236
AI,20200521,0.0551,0.0598,0.0541,0.0589,891670
AIR,20200521,54.6,55.97,53.26,55.1,47248
AKI,20200521,0.145,0.153,0.14,0.1405,55311
ALB,20200521,33.35,33.75,32.85,33.05,5462
ALC,20200521,17.5,17.5,17.5,17.4,10
ALM,20200521,11.83,11.83,11.47,11.51,267132
ALNT,20200521,10.8,11,10.8,11,232
AMP,20200521,0.1512,0.1552,0.1482,0.15,2692162
AMS,20200521,42.6,44.79,42,44,1391345
ANA,20200521,80.5,84.4,79.95,82.25,205350
APAM,20200521,22.79,23.29,22.79,22.33,198
APPS,20200521,6.075,6.27,5.88,6.16,668501
ARM,20200521,8.78,9.32,8.66,9.32,7835
ATRY,20200521,5.08,5.1,5.02,5.1,6286
AZK,20200521,5.48,5.48,5.22,5.3,1646
BBVA,20200521,2.544,2.618,2.505,2.566,21804172
BDL,20200521,102,102,102,98,6
BIO,20200521,1.038,1.058,1.014,1.044,53653
BKIA,20200521,0.7502,0.7944,0.7428,0.7636,17367063
BKT,20200521,3.514,3.566,3.46,3.473,3639333
BKY,20200521,0.1612,0.172,0.16,0.1628,5240916
BME,20200521,32.92,32.94,32.92,32.92,69539
CABK,20200521,1.54,1.587,1.528,1.5495,12918259
CAF,20200521,28.2,29.5,28.1,28.35,29818
CASH,20200521,0.718,0.73,0.689,0.71,213067
CBAV,20200521,9.55,9.55,9,9,1245
CCEP,20200521,34.8,34.8,33.4,33.45,36516
CDR,20200521,0.989,1.078,0.951,0.982,114731
CEV,20200521,7.15,7.15,7.15,7.15,1228
CIE,20200521,14.51,14.88,14.05,14.46,403651
CLNX,20200521,50.06,51.52,49.44,50.76,418722
CLR,20200521,1.16,1.18,1.16,1.18,9386
COL,20200521,7.35,7.585,7.14,7.38,938398
COM,20200521,0.314,0.316,0.298,0.316,44880
DIA,20200521,0.1167,0.119,0.1152,0.1169,9167980
DOM,20200521,2.88,3.06,2.88,3.005,412396
EAT,20200521,5.58,5.58,5.3,5.48,4323
EBRO,20200521,18.92,19.12,18.7,18.7,79145
ECR,20200521,1.852,1.95,1.852,1.86,190537
EDR,20200521,1.838,1.866,1.77,1.772,89005
EEP,20200521,0.5,0.5,0.5,0.5,200
EKT,20200521,7.16,7.25,6.98,7.03,196454
ELE,20200521,20.18,20.66,20.1,20.43,1120286
ELZ,20200521,0.93,0.93,0.91,0.925,37471
ENC,20200521,2.598,2.748,2.56,2.642,2305102
ENG,20200521,20.63,20.93,20.49,20.74,825206
ENO,20200521,8.44,8.5,8.36,8.46,5532
EZE,20200521,0.2645,0.269,0.2515,0.262,1352441
FACE,20200521,5.88,5.88,5.7,5.74,24498
FAE,20200521,3.665,3.695,3.55,3.65,288358
FCC,20200521,8.9,9.12,8.8,8.81,48086
FDR,20200521,10.1,10.46,10,10.2,88762
FER,20200521,22.65,23.18,22.42,22.82,1066883
FER.D,20200521,0.3157,0.328,0.3155,0.3184,4791127
GALQ,20200521,1.03,1.03,1.03,1.03,2511
GAM,20200521,13.65,14.125,13.51,13.84,1809867
GAS,20200521,15.75,15.935,15.61,15.935,1494833
GCO,20200521,17.92,18.36,17.36,18.22,58086
GEST,20200521,2.36,2.412,2.282,2.324,739134
GIGA,20200521,5.05,5.35,4.86,5.35,4242
GRE,20200521,12.05,12.5,11.7,12.1,59154
GRF,20200521,29.27,30.38,29.14,30.1,623981
GRF.P,20200521,18.62,19.08,18.52,18.84,106559
GRI,20200521,0.97,0.97,0.97,0.98,190
GRN,20200521,7.8,7.8,7.8,7.5,210
GSJ,20200521,3.985,4.195,3.825,3.955,66271
HLZ,20200521,6,6.15,6,6,1751
HOME,20200521,8.11,8.25,8.05,8.24,28311
IAG,20200521,2.173,2.348,2.13,2.308,14275017
IBE,20200521,8.918,9.004,8.88,8.942,6985420
IBG,20200521,22.4,22.4,22.1,22.4,196
IDR,20200521,6.86,7.04,6.735,6.795,799138
ISUR,20200521,5.92,6.28,5.92,6.28,3703
ITX,20200521,23.14,23.67,22.68,23.28,2203861
IZER,20200521,4.5,4.5,4.5,4.5,1259
KOM,20200521,2.42,2.42,2.42,2.42,4133
LBK,20200521,0.1424,0.1492,0.1404,0.1412,2966770
LGT,20200521,10.35,10.4,10.35,10.4,529
LLN,20200521,2.38,2.76,2.38,2.6,76879
LOG,20200521,16.2,16.68,16.18,16.36,95909
LRE,20200521,3.88,4.05,3.81,3.895,242501
MAKS,20200521,5.55,5.6,5.55,5.6,965
MAP,20200521,1.47,1.517,1.457,1.485,6248367
MAS,20200521,17.44,18.08,17.26,17.68,586403
MCM,20200521,12.82,12.94,12.76,12.82,40247
MDF,20200521,0.516,0.535,0.49,0.506,3248457
MEL,20200521,3.462,3.662,3.35,3.516,1173333
MONI,20200521,0.156,0.156,0.156,0.156,36214
MRL,20200521,7,7.12,6.815,7,1725336
MTB,20200521,1.32,1.33,1.32,1.33,2000
MTS,20200521,8.436,8.64,8.276,8.35,1112988
MVC,20200521,5.11,5.2,5.07,5.14,65381
NBI,20200521,3.54,3.74,3.5,3.74,4707
NEA,20200521,3.72,3.9,3.72,3.77,2116
NHH,20200521,3.13,3.2,3.02,3.195,8973
NTH,20200521,1.405,1.5,1.405,1.445,39444
NTX,20200521,1.67,1.68,1.67,1.68,20450
NXT,20200521,0.499,0.499,0.481,0.482,3944
NYE,20200521,0.0057,0.0063,0.0056,0.006,21929100
OHL,20200521,0.715,0.885,0.6705,0.862,18161258
OLE,20200521,0.0377,0.0386,0.0363,0.0384,5470408
ORY,20200521,3.5,3.55,3.34,3.39,453577
PHM,20200521,5.39,5.63,5.27,5.53,1865425
PRM,20200521,9.28,9.28,8.76,8.9,1152
PRO,20200521,9.8,9.8,9.7,9.7,1852
PRS,20200521,0.583,0.6,0.579,0.596,206065
PSG,20200521,1.916,1.991,1.864,1.944,427144
PSI,20200521,4223.12,4241.69,4160.86,4214.26,4214
PVA,20200521,0.4945,0.508,0.493,0.4985,161703
QBT,20200521,0.382,0.3825,0.365,0.3775,436827
R4,20200521,5.78,5.78,5.76,5.76,1108
RDM,20200521,0.628,0.633,0.628,0.633,10000
REE,20200521,15.62,15.855,15.54,15.625,954400
REN,20200521,1.64,1.66,1.6,1.65,38467
REP,20200521,8.58,8.69,8.392,8.446,6850153
RIO,20200521,3.2,3.2,3.04,3.04,1400
RJF,20200521,2.94,2.95,2.78,2.79,46236
RLIA,20200521,0.644,0.65,0.644,0.646,18750
ROVI,20200521,24.6,24.7,24.4,24.7,18919
SAB,20200521,0.26,0.2737,0.257,0.2631,72882076
SAN,20200521,1.8574,1.9,1.835,1.8582,51942673
SCYR,20200521,1.574,1.618,1.558,1.591,1245672
SLR,20200521,9.06,9.335,8.85,8.91,830795
SPK,20200521,13,13.05,12.5,12.5,33658
SPS,20200521,0.358,0.378,0.358,0.378,3000
TEF,20200521,3.958,4.149,3.928,4.112,19162155
TL5,20200521,2.94,2.988,2.86,2.942,667789
TLGO,20200521,4.1,4.215,4.1,4.15,73961
TRE,20200521,13.04,13.62,12.66,13.23,239521
TRG,20200521,0.1252,0.1506,0.1252,0.1344,1183194
TUB,20200521,1.128,1.148,1.11,1.12,582317
UBS,20200521,0.006,0.0068,0.006,0.0065,78712400
UNI,20200521,0.447,0.447,0.4222,0.4222,4552799
VER,20200521,0.0033,0.0034,0.0032,0.0033,23484700
VID,20200521,85,85.5,84.6,85,12282
VIS,20200521,58.1,59.05,57.8,58.2,89187
VOC,20200521,0.68,0.75,0.678,0.71,174475
VOZ,20200521,4.42,4.42,4.42,4.42,1
YAPS,20200521,33.4,33.4,33.4,33.6,149
YDOM,20200521,2.22,2.22,2.22,2.22,2257
YEPS,20200521,21.4,21.4,21.4,21.6,196
YORE,20200521,0.825,0.825,0.825,0.825,6062
YPARK,20200521,1.38,1.38,1.38,1.38,1070
YZBL,20200521,1.16,1.17,1.16,1.17,24175
ZOT,20200521,6.28,6.35,6.18,6.27,100029