A3M,20200611,2.65,2.65,2.518,2.518,651076
ABG,20200611,0.0129,0.0129,0.0122,0.0124,5224297
ABGB,20200611,0.0057,0.0057,0.0054,0.0054,114916200
ACS,20200611,24.04,24.06,22.86,22.86,1666858
ACX,20200611,7.36,7.36,7.036,7.082,1408110
ADL,20200611,1.225,1.225,1.19,1.19,2183
ADNOIB,20200611,1717,1717,1717,1717,36
ADX,20200611,1.81,1.838,1.76,1.77,614220
ADZ,20200611,5.1,5.66,4.82,5.38,8024
AEDAS,20200611,14.5,14.84,14.4,14.8,8394
AENA,20200611,129.4,129.4,123.2,123.8,255646
AGIL,20200611,4.06,4.1,4.04,4.04,10590
AI,20200611,0.051,0.0519,0.0485,0.0508,4528569
AIR,20200611,71.5,73.6,67.15,67.3,111184
AKI,20200611,0.154,0.154,0.125,0.136,490630
ALB,20200611,37.5,37.5,36.05,36.05,17874
ALC,20200611,17.4,17.4,17.4,17.6,99
ALM,20200611,11.64,11.64,11.27,11.47,271138
ALNT,20200611,11.45,11.45,11.1,11.35,2960
ALQ,20200611,5.35,5.35,5.35,5.35,2
AMP,20200611,0.166,0.1678,0.1574,0.1644,3560501
AMS,20200611,49.75,49.75,48.07,48.07,1370314
ANA,20200611,93.75,94.15,89.2,89.2,186938
APAM,20200611,25.9,25.9,24.32,24.32,1512
APPS,20200611,7.3,7.3,6.965,7.04,633001
ARM,20200611,9,9,9,9,2933
ATRY,20200611,6.26,6.34,5.9,5.98,22435
AZK,20200611,5.7,5.7,5.44,5.46,3146
BBVA,20200611,3.17,3.238,3.087,3.095,35040921
BDL,20200611,103,104,103,100,76
BIO,20200611,1.044,1.06,1.01,1.014,263169
BKIA,20200611,0.9466,0.9694,0.915,0.9294,16193024
BKT,20200611,4.271,4.378,4.18,4.207,5392159
BKY,20200611,0.182,0.208,0.175,0.188,15505941
BME,20200611,32.44,32.94,32.04,32.8,64485
CABK,20200611,1.86,1.9095,1.83,1.8635,26857384
CAF,20200611,31.95,31.95,30.8,31.4,37624
CASH,20200611,0.903,0.939,0.895,0.92,820212
CBAV,20200611,9.4,9.4,9.2,9.25,1270
CCEP,20200611,35.4,35.55,33.45,33.45,23562
CDR,20200611,1.996,2.09,1.736,1.86,1267191
CEV,20200611,8.2,8.2,7.45,7.45,405
CIE,20200611,16.55,16.55,15.87,16.04,382175
CLNX,20200611,49.75,50.16,48.41,49.09,1031463
CLR,20200611,1.4,1.47,1.4,1.47,20500
COL,20200611,8.25,8.25,7.88,8.03,1023992
COM,20200611,0.3,0.3,0.3,0.3,10681
DIA,20200611,0.132,0.1328,0.1223,0.1238,37045647
DOM,20200611,3.135,3.22,3.095,3.16,214029
EAT,20200611,6.52,6.52,6.2,6.2,8976
EBRO,20200611,18.6,18.78,18.5,18.58,82152
ECR,20200611,1.97,1.992,1.91,1.91,251051
EDR,20200611,2.905,2.99,2.705,2.775,377444
EEP,20200611,0.515,0.515,0.515,0.515,5000
EKT,20200611,7.8,7.87,7.64,7.72,236357
ELE,20200611,21.97,21.97,21.22,21.43,1408213
ELZ,20200611,0.9,0.94,0.89,0.89,18532
ENC,20200611,2.802,2.816,2.725,2.765,2499167
ENG,20200611,21.1,21.29,20.78,20.78,1172734
ENO,20200611,9.5,9.6,9.46,9.58,6511
EZE,20200611,0.3335,0.339,0.32,0.32,1652316
FACE,20200611,5.58,5.58,5.34,5.48,32979
FAE,20200611,3.735,3.74,3.64,3.7,326431
FCC,20200611,8.92,8.92,8.51,8.61,62362
FDR,20200611,11.62,11.7,10.94,11,42572
FER,20200611,25.08,25.08,24.55,24.63,1307040
GALQ,20200611,1.115,1.12,1.085,1.09,13907
GAM,20200611,15.86,15.86,14.77,14.785,1664508
GAS,20200611,17.01,17.02,16.425,16.425,1615206
GCO,20200611,21.45,21.45,20.45,20.8,44726
GEST,20200611,2.854,2.854,2.504,2.65,1285795
GIGA,20200611,5.95,5.95,5.75,5.75,6686
GRE,20200611,15.15,15.15,14.55,14.95,26413
GRF,20200611,27.94,28.6,27.59,28.3,1418806
GRF.P,20200611,17.42,17.68,17.1,17.36,418056
GRN,20200611,10.1,10.8,10,10.6,24143
GSJ,20200611,4.565,4.6,4.3,4.385,69205
HLZ,20200611,6.85,6.85,6.41,6.61,14255
HOME,20200611,8.94,9.1,8.61,9.1,79815
IAG,20200611,3.012,3.059,2.876,2.934,34550886
IBE,20200611,9.91,9.996,9.68,9.682,14647982
IBG,20200611,21,21.1,20.7,21,795
IDR,20200611,7.65,7.65,7.435,7.45,802937
ISUR,20200611,7,7.14,6.9,7,1559
ITX,20200611,25.52,25.61,24.79,24.79,3707378
IZER,20200611,4.74,4.74,4.74,4.74,1695
KOM,20200611,2.76,2.76,2.76,2.76,2000
LBK,20200611,0.1688,0.1688,0.1554,0.1618,8908708
LGT,20200611,10.4,10.85,10.3,10.85,6773
LLN,20200611,3.12,3.12,3,3.02,46782
LOG,20200611,16.46,16.46,16.04,16.26,148528
LRE,20200611,5.02,5.04,4.75,4.935,410981
MAKS,20200611,5.75,5.75,5.75,5.7,20
MAP,20200611,1.739,1.742,1.701,1.703,8290124
MAS,20200611,22.86,22.98,22.82,22.86,1242054
MCM,20200611,13.5,13.58,12.7,13.14,24668
MDF,20200611,0.571,0.585,0.552,0.567,1268676
MED,20200611,0.97,0.97,0.97,0.97,200
MEL,20200611,4.4,4.418,4.16,4.268,2615587
MONI,20200611,0.189,0.189,0.185,0.185,25567
MRL,20200611,8.17,8.32,7.86,8.055,2883059
MTB,20200611,1.49,1.49,1.49,1.49,2013
MTS,20200611,9.448,9.537,9.086,9.129,1343406
MVC,20200611,6.35,6.35,5.77,5.85,19311
NBI,20200611,3.7,3.7,3.7,3.7,3175
NEA,20200611,4.11,4.31,4.05,4.06,11043
NHH,20200611,3.77,3.89,3.5,3.545,295908
NTH,20200611,1.64,1.68,1.62,1.63,17534
NTX,20200611,1.87,1.87,1.86,1.86,6357
NXT,20200611,0.57,0.578,0.56,0.57,58832
NYE,20200611,0.0071,0.0071,0.0066,0.0066,23298100
OHL,20200611,0.7,0.702,0.681,0.685,1901491
ORY,20200611,3.32,3.335,3.185,3.235,427330
PHM,20200611,6.15,6.25,5.985,6.19,1962675
PRM,20200611,9.52,9.66,9.1,9.24,4836
PRO,20200611,9.7,9.7,9.6,9.6,2109
PRS,20200611,0.69,0.69,0.622,0.64,438039
PSG,20200611,2.366,2.456,2.25,2.316,953550
PSI,20200611,4483.41,4427.84,4365.73,4374.92,4374
PVA,20200611,0.4585,0.515,0.4205,0.4505,2532202
QBT,20200611,0.51,0.511,0.481,0.486,1679214
R4,20200611,5.78,5.88,5.76,5.8,1974
RBT,20200611,2.4,2.4,2.4,2.48,81
RDM,20200611,0.655,0.661,0.65,0.65,3280
REE,20200611,16.65,16.705,16.165,16.165,1540680
REN,20200611,1.94,1.975,1.84,1.89,24925
REP,20200611,9.02,9.026,8.582,8.582,12144209
RIO,20200611,3.2,3.2,3.2,3.2,1000
RJF,20200611,2.83,2.85,2.76,2.83,35781
ROVI,20200611,22.3,22.7,22.3,22.5,23991
SAB,20200611,0.3343,0.3458,0.325,0.325,125245199
SAN,20200611,2.31,2.326,2.2045,2.2045,119673737
SCYR,20200611,1.914,1.914,1.825,1.832,3486304
SEC,20200611,8.6,8.6,8.6,8.2,10
SLR,20200611,9.2,9.28,9.01,9.17,351655
SPK,20200611,13.5,13.65,12.7,13.65,20379
SPS,20200611,0.413,0.428,0.377,0.391,425755
TEF,20200611,4.654,4.661,4.492,4.492,24859182
TL5,20200611,3.39,3.392,3.226,3.232,1076571
TLGO,20200611,4.4,4.4,4.26,4.26,102602
TRE,20200611,16,16,14.92,14.92,191333
TRG,20200611,0.1454,0.1454,0.1388,0.139,261312
TUB,20200611,1.49,1.51,1.45,1.47,713193
UBS,20200611,0.0084,0.0084,0.0079,0.0082,40910300
UNI,20200611,0.565,0.571,0.514,0.5285,10259842
VER,20200611,0.0034,0.0034,0.0032,0.0033,58855100
VID,20200611,86,86.1,85.2,85.5,15977
VIS,20200611,58.25,58.75,57.4,57.8,150133
VOC,20200611,0.76,0.76,0.724,0.752,41925
YABA,20200611,1.1,1.1,1.1,1.1,262
YATO,20200611,9.9,9.9,9.9,9.9,507
YLFG,20200611,4.54,4.54,4.5,4.5,1800
YORE,20200611,0.855,0.86,0.855,0.86,11664
ZOT,20200611,6.42,6.44,6.24,6.39,102666