A3M,20200526,2.296,2.36,2.27,2.278,409159
ABG,20200526,0.0117,0.0124,0.0115,0.0122,7847618
ABGB,20200526,0.005,0.0053,0.0049,0.0051,152333600
ACS,20200526,22.31,24.18,22.19,24.08,2140243
ACX,20200526,6.896,7.08,6.818,7.02,935545
ADL,20200526,1.34,1.35,1.32,1.32,9410
ADNOIB,20200526,1706,1706,1706,1706,36
ADX,20200526,1.924,1.954,1.906,1.922,522145
ADZ,20200526,4.04,4.15,3.95,4.1,2816
AEDAS,20200526,15.14,15.38,14.4,14.64,11143
AENA,20200526,123.3,129.3,122.7,128.5,255502
AGIL,20200526,3.68,3.7,3.64,3.7,8905
AI,20200526,0.0586,0.0586,0.056,0.058,882762
AIR,20200526,59.4,63.35,59.3,63.02,135140
AKI,20200526,0.1565,0.16,0.1415,0.1525,284624
ALB,20200526,34.7,35.4,34.3,34.9,41871
ALC,20200526,18.3,18.4,18.3,18.4,555
ALM,20200526,12.21,12.21,11.85,12,280461
ALNT,20200526,11.1,11.15,10.85,11.05,3767
AMP,20200526,0.1618,0.165,0.158,0.1602,3995218
AMS,20200526,46.62,47.63,46.03,47.24,2143067
ANA,20200526,86.7,89.65,86.15,87.35,142510
APAM,20200526,22,24.01,22,23.95,2954
APPS,20200526,6.635,6.98,6.61,6.91,674439
ARM,20200526,9,9.26,9,9,18
ATRY,20200526,5.46,5.68,5.26,5.42,16273
AZK,20200526,5.3,5.3,5.2,5.3,4217
BAIN,20200526,2.8,2.9,2.8,2.9,550
BBVA,20200526,2.69,2.826,2.685,2.825,33787840
BDL,20200526,98,98,96,98,125
BIO,20200526,1.024,1.042,1.01,1.02,155683
BKIA,20200526,0.8,0.8728,0.7956,0.8724,20227406
BKT,20200526,3.729,3.938,3.711,3.922,4362207
BKY,20200526,0.16,0.1788,0.1502,0.178,11899781
BME,20200526,32.92,32.96,32.92,32.92,81540
CABK,20200526,1.616,1.7275,1.6055,1.7175,28367426
CAF,20200526,30.2,30.5,29.65,30,39449
CASH,20200526,0.743,0.743,0.723,0.728,1040628
CBAV,20200526,9.35,9.65,8.85,9.65,7746
CCEP,20200526,34.4,35.25,33.5,34.3,17243
CDR,20200526,0.96,0.97,0.935,0.95,177844
CEV,20200526,7.15,7.15,7.15,7.15,35
CIE,20200526,15.31,16.55,15.31,15.89,469572
CLNX,20200526,50.58,50.8,48.25,48.69,1249965
CLR,20200526,1.15,1.15,1.15,1.15,4921
COL,20200526,7.8,8.115,7.79,7.98,916315
COM,20200526,0.302,0.302,0.3,0.3,896
DIA,20200526,0.1142,0.1155,0.1112,0.1112,8776346
DOM,20200526,3.24,3.27,3.115,3.115,496573
EAT,20200526,6,6.1,5.89,6.09,17771
EBRO,20200526,18.9,18.9,18.36,18.52,50929
ECR,20200526,1.934,1.978,1.878,1.93,261277
EDR,20200526,2.315,2.93,2.29,2.93,909053
EEP,20200526,0.505,0.505,0.505,0.505,5239
EKT,20200526,7.27,7.27,7.09,7.17,104590
ELE,20200526,20.66,20.94,20.52,20.72,1046559
ELZ,20200526,0.935,0.955,0.93,0.93,22219
ENC,20200526,2.72,2.759,2.663,2.721,1851303
ENG,20200526,20.95,21.13,20.68,21.13,1471230
ENO,20200526,8.5,8.7,8.48,8.56,29774
EZE,20200526,0.276,0.278,0.258,0.2595,1366961
FACE,20200526,5.8,6,5.68,5.8,49333
FAE,20200526,3.735,3.765,3.645,3.69,463079
FCC,20200526,9.11,9.11,8.82,8.96,56808
FDR,20200526,10.64,10.64,10.36,10.4,31953
FER,20200526,24.2,24.78,23.95,24.25,1739649
FER.D,20200526,0.338,0.3492,0.3367,0.338,820700
GALQ,20200526,1.105,1.135,1.055,1.115,8703
GAM,20200526,14.18,14.56,14.005,14.48,1574291
GAS,20200526,15.95,16.36,15.76,16.33,1694006
GCO,20200526,19.18,19.92,18.66,19.5,161083
GEST,20200526,2.492,2.62,2.492,2.606,913717
GIGA,20200526,5.6,5.7,5.6,5.7,4040
GRE,20200526,12.6,12.9,12.45,12.45,24402
GRF,20200526,30.05,30.07,29.54,29.91,953436
GRF.P,20200526,19.2,19.2,18.26,18.32,146672
GRI,20200526,0.96,0.96,0.96,0.98,105
GRN,20200526,7.7,7.7,7.7,7.98,400
GSJ,20200526,4.2,4.4,4.18,4.345,94961
HLZ,20200526,6.32,6.47,6.09,6.32,4472
HOME,20200526,8.36,8.66,8.36,8.4,51559
IAG,20200526,2.49,2.638,2.44,2.62,32267989
IBE,20200526,9.3,9.314,9.172,9.252,11606051
IBG,20200526,22,22.2,22,22.2,325
IDR,20200526,7.15,7.45,7.07,7.22,964549
ISUR,20200526,6.36,6.4,6.36,6.36,1784
ITX,20200526,23.88,24.2,23.77,23.83,3302468
IZER,20200526,4.72,4.74,4.72,4.74,2387
KOM,20200526,2.48,2.48,2.48,2.44,1
LBK,20200526,0.1458,0.1546,0.1454,0.1544,8306838
LGT,20200526,10,10.4,10,10.4,1219
LLN,20200526,2.68,2.68,2.48,2.5,54916
LOG,20200526,16.5,16.56,16.32,16.36,125069
LRE,20200526,4.1,4.205,4.05,4.17,163843
MAKS,20200526,5.95,6,5.95,6,2623
MAP,20200526,1.55,1.624,1.55,1.608,6217923
MAS,20200526,18.25,18.38,17.42,17.63,585937
MCM,20200526,12.72,12.92,12.52,12.62,31766
MDF,20200526,0.4835,0.485,0.443,0.46,4097208
MEL,20200526,4.5,5.235,4.48,5,8696494
MONI,20200526,0.165,0.165,0.165,0.165,521
MRL,20200526,7.345,7.82,7.33,7.7,2195207
MTB,20200526,1.34,1.34,1.34,1.34,1000
MTS,20200526,8.44,8.756,8.44,8.735,1349205
MVC,20200526,5.81,5.99,5.47,5.61,49269
NBI,20200526,3.8,3.8,3.74,3.9,344
NEA,20200526,3.98,4.07,3.82,3.9,21161
NHH,20200526,4.085,4.95,4.02,4.5,650746
NTH,20200526,1.435,1.48,1.435,1.44,1445
NTX,20200526,1.76,1.76,1.76,1.76,5888
NXT,20200526,0.48,0.498,0.474,0.48,103906
NYE,20200526,0.0065,0.0065,0.0062,0.0064,16602500
OHL,20200526,0.7795,0.791,0.7225,0.733,2801100
OLE,20200526,0.024,0.0255,0.0165,0.0235,149708040
OLE.D,20200526,0.002,0.002,0.002,0.002,85400
ORY,20200526,3.59,3.59,3.42,3.495,463024
PANG,20200526,1.62,1.62,1.62,1.62,500
PHM,20200526,5.79,5.945,5.55,5.91,2536080
PRM,20200526,9.18,9.2,8.86,8.86,1765
PRO,20200526,9.6,9.6,9.6,9.6,1055
PRS,20200526,0.575,0.585,0.571,0.58,113839
PSG,20200526,2.05,2.07,2.01,2.018,881627
PSI,20200526,4276.98,4334.78,4277.78,4307.78,4307
PVA,20200526,0.499,0.514,0.4875,0.5,175738
QBT,20200526,0.4365,0.442,0.4055,0.418,753724
R4,20200526,5.8,5.8,5.8,5.8,10894
RBT,20200526,2.38,2.38,2.38,2.38,2000
RDM,20200526,0.609,0.642,0.609,0.642,9900
REE,20200526,15.955,15.98,15.525,15.525,2391446
REN,20200526,1.75,1.75,1.72,1.75,36800
REP,20200526,8.496,8.642,8.468,8.616,7194107
RIO,20200526,3.24,3.24,3.24,3.26,117
RJF,20200526,3.02,3.07,2.85,2.95,57488
RLIA,20200526,0.644,0.65,0.632,0.64,557232
ROVI,20200526,25,25,23.6,24,45991
SAB,20200526,0.283,0.3093,0.281,0.3069,90374583
SAN,20200526,1.9822,2.0535,1.9724,2.05,84339983
SCYR,20200526,1.727,1.755,1.696,1.729,2193947
SLR,20200526,9.81,9.895,9.43,9.715,492140
SPK,20200526,13.65,13.65,13.1,13.45,43777
SPS,20200526,0.396,0.398,0.365,0.398,24273
TEF,20200526,4.239,4.256,4.028,4.061,26234265
TL5,20200526,3.12,3.254,3.1,3.186,546626
TLGO,20200526,4.31,4.375,4.16,4.21,156359
TRE,20200526,14.44,14.49,13.79,13.95,229511
TRG,20200526,0.1308,0.1368,0.1266,0.134,168578
TUB,20200526,1.158,1.184,1.12,1.14,1200556
UBS,20200526,0.0071,0.0072,0.0067,0.0067,43532900
UNI,20200526,0.4418,0.4672,0.4318,0.465,3432892
VER,20200526,0.0033,0.0034,0.0033,0.0033,3589200
VID,20200526,88,88,86,87,10310
VIS,20200526,59.95,59.95,57.2,57.6,134160
VOC,20200526,0.7,0.706,0.692,0.7,137770
YABA,20200526,1.05,1.05,1.05,1.05,4762
YAC1,20200526,1.12,1.12,1.12,1.12,4465
YATO,20200526,9.2,9.2,9.2,9.2,545
YLFG,20200526,4.5,4.5,4.5,4.5,448
YMHRE,20200526,4.6,4.6,4.6,4.6,1087
YVIT,20200526,12.4,12.4,12.4,12.5,160
ZOT,20200526,6.33,6.33,6.26,6.29,158013