A3M,20200612,2.51,2.6,2.442,2.532,544677
ABG,20200612,0.0124,0.0129,0.0124,0.0125,944213
ABGB,20200612,0.0055,0.0056,0.0054,0.0055,66264200
ACS,20200612,22.78,23.44,22.23,22.63,1711443
ACX,20200612,7.01,7.334,6.902,7.11,1088069
ADL,20200612,1.2,1.24,1.2,1.235,10484
ADNOIB,20200612,1718,1718,1718,1718,35
ADX,20200612,1.76,1.87,1.76,1.864,718987
ADZ,20200612,5.38,5.38,5,5.2,5230
AEDAS,20200612,14.72,15.28,14.6,14.8,59487
AENA,20200612,123.1,127.2,122.5,124,252597
AGIL,20200612,4,4.1,4,4.1,6900
AI,20200612,0.05,0.0525,0.0485,0.0498,4258073
AIR,20200612,66,71.91,65.29,66.79,123414
AKI,20200612,0.138,0.154,0.138,0.1475,173825
ALB,20200612,36.1,37.05,36.05,36.05,17336
ALC,20200612,17.3,17.3,17.3,17.3,490
ALM,20200612,11.47,12.37,11.4,11.97,807145
ALNT,20200612,11,11.2,11,11.2,3712
AMP,20200612,0.1638,0.179,0.16,0.1718,5130776
AMS,20200612,48,49.92,47.66,48.4,1238343
ANA,20200612,89,90.35,87.05,89.2,193047
APAM,20200612,23.9,25.3,23.9,24.95,2917
APPS,20200612,6.95,7.1,6.785,6.845,880951
ARM,20200612,9,9.12,8.9,8.92,7013
ATRY,20200612,5.9,6.18,5.9,6,26967
AZK,20200612,5.44,5.48,5.4,5.4,5388
BBVA,20200612,3.036,3.21,3.024,3.129,29017579
BDL,20200612,104,104,104,100,16
BIO,20200612,1.036,1.068,1.02,1.034,183032
BKIA,20200612,0.915,0.9508,0.903,0.9216,13886130
BKT,20200612,4.146,4.316,4.083,4.237,4150857
BKY,20200612,0.1852,0.1944,0.179,0.1822,5151260
BME,20200612,32.72,33,32.72,32.92,107604
CABK,20200612,1.8315,1.923,1.8235,1.8585,18814948
CAF,20200612,30.65,32.4,30.65,31.15,37936
CASH,20200612,0.901,0.98,0.9,0.944,2635979
CBAV,20200612,9.35,9.5,9.15,9.5,1461
CCEP,20200612,33.7,34.45,33.25,33.9,13289
CDR,20200612,1.796,2.07,1.764,1.886,986200
CEV,20200612,8.05,8.05,7.55,8.05,702
CIE,20200612,15.88,16.62,15.61,16.19,324827
CLE,20200612,0.3,0.3,0.3,0.3,33
CLNX,20200612,48.92,49.4,47.84,48.75,921611
CLR,20200612,1.52,1.59,1.52,1.59,13222
COL,20200612,8,8.375,7.85,8.175,955520
COM,20200612,0.3,0.3,0.3,0.3,5800
DIA,20200612,0.123,0.1266,0.1205,0.1219,16018857
DOM,20200612,3.25,3.25,3.045,3.085,161631
EAT,20200612,6.35,6.35,5.99,5.99,17486
EBRO,20200612,18.68,18.68,18.3,18.3,70146
ECR,20200612,1.91,1.988,1.874,1.948,165575
EDR,20200612,2.75,2.935,2.62,2.855,306582
EEP,20200612,0.505,0.505,0.498,0.498,5778
EKT,20200612,7.65,7.79,7.51,7.69,165094
ELE,20200612,21.42,21.66,21.21,21.43,826958
ELZ,20200612,0.91,0.95,0.91,0.91,28297
ENC,20200612,2.74,2.839,2.738,2.757,1625767
ENG,20200612,20.78,21.04,20.53,20.72,973447
ENO,20200612,9.6,9.6,9.5,9.56,3935
EZE,20200612,0.31,0.328,0.306,0.3135,1538081
FACE,20200612,5.42,5.48,5.36,5.46,29281
FAE,20200612,3.735,3.77,3.67,3.705,369023
FCC,20200612,8.55,8.9,8.55,8.71,40867
FDR,20200612,11,11.5,10.96,11.24,46632
FER,20200612,24.55,24.97,24.16,24.6,1132088
GALQ,20200612,1.085,1.11,1.07,1.11,3880
GAM,20200612,14.75,14.98,14.65,14.84,1197339
GAS,20200612,16.425,16.65,16.265,16.505,1073812
GCO,20200612,21.3,21.75,20.3,20.95,38475
GEST,20200612,2.57,2.7,2.554,2.612,972410
GIGA,20200612,5.9,5.9,5.55,5.55,2310
GRE,20200612,14.6,14.8,14.45,14.45,15313
GRF,20200612,28.34,28.49,27.62,27.92,1126452
GRF.P,20200612,17.4,17.56,17.18,17.4,127360
GRN,20200612,10.85,10.85,10.45,10.8,6740
GSJ,20200612,4.25,4.58,4.22,4.58,65603
HLZ,20200612,6.83,6.98,6.63,6.7,27385
HOME,20200612,9.1,9.1,8.76,9.09,102507
IAG,20200612,2.85,3.2,2.77,3.07,36280477
IBE,20200612,9.69,9.886,9.614,9.75,11083662
IBG,20200612,20.7,21,20.4,20.4,3517
IDR,20200612,7.405,7.585,7.3,7.3,949215
IMG,20200612,0.0435,0.0435,0.0435,0.0435,208
INC,20200612,1.6,1.6,1.6,1.67,5
ISUR,20200612,7,7,6.8,7,3047
ITX,20200612,24.5,24.92,24.22,24.41,3875371
IZER,20200612,4.74,4.74,4.74,4.74,245
KOM,20200612,2.8,2.8,2.8,2.8,1000
LBK,20200612,0.1576,0.1674,0.1552,0.1602,5107546
LGT,20200612,10.8,10.8,10.45,10.85,427
LLN,20200612,2.98,3.06,2.94,3,29272
LOG,20200612,16.44,16.74,16.08,16.42,122659
LRE,20200612,4.9,5.06,4.805,4.895,143731
MAKS,20200612,5.7,5.7,5.7,5.7,1087
MAP,20200612,1.7,1.758,1.67,1.712,6640838
MAS,20200612,22.84,22.92,22.76,22.8,1357893
MCM,20200612,13.2,13.54,13.1,13.16,30953
MDF,20200612,0.555,0.594,0.551,0.56,674535
MED,20200612,1.01,1.01,1.01,1.01,2500
MEL,20200612,4.22,4.49,4.11,4.286,2904885
MONI,20200612,0.186,0.186,0.18,0.186,5013
MRL,20200612,8.005,8.23,7.86,8.05,1578753
MTB,20200612,1.36,1.49,1.36,1.47,13927
MTS,20200612,8.914,9.756,8.85,9.534,1454335
MVC,20200612,5.86,5.95,5.76,5.84,27776
NBI,20200612,3.7,3.7,3.66,3.66,2825
NEA,20200612,4.19,4.19,4.02,4.1,13090
NHH,20200612,3.43,3.67,3.33,3.55,164071
NTH,20200612,1.6,1.67,1.6,1.655,16581
NTX,20200612,1.82,1.82,1.82,1.82,2804
NXT,20200612,0.56,0.58,0.56,0.564,11866
NYE,20200612,0.0065,0.0067,0.0064,0.0065,9792300
OHL,20200612,0.679,0.715,0.671,0.691,1839845
ORY,20200612,3.37,3.47,3.245,3.39,487222
PANG,20200612,1.49,1.49,1.49,1.5,6
PHM,20200612,6.075,6.33,6.03,6.27,2616576
PRM,20200612,9.24,9.76,9.18,9.7,2633
PRO,20200612,9.5,9.6,9.5,9.6,1457
PRS,20200612,0.62,0.66,0.602,0.614,470635
PSG,20200612,2.304,2.382,2.26,2.272,1332994
PSI,20200612,4356.16,4427.02,4289.14,4364.88,4364
PVA,20200612,0.4485,0.471,0.4435,0.448,727255
QBT,20200612,0.48,0.53,0.47,0.4755,1757569
R4,20200612,5.88,5.88,5.84,5.84,501
RDM,20200612,0.655,0.661,0.65,0.65,3280
REE,20200612,16.4,16.47,16.045,16.27,1505193
REN,20200612,1.84,1.885,1.79,1.81,13175
REP,20200612,8.5,8.938,8.4,8.688,11332843
RIO,20200612,3.28,3.28,3.28,3.28,3000
RJF,20200612,2.75,2.81,2.75,2.75,31908
RLIA,20200612,0.742,0.764,0.74,0.758,7027
ROVI,20200612,23,23.3,22.6,23.1,32765
SAB,20200612,0.316,0.341,0.31,0.327,108171789
SAN,20200612,2.172,2.288,2.162,2.213,76297167
SCYR,20200612,1.8,1.868,1.745,1.836,3161100
SLR,20200612,9.14,9.4,9.075,9.225,412955
SPK,20200612,13.65,13.9,12.8,13.5,16966
SPS,20200612,0.38,0.405,0.376,0.377,90024
TEF,20200612,4.478,4.635,4.461,4.542,23776722
TL5,20200612,3.2,3.358,3.088,3.132,2300941
TLGO,20200612,4.21,4.355,4.21,4.245,134927
TRE,20200612,14.65,15.34,14.2,14.6,277308
TRG,20200612,0.1388,0.144,0.138,0.14,88202
TUB,20200612,1.438,1.524,1.412,1.47,560496
UBS,20200612,0.008,0.0084,0.008,0.0081,37549500
UNI,20200612,0.53,0.5335,0.5065,0.508,4071886
VER,20200612,0.0033,0.0033,0.0032,0.0032,2013400
VID,20200612,86.2,86.2,84.1,85.2,8116
VIS,20200612,58,58.45,57.1,57.7,104217
VOC,20200612,0.73,0.77,0.73,0.76,44847
YABA,20200612,1.11,1.11,1.11,1.11,5300
YATO,20200612,9.95,9.95,9.95,9.95,504
YGMP,20200612,61,61,61,61,82
YLFG,20200612,4.54,4.54,4.5,4.5,1800
YMHRE,20200612,4.9,4.9,4.9,4.9,500
YORE,20200612,0.865,0.865,0.865,0.865,5782
YZBL,20200612,1.19,1.19,1.19,1.19,500
ZOT,20200612,6.3,6.35,6.15,6.15,173316