A3M,20200525,2.208,2.298,2.15,2.294,297188
ABG,20200525,0.0118,0.0118,0.0113,0.0117,10969351
ABGB,20200525,0.0048,0.005,0.0047,0.0048,142412800
ACS,20200525,20.87,22.1,20.72,21.95,925805
ACX,20200525,6.704,6.83,6.654,6.82,448005
ADL,20200525,1.34,1.34,1.34,1.34,1790
ADNOIB,20200525,1698,1698,1698,1698,33
ADX,20200525,1.81,1.94,1.81,1.906,933700
ADZ,20200525,4.03,4.03,3.94,4.02,2066
AEDAS,20200525,14.7,15.34,14.62,14.84,2088
AENA,20200525,119.6,123.3,118.6,121.8,185960
AGIL,20200525,3.68,3.7,3.68,3.7,2600
AI,20200525,0.0555,0.0586,0.0555,0.058,704467
AIR,20200525,55.04,58.9,54.52,58.9,83917
AKI,20200525,0.1395,0.159,0.1395,0.156,284441
ALB,20200525,33.75,34.7,33.5,34.55,13802
ALC,20200525,17.5,18,17.5,18,261
ALM,20200525,12.15,12.41,12.05,12.16,184124
ALNT,20200525,10.8,11,10.8,10.85,1604
AMP,20200525,0.152,0.1664,0.1504,0.156,8266907
AMS,20200525,44.34,46.63,44.27,45.81,1278798
ANA,20200525,82.55,85.95,81.7,85.35,110679
APAM,20200525,22.77,23.65,21.72,22.88,311
APPS,20200525,6.2,6.78,6.2,6.52,565998
ARM,20200525,9,9,9,9,2
ATRY,20200525,5.28,5.5,5.22,5.34,19788
AZK,20200525,5.3,5.3,5.2,5.28,1073
BBVA,20200525,2.64,2.653,2.59,2.65,13928455
BDL,20200525,100,100,100,98,130
BIO,20200525,1.01,1.06,1.01,1.038,112250
BKIA,20200525,0.8114,0.814,0.781,0.7908,9282985
BKT,20200525,3.713,3.72,3.624,3.677,1837963
BKY,20200525,0.1604,0.1638,0.148,0.151,5021036
BME,20200525,32.92,32.96,32.92,32.94,97607
CABK,20200525,1.5795,1.594,1.562,1.59,7655726
CAF,20200525,29.35,30.2,28.7,29.4,34467
CASH,20200525,0.73,0.76,0.72,0.72,498364
CBAV,20200525,9.2,9.2,9.2,9.2,207
CCEP,20200525,33.8,34.7,33.65,34.6,5543
CDR,20200525,0.989,0.99,0.92,0.932,220426
CEV,20200525,7.15,7.15,7.15,7.15,35
CIE,20200525,14.83,15.28,14.43,15.23,214236
CLNX,20200525,50.36,50.9,49.74,50.8,398131
CLR,20200525,1.2,1.2,1.2,1.2,3503
COL,20200525,7.55,7.77,7.535,7.705,441072
COM,20200525,0.292,0.302,0.282,0.302,35060
DIA,20200525,0.116,0.116,0.112,0.1134,6723548
DOM,20200525,3.12,3.25,3.11,3.19,333577
EAT,20200525,5.62,5.88,5.56,5.86,8892
EBRO,20200525,18.88,18.9,18.64,18.86,81146
ECR,20200525,1.888,1.938,1.854,1.862,173358
EDR,20200525,1.98,2.19,1.9,2.185,506329
EEP,20200525,0.505,0.505,0.505,0.505,5239
EKT,20200525,7.2,7.27,7.05,7.22,64008
ELE,20200525,20.35,20.52,20.24,20.52,435904
ELZ,20200525,0.975,0.975,0.925,0.965,33420
ENC,20200525,2.704,2.74,2.677,2.717,1149642
ENG,20200525,20.68,20.85,20.51,20.85,358785
ENO,20200525,8.66,8.8,8.4,8.5,70392
EZE,20200525,0.258,0.278,0.258,0.27,1032111
FACE,20200525,5.64,5.88,5.56,5.78,53940
FAE,20200525,3.715,3.775,3.695,3.73,298183
FCC,20200525,8.93,9.07,8.89,9,38174
FDR,20200525,10.58,10.64,10.52,10.6,71690
FER,20200525,22.8,24.12,22.8,24.12,903561
FER.D,20200525,0.32,0.338,0.32,0.338,1757240
GALQ,20200525,1.08,1.08,1.05,1.05,1545
GAM,20200525,13.78,14.19,13.71,14.085,693669
GAS,20200525,15.8,15.955,15.745,15.905,1013676
GCO,20200525,18.9,19,18.42,18.8,72930
GEST,20200525,2.38,2.468,2.35,2.45,324460
GIGA,20200525,5.45,5.5,5.2,5.5,9015
GRE,20200525,12,12.55,12,12.45,16573
GRF,20200525,29.97,30.19,29.68,29.91,343846
GRF.P,20200525,19.08,19.32,18.84,18.84,53727
GRN,20200525,7.86,7.98,7.7,7.98,1378
GSJ,20200525,4.13,4.185,4.065,4.13,26778
HLZ,20200525,6,6.25,6,6.2,5860
HOME,20200525,8.17,8.4,8.09,8.4,26226
IAG,20200525,2.33,2.46,2.209,2.427,25187684
IBE,20200525,9.07,9.156,8.974,9.144,7186373
IBG,20200525,22,22.2,22,22.2,325
IDR,20200525,6.965,7.18,6.95,7.03,941563
ISUR,20200525,6.5,6.5,6.38,6.38,5411
ITX,20200525,23.45,23.68,23.3,23.55,1426001
IZER,20200525,4.7,4.72,4.7,4.72,3736
KOM,20200525,2.44,2.44,2.44,2.44,1
LBK,20200525,0.1428,0.149,0.138,0.143,5120565
LGT,20200525,10.25,10.7,10.15,10.4,1024
LLN,20200525,2.76,2.8,2.62,2.62,26306
LOG,20200525,16.58,16.86,16.34,16.34,114616
LRE,20200525,4,4.22,3.865,4.095,247038
MAKS,20200525,5.75,5.8,5.75,5.8,1375
MAP,20200525,1.52,1.545,1.513,1.545,2567604
MAS,20200525,17.93,18.32,17.8,18,243022
MCM,20200525,13,13,12.52,12.52,44474
MDF,20200525,0.462,0.516,0.442,0.475,2796733
MEL,20200525,4.038,4.41,3.922,4.4,4727232
MONI,20200525,0.162,0.162,0.162,0.162,10586
MRL,20200525,7.16,7.315,7.12,7.27,813915
MTB,20200525,1.34,1.34,1.34,1.33,134
MTS,20200525,8.358,8.405,8.15,8.307,796812
MVC,20200525,5.18,5.99,5.18,5.81,30675
NBI,20200525,3.9,3.9,3.9,3.9,120
NEA,20200525,3.75,3.94,3.75,3.94,8196
NHH,20200525,3.3,4.275,3.29,3.9,343216
NTH,20200525,1.435,1.48,1.435,1.435,12840
NTX,20200525,1.7,1.7,1.7,1.7,11952
NXT,20200525,0.485,0.49,0.48,0.482,46952
NYE,20200525,0.0059,0.0065,0.0059,0.0064,22606600
OHL,20200525,0.7895,0.82,0.74,0.765,4061110
OLE,20200525,0.024,0.0255,0.0165,0.0235,149708040
ORY,20200525,3.57,3.58,3.5,3.51,347240
PANG,20200525,1.62,1.62,1.62,1.62,500
PHM,20200525,5.67,5.75,5.635,5.745,914571
PRM,20200525,8.88,9,8.8,8.8,4320
PRO,20200525,9.6,9.7,9.6,9.7,1750
PRS,20200525,0.575,0.59,0.569,0.578,98184
PSG,20200525,1.972,2.084,1.949,2,708600
PSI,20200525,4241.04,4290.34,4257.31,4275.4,4275
PVA,20200525,0.514,0.514,0.486,0.489,180733
QBT,20200525,0.385,0.439,0.3775,0.4235,1150821
R4,20200525,5.8,5.8,5.7,5.8,980
RDM,20200525,0.627,0.627,0.627,0.62,300
REE,20200525,15.72,15.825,15.615,15.825,483769
REN,20200525,1.635,1.75,1.635,1.75,26849
REP,20200525,8.432,8.44,8.306,8.398,3374892
RIO,20200525,3.24,3.24,3.24,3.26,300
RJF,20200525,2.95,3.02,2.85,3,67839
RLIA,20200525,0.642,0.65,0.642,0.644,26215
ROVI,20200525,24.9,24.9,24.2,24.5,17525
SAB,20200525,0.273,0.2819,0.266,0.2775,49081742
SAN,20200525,1.93,1.9472,1.9016,1.9366,34655311
SCYR,20200525,1.621,1.711,1.621,1.676,1925945
SLR,20200525,9.48,9.94,9.465,9.78,629309
SPK,20200525,13.2,13.7,13.2,13.4,14578
SPS,20200525,0.362,0.39,0.362,0.39,6886
TEF,20200525,4.131,4.255,4.11,4.225,13461472
TL5,20200525,3.056,3.14,3.014,3.124,465031
TLGO,20200525,4.16,4.28,4.13,4.27,70564
TRE,20200525,13,14.26,12.76,14.15,206747
TRG,20200525,0.1386,0.1386,0.1298,0.1306,68970
TUB,20200525,1.1,1.168,1.1,1.134,606189
UBS,20200525,0.0066,0.0072,0.0065,0.0068,83676600
UNI,20200525,0.4296,0.442,0.4208,0.427,1217740
VER,20200525,0.0033,0.0034,0.0032,0.0033,14942900
VID,20200525,86,87,85.8,86,16932
VIS,20200525,58.65,59.75,58.4,59.75,53509
VOC,20200525,0.696,0.718,0.696,0.718,5062
YAPS,20200525,33.4,33.4,33.4,33.6,149
YATO,20200525,9.2,9.2,9.15,9.15,1400
YDOM,20200525,2.24,2.24,2.24,2.24,2000
YEPS,20200525,21.4,21.4,21.4,21.6,196
YLFG,20200525,4.5,4.5,4.5,4.46,45
YVIT,20200525,12.4,12.4,12.4,12.5,160
YZBL,20200525,1.17,1.17,1.17,1.17,12275
ZOT,20200525,6.3,6.37,6.26,6.27,133706