A3M,20200806,2.558,2.558,2.36,2.402,501701
ACS,20200806,21.26,21.26,20.56,20.96,786082
ACX,20200806,7.392,7.516,7.276,7.276,452180
ADL,20200806,0.87,0.87,0.854,0.86,11855
ADNOIB,20200806,1645,1645,1645,1645,35
ADX,20200806,1.55,1.55,1.478,1.536,336045
ADZ,20200806,4.6,4.6,4.6,4.6,17
AEDAS,20200806,18.12,18.12,17.9,18.04,9300
AENA,20200806,117.8,118.7,116.1,118.5,207433
AGIL,20200806,3.96,4.08,3.8,3.8,8520
AI,20200806,0.061,0.0622,0.0603,0.061,2227273
AIR,20200806,68.4,69.55,67.7,68.2,22938
AKI,20200806,0.1215,0.129,0.1125,0.113,126965
ALB,20200806,35.7,35.9,35.2,35.45,5361
ALC,20200806,18.2,18.2,18.2,18.2,1060
ALM,20200806,9.7,9.7,9.46,9.54,427554
ALNT,20200806,10.8,10.9,10.8,10.8,620
AMP,20200806,0.1736,0.1736,0.162,0.172,1557971
AMS,20200806,44,45.87,43.7,45.1,1283596
ANA,20200806,96.4,96.4,94.35,95.6,77920
APAM,20200806,24.45,24.45,24.45,24.99,100
APPS,20200806,7.28,7.32,7.035,7.19,509591
ARM,20200806,8.72,8.72,8.6,8.6,37132
ATRY,20200806,7.56,7.78,7.4,7.4,28387
AZK,20200806,4.85,4.85,4.76,4.85,1558
BBVA,20200806,2.66,2.7,2.582,2.604,30310792
BDL,20200806,110,110,110,109,158
BIO,20200806,1.182,1.182,1.126,1.16,120835
BKIA,20200806,1.11,1.1195,1.0855,1.1,4628869
BKT,20200806,4.46,4.502,4.404,4.445,2249035
BKY,20200806,0.3135,0.317,0.3005,0.305,2706732
BME,20200806,32.94,32.96,32.92,32.92,10804
CABK,20200806,1.9395,1.9615,1.8845,1.91,10819988
CAF,20200806,30.2,30.55,29.55,29.95,13306
CASH,20200806,0.725,0.739,0.715,0.739,645627
CBAV,20200806,9.6,9.6,9.6,9.65,75
CCEP,20200806,35.5,35.5,32.85,33.7,10485
CDR,20200806,1.312,1.324,1.272,1.324,56452
CIE,20200806,14.63,14.63,14.22,14.34,190551
CLN.D,20200806,3.505,3.55,3.076,3.204,2838076
CLNX,20200806,53,53.06,51.16,51.66,1171282
CLR,20200806,1.25,1.25,1.25,1.25,8000
COL,20200806,7.335,7.375,7.19,7.25,652480
COM,20200806,0.334,0.334,0.334,0.334,1600
DIA,20200806,0.1259,0.127,0.12,0.121,17654820
DOM,20200806,3.005,3.045,2.995,3,75206
EAT,20200806,4.4,4.4,4.06,4.15,47270
EBRO,20200806,20.15,20.15,19.7,19.82,72293
ECR,20200806,1.892,1.922,1.834,1.852,116253
EDR,20200806,1.918,1.918,1.81,1.888,52081
EKT,20200806,7.95,7.95,7.63,7.74,82033
ELE,20200806,23.96,24.08,23.7,23.71,767474
ELZ,20200806,0.94,0.94,0.94,0.94,5000
ENC,20200806,2.62,2.629,2.546,2.55,851454
ENG,20200806,21.25,21.39,21.09,21.23,445570
ENO,20200806,9,9,8.94,9,2695
EZE,20200806,0.2955,0.307,0.293,0.293,413459
FACE,20200806,5.9,6.08,5.84,5.98,98933
FAE,20200806,3.57,3.57,3.47,3.52,228521
FCC,20200806,7.83,8.29,7.7,8.29,287430
FDR,20200806,14.08,14.08,13.84,14.02,71072
FER,20200806,21.97,21.97,21.58,21.76,811303
GALQ,20200806,0.948,0.948,0.94,0.942,13859
GAM,20200806,20.6,20.72,20.25,20.47,552753
GAS,20200806,15.95,16.125,15.89,16.125,878815
GCO,20200806,21.35,21.35,20.9,21.05,36155
GEST,20200806,2.142,2.226,2.126,2.148,977979
GIGA,20200806,5.05,5.05,5,5,2517
GRE,20200806,15.65,15.65,15,15.2,15587
GRF,20200806,24.37,24.71,24.31,24.31,573455
GRF.P,20200806,15.7,15.92,15.62,15.68,76399
GRI,20200806,1.26,1.26,1.26,1.26,5275
GRN,20200806,12.15,12.45,12,12,15495
GSJ,20200806,4.595,4.595,4.46,4.475,4551
HLZ,20200806,7.09,7.15,6.8,7.1,9197
HOME,20200806,10.38,10.5,10.36,10.46,7802
IAG,20200806,2.157,2.18,1.9925,2.062,13808773
IBE,20200806,10.865,10.92,10.77,10.85,7086972
IBG,20200806,17.9,17.9,17.65,17.65,2878
IDR,20200806,6.43,6.505,6.35,6.405,706052
ISUR,20200806,6.8,6.86,6.58,6.58,2443
ITX,20200806,22.66,22.7,22.22,22.38,1549407
IZER,20200806,5.48,5.48,5.3,5.48,1819
LBK,20200806,0.175,0.1846,0.1732,0.1794,9921340
LGT,20200806,12.2,12.2,11.8,12,1005
LLN,20200806,4.88,5.15,4.5,5.1,245323
LOG,20200806,16.08,16.08,15.68,15.84,128396
LRE,20200806,4.845,4.865,4.64,4.7,88715
MAKS,20200806,5.85,5.85,5.85,5.85,600
MAP,20200806,1.612,1.622,1.584,1.594,3344288
MAS,20200806,22.52,22.56,22.5,22.5,587287
MCM,20200806,12.42,12.42,11.8,11.8,13253
MDF,20200806,0.488,0.53,0.48,0.501,1034464
MED,20200806,0.8,0.8,0.8,0.8,1013
MEL,20200806,3.386,3.386,3.21,3.386,1752387
MONI,20200806,0.216,0.22,0.216,0.22,12562
MRL,20200806,7.785,7.785,7.515,7.75,1677360
MTB,20200806,1.57,1.58,1.52,1.57,1560
MTS,20200806,10.08,10.306,10.03,10.094,383658
MVC,20200806,6.43,6.84,6.2,6.84,17335
NBI,20200806,3.5,3.64,3.5,3.5,1450
NEA,20200806,3.86,3.86,3.65,3.8,1216
NHH,20200806,2.62,2.63,2.525,2.54,35670
NTH,20200806,1.525,1.56,1.525,1.56,2300
NTX,20200806,1.79,1.79,1.79,1.79,2801
NXT,20200806,0.528,0.528,0.492,0.492,8946
NYE,20200806,0.0033,0.0034,0.0032,0.0034,9547200
OHL,20200806,0.57,0.576,0.553,0.555,1365725
OLE,20200806,0.29,0.29,0.275,0.279,4322389
ORY,20200806,2.79,2.79,2.72,2.72,43566
PANG,20200806,1.23,1.23,1.23,1.23,203
PHM,20200806,89.25,89.65,85.15,86.6,108263
PRM,20200806,9,9.28,9,9.28,5191
PRO,20200806,11.3,11.3,11.2,11.2,700
PRS,20200806,0.44,0.4465,0.4285,0.442,47115
PSG,20200806,2.35,2.35,2.258,2.3,267272
PSI,20200806,4402.99,4423.56,4344.01,4372.61,4372
PVA,20200806,0.379,0.379,0.366,0.366,24976
QBT,20200806,0.375,0.385,0.367,0.375,377377
R4,20200806,6,6,5.96,6,7660
RBT,20200806,2.28,2.28,2.28,2.28,300
RDM,20200806,0.885,0.885,0.86,0.86,10186
REE,20200806,16.38,16.43,16.22,16.35,991384
REN,20200806,1.5,1.5,1.44,1.5,3803
REP,20200806,7,7.02,6.782,6.8,4579519
RIO,20200806,2.92,2.92,2.9,2.9,8050
RJF,20200806,4.04,4.04,3.75,3.77,76278
RLIA,20200806,0.65,0.672,0.644,0.65,14402
ROVI,20200806,28.8,28.8,27.2,28.1,66257
SAB,20200806,0.319,0.3246,0.312,0.32,46619864
SAN,20200806,1.8786,1.9058,1.8378,1.865,41425177
SCYR,20200806,2.02,2.026,1.957,1.965,2203440
SLR,20200806,13.51,13.52,13.24,13.4,505953
SPK,20200806,16.8,16.8,16,16.45,4934
SPS,20200806,0.371,0.371,0.371,0.371,579
TEF,20200806,3.57,3.57,3.426,3.431,23134894
TL5,20200806,3.01,3.01,2.86,2.886,534600
TLGO,20200806,3.855,3.91,3.81,3.86,49999
TRE,20200806,11.73,11.78,11.08,11.19,188622
TRG,20200806,0.13,0.1308,0.1222,0.1304,108149
TUB,20200806,1.256,1.256,1.19,1.192,136580
UBS,20200806,0.0066,0.0069,0.0066,0.0068,22056700
UNI,20200806,0.541,0.547,0.527,0.5425,1458604
VER,20200806,0.0032,0.0033,0.0032,0.0033,12799900
VID,20200806,92.5,92.5,89.5,89.5,2484
VIS,20200806,63.15,63.15,62.15,62.55,61665
VOC,20200806,0.644,0.67,0.642,0.65,10495
YAC1,20200806,1.15,1.15,1.15,1.15,1000
YATO,20200806,9.7,9.7,9.7,9.7,517
YGOP,20200806,16.2,16.2,16.2,16.1,5
YPARK,20200806,1.41,1.41,1.41,1.41,1000
ZOT,20200806,5.66,5.72,5.61,5.69,83525