A3M,20200703,2.39,2.428,2.27,2.412,485693
ABG,20200703,0.0094,0.0097,0.0092,0.0094,8810092
ABGB,20200703,0.0037,0.0037,0.0034,0.0035,128797600
ACS,20200703,23.52,23.62,22.87,23.28,861870
ACS.D,20200703,1.461,1.4765,1.4285,1.465,603859
ACX,20200703,7.29,7.316,7.082,7.16,550975
ADL,20200703,1.07,1.07,1.06,1.07,3400
ADNOIB,20200703,1707,1707,1707,1707,33
ADX,20200703,1.718,1.724,1.666,1.684,798010
ADZ,20200703,5,5,4.82,4.95,3099
AEDAS,20200703,16.48,17.26,16.48,17.18,9179
AENA,20200703,125.4,126.3,123.6,124.4,109300
AGIL,20200703,4,4.2,3.98,4.04,6332
AI,20200703,0.0589,0.0593,0.0555,0.0555,4107688
AIR,20200703,66.86,67.61,64.58,65.5,29871
ALB,20200703,36.7,36.7,35.9,36.35,4641
ALC,20200703,17.4,17.8,17.4,17.8,285
ALM,20200703,11.93,11.95,11.69,11.71,270047
ALNT,20200703,10.85,10.9,10.85,10.9,1183
AMP,20200703,0.164,0.17,0.1596,0.161,4489145
AMS,20200703,49.8,49.92,47.78,48.27,730736
ANA,20200703,92.6,92.75,90.05,90.75,112068
APAM,20200703,25.01,25.01,25,25.2,130
APPS,20200703,7.04,7.17,7.025,7.08,362940
ARM,20200703,8.72,8.9,8.72,8.88,1594
ATRY,20200703,6.9,6.9,6.76,6.9,8837
AZK,20200703,5.44,5.44,5.16,5.3,6887
BBVA,20200703,3.227,3.242,3.123,3.147,13362128
BDL,20200703,100,100,100,100,22
BIO,20200703,1.012,1.02,0.99,0.992,72411
BKIA,20200703,1.034,1.0345,1.006,1.0085,4850986
BKT,20200703,4.255,4.268,4.102,4.16,13248842
BKY,20200703,0.2855,0.2945,0.267,0.277,8666916
BME,20200703,32.94,32.98,32.94,32.94,42755
CABK,20200703,1.99,1.991,1.9495,1.959,10141836
CAF,20200703,32.75,32.8,31.95,32.25,19805
CASH,20200703,0.812,0.812,0.769,0.773,661824
CCEP,20200703,34.35,34.4,33.2,34.4,2241
CDR,20200703,1.532,1.532,1.424,1.488,178203
CEV,20200703,8.2,8.2,8.2,8.2,400
CIE,20200703,15.53,15.53,15.09,15.42,224109
CLNX,20200703,55.44,55.96,54.92,55.14,336886
CLR,20200703,1.6,1.6,1.6,1.6,2088
COL,20200703,8.25,8.25,8.09,8.23,371292
COM,20200703,0.34,0.39,0.334,0.364,280878
DIA,20200703,0.1132,0.1146,0.1106,0.112,7196262
DOM,20200703,2.91,2.91,2.855,2.905,36652
EAT,20200703,5.4,5.4,5.13,5.31,3138
EBRO,20200703,18.6,18.6,18.38,18.52,38891
ECR,20200703,1.81,1.846,1.778,1.78,27833
EDR,20200703,2.58,2.58,2.39,2.43,138717
EKT,20200703,8.22,8.22,8.02,8.13,120362
ELE,20200703,23.24,23.6,23.2,23.5,1502108
ELZ,20200703,0.88,0.89,0.875,0.875,10620
ENC,20200703,2.94,2.952,2.866,2.882,710951
ENG,20200703,22.5,22.76,22.37,22.46,687998
ENO,20200703,9.6,9.6,9.1,9.52,1663
EZE,20200703,0.345,0.347,0.336,0.3395,684285
FACE,20200703,5.14,5.3,5,5.06,76222
FAE,20200703,3.695,3.72,3.65,3.66,182579
FCC,20200703,8.55,8.6,8.48,8.6,12947
FDR,20200703,12.4,12.98,12.4,12.8,102528
FER,20200703,24.21,24.25,24,24.1,474240
GALQ,20200703,1.1,1.1,1.1,1.1,2350
GAM,20200703,16.1,16.395,15.955,15.985,832976
GAS,20200703,17.125,17.185,16.755,16.84,530387
GCO,20200703,20.9,20.9,20.2,20.6,15177
GEST,20200703,2.346,2.346,2.234,2.27,625953
GIGA,20200703,6.25,6.3,6.25,6.3,3500
GRE,20200703,15,15.05,14.45,14.6,15515
GRF,20200703,27.6,27.69,26.74,26.84,569083
GRF.P,20200703,16.58,16.72,16.28,16.4,54253
GRI,20200703,1.16,1.16,1.16,1.16,1
GRN,20200703,12.55,12.85,12.5,12.55,7050
GSJ,20200703,4.85,4.85,4.685,4.84,30645
HLZ,20200703,6.52,6.8,6.52,6.6,1304
HOME,20200703,9.07,9.13,9,9.1,52627
IAG,20200703,2.602,2.64,2.501,2.524,8866076
IBE,20200703,10.755,10.79,10.7,10.73,7319821
IBG,20200703,19.5,19.65,19.5,19.5,234
IDR,20200703,7.14,7.155,6.99,7.05,839107
INC,20200703,1.64,1.64,1.64,1.64,200
ISUR,20200703,7.4,7.4,7.2,7.28,613
ITX,20200703,24.36,24.42,23.86,24,1294795
IZER,20200703,5.58,5.6,5.34,5.56,15956
KOM,20200703,2.64,2.64,2.64,2.64,1371
LBK,20200703,0.156,0.1568,0.1504,0.1554,3700174
LGT,20200703,11.5,11.5,11.05,11.4,188
LLN,20200703,3.6,3.6,3.48,3.52,54352
LOG,20200703,16.6,16.6,16.28,16.38,44285
LRE,20200703,4.73,5.24,4.67,5.24,106092
MAKS,20200703,5.8,5.8,5.8,5.8,111
MAP,20200703,1.634,1.637,1.591,1.609,6629834
MAS,20200703,22.72,22.82,22.68,22.68,596651
MCM,20200703,13,13,12.76,12.9,4283
MDF,20200703,0.4825,0.4905,0.465,0.4715,1338001
MED,20200703,0.965,0.965,0.965,0.92,100
MEL,20200703,4.094,4.198,3.912,4.01,1336478
MONI,20200703,0.204,0.204,0.195,0.195,51954
MRL,20200703,7.7,7.765,7.505,7.56,773921
MTB,20200703,1.46,1.46,1.45,1.45,900
MTS,20200703,9.832,9.97,9.579,9.706,492734
MVC,20200703,6.35,6.39,6.17,6.39,6599
NBI,20200703,3.86,3.86,3.86,3.86,4577
NEA,20200703,4.04,4.13,3.98,4.01,3586
NHH,20200703,3.58,3.58,3.415,3.415,18259
NTH,20200703,1.61,1.615,1.56,1.585,17755
NTX,20200703,1.71,1.71,1.71,1.71,1000
NXT,20200703,0.552,0.578,0.552,0.56,32969
NYE,20200703,0.0033,0.0034,0.003,0.0032,107788000
OHL,20200703,0.632,0.6485,0.601,0.614,1948663
OLE,20200703,0.195,0.204,0.187,0.1988,13419737
ORY,20200703,2.845,3.25,2.77,3.18,1173072
PHM,20200703,8.26,9.43,8.24,9.315,6596973
PRM,20200703,9.54,9.98,9.54,9.98,1502
PRO,20200703,10.3,10.4,10.3,10.4,5347
PRS,20200703,0.495,0.5,0.482,0.5,121145
PSG,20200703,2.19,2.19,2.098,2.154,421700
PSI,20200703,4428.84,4441.86,4389.72,4393.41,4393
PVA,20200703,0.4,0.4155,0.4,0.4,254652
QBT,20200703,0.372,0.3845,0.37,0.3725,408494
R4,20200703,5.9,5.9,5.86,5.9,351
RDM,20200703,0.725,0.725,0.722,0.724,5196
REE,20200703,17.045,17.19,16.99,17.05,842533
REN,20200703,1.75,1.75,1.685,1.7,12242
REP,20200703,8.03,8.044,7.78,7.816,4507722
REP.D,20200703,0.4422,0.447,0.4317,0.437,5151601
RIO,20200703,3.16,3.16,3.16,3.16,533
RJF,20200703,3.4,3.42,3.29,3.4,46140
RLIA,20200703,0.684,0.69,0.678,0.69,35590
ROVI,20200703,25.3,26.2,25.2,26.2,23579
SAB,20200703,0.325,0.3298,0.313,0.3169,49111594
SAN,20200703,2.2835,2.297,2.203,2.2275,37147387
SCYR,20200703,1.93,1.937,1.882,1.897,1215984
SLR,20200703,12.14,12.25,11.92,12.08,489989
SPK,20200703,15.7,15.7,15.4,15.5,12240
SPS,20200703,0.352,0.357,0.352,0.352,5662
TEF,20200703,4.278,4.288,4.13,4.151,11159847
TL5,20200703,3.336,3.346,3.256,3.31,201047
TLGO,20200703,4.32,4.32,4.23,4.25,45006
TRE,20200703,13.7,13.73,13.38,13.65,123175
TRG,20200703,0.1324,0.133,0.1292,0.13,26451
TUB,20200703,1.3,1.326,1.266,1.32,180543
UBS,20200703,0.007,0.007,0.0068,0.0068,3648200
UNI,20200703,0.465,0.4768,0.4578,0.474,2211846
VER,20200703,0.0034,0.0034,0.0033,0.0034,107492400
VID,20200703,86.8,87.4,85.5,86.1,5918
VIS,20200703,59.1,59.55,58.9,59,69639
VOC,20200703,0.75,0.75,0.744,0.744,3452
YDOM,20200703,2.06,2.08,2.06,2.08,3800
YHSP,20200703,5.7,5.7,5.7,5.7,884
YMEI,20200703,40,40,40,40,200
YMHRE,20200703,4.9,4.9,4.9,4.9,400
YORE,20200703,0.91,0.91,0.91,0.91,2160
YVBA,20200703,13.2,13.2,13.2,13.2,379
YVIT,20200703,12.1,12.1,12.1,12.2,127
ZOT,20200703,6.14,6.25,6.12,6.13,136811