A3M,20200616,2.578,2.606,2.43,2.462,1069152
ABG,20200616,0.013,0.013,0.0125,0.0126,4979917
ABGB,20200616,0.0056,0.0056,0.0054,0.0055,70289400
ACS,20200616,24.04,24.95,23.6,24.61,1631757
ACX,20200616,7.316,7.55,7.212,7.418,1271249
ADL,20200616,1.2,1.22,1.19,1.22,12240
ADNOIB,20200616,1755,1755,1755,1755,36
ADX,20200616,1.854,1.872,1.78,1.826,616602
ADZ,20200616,4.91,5.2,4.86,4.86,5605
AEDAS,20200616,15,15.88,15,15.7,19330
AENA,20200616,128.4,131.2,125.9,127.4,225034
AGIL,20200616,4,4,4,4,2130
AI,20200616,0.051,0.0528,0.05,0.05,3624454
AIR,20200616,71.53,72.1,68.5,69.89,94474
AKI,20200616,0.1415,0.152,0.134,0.145,313673
ALB,20200616,36.25,37.05,36.2,36.8,10679
ALC,20200616,16.5,16.5,16.5,16.5,3438
ALM,20200616,12.01,12.22,11.91,12.09,440483
ALNT,20200616,11.15,11.3,11.05,11.25,4513
AMP,20200616,0.173,0.1796,0.17,0.175,5524375
AMS,20200616,49.96,51.58,48.96,50.22,1400518
ANA,20200616,92.5,94.75,91.8,93.8,124562
APAM,20200616,25.67,26.27,25.16,26.27,1866
APPS,20200616,7.29,7.42,7.095,7.31,542318
ARM,20200616,9.4,9.4,8.92,8.92,3647
ATRY,20200616,6,6.04,5.84,6.02,10820
AZK,20200616,5.56,5.6,5.54,5.6,1910
BBVA,20200616,3.19,3.228,3.084,3.153,28628513
BDL,20200616,104,104,104,100,2
BIO,20200616,1.026,1.05,1.026,1.042,148945
BKIA,20200616,1.002,1.0235,0.9744,1.016,17254148
BKT,20200616,4.404,4.484,4.256,4.384,5357108
BKY,20200616,0.233,0.251,0.2155,0.225,20688382
BME,20200616,32.74,32.92,32.42,32.42,339611
CABK,20200616,1.9675,1.9825,1.904,1.952,20321620
CAF,20200616,31.95,32.4,31.55,31.8,28949
CASH,20200616,0.92,0.99,0.915,0.966,1178050
CBAV,20200616,9.7,9.8,9.5,9.7,1141
CCEP,20200616,34.05,35.65,34.05,35.05,11787
CDR,20200616,1.944,1.944,1.65,1.68,1144089
CEV,20200616,7.75,7.75,7.65,7.55,131
CIE,20200616,16.98,17.02,16.29,16.49,332515
CLNX,20200616,50.64,51.94,50,51.74,1056255
CLR,20200616,1.59,1.59,1.52,1.52,8225
COL,20200616,8.32,8.51,8.195,8.365,868003
DIA,20200616,0.125,0.1263,0.1201,0.123,12101172
DOM,20200616,3.31,3.325,3.19,3.23,163797
EAT,20200616,6.4,6.4,5.77,5.89,12628
EBRO,20200616,18.16,18.6,18.16,18.46,106339
ECR,20200616,1.93,1.98,1.892,1.93,135194
EDR,20200616,2.885,3.13,2.845,2.9,421318
EEP,20200616,0.488,0.488,0.476,0.476,9272
EKT,20200616,8.1,8.1,7.73,7.98,158149
ELE,20200616,21.83,22.28,21.6,22.11,1429625
ELZ,20200616,0.94,0.94,0.855,0.895,44686
ENC,20200616,2.94,2.999,2.874,2.943,1929186
ENG,20200616,21.53,21.76,21.07,21.59,1060794
ENO,20200616,9.4,9.66,9.4,9.48,15368
EZE,20200616,0.328,0.328,0.3105,0.312,2035960
FACE,20200616,5.28,5.46,5.04,5.24,351391
FAE,20200616,3.78,3.86,3.75,3.82,349125
FCC,20200616,8.71,8.97,8.71,8.84,42998
FDR,20200616,11.3,12,11.3,11.84,44178
FER,20200616,25.51,26,25.4,25.64,1350313
GALQ,20200616,1.14,1.19,1.105,1.105,48851
GAM,20200616,15.29,15.44,14.89,15.005,1524771
GAS,20200616,16.8,17.265,16.585,17.1,1529589
GCO,20200616,21.8,22.2,21.2,21.5,32173
GEST,20200616,2.7,2.704,2.586,2.612,762185
GIGA,20200616,5.6,5.7,5.5,5.7,600
GRE,20200616,14.6,14.95,14.4,14.75,23601
GRF,20200616,27.5,28.1,27.28,28.1,1169023
GRF.P,20200616,17.2,17.4,16.88,17.4,188903
GRI,20200616,1.06,1.06,1.06,1.06,200
GRN,20200616,11.7,11.75,11.15,11.45,3107
GSJ,20200616,4.5,4.7,4.5,4.66,45377
HLZ,20200616,6.83,7,6.8,6.95,4442
HOME,20200616,9.21,9.21,8.59,9,47454
IAG,20200616,3.223,3.37,3.08,3.126,30390969
IBE,20200616,9.858,10.09,9.762,10.01,13734883
IBG,20200616,20.4,20.5,19.8,20.2,3108
IDR,20200616,7.4,7.695,7.365,7.43,759285
IMG,20200616,0.043,0.043,0.043,0.043,1000
ISUR,20200616,7,7.46,7,7.46,2576
ITX,20200616,24.48,25.01,24.05,24.76,4051538
IZER,20200616,4.64,4.64,4.64,4.64,653
KOM,20200616,2.8,2.8,2.8,2.76,5
LBK,20200616,0.1698,0.1724,0.1642,0.1672,5827281
LGT,20200616,10.8,11,10.75,11,6704
LLN,20200616,3.08,3.08,2.88,2.94,39757
LOG,20200616,17.14,17.42,16.82,17,177910
LRE,20200616,4.9,5.12,4.9,5,136013
MAKS,20200616,5.7,5.85,5.7,5.85,2000
MAP,20200616,1.792,1.807,1.748,1.771,7843407
MAS,20200616,22.8,22.86,22.62,22.78,1689648
MCM,20200616,13.76,13.88,13.36,13.42,10456
MDF,20200616,0.629,0.665,0.615,0.618,5837048
MED,20200616,1.01,1.01,1.01,1.01,2500
MEL,20200616,4.664,4.664,4.31,4.356,3344002
MONI,20200616,0.18,0.18,0.18,0.18,14028
MRL,20200616,8.2,8.38,8.07,8.19,1280753
MTB,20200616,1.39,1.54,1.39,1.51,12992
MTS,20200616,9.858,10.166,9.704,10,1973882
MVC,20200616,6.32,6.35,6.01,6.35,23756
NBI,20200616,3.64,3.64,3.64,3.66,300
NEA,20200616,4.13,4.13,4.02,4.04,8579
NHH,20200616,3.995,4.07,3.81,3.81,101418
NTH,20200616,1.61,1.66,1.57,1.6,37965
NTX,20200616,1.8,1.8,1.8,1.8,3164
NXT,20200616,0.564,0.598,0.564,0.59,113750
NYE,20200616,0.0065,0.0067,0.0064,0.0065,11652700
OHL,20200616,0.7325,0.734,0.708,0.7145,1626923
ORY,20200616,3.495,3.57,3.41,3.46,674014
PHM,20200616,7.25,7.89,7.155,7.645,9631069
PRM,20200616,9.88,9.88,9.62,9.64,1407
PRO,20200616,9.8,9.8,9.8,9.8,604
PRS,20200616,0.633,0.633,0.571,0.584,415010
PSG,20200616,2.396,2.396,2.276,2.324,1264237
PSI,20200616,4326.84,4460.56,4385.55,4430.26,4430
PVA,20200616,0.43,0.44,0.425,0.433,385769
QBT,20200616,0.469,0.479,0.4315,0.4365,3008300
R4,20200616,5.84,5.84,5.74,5.8,3763
RDM,20200616,0.672,0.688,0.668,0.668,67541
REE,20200616,16.775,17.155,16.5,17.07,1806446
REN,20200616,1.81,1.945,1.81,1.87,25694
REP,20200616,8.54,8.68,8.322,8.42,13024834
REP.D,20200616,0.4701,0.4819,0.46,0.466,20614477
RIO,20200616,3.18,3.18,3.12,3.18,2754
RJF,20200616,2.85,2.91,2.78,2.81,27756
RLIA,20200616,0.728,0.746,0.72,0.73,21847
ROVI,20200616,23.2,23.5,22.7,23.4,15463
SAB,20200616,0.345,0.3618,0.3311,0.3505,112826856
SAN,20200616,2.2245,2.3125,2.178,2.25,80893420
SCYR,20200616,1.955,2.018,1.902,1.978,3524891
SLR,20200616,9.45,9.81,9.45,9.61,649437
SPK,20200616,12.85,13.95,12.85,13.65,13421
SPS,20200616,0.379,0.391,0.374,0.374,16306
TEF,20200616,4.569,4.854,4.531,4.737,24634634
TL5,20200616,3.438,3.438,3.156,3.202,1350562
TLGO,20200616,4.325,4.335,4.2,4.275,206369
TRE,20200616,15.68,15.68,14.97,15.09,198070
TRG,20200616,0.144,0.1494,0.1362,0.1478,417016
TUB,20200616,1.5,1.56,1.47,1.512,292156
UBS,20200616,0.0081,0.0084,0.008,0.0082,33582000
UNI,20200616,0.528,0.529,0.5025,0.51,4492597
VER,20200616,0.0033,0.0033,0.0032,0.0032,4021900
VID,20200616,87.9,87.9,85.5,87,11863
VIS,20200616,57.7,59.4,57.55,58.95,142932
VOC,20200616,0.768,0.772,0.742,0.75,37983
YABA,20200616,1.12,1.12,1.12,1.12,770
YAPS,20200616,32,32,32,33.6,157
YARP,20200616,2.84,2.84,2.84,2.84,818
YEPS,20200616,20.6,20.6,20.6,21.6,190
YGMP,20200616,61.5,61.5,61.5,61,18
YMEI,20200616,40,40,40,40,200
YMHRE,20200616,4.86,4.86,4.82,4.82,2041
YORE,20200616,0.865,0.865,0.865,0.865,5782
YPARK,20200616,1.42,1.42,1.42,1.42,777
ZOT,20200616,6.18,6.32,6.16,6.18,164099