A3M,20200708,2.452,2.496,2.448,2.448,314222
ABG,20200708,0.0102,0.0102,0.0094,0.0097,4492506
ABGB,20200708,0.0038,0.0039,0.0036,0.0036,108929500
ACS,20200708,23.15,23.55,22.88,23.13,1013890
ACX,20200708,7.326,7.4,7.226,7.242,622802
ADL,20200708,0.98,0.98,0.91,0.91,32008
ADNOIB,20200708,1696,1696,1696,1696,32
ADX,20200708,1.728,1.8,1.696,1.728,2911729
ADZ,20200708,4.75,4.9,4.6,4.75,1248
AEDAS,20200708,17.6,18.24,17.6,17.9,7237
AENA,20200708,123.3,123.6,120.4,122.2,134340
AGIL,20200708,3.92,3.96,3.84,3.84,4639
AI,20200708,0.0551,0.0551,0.0527,0.0538,899728
AIR,20200708,66.08,66.84,64.85,65.5,19788
ALB,20200708,36.2,36.3,35.75,36.05,10368
ALC,20200708,17.7,17.8,17.7,17.8,500
ALM,20200708,11.58,11.7,11.51,11.51,323180
ALNT,20200708,10.9,11,10.9,10.9,398
AMP,20200708,0.1644,0.1644,0.158,0.162,1888763
AMS,20200708,47.86,48.09,47.02,47.05,799869
ANA,20200708,91.05,92.9,91.05,92.9,84761
APAM,20200708,25.32,25.65,25.25,25.4,805
APPS,20200708,6.93,7.005,6.88,6.88,354814
ARM,20200708,8.7,8.9,8.7,8.88,2030
ATRY,20200708,7,7,6.92,7,28886
AZK,20200708,5.28,5.28,5.16,5.16,414
BAIN,20200708,2.68,2.68,2.68,2.74,70
BBVA,20200708,3.187,3.196,3.106,3.119,16720722
BDL,20200708,102,102,102,100,20
BIO,20200708,1.028,1.028,1,1.004,60003
BKIA,20200708,1.044,1.048,1.022,1.024,5640928
BKT,20200708,4.252,4.265,4.18,4.198,2433900
BKY,20200708,0.287,0.312,0.276,0.2955,13746026
BME,20200708,32.94,32.96,32.94,32.94,10920
CABK,20200708,1.994,2.013,1.9645,1.9755,9862018
CAF,20200708,32.6,33.15,32.4,32.75,39333
CASH,20200708,0.782,0.798,0.782,0.785,679748
CBAV,20200708,9.5,9.85,9.4,9.55,204
CCEP,20200708,35.4,35.4,34.2,34.75,6082
CDR,20200708,1.5,1.53,1.412,1.53,212391
CEV,20200708,7.7,7.85,7.7,7.85,1065
CIE,20200708,15.65,15.74,15.15,15.21,454554
CLNX,20200708,55.54,56.68,55.36,56.6,854704
CLR,20200708,1.65,1.65,1.65,1.6,10
COL,20200708,7.96,7.96,7.775,7.81,663197
COM,20200708,0.37,0.4,0.35,0.35,236120
DIA,20200708,0.1128,0.1137,0.1071,0.109,7057875
DOM,20200708,2.92,2.96,2.875,2.92,64529
EAT,20200708,5.11,5.11,5,5,3210
EBRO,20200708,18.34,18.48,18.3,18.38,38944
ECR,20200708,1.77,1.79,1.73,1.74,93537
EDR,20200708,2.315,2.345,2.11,2.345,174802
EEP,20200708,0.45,0.45,0.45,0.45,1023
EKT,20200708,8.09,8.14,7.77,7.77,147804
ELE,20200708,23.4,23.76,23.28,23.63,1110406
ELZ,20200708,0.915,0.92,0.86,0.86,37891
ENC,20200708,2.8,2.855,2.73,2.812,1416722
ENG,20200708,21,21.13,20.81,21.12,1239258
ENO,20200708,9.12,9.26,8.96,9.1,4489
EZE,20200708,0.3335,0.345,0.3255,0.341,1016135
FACE,20200708,5,5.16,4.99,5.06,16094
FAE,20200708,3.63,3.675,3.55,3.555,424406
FCC,20200708,8.53,8.59,8.4,8.4,25364
FDR,20200708,12.48,13.04,12.48,12.5,62549
FER,20200708,23.98,23.99,23.41,23.41,984658
GALQ,20200708,1.165,1.165,1.12,1.12,20099
GAM,20200708,16.425,16.665,16.3,16.475,1222001
GAS,20200708,16.925,17.105,16.86,16.875,1003582
GCO,20200708,20.8,20.8,19.86,20.1,68102
GEST,20200708,2.33,2.33,2.224,2.234,1069777
GIGA,20200708,6.1,6.15,6.1,6.15,3200
GRE,20200708,15.1,15.1,14.6,14.65,11462
GRF,20200708,26.7,27.15,26.46,26.48,637442
GRF.P,20200708,16.68,17,16.48,16.48,122067
GRI,20200708,1.21,1.21,1.21,1.21,3998
GRN,20200708,12.6,12.9,12.6,12.7,1779
GSJ,20200708,4.7,4.735,4.605,4.695,36922
HLZ,20200708,6.7,6.81,6.66,6.75,7014
HOME,20200708,9.2,9.79,9.2,9.62,19144
IAG,20200708,2.414,2.426,2.351,2.361,11215372
IBE,20200708,10.57,10.775,10.515,10.72,12178185
IBE.D,20200708,0.1745,0.2499,0.2355,0.2406,76273549
IBG,20200708,19.2,19.2,19.05,19.35,276
IDR,20200708,7.1,7.175,7.06,7.07,690246
ISUR,20200708,7,7,6.9,6.98,2145
ITX,20200708,23.59,23.64,23.19,23.35,2268456
IZER,20200708,5.7,5.9,5.6,5.64,7573
LBK,20200708,0.1616,0.1628,0.1582,0.1594,2112574
LGT,20200708,11,11,11,11,10
LLN,20200708,4.1,4.3,3.96,4.04,128485
LOG,20200708,16.56,16.66,16.22,16.22,76140
LRE,20200708,4.72,4.76,4.655,4.695,155671
MAKS,20200708,5.85,5.85,5.85,5.85,474
MAP,20200708,1.604,1.619,1.573,1.576,5432804
MAS,20200708,22.74,22.8,22.7,22.72,592775
MCM,20200708,12.68,12.68,12.38,12.38,7429
MDF,20200708,0.489,0.631,0.471,0.631,6289648
MED,20200708,0.92,0.92,0.92,0.92,500
MEL,20200708,3.9,3.9,3.768,3.824,1593155
MONI,20200708,0.204,0.21,0.204,0.21,48744
MRL,20200708,7.415,7.49,7.34,7.435,906520
MTB,20200708,1.6,1.6,1.5,1.5,1072
MTS,20200708,10.05,10.136,9.85,9.914,698384
MVC,20200708,6.34,6.53,6.04,6.15,55027
NBI,20200708,3.76,3.76,3.76,3.76,377
NEA,20200708,4.05,4.09,3.86,3.86,9963
NHH,20200708,3.445,3.445,3.28,3.325,50726
NTH,20200708,1.72,1.775,1.7,1.74,20692
NTX,20200708,1.75,1.75,1.75,1.75,2875
NXT,20200708,0.554,0.578,0.55,0.578,30249
NYE,20200708,0.0031,0.0032,0.003,0.003,14692900
OHL,20200708,0.61,0.621,0.6,0.606,792434
OLE,20200708,0.245,0.2885,0.242,0.278,39874230
ORY,20200708,3.155,3.225,3.02,3.045,425840
PHM,20200708,9.75,9.96,9.71,9.835,2884263
PRM,20200708,9.7,9.82,9.6,9.64,3983
PRO,20200708,10.7,10.7,10.7,10.7,2880
PRS,20200708,0.476,0.4905,0.464,0.47,435213
PSG,20200708,2.25,2.268,2.194,2.222,583550
PSI,20200708,4452.41,4474.73,4409.28,4460.43,4460
PVA,20200708,0.402,0.41,0.3925,0.3985,139766
QBT,20200708,0.369,0.404,0.3665,0.3735,1676551
R4,20200708,6.1,6.1,5.78,6,13294
RDM,20200708,0.732,0.735,0.717,0.725,33990
REE,20200708,16.875,16.945,16.68,16.915,1016406
REN,20200708,1.67,1.67,1.61,1.63,65495
REP,20200708,7.8,7.852,7.71,7.74,6810828
RIO,20200708,3.14,3.14,3.02,3.02,1908
RJF,20200708,3.45,3.45,3.38,3.42,24257
RLIA,20200708,0.682,0.704,0.682,0.704,23214
ROVI,20200708,25.1,25.6,24.8,25.6,13509
SAB,20200708,0.325,0.328,0.3154,0.3157,66977142
SAN,20200708,2.2465,2.2575,2.209,2.216,40930961
SCYR,20200708,1.87,1.896,1.845,1.87,1103924
SLR,20200708,12.45,12.62,12.23,12.48,516713
SPK,20200708,15.1,15.9,15.1,15.5,11359
SPS,20200708,0.385,0.394,0.364,0.393,53639
TEF,20200708,4.06,4.114,4,4,14822189
TL5,20200708,3.32,3.334,3.242,3.242,436574
TLGO,20200708,4.25,4.25,4.15,4.17,66499
TRE,20200708,14.11,14.11,13.55,13.62,103372
TRG,20200708,0.13,0.1368,0.1268,0.13,267515
TUB,20200708,1.34,1.34,1.284,1.286,107326
UBS,20200708,0.0069,0.007,0.0066,0.0067,11530500
UNI,20200708,0.488,0.4934,0.4828,0.486,1240626
VER,20200708,0.0034,0.0034,0.0032,0.0033,53814600
VID,20200708,87.9,87.9,85.8,86.5,2156
VIS,20200708,58.05,58.95,58,58.4,132912
VOC,20200708,0.728,0.74,0.726,0.726,17805
YABA,20200708,1.11,1.11,1.11,1.11,262
YEPS,20200708,19,19,19,19.4,192
YMHRE,20200708,4.9,4.9,4.9,4.9,1000
YNUM,20200708,2.1,2.1,2.1,2.1,250
ZOT,20200708,6.09,6.14,6.06,6.06,134275