A3M,20200701,2.37,2.372,2.26,2.32,378688
ABG,20200701,0.0088,0.0097,0.0088,0.0088,11631989
ABGB,20200701,0.0037,0.0037,0.003,0.003,250546200
ACS,20200701,22.35,22.75,21.93,22.53,1455229
ACS.D,20200701,1.362,1.41,1.356,1.393,4140789
ACX,20200701,7.29,7.29,7.014,7.072,737515
ADL,20200701,1.11,1.12,1.08,1.08,5770
ADNOIB,20200701,1684,1684,1684,1684,34
ADX,20200701,1.742,1.742,1.684,1.7,557977
ADZ,20200701,4.73,4.98,4.73,4.98,933
AEDAS,20200701,15.82,16.22,15.82,16.04,11902
AENA,20200701,119,121.9,116.9,121,213347
AGIL,20200701,4,4,3.82,3.96,8110
AI,20200701,0.063,0.063,0.0581,0.06,3001932
AIR,20200701,62.8,65.5,60.96,63.9,30688
AKI,20200701,0.12,0.12,0.106,0.107,431101
ALB,20200701,36.45,36.45,35.5,35.5,5386
ALC,20200701,16.6,16.6,16.6,17,40
ALM,20200701,11.83,11.83,11.41,11.54,377431
ALNT,20200701,10.9,10.9,10.7,10.75,1995
AMP,20200701,0.161,0.165,0.1596,0.1606,783310
AMS,20200701,46.86,47.52,44.63,46.97,1092240
ANA,20200701,87.2,87.3,84.85,86.95,158280
APAM,20200701,23.12,24.75,23.12,24.69,35
APPS,20200701,6.865,7.165,6.8,7.025,382175
ARM,20200701,9.1,9.1,8.8,9,4211
ATRY,20200701,6.8,6.9,6.8,6.9,3150
AZK,20200701,5.2,5.34,5.14,5.14,2417
BAIN,20200701,2.9,2.9,2.74,2.74,550
BBVA,20200701,3.065,3.096,2.975,3.008,15692031
BDL,20200701,98,98,98,100,30
BIO,20200701,1.016,1.016,0.986,0.988,49856
BKIA,20200701,0.952,0.9744,0.9374,0.9574,6031803
BKT,20200701,4.24,4.262,4.148,4.18,3034508
BKY,20200701,0.284,0.3275,0.2765,0.295,23329825
BME,20200701,32.94,32.98,32.92,32.96,29808
CABK,20200701,1.9005,1.92,1.866,1.879,8678418
CAF,20200701,32.65,32.9,32.15,32.2,47002
CASH,20200701,0.746,0.777,0.746,0.769,484765
CBAV,20200701,9.55,9.7,9.5,9.5,2199
CCEP,20200701,34.05,34.1,33.25,33.7,995
CDR,20200701,1.622,1.698,1.504,1.512,812685
CIE,20200701,15.68,15.79,14.87,15.16,532945
CLNX,20200701,54.4,54.92,53.58,54.5,621833
CLR,20200701,1.6,1.63,1.6,1.63,3200
COL,20200701,7.945,8.115,7.8,8.05,537699
COM,20200701,0.342,0.364,0.314,0.334,131589
DIA,20200701,0.1132,0.1173,0.1117,0.1128,6086204
DOM,20200701,2.81,2.975,2.81,2.915,97483
EAT,20200701,5.04,5.23,4.98,5.03,3039
EBRO,20200701,18.5,18.6,18.26,18.5,37902
ECR,20200701,1.8,1.848,1.764,1.774,40352
EDR,20200701,2.39,2.44,2.33,2.345,77109
EKT,20200701,7.89,8.4,7.85,8.4,190776
ELE,20200701,21.94,22.59,21.68,22.54,1626020
ELZ,20200701,0.89,0.895,0.835,0.87,99319
ENC,20200701,2.91,2.96,2.823,2.857,1016476
ENG,20200701,21.82,22.02,21.62,22,816283
ENO,20200701,9.5,9.5,9.12,9.44,1531
EZE,20200701,0.3325,0.342,0.3235,0.3295,725297
FACE,20200701,5.24,5.3,5.08,5.2,19365
FAE,20200701,3.68,3.68,3.56,3.595,495502
FCC,20200701,8.47,8.47,8.3,8.47,20365
FDR,20200701,11.72,12.22,11.72,12.18,62399
FER,20200701,23.56,23.79,23.38,23.5,1223371
GALQ,20200701,1.13,1.13,1.09,1.09,2717
GAM,20200701,15.83,15.83,15.34,15.6,1440994
GAS,20200701,16.515,16.635,16.285,16.55,741502
GCO,20200701,20.95,20.95,19.78,20.3,55634
GEST,20200701,2.244,2.28,2.204,2.256,1088304
GIGA,20200701,6.1,6.1,5.7,5.85,2656
GRE,20200701,14.75,14.95,14.7,14.75,9998
GRF,20200701,27,27.36,26.84,27.01,896548
GRF.P,20200701,16.42,16.54,16.28,16.28,121861
GRI,20200701,1.16,1.16,1.16,1.16,247
GRN,20200701,12.85,13,12.65,12.85,6073
GSJ,20200701,4.61,4.8,4.61,4.8,15400
HLZ,20200701,6.72,6.77,6.5,6.77,9509
HOME,20200701,8.99,9.14,8.94,9.12,14886
IAG,20200701,2.437,2.489,2.341,2.435,12677785
IBE,20200701,10.345,10.495,10.265,10.36,9189125
IBG,20200701,19.4,19.55,19.25,19.55,1110
IDR,20200701,7.07,7.12,6.905,7,1243268
ISUR,20200701,7,7.28,6.98,7.04,1179
ITX,20200701,23.71,23.94,23.16,23.49,3033229
IZER,20200701,5.78,5.78,5.56,5.6,3327
KOM,20200701,2.68,2.68,2.68,2.68,400
LBK,20200701,0.1482,0.1532,0.1456,0.151,3546019
LGT,20200701,11.4,11.4,11,11,691
LLN,20200701,3.62,3.68,3.44,3.64,73463
LOG,20200701,16.5,16.72,16.3,16.5,89741
LRE,20200701,4.84,4.84,4.575,4.73,58727
MAKS,20200701,5.8,5.8,5.8,5.8,1000
MAP,20200701,1.591,1.595,1.551,1.569,3646177
MAS,20200701,22.7,22.8,22.6,22.74,1747093
MCM,20200701,12.92,13.16,12.9,12.92,30571
MDF,20200701,0.515,0.521,0.49,0.49,1165488
MED,20200701,0.96,0.96,0.92,0.92,900
MEL,20200701,3.81,3.812,3.624,3.716,1399470
MONI,20200701,0.193,0.193,0.193,0.193,20000
MRL,20200701,7.52,7.56,7.27,7.535,866791
MTB,20200701,1.51,1.51,1.43,1.49,2582
MTS,20200701,9.422,9.78,9.315,9.321,1181310
MVC,20200701,5.88,6.11,5.88,6.11,11693
NBI,20200701,3.86,3.86,3.86,3.86,500
NEA,20200701,3.94,4.05,3.93,3.94,1166
NHH,20200701,3.28,3.36,3.28,3.32,25368
NTH,20200701,1.59,1.615,1.59,1.615,794
NTX,20200701,1.71,1.71,1.71,1.71,2925
NXT,20200701,0.552,0.568,0.552,0.56,17314
NYE,20200701,0.0039,0.0042,0.0034,0.0035,107570000
OHL,20200701,0.6495,0.6495,0.631,0.6325,552198
OLE,20200701,0.1702,0.1778,0.163,0.1778,7512355
ORY,20200701,2.675,2.715,2.605,2.65,317204
PHM,20200701,7.72,7.985,7.55,7.975,1651324
PRM,20200701,9.5,9.7,9.48,9.5,1671
PRO,20200701,10.1,10.1,10.1,10.1,498
PRS,20200701,0.508,0.52,0.495,0.4985,192968
PSG,20200701,2.082,2.134,2.012,2.068,744322
PSI,20200701,4390.22,4373.93,4306.48,4349.83,4349
PVA,20200701,0.4185,0.4185,0.402,0.4075,101762
QBT,20200701,0.386,0.389,0.375,0.3785,312776
R4,20200701,5.9,5.9,5.82,5.9,2895
RDM,20200701,0.714,0.715,0.711,0.711,19934
REE,20200701,16.575,16.79,16.5,16.695,1567218
REN,20200701,1.7,1.74,1.685,1.74,16200
REP,20200701,7.828,8.008,7.716,7.886,6103761
REP.D,20200701,0.4301,0.4446,0.428,0.4364,4969653
RIO,20200701,2.9,3.16,2.9,3.16,3556
RJF,20200701,3.28,3.3,3.15,3.29,58854
RLIA,20200701,0.682,0.7,0.682,0.696,22399
ROVI,20200701,25.7,25.7,24.4,24.4,31479
SAB,20200701,0.311,0.3176,0.3019,0.3084,53888634
SAN,20200701,2.1765,2.195,2.121,2.143,36052249
SCYR,20200701,1.847,1.864,1.806,1.833,1564170
SLR,20200701,11.43,11.6,11.23,11.6,459589
SPK,20200701,15.35,15.7,15.05,15.2,23173
SPS,20200701,0.355,0.355,0.35,0.351,3513
TEF,20200701,4.213,4.258,4.151,4.227,14430622
TEF.D,20200701,0.175,0.1776,0.1705,0.1705,19382771
TL5,20200701,3.206,3.286,3.164,3.24,365870
TLGO,20200701,4.32,4.32,4.195,4.25,99601
TRE,20200701,13.89,13.93,13.49,13.49,140288
TRG,20200701,0.13,0.133,0.129,0.1298,216990
TUB,20200701,1.296,1.312,1.26,1.28,189463
UBS,20200701,0.0068,0.0072,0.0067,0.0068,8560400
UNI,20200701,0.459,0.4604,0.454,0.454,2455853
VER,20200701,0.0032,0.0034,0.0032,0.0033,59558400
VID,20200701,85.5,85.5,81.7,84.9,13747
VIS,20200701,58.8,58.8,57.35,58.35,80847
VOC,20200701,0.722,0.77,0.722,0.77,1508
YAC1,20200701,1.13,1.13,1.13,1.13,650
YCOR,20200701,1.79,1.79,1.79,1.79,963
YDOM,20200701,2.24,2.26,2.24,2.26,5000
YEIS,20200701,7,7,7,7,1429
YEPS,20200701,19.6,19.6,19.6,19.6,200
YGCS,20200701,11.9,11.9,11.9,11.9,1400
YGMP,20200701,59,59,59,58,100
YHSP,20200701,5.65,5.65,5.65,5.65,1420
YVIT,20200701,12.4,12.4,12.3,12.3,813
ZOT,20200701,6.1,6.17,6.05,6.1,95132