A3M,20200626,2.35,2.36,2.282,2.294,203165
ABG,20200626,0.0102,0.0102,0.009,0.009,14908850
ABGB,20200626,0.0039,0.004,0.0033,0.0035,217022700
ACS,20200626,22.62,22.72,21.98,21.98,1257065
ACS.D,20200626,1.385,1.4,1.3505,1.3505,8645281
ACX,20200626,7.22,7.24,7.038,7.042,579187
ADL,20200626,1.13,1.16,1.12,1.16,5900
ADNOIB,20200626,1682,1682,1682,1682,34
ADX,20200626,1.82,1.82,1.712,1.732,1442037
ADZ,20200626,4.83,5,4.83,4.84,806
AEDAS,20200626,15.98,16.06,15.84,16.02,2061
AENA,20200626,122.5,123.4,119.3,119.4,229906
AGIL,20200626,4.12,4.12,3.94,3.94,2283
AI,20200626,0.06,0.0648,0.057,0.06,12647341
AIR,20200626,64.99,65.44,61.91,62.23,34551
AKI,20200626,0.116,0.123,0.1155,0.122,273158
ALB,20200626,35.85,35.9,35.15,35.2,6190
ALC,20200626,16,16.6,16,16.6,811
ALM,20200626,11.93,12.42,11.93,12.14,662478
ALNT,20200626,10.8,10.9,10.8,10.8,119
ALQ,20200626,5.3,5.3,5.3,5.35,50
AMP,20200626,0.165,0.1684,0.1562,0.16,1681592
AMS,20200626,47.26,47.96,46.54,46.61,1024452
ANA,20200626,88.65,90.6,88.35,88.85,117984
APAM,20200626,24.55,24.89,23.71,24.69,323
APPS,20200626,6.98,7.03,6.79,6.82,247194
ARM,20200626,8.7,8.9,8.7,8.72,2782
ATRY,20200626,6.78,6.84,6.7,6.78,2653
AZK,20200626,5.34,5.6,5.34,5.6,1931
BAIN,20200626,2.74,2.74,2.74,2.74,490
BBVA,20200626,3.11,3.13,2.998,2.998,17332029
BDL,20200626,99,99,98.5,100,110
BIO,20200626,1.054,1.054,1,1,86375
BKIA,20200626,0.96,0.9664,0.92,0.92,5919945
BKT,20200626,4.265,4.314,4.17,4.17,2511231
BKY,20200626,0.295,0.3095,0.2555,0.262,14665841
BME,20200626,32.94,33,32.94,32.96,42021
CABK,20200626,1.904,1.91,1.846,1.846,11189804
CAF,20200626,29.95,30.65,29.75,30.15,31572
CASH,20200626,0.755,0.788,0.735,0.774,796255
CBAV,20200626,9.8,9.8,9.55,9.7,2793
CCEP,20200626,34.3,34.3,33.6,33.7,3353
CDR,20200626,1.41,1.42,1.32,1.36,275004
CEV,20200626,8.3,8.3,8.3,8.3,261
CIE,20200626,16.15,16.43,15.97,16.1,276940
CLNX,20200626,53.78,53.88,52.78,52.78,432089
CLR,20200626,1.58,1.58,1.57,1.57,10083
COL,20200626,7.94,8.015,7.805,7.9,626819
COM,20200626,0.306,0.318,0.304,0.308,92067
DIA,20200626,0.113,0.116,0.11,0.1115,6300353
DOM,20200626,3,3.05,2.9,2.93,109945
EAT,20200626,5.55,5.55,5.01,5.1,14293
EBRO,20200626,18.46,18.6,18.3,18.46,37815
ECR,20200626,1.85,1.85,1.76,1.76,198972
EDR,20200626,2.52,2.565,2.43,2.47,64402
EKT,20200626,8.3,8.3,7.91,7.91,46710
ELE,20200626,22.55,22.88,22.49,22.67,961401
ELZ,20200626,0.925,0.97,0.925,0.925,28075
ENC,20200626,2.855,2.883,2.793,2.808,1220456
ENG,20200626,22,22.18,21.8,21.8,1141516
ENO,20200626,9.48,9.5,9.02,9.46,6432
EZE,20200626,0.33,0.33,0.31,0.3115,873692
FACE,20200626,5.22,5.38,5.18,5.2,26628
FAE,20200626,3.955,3.98,3.84,3.86,264885
FCC,20200626,8.37,8.4,8.29,8.36,37176
FDR,20200626,11.22,11.54,11.22,11.44,45901
FER,20200626,24.67,24.9,24.21,24.25,1269844
GALQ,20200626,1.09,1.135,1.085,1.135,9253
GAM,20200626,15.36,15.66,15.305,15.4,1255711
GAS,20200626,16.28,16.66,16.28,16.415,1113584
GCO,20200626,20.4,20.75,20.1,20.1,22486
GEST,20200626,2.3,2.39,2.26,2.282,866176
GIGA,20200626,5.85,6.1,5.85,6.05,1223
GRE,20200626,14.2,14.3,14,14.3,10639
GRF,20200626,27.94,28.35,27.47,27.57,809916
GRF.P,20200626,16.9,17,16.62,16.7,161427
GRI,20200626,1.14,1.14,1.14,1.14,236
GRN,20200626,13.4,13.5,12.55,13,13721
GSJ,20200626,4.835,4.885,4.64,4.66,45892
HLZ,20200626,6.62,6.74,6.4,6.55,23063
HOME,20200626,9.05,9.12,8.94,9.11,21350
IAG,20200626,2.6,2.64,2.44,2.46,17182630
IBE,20200626,10.13,10.23,10.015,10.04,6718247
IBG,20200626,20,20.5,19.2,19.7,1221
IDR,20200626,7.08,7.185,6.99,7.045,1255173
ISUR,20200626,7.16,7.2,6.98,7.18,1511
ITX,20200626,24.21,24.3,23.62,23.75,2321450
IZER,20200626,5.56,6,5.44,5.96,15706
KOM,20200626,2.64,2.64,2.64,2.64,2116
LBK,20200626,0.1568,0.1578,0.15,0.1506,2749236
LGT,20200626,11.2,11.5,10.55,10.8,11742
LLN,20200626,3.76,3.86,3.62,3.62,73090
LOG,20200626,16.7,16.7,16.32,16.38,70003
LRE,20200626,4.77,4.77,4.55,4.58,150740
MAKS,20200626,5.8,5.8,5.75,5.75,900
MAP,20200626,1.58,1.619,1.57,1.572,6421844
MAS,20200626,22.78,22.86,22.66,22.74,1289728
MCM,20200626,13.08,13.12,12.82,12.82,27213
MDF,20200626,0.541,0.553,0.519,0.521,1044613
MEL,20200626,3.92,3.92,3.712,3.732,1807830
MONI,20200626,0.174,0.178,0.174,0.178,28048
MRL,20200626,7.545,7.63,7.43,7.47,928116
MTB,20200626,1.46,1.46,1.42,1.46,9720
MTS,20200626,9.393,9.45,8.99,8.99,659861
MVC,20200626,6.48,6.57,6.12,6.12,5283
NBI,20200626,3.82,3.82,3.82,3.82,500
NEA,20200626,4.03,4.03,3.97,4,2384
NHH,20200626,3.435,3.63,3.35,3.445,93147
NTH,20200626,1.675,1.68,1.61,1.61,3236
NTX,20200626,1.76,1.76,1.76,1.76,2826
NXT,20200626,0.552,0.584,0.55,0.584,63598
NYE,20200626,0.006,0.0061,0.0056,0.0056,16462200
OHL,20200626,0.6915,0.6915,0.62,0.6495,1802728
OLE,20200626,0.157,0.185,0.157,0.172,39688613
ORY,20200626,2.805,2.85,2.75,2.755,964693
PHM,20200626,8.14,8.14,7.52,7.595,3054319
PRM,20200626,9.6,9.7,9.5,9.6,747
PRO,20200626,9.7,9.7,9.7,9.7,2031
PRS,20200626,0.531,0.531,0.493,0.494,223032
PSG,20200626,2.052,2.17,2.052,2.102,436897
PSI,20200626,4373.82,4416.73,4360.28,4361.58,4361
PVA,20200626,0.4425,0.4425,0.41,0.4155,158620
QBT,20200626,0.417,0.417,0.38,0.388,904744
R4,20200626,5.8,5.8,5.8,5.84,15
RDM,20200626,0.674,0.682,0.635,0.67,151138
REE,20200626,17.29,17.57,17.28,17.345,2079698
REN,20200626,1.9,1.9,1.785,1.84,9346
REP,20200626,8.1,8.122,7.732,7.77,7016852
REP.D,20200626,0.442,0.4502,0.4293,0.4295,3343455
RIO,20200626,3,3,3,3,48
RJF,20200626,3.42,3.42,3.12,3.17,93317
RLIA,20200626,0.728,0.728,0.712,0.726,17649
ROVI,20200626,24.8,25,24.4,24.9,23366
SAB,20200626,0.319,0.3198,0.3,0.3011,60479668
SAN,20200626,2.2175,2.222,2.1215,2.1215,46140190
SCYR,20200626,1.857,1.904,1.834,1.848,1728307
SLR,20200626,11.56,11.57,10.92,11.23,599380
SPK,20200626,14.85,14.85,14.4,14.6,10342
SPS,20200626,0.355,0.355,0.354,0.355,26694
TEF,20200626,4.352,4.38,4.193,4.212,11412833
TEF.D,20200626,0.18,0.1823,0.1745,0.1753,23735166
TL5,20200626,3.15,3.246,3.138,3.152,269028
TLGO,20200626,4.16,4.2,4.12,4.12,121176
TRE,20200626,14.5,14.55,13.51,13.7,190685
TRG,20200626,0.136,0.1396,0.1312,0.1326,117624
TUB,20200626,1.32,1.354,1.276,1.276,224193
UBS,20200626,0.007,0.0073,0.0068,0.0071,20869200
UNI,20200626,0.466,0.466,0.45,0.4554,2331091
VER,20200626,0.0032,0.0034,0.0032,0.0032,21773400
VID,20200626,85.9,86.2,84.2,84.8,4164
VIS,20200626,57.75,59.35,57.65,58.55,77851
VOC,20200626,0.75,0.758,0.738,0.758,15805
YAC1,20200626,1.11,1.12,1.11,1.12,19504
YGMP,20200626,58,58,58,58,235
YORE,20200626,0.9,0.9,0.9,0.9,5588
YVIT,20200626,12.5,12.5,12.5,12.5,400
ZOT,20200626,6.07,6.22,6.05,6.08,174265