A3M,20200812,2.488,2.58,2.442,2.486,434263
ACS,20200812,22.13,22.24,21.78,21.78,578339
ACX,20200812,7.44,7.598,7.37,7.548,406915
ADL,20200812,0.83,0.83,0.83,0.83,8000
ADNOIB,20200812,1684,1684,1684,1684,35
ADX,20200812,1.594,1.63,1.554,1.61,626137
ADZ,20200812,4.4,4.4,4.4,4.4,959
AEDAS,20200812,18.18,18.18,17.5,18,3834
AENA,20200812,122.7,123.3,122,122.8,116906
AGIL,20200812,3.9,4.08,3.9,4.08,18468
AI,20200812,0.0639,0.0643,0.062,0.0637,2018910
AIR,20200812,75.18,75.94,74.22,74.7,24377
AKI,20200812,0.11,0.1355,0.107,0.1135,508278
ALB,20200812,35.85,36,35.7,36,6786
ALC,20200812,18.3,18.3,17.8,17.8,668
ALM,20200812,9.905,9.945,9.74,9.77,384021
ALNT,20200812,10.65,10.85,10.5,10.5,5898
AMP,20200812,0.165,0.1688,0.1642,0.1662,1826949
AMS,20200812,48.55,48.58,47.63,47.91,1006431
ANA,20200812,101,103,99.9,102.4,89814
APAM,20200812,25.39,26,25.39,25.62,169
APPS,20200812,7.68,7.705,7.52,7.67,319634
ARM,20200812,8.82,8.82,8.82,8.9,27
ATRY,20200812,7.76,7.76,7.5,7.5,6804
AZK,20200812,5.12,5.12,5.02,5.12,1085
BAIN,20200812,2.8,3,2.8,2.74,100
BBVA,20200812,2.698,2.762,2.63,2.633,24448505
BDL,20200812,110,111,110,110,4574
BIO,20200812,1.168,1.178,1.106,1.178,177362
BKIA,20200812,1.202,1.208,1.163,1.1655,5973879
BKT,20200812,4.775,4.85,4.732,4.741,2372024
BKY,20200812,0.355,0.3975,0.336,0.3615,34228692
BME,20200812,32.96,32.98,32.94,32.98,1839
CABK,20200812,2.075,2.113,2.052,2.059,11262960
CAF,20200812,29.8,31.05,29.8,31.05,15584
CASH,20200812,0.779,0.79,0.765,0.784,519121
CBAV,20200812,9.2,9.65,9.1,9.1,6485
CCEP,20200812,36.4,36.95,36.3,36.65,3897
CDR,20200812,1.38,1.38,1.312,1.324,54126
CIE,20200812,15.33,15.44,15.16,15.18,167159
CLNX,20200812,51.66,53.8,51.6,53.8,634866
CLR,20200812,1.22,1.22,1.22,1.22,4972
COL,20200812,7.42,7.44,7.295,7.37,522438
COM,20200812,0.324,0.324,0.302,0.32,6956
DIA,20200812,0.1186,0.1225,0.1186,0.1209,4721584
DOM,20200812,3.19,3.21,3.13,3.2,113272
EAT,20200812,4.17,4.4,4.125,4.38,40337
EBRO,20200812,19.9,20.3,19.88,20.3,60526
ECR,20200812,1.78,1.888,1.78,1.85,69071
EDR,20200812,2.175,2.19,2.07,2.19,53519
EKT,20200812,7.85,8,7.85,7.89,55049
ELE,20200812,24.23,24.68,24.09,24.68,1121038
ELZ,20200812,0.92,0.935,0.9,0.92,40935
ENC,20200812,2.67,2.709,2.65,2.671,912136
ENG,20200812,21.63,22.04,21.53,22.04,639873
ENO,20200812,8.98,9,8.9,8.98,2850
EZE,20200812,0.305,0.314,0.3,0.312,365637
FACE,20200812,5.74,5.92,5.6,5.9,43112
FAE,20200812,3.5,3.515,3.46,3.51,251150
FCC,20200812,8.04,8.16,8,8.08,24005
FDR,20200812,14.26,14.78,14.2,14.52,126622
FER,20200812,22.77,22.94,22.64,22.93,696139
GALQ,20200812,0.99,1.04,0.99,1.02,11536
GAM,20200812,22,22.39,21.72,22.39,1194527
GAS,20200812,16.63,16.795,16.56,16.795,937153
GCO,20200812,21.7,22,21.55,21.9,24954
GEST,20200812,2.25,2.294,2.248,2.264,852160
GIGA,20200812,4.8,4.9,4.8,4.9,10103
GRE,20200812,15.45,15.45,15.2,15.3,9901
GRF,20200812,24.78,24.98,24.65,24.98,643206
GRF.P,20200812,15.46,15.7,15.46,15.64,116501
GRI,20200812,1.3,1.3,1.3,1.3,1924
GRN,20200812,11.75,12.45,11.75,12.4,3181
GSJ,20200812,4.53,4.72,4.53,4.695,13313
HLZ,20200812,7.1,7.1,6.95,7,1329
HOME,20200812,10.04,10.9,10.04,10.5,29670
IAG,20200812,2.391,2.438,2.216,2.353,12200096
IBE,20200812,10.955,11.16,10.885,11.135,11166589
IBG,20200812,17.7,17.7,17.7,18,55
IDR,20200812,6.51,6.685,6.51,6.53,838872
ISUR,20200812,6.96,6.96,6.8,6.8,3099
ITX,20200812,23.81,24.15,23.67,24.06,2824466
IZER,20200812,5.36,5.5,5.32,5.34,1020
LBK,20200812,0.2185,0.2475,0.218,0.2425,18262367
LGT,20200812,11.3,12,11.05,12,3621
LLN,20200812,5.1,5.1,4.88,5,36204
LOG,20200812,16.04,16.2,16,16.06,171933
LRE,20200812,4.8,4.805,4.63,4.68,14462
MAKS,20200812,5.6,5.6,5.55,5.55,1750
MAP,20200812,1.658,1.685,1.649,1.67,3478790
MAS,20200812,22.48,22.5,22.46,22.46,675611
MCM,20200812,11.94,11.94,11.72,11.76,18314
MDF,20200812,0.491,0.493,0.4765,0.4885,518032
MED,20200812,0.8,0.8,0.8,0.8,10000
MEL,20200812,3.9,3.9,3.67,3.694,2158597
MONI,20200812,0.222,0.222,0.218,0.218,25366
MRL,20200812,7.785,7.815,7.67,7.715,880131
MTB,20200812,1.54,1.54,1.48,1.54,2530
MTS,20200812,10.542,10.754,10.508,10.6,560227
MVC,20200812,6.33,6.33,6.16,6.29,8020
NBI,20200812,3.5,3.5,3.5,3.5,1300
NEA,20200812,3.7,3.7,3.62,3.62,1762
NHH,20200812,2.9,2.9,2.73,2.86,39729
NTH,20200812,1.47,1.47,1.47,1.47,5442
NTX,20200812,1.79,1.79,1.79,1.79,1020
NXT,20200812,0.51,0.51,0.485,0.506,19999
NYE,20200812,0.0032,0.0033,0.0031,0.0033,9011200
OHL,20200812,0.583,0.5955,0.572,0.5855,506538
OLE,20200812,0.275,0.276,0.267,0.27,3249309
ORY,20200812,2.795,2.795,2.75,2.75,30069
PANG,20200812,0.99,1,0.99,1,25086
PHM,20200812,85.05,86.25,81.5,83.9,165010
PRM,20200812,9.3,9.3,9.3,9.3,1659
PRO,20200812,11.5,11.5,11.5,11.5,1128
PRS,20200812,0.437,0.4505,0.437,0.445,78603
PSG,20200812,2.34,2.34,2.228,2.286,309863
PSI,20200812,4433.87,4471.1,4438.29,4463.58,4463
PVA,20200812,0.39,0.48,0.39,0.42,1964126
QBT,20200812,0.381,0.381,0.368,0.3685,241941
R4,20200812,6,6.08,6,6,92
RDM,20200812,0.885,0.896,0.871,0.89,54393
REE,20200812,16.505,16.75,16.425,16.75,1049190
REN,20200812,1.545,1.545,1.53,1.53,9550
REP,20200812,7.07,7.236,7.022,7.198,5843315
RIO,20200812,2.86,2.86,2.8,2.8,5606
RJF,20200812,3.7,4.08,3.68,3.89,156842
RLIA,20200812,0.658,0.67,0.658,0.67,17454
ROVI,20200812,27.8,28.8,27.6,28.2,46052
SAB,20200812,0.3622,0.375,0.3515,0.3516,58416679
SAN,20200812,2,2.0485,1.9866,1.988,52430813
SCYR,20200812,2.016,2.036,1.996,2.004,1421252
SLR,20200812,13.95,14.03,13.83,14,538056
SPK,20200812,16.45,16.7,16.25,16.3,4613
SPS,20200812,0.372,0.385,0.372,0.385,14715
TEF,20200812,3.641,3.73,3.635,3.645,13143960
TL5,20200812,2.98,3.096,2.968,3.02,404412
TLGO,20200812,3.925,3.955,3.915,3.955,41888
TRE,20200812,11.5,11.53,11.26,11.3,112429
TRG,20200812,0.1218,0.1284,0.1208,0.1284,92764
TUB,20200812,1.172,1.218,1.172,1.174,66697
UBS,20200812,0.0068,0.0069,0.0066,0.0068,4272600
UNI,20200812,0.618,0.663,0.6155,0.655,4283213
VER,20200812,0.0031,0.0032,0.0031,0.0032,11263300
VID,20200812,90.4,90.4,88,88.2,2848
VIS,20200812,63,64,62.8,63.7,74642
VOC,20200812,0.672,0.672,0.67,0.67,1026
YATO,20200812,9.55,9.55,9.55,9.55,525
YCOR,20200812,1.18,1.18,1.18,1.18,11
YFID,20200812,14.1,14.1,14.1,14,1
YMHRE,20200812,4.76,4.76,4.76,4.8,150
ZOT,20200812,5.83,5.9,5.79,5.86,137907