A3M,20200727,2.428,2.43,2.312,2.336,361444
ACS,20200727,22.22,22.28,21.4,21.5,1073908
ACX,20200727,7.12,7.132,6.986,7.1,570715
ADL,20200727,0.996,0.996,0.866,0.9,59782
ADNOIB,20200727,1651,1651,1651,1651,36
ADX,20200727,1.61,1.61,1.552,1.584,638405
ADZ,20200727,4.47,4.47,4.17,4.29,5233
AEDAS,20200727,18.1,18.42,17.9,17.98,13072
AENA,20200727,114.4,114.5,111.3,113.9,196420
AGIL,20200727,3.94,3.94,3.94,3.94,441
AI,20200727,0.0644,0.0644,0.058,0.0585,2864194
AIR,20200727,63.48,63.61,61.77,62.01,25895
AKI,20200727,0.122,0.122,0.113,0.1135,66043
ALB,20200727,35.5,35.5,34.5,34.5,13600
ALC,20200727,19,19,19,19,3
ALM,20200727,9.605,9.955,9.35,9.87,1490932
ALNT,20200727,10.75,10.75,10.5,10.75,2065
AMP,20200727,0.1566,0.1566,0.1506,0.153,1325361
AMS,20200727,46.03,46.03,44.07,45,873598
ANA,20200727,96.2,96.2,94.75,95.35,81311
APAM,20200727,24.51,24.87,24.51,24.65,119
APPS,20200727,6.25,6.49,6.155,6.45,446608
ARM,20200727,8.8,8.9,8.74,8.9,8567
ATRY,20200727,7.58,7.78,7.5,7.5,19632
AZK,20200727,5.08,5.08,5,5,7154
BAIN,20200727,2.8,2.8,2.8,2.74,42
BBVA,20200727,3.104,3.107,2.992,3.018,18811032
BDL,20200727,107,107,107,107,103
BIO,20200727,1.294,1.31,1.176,1.22,651531
BKIA,20200727,1.1235,1.1235,1.061,1.088,5973926
BKT,20200727,4.55,4.628,4.466,4.485,3884948
BKY,20200727,0.307,0.329,0.296,0.329,12158002
BME,20200727,32.92,32.98,32.92,32.92,16643
CABK,20200727,2.095,2.1,2.009,2.021,16005101
CAF,20200727,32,32.1,31.5,31.8,12462
CASH,20200727,0.738,0.738,0.653,0.704,2325733
CBAV,20200727,9.75,9.75,9.65,9.75,1925
CCEP,20200727,35,35,34.5,34.9,6563
CDR,20200727,1.41,1.456,1.37,1.426,111836
CIE,20200727,15.56,15.58,14.06,14.41,792693
CLN.D,20200727,4.1,4.34,3.68,3.715,2153932
CLNX,20200727,55,55.1,53.1,53.52,1426934
CLR,20200727,1.31,1.31,1.25,1.25,9636
COL,20200727,7.05,7.05,6.825,6.84,1076531
COM,20200727,0.386,0.386,0.31,0.322,185335
DIA,20200727,0.1149,0.1151,0.1121,0.114,4241023
DOM,20200727,3.18,3.19,3.05,3.05,199089
EAT,20200727,4.8,4.8,4.415,4.415,5273
EBRO,20200727,19,19.1,18.56,18.72,46981
ECR,20200727,1.704,1.788,1.67,1.71,71836
EDR,20200727,1.872,1.968,1.742,1.962,211554
EKT,20200727,8.1,8.21,7.93,8.05,148624
ELE,20200727,23.8,24.1,23.76,23.76,893891
ELZ,20200727,0.965,0.965,0.92,0.92,13674
ENC,20200727,3.01,3.026,2.83,2.84,1301205
ENG,20200727,21.85,21.98,21.38,21.46,638102
ENO,20200727,8.98,9,8.76,8.92,1894
EZE,20200727,0.333,0.335,0.316,0.317,801742
FACE,20200727,6.46,6.6,5.54,5.66,283075
FAE,20200727,3.495,3.525,3.33,3.4,681278
FCC,20200727,7.85,8,7.67,8,54154
FDR,20200727,12.82,13.48,12.82,13.26,100147
FER,20200727,22.31,22.4,21.89,22,1334684
GALQ,20200727,1.025,1.06,0.956,0.964,84572
GAM,20200727,19,19.485,18.835,19.44,1013529
GAS,20200727,16.3,16.305,16.01,16.045,1515272
GCO,20200727,20.3,20.4,19.76,19.84,88763
GEST,20200727,2.17,2.17,2.022,2.036,1326037
GIGA,20200727,5.5,5.5,5.5,5.5,528
GRE,20200727,14.1,15.25,14.05,15.15,33641
GRF,20200727,25.26,25.3,24.72,25.15,730632
GRF.P,20200727,16.06,16.1,15.8,15.82,139714
GRI,20200727,1.25,1.25,1.25,1.25,2909
GRN,20200727,13.5,13.5,12.3,12.8,10154
GSJ,20200727,4.685,4.715,4.45,4.55,20210
HLZ,20200727,6.95,6.95,6.77,6.9,5148
HOME,20200727,10.32,10.58,9.97,10.58,29162
IAG,20200727,2.1,2.1,1.9525,2.055,22950436
IBE,20200727,11,11.115,10.895,11,8547753
IBG,20200727,18,18,17.9,17.9,6257
IDR,20200727,6.74,6.74,6.55,6.675,1004794
ISUR,20200727,6.82,6.82,6.82,6.8,148
ITX,20200727,22.87,23.09,22.55,22.95,1814789
IZER,20200727,5.34,5.4,5.16,5.4,7386
KOM,20200727,2.76,2.76,2.76,2.76,1000
LBK,20200727,0.1572,0.1592,0.1516,0.1538,3907047
LGT,20200727,11.75,12.25,11.6,11.9,1167
LLN,20200727,3.52,3.68,3.34,3.46,217734
LOG,20200727,16.28,16.34,16.08,16.12,178955
LRE,20200727,4.4,4.4,4.24,4.29,66583
MAKS,20200727,5.9,5.9,5.9,6,7
MAP,20200727,1.63,1.635,1.535,1.566,8760426
MAS,20200727,22.64,22.66,22.56,22.58,559094
MCM,20200727,12.48,12.48,11.8,11.84,12684
MDF,20200727,0.515,0.515,0.4865,0.4945,922364
MED,20200727,0.83,0.83,0.83,0.83,2000
MEL,20200727,3.55,3.55,3.316,3.392,2087829
MONI,20200727,0.226,0.226,0.216,0.216,25256
MRL,20200727,6.88,6.88,6.485,6.52,2575978
MTB,20200727,1.55,1.55,1.55,1.56,221
MTS,20200727,9.835,9.94,9.709,9.813,404763
MVC,20200727,5.95,5.95,5.76,5.9,17584
NBI,20200727,3.6,3.6,3.48,3.5,3115
NEA,20200727,3.8,3.8,3.78,3.78,3147
NHH,20200727,2.785,2.79,2.69,2.75,82904
NTH,20200727,1.55,1.55,1.505,1.55,11956
NTX,20200727,1.85,1.85,1.84,1.84,3130
NXT,20200727,0.5,0.5,0.481,0.491,61290
NYE,20200727,0.0031,0.0032,0.0029,0.003,37593700
OHL,20200727,0.627,0.627,0.6,0.6065,428214
OLE,20200727,0.279,0.279,0.255,0.261,3335907
ORY,20200727,3.025,3.03,2.82,2.88,177884
PHM,20200727,110.2,111,98,105.3,282097
PRM,20200727,9.3,9.3,9.14,9.3,10560
PRO,20200727,11.3,11.3,11.3,11.3,2193
PRS,20200727,0.435,0.449,0.43,0.449,174227
PSG,20200727,2.12,2.12,2.02,2.082,503921
PSI,20200727,4492.23,4487.63,4445.9,4463.48,4463
PVA,20200727,0.382,0.382,0.37,0.373,57159
QBT,20200727,0.379,0.3885,0.3635,0.368,581191
R4,20200727,5.98,6,5.78,6,1715
RDM,20200727,0.75,0.75,0.738,0.738,153880
REE,20200727,16.8,16.935,16.705,16.755,846953
REN,20200727,1.525,1.525,1.49,1.49,31751
REP,20200727,7.36,7.36,7.12,7.162,7338541
RIO,20200727,2.9,2.9,2.9,2.9,142
RJF,20200727,4.47,4.72,4.18,4.29,160058
RLIA,20200727,0.664,0.69,0.664,0.69,54295
ROVI,20200727,31.8,32.4,30,30.6,99406
SAB,20200727,0.3239,0.3239,0.3085,0.3132,57424489
SAN,20200727,2.11,2.113,2.0515,2.075,40172532
SCYR,20200727,1.91,1.91,1.845,1.886,2138222
SLR,20200727,12.48,12.75,12.32,12.63,354966
SPK,20200727,17.3,17.3,16.05,16.4,11076
SPS,20200727,0.376,0.395,0.365,0.395,16515
TEF,20200727,3.868,3.868,3.718,3.736,18478392
TL5,20200727,3.11,3.126,2.996,3.02,298002
TLGO,20200727,3.82,3.825,3.745,3.77,88558
TRE,20200727,13.4,13.53,12.77,12.96,130947
TRG,20200727,0.128,0.128,0.122,0.128,173352
TUB,20200727,1.24,1.24,1.154,1.188,122646
UBS,20200727,0.0064,0.0064,0.0061,0.0063,5947300
UNI,20200727,0.519,0.519,0.477,0.48,1895571
VER,20200727,0.0033,0.0033,0.0031,0.0032,44785100
VID,20200727,91,93.8,91,92.4,8658
VIS,20200727,58.2,58.65,57.85,57.95,55417
VOC,20200727,0.72,0.72,0.668,0.71,48707
YCOR,20200727,1.18,1.18,1.18,1.18,10
YDOM,20200727,2.14,2.14,2.14,2.14,2000
YEIS,20200727,6.7,6.7,6.7,6.75,107
YGGC,20200727,141,141,141,140,32
YMAN,20200727,10.6,10.6,10.5,10.5,949
YMEI,20200727,40,40,40,40,124
YMHRE,20200727,4.9,4.9,4.9,4.9,7500
YORE,20200727,0.855,0.855,0.85,0.85,11733
YVIT,20200727,12.1,12.1,12.1,12.1,3
ZOT,20200727,5.77,5.89,5.7,5.84,167873