A3M,20200602,2.458,2.48,2.392,2.452,389114
ABG,20200602,0.0119,0.0125,0.0119,0.0122,5805183
ABGB,20200602,0.0051,0.0054,0.0051,0.0054,65301500
ACS,20200602,23.94,24.67,23.9,24.4,1169435
ACX,20200602,7.3,7.576,7.22,7.48,1319250
ADL,20200602,1.29,1.29,1.205,1.21,35780
ADX,20200602,1.97,1.988,1.922,1.93,804908
ADZ,20200602,4.28,4.64,4.16,4.33,21950
AEDAS,20200602,14.5,14.9,14.5,14.9,12022
AENA,20200602,132.5,138.6,131.7,137,300780
AGIL,20200602,3.64,3.64,3.64,3.64,700
AI,20200602,0.0531,0.0542,0.0526,0.0531,3164834
AIR,20200602,60.16,63.85,59.83,63.43,80970
AKI,20200602,0.161,0.175,0.1555,0.156,623403
ALB,20200602,36.8,37.1,36.5,37,19269
ALC,20200602,19,19,19,19,600
ALM,20200602,12.31,12.43,12.07,12.21,222910
ALNT,20200602,11,11.25,11,11.2,5579
AMP,20200602,0.1648,0.1686,0.1608,0.1624,2538055
AMS,20200602,48.61,50.06,48.3,48.76,1542897
ANA,20200602,90.25,93.2,89.45,93.15,126040
APAM,20200602,25.69,26,25.21,25.69,557
APPS,20200602,7.105,7.3,7.045,7.2,554179
ARM,20200602,9,9.12,8.9,8.98,6653
ATRY,20200602,6.16,6.16,5.84,6.02,17906
AZK,20200602,5.6,5.68,5.5,5.6,3055
BAIN,20200602,2.98,2.98,2.98,2.98,835
BBVA,20200602,2.872,3.044,2.841,3.005,31192816
BDL,20200602,98,98,98,98,12
BIO,20200602,1.038,1.042,1.014,1.028,79084
BKIA,20200602,0.8424,0.8834,0.825,0.8698,18081300
BKT,20200602,3.905,4.029,3.84,4.004,4659958
BKY,20200602,0.177,0.1824,0.172,0.1788,2618182
BME,20200602,32.92,32.96,32.92,32.94,102686
CABK,20200602,1.742,1.8385,1.7335,1.8125,24433835
CAF,20200602,31.3,33.4,31,33.1,80218
CASH,20200602,0.791,0.824,0.78,0.807,1114302
CBAV,20200602,9.7,9.95,9.45,9.95,981
CCEP,20200602,35.65,36,34.75,35.1,11174
CDR,20200602,0.919,0.989,0.919,0.98,442673
CEV,20200602,7.2,7.25,7.2,7.25,1225
CIE,20200602,16.66,17.39,16.51,17.09,341648
CLNX,20200602,51,51.06,50.1,50.8,580589
CLR,20200602,1.4,1.47,1.4,1.47,26864
COL,20200602,8.28,8.92,8.28,8.585,1176406
COM,20200602,0.3,0.31,0.28,0.29,26626
DIA,20200602,0.1139,0.1208,0.1139,0.1161,17309265
DOM,20200602,3.185,3.37,3.185,3.25,210008
EAT,20200602,6.06,6.17,5.88,6.05,10085
EBRO,20200602,19.14,19.14,18.44,18.46,156733
ECR,20200602,1.958,1.988,1.918,1.93,248763
EDR,20200602,3,3.1,2.83,3.1,410326
EEP,20200602,0.525,0.535,0.525,0.535,10000
EKT,20200602,7.91,8.59,7.8,8.3,246129
ELE,20200602,21.81,22.02,21.65,21.96,1126733
ELZ,20200602,0.89,0.9,0.85,0.9,59306
ENC,20200602,2.845,2.88,2.78,2.799,3464516
ENG,20200602,21.05,21.5,20.97,21.5,1182375
ENO,20200602,8.36,8.52,8.36,8.5,17245
EZE,20200602,0.2715,0.296,0.2705,0.295,2644851
FACE,20200602,5.54,5.56,5.02,5.18,227487
FAE,20200602,3.715,3.74,3.675,3.695,288157
FCC,20200602,9.22,9.32,9.09,9.28,58406
FDR,20200602,11.1,11.56,11.02,11.5,76247
FER,20200602,24.93,25.52,24.91,25.47,1386741
GALQ,20200602,1.045,1.145,1.035,1.11,76746
GAM,20200602,15.15,15.51,15.15,15.355,632110
GAS,20200602,16.64,17.015,16.57,17.015,1456545
GCO,20200602,21.2,21.25,20.55,21.15,67431
GEST,20200602,2.686,2.82,2.656,2.74,945463
GIGA,20200602,5.55,5.9,5.55,5.9,6375
GRE,20200602,13.7,14,13.55,13.95,29131
GRF,20200602,28.89,28.9,27.71,28.34,1451070
GRF.P,20200602,17.74,17.88,17.26,17.86,234802
GRI,20200602,1.08,1.08,1.08,1.08,215
GRN,20200602,9.78,9.78,9.02,9.52,9900
GSJ,20200602,4.665,4.87,4.665,4.69,62705
HLZ,20200602,6.9,7,6.9,6.94,9660
HOME,20200602,8.14,8.66,8.14,8.64,52045
IAG,20200602,2.781,2.86,2.737,2.809,17768048
IBE,20200602,9.766,9.932,9.692,9.932,14520561
IBG,20200602,21.9,22.5,21.9,22.5,1298
IDR,20200602,7.19,7.56,7.175,7.535,1057909
INC,20200602,1.67,1.67,1.67,1.67,1000
ISUR,20200602,7,7,6.6,7,4754
ITX,20200602,25.22,26.05,25.22,25.74,3119338
IZER,20200602,4.7,4.7,4.7,4.7,1948
LBK,20200602,0.1612,0.1672,0.16,0.1656,6511869
LGT,20200602,10.45,10.7,10.3,10.3,1102
LLN,20200602,3.2,3.3,2.98,3.1,251649
LOG,20200602,16.88,16.94,16.48,16.62,153111
LRE,20200602,4.66,4.76,4.48,4.745,222241
MAKS,20200602,5.75,5.75,5.75,5.75,600
MAP,20200602,1.663,1.694,1.636,1.686,8623052
MAS,20200602,23.14,23.38,22.8,22.84,3228227
MCM,20200602,14.04,14.56,14.04,14.34,62413
MDF,20200602,0.665,0.688,0.632,0.64,5455582
MED,20200602,1.02,1.02,1.02,1.02,1222
MEL,20200602,4.9,5.05,4.722,4.746,3176102
MONI,20200602,0.163,0.166,0.163,0.166,34355
MRL,20200602,7.89,8.34,7.83,8.315,2935518
MTB,20200602,1.36,1.42,1.34,1.42,13537
MTS,20200602,9.14,9.455,9.06,9.41,1555574
MVC,20200602,5.72,6.3,5.72,6.3,39918
NBI,20200602,3.7,3.7,3.7,3.7,2500
NEA,20200602,4.16,4.16,4.01,4.13,17201
NHH,20200602,4.29,4.29,4.01,4.105,214478
NTH,20200602,1.61,1.64,1.58,1.62,30432
NTX,20200602,1.83,1.83,1.82,1.82,4043
NXT,20200602,0.491,0.508,0.484,0.508,236995
NYE,20200602,0.0066,0.0068,0.0065,0.0067,22804600
OHL,20200602,0.7245,0.728,0.7,0.706,2849994
OLE.D,20200602,0.0115,0.0137,0.0075,0.0101,66546404
ORY,20200602,3.46,3.58,3.46,3.49,374960
PANG,20200602,1.56,1.56,1.56,1.56,200
PHM,20200602,6.18,6.19,5.95,6.03,2566283
PRM,20200602,9.28,9.5,9.28,9.48,1791
PRO,20200602,9.6,9.6,9.6,9.6,897
PRS,20200602,0.579,0.68,0.562,0.63,1267496
PSG,20200602,2.12,2.32,2.118,2.214,1665646
PSI,20200602,4425.9,4550.35,4451.37,4546.29,4546
PVA,20200602,0.489,0.51,0.489,0.489,306893
QBT,20200602,0.43,0.463,0.4255,0.44,1510353
R4,20200602,5.92,5.92,5.92,5.92,517
RDM,20200602,0.69,0.692,0.688,0.688,14587
REE,20200602,16.095,16.585,16.01,16.585,2009035
REN,20200602,1.78,1.81,1.755,1.755,27836
REP,20200602,8.706,9.06,8.694,8.976,10762557
RIO,20200602,3.16,3.24,3.16,3.24,2408
RJF,20200602,3.01,3.09,2.99,3.02,24792
RLIA,20200602,0.69,0.71,0.68,0.708,108539
ROVI,20200602,23.9,23.9,23.2,23.6,26669
SAB,20200602,0.2891,0.3092,0.2827,0.2981,141571771
SAN,20200602,2.085,2.19,2.065,2.1635,75764536
SCYR,20200602,1.9,1.939,1.87,1.882,2638532
SLR,20200602,9.89,10.2,9.65,9.865,767470
SPK,20200602,13.55,14.35,13.55,13.9,14328
SPS,20200602,0.38,0.388,0.362,0.382,66974
TEF,20200602,4.42,4.504,4.37,4.46,20180763
TL5,20200602,3.23,3.42,3.23,3.346,914793
TLGO,20200602,4.305,4.38,4.305,4.35,131439
TRE,20200602,14.84,15.75,14.69,15.17,253454
TRG,20200602,0.1374,0.151,0.132,0.144,1932782
TUB,20200602,1.216,1.286,1.178,1.286,1012443
UBS,20200602,0.0076,0.0083,0.0075,0.008,96159100
UNI,20200602,0.523,0.542,0.52,0.531,1449983
VER,20200602,0.0033,0.0033,0.0032,0.0033,11320100
VID,20200602,84.1,85.9,84.1,84.5,13550
VIS,20200602,58.5,59,57.7,58.5,134257
VOC,20200602,0.714,0.734,0.702,0.734,81372
VOZ,20200602,4.42,4.42,4.42,4.42,47
YALB,20200602,4.04,4.04,4.04,4.04,1240
YATO,20200602,9.6,9.6,9.6,9.6,525
YCOR,20200602,8.7,8.7,8.7,8.7,438
YLFG,20200602,4.58,4.58,4.58,4.58,698
YMHRE,20200602,4.86,4.86,4.86,4.86,1040
YVBA,20200602,13.7,13.7,13.7,13.7,365
ZOT,20200602,6.48,6.54,6.46,6.51,158513