A3M,20200618,2.492,2.498,2.424,2.442,270093
ABG,20200618,0.012,0.0124,0.0118,0.0118,10219086
ABGB,20200618,0.0052,0.0052,0.0048,0.005,338538900
ACS,20200618,23.91,24.49,23.34,23.85,1577367
ACX,20200618,7.35,7.476,7.25,7.428,1141749
ADL,20200618,1.19,1.19,1.17,1.18,10030
ADNOIB,20200618,1748,1748,1748,1748,35
ADX,20200618,1.82,1.82,1.742,1.782,663174
ADZ,20200618,4.91,5.12,4.91,5.06,271
AEDAS,20200618,16.1,16.44,15.76,16.36,21165
AENA,20200618,127.9,129.1,125.6,127.1,272406
AGIL,20200618,3.9,4.1,3.9,4.1,33426
AI,20200618,0.0517,0.0535,0.051,0.0512,4218925
AIR,20200618,68.51,69.06,66.1,68.2,48022
AKI,20200618,0.133,0.147,0.13,0.1355,237930
ALB,20200618,36.85,36.85,35.35,36.5,13429
ALC,20200618,16,16.8,16,16.8,34450
ALM,20200618,12.07,12.1,11.77,11.91,421165
ALNT,20200618,11,11.1,11,11.1,734
AMP,20200618,0.1704,0.1836,0.1704,0.1718,6664089
AMS,20200618,50.56,51.4,49.08,50.5,1288716
ANA,20200618,93.15,93.15,90.55,91.2,131664
APAM,20200618,25.9,26.86,25.75,26.08,477
APPS,20200618,7.2,7.445,7.2,7.375,384351
ARM,20200618,9.16,9.18,8.94,9,4717
ATRY,20200618,6.26,7.1,6.2,6.7,89712
AZK,20200618,5.5,5.74,5.3,5.66,6716
BBVA,20200618,3.135,3.217,3.055,3.101,23727381
BIO,20200618,1.076,1.09,1.016,1.018,254464
BKIA,20200618,0.97,1.002,0.9616,0.9944,14530464
BKT,20200618,4.377,4.475,4.295,4.378,4323727
BKY,20200618,0.324,0.3695,0.262,0.32,66419781
BME,20200618,32.9,32.94,32.9,32.92,192520
CABK,20200618,1.9475,1.9825,1.9,1.9345,18986834
CAF,20200618,31.85,32.4,31.5,31.8,23132
CASH,20200618,0.917,0.922,0.883,0.9,807325
CBAV,20200618,9.6,9.85,9.6,9.85,1440
CCEP,20200618,34.5,35.15,34.15,35.1,2701
CDR,20200618,1.574,1.574,1.392,1.466,833134
CIE,20200618,16.35,16.38,15.62,16.19,536603
CLNX,20200618,51.72,52.1,51.24,52.08,954064
CLR,20200618,1.5,1.57,1.5,1.57,12984
COL,20200618,8.43,8.555,8.135,8.21,1251079
COM,20200618,0.278,0.306,0.278,0.306,25386
DIA,20200618,0.121,0.1268,0.12,0.1213,9135634
DOM,20200618,3.235,3.26,3.135,3.225,83389
EAT,20200618,6.16,6.31,5.76,5.76,12996
EBRO,20200618,18.34,18.64,18.24,18.54,68254
ECR,20200618,1.948,1.948,1.894,1.896,95826
EDR,20200618,2.78,2.9,2.755,2.89,109936
EKT,20200618,7.94,7.94,7.81,7.9,75065
ELE,20200618,22.07,22.21,21.85,22.13,1041022
ELZ,20200618,0.93,1.06,0.93,0.98,347926
ENC,20200618,2.995,3.046,2.945,2.984,1679277
ENG,20200618,21.42,21.89,21.4,21.87,1146445
ENO,20200618,9.42,9.56,9.42,9.48,1897
EZE,20200618,0.3115,0.317,0.302,0.3135,663254
FACE,20200618,5.22,5.6,5.12,5.46,66654
FAE,20200618,3.91,3.91,3.765,3.81,342468
FCC,20200618,8.6,8.6,8.34,8.48,89382
FCC.D,20200618,0.378,0.378,0.361,0.362,678535
FDR,20200618,11.64,12.18,11.64,12.18,35658
FER,20200618,25.1,25.51,25.02,25.16,1338447
GALQ,20200618,1.115,1.145,1.115,1.145,1533
GAM,20200618,14.35,14.5,13.8,14.1,3645218
GAS,20200618,16.985,16.985,16.67,16.885,1831614
GCO,20200618,21.5,21.8,20.9,21.45,34611
GEST,20200618,2.62,2.62,2.46,2.546,712801
GIGA,20200618,6.15,6.3,6.05,6.05,7093
GRE,20200618,14.3,14.35,14.05,14.05,7959
GRF,20200618,28.07,28.56,27.86,28.18,1262317
GRF.P,20200618,17.24,17.98,17.24,17.78,324336
GRI,20200618,1.1,1.1,1.1,1.1,200
GRN,20200618,11.5,11.5,11.1,11.4,3478
GSJ,20200618,4.6,4.695,4.48,4.535,42373
HLZ,20200618,6.9,6.99,6.64,6.71,18788
HOME,20200618,9.05,9.13,8.8,9.13,17188
IAG,20200618,2.965,3.07,2.926,2.98,15101933
IBE,20200618,10.015,10.085,9.866,9.962,12665986
IBG,20200618,20.1,20.2,19.8,20.1,2336
IDR,20200618,7.39,7.4,7.22,7.22,1528678
ISUR,20200618,7.24,7.36,6.94,7.3,1060
ITX,20200618,25,25.14,24.57,24.75,4010436
IZER,20200618,4.68,4.72,4.68,4.72,3600
LBK,20200618,0.163,0.169,0.1618,0.1646,3783024
LGT,20200618,11.5,11.5,10.75,11.5,2152
LLN,20200618,3.36,3.56,3.28,3.48,191635
LOG,20200618,16.8,17.16,16.74,17.16,136238
LRE,20200618,4.9,4.98,4.8,4.98,52819
MAKS,20200618,6,6,6,6,214
MAP,20200618,1.755,1.788,1.738,1.765,7705856
MAS,20200618,22.78,22.88,22.74,22.86,1358706
MCM,20200618,13.9,13.9,13.46,13.76,8711
MDF,20200618,0.6,0.648,0.596,0.645,6970390
MEL,20200618,4.278,4.384,4.172,4.304,1559676
MONI,20200618,0.171,0.171,0.17,0.17,64561
MRL,20200618,8.15,8.195,7.935,7.985,1793865
MTB,20200618,1.55,1.65,1.55,1.55,18832
MTS,20200618,9.81,9.88,9.329,9.4,1589357
MVC,20200618,6.06,6.19,6,6.1,26121
NBI,20200618,3.64,3.64,3.64,3.66,400
NEA,20200618,4.1,4.1,4.09,4.1,1659
NHH,20200618,3.73,3.94,3.7,3.765,97824
NTH,20200618,1.555,1.58,1.53,1.565,16194
NTX,20200618,1.79,1.79,1.79,1.79,2795
NXT,20200618,0.566,0.588,0.562,0.58,29375
NYE,20200618,0.0065,0.0066,0.0063,0.0065,10987300
OHL,20200618,0.6935,0.735,0.686,0.728,4033278
ORY,20200618,3.51,3.51,3.3,3.37,434426
PHM,20200618,7.555,7.935,7.53,7.615,3711681
PRM,20200618,9.7,9.72,9.34,9.34,3056
PRO,20200618,9.7,9.7,9.7,9.7,1000
PRS,20200618,0.581,0.604,0.572,0.575,320634
PSG,20200618,2.278,2.3,2.222,2.258,543165
PSI,20200618,4450.28,4480.94,4415.72,4428.03,4428
PVA,20200618,0.455,0.474,0.45,0.4565,596879
QBT,20200618,0.42,0.43,0.404,0.428,687515
R4,20200618,5.84,5.84,5.72,5.84,93
RDM,20200618,0.687,0.687,0.68,0.684,76757
REE,20200618,17.22,17.285,17.04,17.285,2228269
REN,20200618,1.99,1.99,1.8,1.83,73564
REP,20200618,8.176,8.252,8.01,8.206,9949680
REP.D,20200618,0.4522,0.465,0.445,0.453,15264782
RIO,20200618,3.24,3.24,3.24,3.18,300
RJF,20200618,2.9,2.9,2.8,2.83,3901
RLIA,20200618,0.736,0.736,0.716,0.732,4955
ROVI,20200618,23.4,23.7,23.3,23.5,26927
SAB,20200618,0.344,0.355,0.3334,0.3456,87950771
SAN,20200618,2.222,2.269,2.147,2.186,75883783
SCYR,20200618,1.922,1.935,1.867,1.888,2048829
SLR,20200618,9.63,9.65,9.47,9.62,355186
SPK,20200618,14.05,14.1,13.95,14,7906
SPS,20200618,0.379,0.379,0.37,0.372,34604
TEF,20200618,4.5,4.509,4.332,4.367,21708007
TEF.D,20200618,0.183,0.1895,0.1802,0.1805,34126445
TL5,20200618,3.294,3.294,3.17,3.234,955868
TLGO,20200618,4.25,4.29,4.215,4.245,89050
TRE,20200618,14.37,15.21,14.12,15.03,205391
TRG,20200618,0.143,0.143,0.138,0.141,178450
TUB,20200618,1.49,1.49,1.41,1.446,238903
UBS,20200618,0.0079,0.0079,0.0077,0.0077,33987800
UNI,20200618,0.5,0.5185,0.5,0.516,1702934
VER,20200618,0.0034,0.0034,0.0032,0.0034,28992900
VID,20200618,88.7,89.2,87.7,88,7299
VIS,20200618,58.2,59.1,57.8,58.65,105955
VOC,20200618,0.748,0.76,0.722,0.75,22090
YAPS,20200618,32.2,32.2,32.2,33.6,155
YATO,20200618,10,10,10,10,501
YEPS,20200618,20.8,20.8,20.8,21.6,195
YORE,20200618,0.87,0.87,0.87,0.87,5749
YPARK,20200618,1.43,1.43,1.43,1.43,757
YVIT,20200618,12.4,12.5,12.4,12.5,900
ZOT,20200618,6.21,6.35,6.2,6.33,120470