A3M,20200617,2.49,2.524,2.424,2.466,525638
ABG,20200617,0.0128,0.0128,0.0122,0.0122,6872376
ABGB,20200617,0.0056,0.0056,0.0052,0.0054,80019700
ACS,20200617,24.59,25,23.79,24.05,1423554
ACX,20200617,7.414,7.57,7.384,7.416,839117
ADL,20200617,1.21,1.21,1.2,1.2,9000
ADNOIB,20200617,1751,1751,1751,1751,34
ADX,20200617,1.828,1.842,1.774,1.79,632955
ADZ,20200617,5.2,5.2,4.88,5.06,1822
AEDAS,20200617,15.7,16.2,15.7,16.04,12607
AENA,20200617,127.5,130.7,126.8,128.6,264103
AGIL,20200617,4,4,4,4,3000
AI,20200617,0.0524,0.0524,0.0492,0.0518,3866619
AIR,20200617,69.97,70.89,68.4,68.97,44891
AKI,20200617,0.14,0.148,0.1325,0.1325,276300
ALB,20200617,37.1,37.15,36.45,36.7,10806
ALC,20200617,16,16,16,16,74427
ALM,20200617,12.14,12.18,11.74,12,362157
ALNT,20200617,10.9,11.15,10.9,11.15,4251
AMP,20200617,0.177,0.179,0.17,0.1746,3513891
AMS,20200617,49.61,51.32,48.95,50.92,1367978
ANA,20200617,93.65,94.55,92.75,93.05,111328
APAM,20200617,25.42,26.54,25.42,26.08,664
APPS,20200617,7.4,7.435,7.16,7.405,516315
ARM,20200617,9.18,9.18,8.92,9,4037
ATRY,20200617,6.2,6.38,6.1,6.1,20299
AZK,20200617,5.6,5.78,5.44,5.7,3362
BBVA,20200617,3.15,3.244,3.122,3.159,25456582
BDL,20200617,104,104,104,100,2
BIO,20200617,1.104,1.126,1.05,1.052,364695
BKIA,20200617,1.016,1.0445,0.9738,0.9834,13864181
BKT,20200617,4.377,4.535,4.33,4.396,4113856
BKY,20200617,0.229,0.38,0.226,0.315,75451205
BME,20200617,32.64,33,32.64,32.9,109732
CABK,20200617,1.9515,1.994,1.933,1.95,14994203
CAF,20200617,32.3,33.1,31.75,32.05,24413
CASH,20200617,1.006,1.006,0.907,0.922,966226
CBAV,20200617,9.6,9.85,9.6,9.85,1440
CCEP,20200617,35.75,35.75,34.65,34.7,4332
CDR,20200617,1.726,1.792,1.452,1.506,950652
CEV,20200617,7.75,7.75,7.65,7.55,131
CIE,20200617,16.6,16.89,16.27,16.63,307618
CLNX,20200617,51.7,52.28,51.44,52.08,1232797
CLR,20200617,1.49,1.49,1.49,1.49,16678
COL,20200617,8.365,8.775,8.355,8.465,959796
COM,20200617,0.296,0.296,0.276,0.28,17736
DIA,20200617,0.1224,0.1236,0.1206,0.121,8327939
DOM,20200617,3.295,3.295,3.205,3.22,92167
EAT,20200617,6.19,6.19,5.8,5.88,3556
EBRO,20200617,18.34,18.62,18.34,18.48,42262
ECR,20200617,1.966,1.966,1.88,1.93,252145
EDR,20200617,2.95,2.95,2.8,2.885,109451
EKT,20200617,7.8,8.03,7.76,7.93,54752
ELE,20200617,22.04,22.33,21.93,22.05,1034299
ELZ,20200617,0.88,0.93,0.87,0.93,113604
ENC,20200617,2.97,3.042,2.959,3.021,1888993
ENG,20200617,21.53,21.86,21.48,21.49,851853
ENO,20200617,9.48,9.48,9.42,9.42,7372
EZE,20200617,0.311,0.322,0.3065,0.3115,915388
FACE,20200617,5.36,5.36,5.12,5.22,27315
FAE,20200617,3.8,3.895,3.8,3.875,362788
FCC,20200617,8.71,8.84,8.51,8.61,107471
FCC.D,20200617,0.37,0.385,0.325,0.3635,1992513
FDR,20200617,11.52,12.14,11.52,12,51880
FER,20200617,25.6,25.65,24.98,25.19,2125228
GALQ,20200617,1.11,1.11,1.11,1.11,2000
GAM,20200617,14.98,15.43,14.98,15.255,1307704
GAS,20200617,16.99,17.255,16.95,16.98,1702024
GCO,20200617,21.9,21.9,21,21.3,58728
GEST,20200617,2.57,2.64,2.57,2.608,617643
GIGA,20200617,5.8,6,5.65,6,6650
GRE,20200617,15.1,15.1,14.3,14.45,12114
GRF,20200617,28.12,28.19,27.48,28.08,1150408
GRF.P,20200617,17.24,17.88,17.24,17.56,252452
GRI,20200617,1.06,1.06,1.06,1.06,3179
GRN,20200617,11.2,11.5,10.95,11.45,3382
GSJ,20200617,4.69,4.69,4.5,4.675,32758
HLZ,20200617,6.94,6.94,6.73,6.9,11512
HOME,20200617,8.75,9,8.71,9,79122
IAG,20200617,3.126,3.235,2.977,3.02,19488766
IBE,20200617,9.962,10.155,9.946,10.015,13781516
IBG,20200617,20.5,20.5,19.8,20.1,3414
IDR,20200617,7.455,7.505,7.36,7.43,909073
ISUR,20200617,7.38,7.4,6.96,7.26,2092
ITX,20200617,24.68,25.24,24.46,25.09,3275584
IZER,20200617,4.64,4.64,4.64,4.64,700
KOM,20200617,2.7,2.7,2.7,2.7,1200
LBK,20200617,0.166,0.1734,0.1654,0.1668,4519098
LGT,20200617,11.35,11.4,10.8,10.8,1019
LLN,20200617,2.94,3.5,2.9,3.42,386503
LOG,20200617,17,17.24,16.76,17,115772
LRE,20200617,4.9,5.08,4.865,4.925,50621
MAKS,20200617,5.95,5.95,5.95,5.95,1000
MAP,20200617,1.781,1.803,1.75,1.753,6595373
MAS,20200617,22.78,22.88,22.72,22.78,1181648
MCM,20200617,13.18,13.76,13.18,13.76,6560
MDF,20200617,0.613,0.626,0.571,0.58,4805305
MEL,20200617,4.386,4.464,4.152,4.35,2633609
MONI,20200617,0.176,0.176,0.176,0.18,2
MRL,20200617,8.155,8.38,8.08,8.185,1051830
MTB,20200617,1.51,1.59,1.51,1.55,8265
MTS,20200617,10,10.26,9.864,9.964,1007553
MVC,20200617,5.81,6.29,5.81,6.01,35653
NEA,20200617,4.06,4.19,4.01,4.18,10504
NHH,20200617,3.72,3.84,3.705,3.705,56667
NTH,20200617,1.6,1.62,1.555,1.58,20640
NTX,20200617,1.8,1.8,1.8,1.8,107
NXT,20200617,0.58,0.588,0.554,0.57,25092
NYE,20200617,0.0065,0.0067,0.0062,0.0065,22780200
OHL,20200617,0.7125,0.72,0.68,0.688,2139213
ORY,20200617,3.495,3.52,3.365,3.465,277047
PHM,20200617,7.65,7.74,7.28,7.54,4062804
PRM,20200617,9.64,9.7,9.64,9.64,416
PRO,20200617,9.8,9.8,9.8,9.8,106
PRS,20200617,0.572,0.604,0.571,0.584,354672
PSG,20200617,2.33,2.33,2.17,2.284,1182938
PSI,20200617,4432.06,4487.49,4432.4,4448.02,4448
PVA,20200617,0.435,0.47,0.435,0.45,538338
QBT,20200617,0.4415,0.444,0.414,0.4245,1590776
R4,20200617,5.86,5.86,5.72,5.84,686
RDM,20200617,0.682,0.695,0.682,0.695,691
REE,20200617,17,17.365,16.9,17.215,2231959
REN,20200617,1.975,2.01,1.85,1.935,22247
REP,20200617,8.41,8.488,8.146,8.23,9945915
REP.D,20200617,0.4634,0.4721,0.4522,0.4522,14394471
RIO,20200617,3.18,3.18,3.18,3.18,435
RJF,20200617,2.88,2.9,2.8,2.87,25475
RLIA,20200617,0.748,0.748,0.72,0.728,13811
ROVI,20200617,23.4,23.7,23.1,23.4,12311
SAB,20200617,0.3509,0.366,0.344,0.348,100288232
SAN,20200617,2.244,2.295,2.2125,2.247,72043474
SCYR,20200617,1.99,2.006,1.918,1.928,2243435
SLR,20200617,9.66,9.76,9.49,9.63,469842
SPK,20200617,13.8,14,13.45,13.75,19374
SPS,20200617,0.387,0.387,0.377,0.385,1843
TEF,20200617,4.56,4.669,4.48,4.539,22875653
TEF.D,20200617,0.19,0.195,0.1863,0.188,60443424
TL5,20200617,3.21,3.336,3.158,3.272,1099158
TLGO,20200617,4.32,4.35,4.28,4.285,72789
TRE,20200617,15.36,15.36,14.5,14.63,194006
TRG,20200617,0.1478,0.1478,0.143,0.143,96121
TUB,20200617,1.524,1.528,1.462,1.472,156364
UBS,20200617,0.0082,0.0082,0.0077,0.0078,36488600
UNI,20200617,0.519,0.524,0.5015,0.511,2260277
VER,20200617,0.0033,0.0034,0.0032,0.0034,38813800
VID,20200617,87,89.2,87,88.7,17816
VIS,20200617,59,59.15,57.8,58.4,95608
VOC,20200617,0.75,0.756,0.736,0.736,6974
YABA,20200617,1.12,1.12,1.12,1.12,770
YAPS,20200617,32.2,32.2,32.2,33.6,155
YARP,20200617,2.84,2.84,2.84,2.84,818
YEPS,20200617,20.8,20.8,20.8,21.6,195
YGMP,20200617,61.5,61.5,61.5,61,18
YMEI,20200617,40,40,40,40,200
YMHRE,20200617,4.86,4.86,4.82,4.82,2041
YPARK,20200617,1.43,1.43,1.43,1.43,757
YVIT,20200617,12.4,12.5,12.4,12.5,900
ZOT,20200617,6.14,6.34,6.14,6.25,174558