A3M,20200706,2.458,2.498,2.434,2.44,343968
ABG,20200706,0.0096,0.0103,0.0093,0.01,7881703
ABGB,20200706,0.0037,0.0041,0.0036,0.0039,209222800
ACS,20200706,23.68,24.4,23.62,23.89,1323753
ACS.D,20200706,1.46,1.523,1.46,1.4905,3278741
ACX,20200706,7.332,7.468,7.282,7.39,721643
ADL,20200706,1.06,1.06,1.06,1.06,2760
ADNOIB,20200706,1724,1724,1724,1724,37
ADX,20200706,1.732,1.74,1.612,1.616,1937149
ADZ,20200706,5.06,5.06,4.71,4.99,773
AEDAS,20200706,17.12,17.5,16.88,17.16,4469
AENA,20200706,126.8,128.2,125.9,126.6,119205
AGIL,20200706,3.98,4,3.8,4,10450
AI,20200706,0.0578,0.058,0.0543,0.0552,2052140
AIR,20200706,67.5,68.4,66.97,67.9,33479
ALB,20200706,36.4,37.4,36.4,36.75,18256
ALC,20200706,17.7,17.7,17.7,17.7,579
ALM,20200706,11.9,11.92,11.63,11.7,483070
ALNT,20200706,10.9,11,10.9,11,1958
AMP,20200706,0.1614,0.166,0.1602,0.164,1819266
AMS,20200706,49.7,50.18,48.17,48.78,788575
ANA,20200706,92.4,93.6,91.25,91.85,133338
APAM,20200706,25,25.94,25,25.2,462
APPS,20200706,7.24,7.385,7.02,7.085,235695
ARM,20200706,8.8,8.8,8.72,8.72,2456
ATRY,20200706,6.6,6.9,6.46,6.84,21387
AZK,20200706,5.3,5.3,5.16,5.3,5465
BBVA,20200706,3.259,3.369,3.256,3.307,20220756
BDL,20200706,100,100,100,100,1
BIO,20200706,1,1.03,0.996,1.004,92914
BKIA,20200706,1.043,1.09,1.0415,1.0715,10071219
BKT,20200706,4.264,4.459,4.256,4.414,5650795
BKY,20200706,0.285,0.298,0.276,0.287,5080968
BME,20200706,32.94,32.98,32.94,32.98,4120
CABK,20200706,2.03,2.091,2.023,2.078,17767411
CAF,20200706,32.7,33.3,32.55,32.95,42015
CASH,20200706,0.838,0.845,0.769,0.797,1554447
CBAV,20200706,9.4,9.65,9.4,9.45,920
CCEP,20200706,34.35,34.45,34.05,34.35,2783
CDR,20200706,1.576,1.588,1.522,1.556,369416
CEV,20200706,8.2,8.2,8.2,8.2,400
CIE,20200706,15.72,16.27,15.64,15.96,418379
CLNX,20200706,56,56.08,55.14,55.9,527463
CLR,20200706,1.65,1.65,1.65,1.6,100
COL,20200706,8.365,8.465,8.325,8.405,430416
COM,20200706,0.378,0.39,0.344,0.36,107860
DIA,20200706,0.1126,0.113,0.111,0.1112,4719398
DOM,20200706,3.025,3.03,2.955,2.96,94433
EAT,20200706,5.43,5.43,5.17,5.39,1850
EBRO,20200706,18.72,18.72,18.32,18.44,36931
ECR,20200706,1.782,1.848,1.782,1.784,51525
EDR,20200706,2.48,2.535,2.4,2.42,136881
EKT,20200706,8.28,8.28,8.11,8.18,101636
ELE,20200706,23.7,23.8,23.39,23.45,940120
ELZ,20200706,0.895,0.895,0.81,0.85,89046
ENC,20200706,2.91,2.976,2.908,2.934,886526
ENG,20200706,22.84,23.04,22.69,22.89,1523038
ENO,20200706,8.98,9.6,8.98,9.38,5378
EZE,20200706,0.34,0.349,0.338,0.341,630952
FACE,20200706,4.98,5.16,4.98,5.02,47621
FAE,20200706,3.7,3.73,3.675,3.71,267047
FCC,20200706,8.5,8.77,8.49,8.77,54534
FDR,20200706,13.2,13.4,12.8,12.88,111763
FER,20200706,24.79,24.79,24.22,24.24,678681
GALQ,20200706,1.1,1.13,1.1,1.13,3250
GAM,20200706,16.2,16.365,16.03,16.245,617560
GAS,20200706,17.14,17.23,16.9,17,860031
GCO,20200706,20.65,21.25,20.6,20.9,110429
GEST,20200706,2.348,2.376,2.29,2.298,531533
GIGA,20200706,6.25,6.3,6.1,6.3,4590
GRE,20200706,14.9,15.2,14.8,15,15178
GRF,20200706,26.83,27.35,26.74,27.35,1000209
GRF.P,20200706,16.88,17.06,16.54,16.94,307295
GRI,20200706,1.16,1.16,1.16,1.16,248
GRN,20200706,12.5,13,12.5,12.85,4518
GSJ,20200706,4.77,4.885,4.66,4.665,30614
HLZ,20200706,6.81,6.81,6.62,6.63,1670
HOME,20200706,9.1,9.64,9.1,9.41,25113
IAG,20200706,2.598,2.63,2.502,2.52,11029623
IBE,20200706,10.885,10.945,10.75,10.82,8621149
IBG,20200706,19.65,19.75,19.25,19.5,1927
IDR,20200706,7.18,7.345,7.11,7.27,1053093
INC,20200706,1.64,1.64,1.64,1.64,200
ISUR,20200706,7.38,7.38,7,7.22,1980
ITX,20200706,24.59,24.86,24.33,24.4,1924443
IZER,20200706,5.6,5.78,5.6,5.78,6166
KOM,20200706,2.54,2.54,2.54,2.64,91
LBK,20200706,0.1602,0.167,0.1562,0.16,8788410
LGT,20200706,11.1,11.65,11.1,11.4,2365
LLN,20200706,3.52,3.58,3.4,3.58,61732
LOG,20200706,16.36,16.76,16.36,16.6,64352
LRE,20200706,5.01,5.1,4.88,4.88,143015
MAKS,20200706,5.9,5.9,5.9,5.9,600
MAP,20200706,1.641,1.67,1.623,1.639,2996384
MAS,20200706,22.74,22.78,22.66,22.66,504360
MCM,20200706,12.92,13,12.66,12.66,31492
MDF,20200706,0.4945,0.504,0.48,0.4875,925500
MED,20200706,0.965,0.965,0.965,0.92,100
MEL,20200706,4.172,4.202,4.014,4.054,1790406
MONI,20200706,0.199,0.2,0.199,0.2,51292
MRL,20200706,7.655,7.815,7.63,7.74,839087
MTB,20200706,1.5,1.53,1.46,1.53,6504
MTS,20200706,9.99,10.28,9.904,10.08,1238523
MVC,20200706,6.02,6.4,6.02,6.4,12537
NBI,20200706,3.84,3.84,3.76,3.76,860
NEA,20200706,4.01,4.01,3.93,3.95,3853
NHH,20200706,3.48,3.9,3.45,3.555,90464
NTH,20200706,1.68,1.68,1.585,1.62,18428
NTX,20200706,1.72,1.72,1.72,1.72,800
NXT,20200706,0.568,0.578,0.552,0.568,10600
NYE,20200706,0.0032,0.0034,0.0031,0.0033,43411300
OHL,20200706,0.638,0.649,0.617,0.6265,1322528
OLE,20200706,0.209,0.2335,0.2015,0.2275,24359596
ORY,20200706,3.3,3.36,3.11,3.15,900142
PANG,20200706,1.49,1.49,1.49,1.49,200
PHM,20200706,9.7,9.85,9.055,9.51,4861464
PRM,20200706,9.98,10.3,9.9,10.05,2900
PRO,20200706,10.4,10.4,10.4,10.4,2040
PRS,20200706,0.5,0.509,0.482,0.493,297647
PSG,20200706,2.21,2.266,2.15,2.174,496245
PSI,20200706,4405.14,4474.43,4398.15,4407.35,4407
PVA,20200706,0.396,0.41,0.396,0.399,124832
QBT,20200706,0.38,0.3875,0.365,0.3705,540886
R4,20200706,5.92,6.1,5.76,6.1,4581
RDM,20200706,0.735,0.759,0.735,0.747,9847
REE,20200706,17.185,17.305,17.095,17.145,893729
REN,20200706,1.75,1.76,1.7,1.7,20672
REP,20200706,8,8.136,7.924,7.974,5211776
REP.D,20200706,0.44,0.4524,0.44,0.443,4916084
RIO,20200706,3.14,3.14,3.14,3.14,733
RJF,20200706,3.44,3.46,3.31,3.43,68732
RLIA,20200706,0.698,0.7,0.68,0.7,66733
ROVI,20200706,26.3,26.3,25.1,25.6,26381
SAB,20200706,0.3296,0.341,0.327,0.336,77744837
SAN,20200706,2.311,2.381,2.3,2.337,59576494
SCYR,20200706,1.95,1.975,1.902,1.921,1602445
SLR,20200706,12.29,12.43,12.13,12.29,550468
SPK,20200706,15.5,15.7,15.3,15.4,4815
SPS,20200706,0.352,0.358,0.35,0.358,13781
TEF,20200706,4.24,4.331,4.187,4.211,14847380
TL5,20200706,3.346,3.394,3.304,3.304,170139
TLGO,20200706,4.32,4.34,4.28,4.31,110617
TRE,20200706,13.8,14.3,13.68,13.82,167505
TRG,20200706,0.129,0.1348,0.129,0.132,267752
TUB,20200706,1.32,1.356,1.3,1.33,197121
UBS,20200706,0.0068,0.0071,0.0068,0.007,8870000
UNI,20200706,0.4908,0.508,0.486,0.4978,2336741
VER,20200706,0.0033,0.0034,0.0033,0.0033,78938400
VID,20200706,86,87.4,85,85.9,5678
VIS,20200706,59.2,59.45,58.8,59.4,74856
VOC,20200706,0.76,0.76,0.742,0.742,36884
YALB,20200706,4.36,4.36,4.36,4.36,973
YDOM,20200706,2.1,2.1,2.1,2.1,500
YMEI,20200706,40,40,40,40,200
YMHRE,20200706,4.9,4.9,4.9,4.9,20204
YNUM,20200706,2.08,2.08,2.08,2.08,200
YORE,20200706,0.865,0.865,0.865,0.865,1000
YVBA,20200706,13.2,13.2,13.2,13.2,379
YVIT,20200706,12.1,12.1,12.1,12.1,414
ZOT,20200706,6.25,6.25,6.09,6.09,192145