A3M,20200729,2.42,2.42,2.326,2.392,290743
ACS,20200729,21.38,21.5,21.14,21.21,746933
ACX,20200729,7.15,7.73,7.126,7.624,1779178
ADL,20200729,0.884,0.9,0.87,0.884,36129
ADNOIB,20200729,1647,1647,1647,1647,34
ADX,20200729,1.598,1.598,1.538,1.566,268807
ADZ,20200729,4.19,4.31,3.92,4.31,5027
AEDAS,20200729,18.4,18.4,18.02,18.02,6071
AENA,20200729,115.5,117.9,112.9,115.3,207609
AGIL,20200729,3.96,3.96,3.74,3.74,3507
AI,20200729,0.0609,0.061,0.0588,0.059,1117358
AIR,20200729,63.18,64.86,62.4,62.4,11802
AKI,20200729,0.14,0.162,0.14,0.148,711446
ALB,20200729,35,35,34.4,34.4,3828
ALC,20200729,17.6,17.7,17.6,17.7,5539
ALM,20200729,9.3,9.555,9.235,9.5,736815
ALNT,20200729,10.7,10.7,10.4,10.55,1729
AMP,20200729,0.1556,0.1556,0.1502,0.1518,1927901
AMS,20200729,46.01,46.17,45.12,45.12,693550
ANA,20200729,96.9,96.9,93.7,95.65,101875
APAM,20200729,25.16,25.6,25.16,25.44,1305
APPS,20200729,6.12,6.575,6.12,6.485,370129
ARM,20200729,8.84,8.98,8.84,8.92,1039
ATRY,20200729,7.58,7.58,7.3,7.3,6653
AZK,20200729,4.9,5.04,4.85,5.04,4432
BAIN,20200729,2.8,2.8,2.8,2.74,74
BBVA,20200729,3.05,3.056,2.875,2.935,19708824
BDL,20200729,109,110,108,109,52576
BIO,20200729,1.19,1.2,1.126,1.17,275495
BKIA,20200729,1.108,1.12,1.093,1.105,7787281
BKT,20200729,4.517,4.54,4.396,4.442,3013303
BKY,20200729,0.322,0.327,0.299,0.299,4312728
BME,20200729,32.94,32.96,32.94,32.94,13221
CABK,20200729,2.059,2.068,1.991,2.005,10600179
CAF,20200729,31.55,32.05,31,31,13888
CASH,20200729,0.719,0.719,0.686,0.718,1282379
CBAV,20200729,9.7,9.7,9.65,9.75,223
CCEP,20200729,35.05,35.5,35,35.3,1161
CDR,20200729,1.37,1.384,1.316,1.33,122561
CIE,20200729,14.35,14.35,14,14.07,359813
CLN.D,20200729,3.77,4.085,3.77,4.006,6299949
CLNX,20200729,54,54.98,53.84,54.8,1065463
CLR,20200729,1.2,1.24,1.2,1.24,28364
COL,20200729,7.1,7.245,7,7.2,408145
COM,20200729,0.32,0.33,0.32,0.32,3040
DIA,20200729,0.114,0.114,0.1112,0.112,1877150
DOM,20200729,3.02,3.06,2.975,3.015,207740
EAT,20200729,4.86,4.86,4.48,4.625,2807
EBRO,20200729,18.58,19.08,18.52,19,73061
ECR,20200729,1.714,1.736,1.71,1.714,25088
EDR,20200729,1.89,1.89,1.8,1.814,52140
EEP,20200729,0.44,0.44,0.44,0.44,1150
EKT,20200729,8.17,8.17,7.94,8.02,67946
ELE,20200729,24.66,24.85,24.44,24.63,1456310
ELZ,20200729,0.975,0.975,0.945,0.95,9861
ENC,20200729,2.789,2.841,2.718,2.784,1408862
ENG,20200729,22,22.07,21.64,22,668795
ENO,20200729,9,9,8.8,8.94,2289
EZE,20200729,0.32,0.326,0.315,0.3185,330444
FACE,20200729,5.92,5.92,5.44,5.7,101148
FAE,20200729,3.435,3.445,3.36,3.38,182645
FCC,20200729,8.14,8.14,7.6,7.66,66952
FDR,20200729,13.4,13.4,13.12,13.2,52940
FER,20200729,21.6,22.12,21.26,22,922778
GALQ,20200729,0.97,1.005,0.952,0.952,10128
GAM,20200729,19.01,19.345,18.785,18.99,1277172
GAS,20200729,16.1,16.155,15.9,16.1,990927
GCO,20200729,19.94,20.3,19.9,19.98,39865
GEST,20200729,2.082,2.104,2.024,2.066,956343
GIGA,20200729,5.4,5.55,5.4,5.4,882
GRE,20200729,15.7,16,15.6,15.65,24340
GRF,20200729,25.82,26,25.51,25.71,550736
GRF.P,20200729,16.58,16.58,16.22,16.26,85701
GRI,20200729,1.25,1.25,1.25,1.25,788
GRN,20200729,12.4,12.5,12.15,12.25,1077
GSJ,20200729,4.58,4.675,4.5,4.67,11728
HLZ,20200729,6.95,7.41,6.7,7.15,16896
HOME,20200729,10.82,10.88,10.38,10.54,46981
IAG,20200729,2.125,2.129,2.022,2.04,5609759
IBE,20200729,11.1,11.14,11.04,11.095,6820708
IBG,20200729,18,18,17.9,17.95,584
IDR,20200729,6.605,6.645,6.47,6.535,707065
ISUR,20200729,6.78,6.96,6.78,6.9,1232
ITX,20200729,23.51,23.67,23.36,23.57,1635189
IZER,20200729,5.42,5.5,5.42,5.42,1740
LBK,20200729,0.1702,0.175,0.1682,0.169,4480307
LGT,20200729,11.55,11.55,11.5,11.5,1521
LLN,20200729,3.68,3.72,3.42,3.64,144315
LOG,20200729,16.24,16.24,15.96,16.14,122089
LRE,20200729,4.275,4.45,4.275,4.43,69898
MAKS,20200729,5.9,5.9,5.85,5.85,1200
MAP,20200729,1.61,1.61,1.581,1.59,2925123
MAS,20200729,22.64,22.7,22.6,22.62,792266
MCM,20200729,11.62,11.8,11.62,11.62,20870
MDF,20200729,0.522,0.536,0.508,0.511,339738
MED,20200729,0.79,0.79,0.79,0.79,281
MEL,20200729,3.48,3.496,3.356,3.43,1131722
MONI,20200729,0.21,0.21,0.2,0.2,24431
MRL,20200729,6.82,6.95,6.725,6.84,1686337
MTB,20200729,1.49,1.55,1.49,1.55,750
MTS,20200729,9.594,9.68,9.51,9.61,397450
MVC,20200729,5.87,6.29,5.78,6.1,17669
NBI,20200729,3.5,3.6,3.48,3.6,1152
NEA,20200729,3.67,3.72,3.63,3.72,6697
NHH,20200729,2.82,2.82,2.7,2.7,30631
NTH,20200729,1.505,1.545,1.5,1.545,11231
NTX,20200729,1.82,1.82,1.82,1.82,1500
NXT,20200729,0.518,0.52,0.491,0.51,120197
NYE,20200729,0.0032,0.0035,0.003,0.0033,48791600
OHL,20200729,0.61,0.616,0.597,0.6065,390570
OLE,20200729,0.253,0.266,0.2405,0.266,7006709
ORY,20200729,2.82,2.9,2.78,2.78,220379
PANG,20200729,1.35,1.35,1.35,1.35,549
PB,20200729,4928.83,4978.5,4945.58,4963.34,4963
PHM,20200729,100.7,102.5,88.25,89.7,519651
PRM,20200729,9.3,9.3,9.12,9.3,2160
PRO,20200729,11.2,11.2,11.2,11.2,3090
PRS,20200729,0.431,0.46,0.431,0.44,155850
PSG,20200729,2.132,2.244,2.132,2.232,478486
PSI,20200729,4407.35,4420.81,4388.44,4396.34,4396
PVA,20200729,0.3645,0.379,0.355,0.355,85525
QBT,20200729,0.379,0.379,0.3615,0.37,175643
R4,20200729,6,6,5.9,5.9,11024
RBT,20200729,2.2,2.2,2.2,2.2,500
RDM,20200729,0.722,0.739,0.722,0.739,7477
REE,20200729,17.07,17.07,16.835,16.96,1081799
REN,20200729,1.525,1.53,1.5,1.5,42345
REP,20200729,7.1,7.122,6.956,7.036,6030470
RIO,20200729,3,3,2.9,2.9,1253
RJF,20200729,4.05,4.1,3.77,3.81,319352
RLIA,20200729,0.69,0.69,0.672,0.69,24539
ROVI,20200729,29.5,29.6,29,29,44039
SAB,20200729,0.3223,0.3244,0.3131,0.3198,36456692
SAN,20200729,2.07,2.085,1.98,2.0035,76927423
SCYR,20200729,1.925,1.927,1.874,1.905,1622742
SLR,20200729,12.41,12.64,12.22,12.57,253293
SPK,20200729,16.35,16.75,16,16,9720
SPS,20200729,0.378,0.378,0.378,0.392,14
TEF,20200729,3.802,3.825,3.716,3.824,13553138
TL5,20200729,3.022,3.12,3.022,3.098,127980
TLGO,20200729,3.65,3.75,3.6,3.66,218622
TRE,20200729,12.6,12.6,11.5,11.5,436894
TRG,20200729,0.122,0.122,0.119,0.122,117864
TUB,20200729,1.132,1.14,1.116,1.122,69971
UBS,20200729,0.0065,0.0065,0.0062,0.0062,10184000
UNI,20200729,0.5,0.5,0.4784,0.4878,958193
VER,20200729,0.0032,0.0033,0.0032,0.0033,48611600
VID,20200729,92.2,92.9,92,92.1,6037
VIS,20200729,57.15,58.05,57.05,57.7,122044
VOC,20200729,0.69,0.69,0.668,0.668,12216
YDOM,20200729,2.16,2.18,2.16,2.18,2819
YMAN,20200729,10.4,10.4,10.4,10.5,156
YMEI,20200729,40.8,40.8,40.8,40.8,200
YMHRE,20200729,5.05,5.1,5.05,5.1,4088
YORE,20200729,0.85,0.85,0.85,0.85,5000
YVBA,20200729,13,13,13,13,385
ZOT,20200729,5.74,5.84,5.66,5.82,422949