A3M,20200813,2.49,2.502,2.4,2.454,314436
ACS,20200813,21.79,21.99,21.52,21.52,771586
ACX,20200813,7.57,7.57,7.452,7.472,317225
ADL,20200813,0.83,0.83,0.798,0.798,10000
ADNOIB,20200813,1698,1698,1698,1698,34
ADX,20200813,1.63,1.834,1.626,1.824,4196995
ADZ,20200813,4.3,4.49,4.2,4.48,1570
AEDAS,20200813,17.72,18,17.72,18,2172
AENA,20200813,122,122.9,121.2,121.2,152606
AGIL,20200813,4.04,4.1,4.04,4.1,23027
AI,20200813,0.0637,0.066,0.0623,0.0643,3095632
AIR,20200813,73.5,74.7,72.54,73.01,13602
AKI,20200813,0.124,0.124,0.112,0.119,95468
ALB,20200813,36,36.5,35.65,36.5,6940
ALC,20200813,18,18,18,18,200
ALM,20200813,9.805,9.815,9.675,9.71,373972
ALNT,20200813,10.5,10.75,10.5,10.7,2434
AMP,20200813,0.166,0.173,0.1652,0.1726,2560381
AMS,20200813,48.31,48.95,47.66,47.94,859092
ANA,20200813,101.9,102.5,101.2,102.1,72014
APAM,20200813,25.75,25.75,24.61,25.62,119
APPS,20200813,7.58,7.68,7.55,7.59,218901
ARM,20200813,8.9,8.9,8.9,8.9,468
ATRY,20200813,7.48,7.5,7.4,7.5,21371
AZK,20200813,5.12,5.12,5.02,5.12,1085
BAIN,20200813,2.8,2.8,2.8,2.74,34
BBVA,20200813,2.61,2.674,2.555,2.56,17966665
BDL,20200813,110,110,109,110,179
BIO,20200813,1.17,1.22,1.164,1.21,324053
BKIA,20200813,1.158,1.1855,1.153,1.1685,4329227
BKT,20200813,4.712,4.769,4.676,4.69,2035820
BKY,20200813,0.369,0.3865,0.36,0.375,12696012
BME,20200813,32.92,32.98,32.92,32.98,4647
CABK,20200813,2.04,2.069,2.011,2.014,8168115
CAF,20200813,31.5,31.5,30.95,31.1,12310
CASH,20200813,0.79,0.812,0.786,0.788,857432
CBAV,20200813,9.6,9.6,9.1,9.1,8358
CCEP,20200813,36.5,36.5,36.05,36.1,888
CDR,20200813,1.348,1.348,1.3,1.338,20555
CIE,20200813,15.18,15.43,15.07,15.29,147376
CLNX,20200813,53.72,54.46,53.42,54.3,475150
CMM,20200813,0.86,0.86,0.86,0.86,3023
COL,20200813,7.24,7.435,7.235,7.31,362765
COM,20200813,0.32,0.324,0.3,0.3,2356
DIA,20200813,0.122,0.1222,0.1188,0.1214,7017124
DOM,20200813,3.21,3.305,3.21,3.28,169340
EAT,20200813,4.4,5.1,4.395,4.975,56241
EBRO,20200813,20.3,20.75,20.2,20.7,78397
ECR,20200813,1.822,1.896,1.822,1.86,71959
EDR,20200813,2.16,2.18,2.08,2.09,62325
EEP,20200813,0.42,0.42,0.42,0.42,6555
EKT,20200813,7.85,8.03,7.85,8.01,70320
ELE,20200813,24.54,24.73,24.36,24.49,781720
ELZ,20200813,0.895,0.925,0.89,0.925,17700
ENC,20200813,2.701,2.71,2.667,2.689,712044
ENG,20200813,21.87,21.98,21.78,21.86,491565
ENO,20200813,9,9.16,9,9.12,1002
EZE,20200813,0.313,0.316,0.3,0.3065,516967
FACE,20200813,5.74,5.86,5.74,5.82,9980
FAE,20200813,3.52,3.54,3.47,3.52,168255
FCC,20200813,8.14,8.3,8.11,8.29,29206
FDR,20200813,14.66,14.66,14.4,14.56,66593
FER,20200813,22.8,23.18,22.78,22.84,604036
GALQ,20200813,1.02,1.055,0.98,1.055,16811
GAM,20200813,22.4,22.8,22.23,22.67,1093960
GAS,20200813,16.7,16.885,16.65,16.69,677679
GCO,20200813,21.15,22.1,21.15,21.9,31297
GEST,20200813,2.266,2.316,2.248,2.29,838185
GIGA,20200813,4.96,5,4.8,5,1084
GRE,20200813,15.4,15.75,15.35,15.75,7726
GRF,20200813,24.88,25.27,24.85,25.08,607068
GRF.P,20200813,15.68,15.86,15.64,15.74,119854
GRI,20200813,1.3,1.3,1.3,1.3,70
GRN,20200813,12.45,12.45,12.25,12.4,232
GSJ,20200813,4.68,4.68,4.58,4.585,12700
HLZ,20200813,7.14,7.14,7,7.1,3111
HOME,20200813,10.08,10.9,10.08,10.62,26696
IAG,20200813,2.322,2.408,2.259,2.259,9323184
IBE,20200813,11.1,11.125,10.975,11.07,5727825
IBG,20200813,17.75,18,17.75,18,5548
IDR,20200813,6.53,6.62,6.415,6.495,609009
ISUR,20200813,6.8,6.8,6.8,6.8,366
ITX,20200813,24,24.16,23.87,24.1,1827457
IZER,20200813,5.54,5.54,5.5,5.54,600
LBK,20200813,0.243,0.244,0.229,0.2345,8585900
LGT,20200813,11.45,12.15,11.45,11.75,1904
LLN,20200813,5,5,4.52,4.8,66111
LOG,20200813,16.18,16.26,16.08,16.08,124945
LRE,20200813,4.8,4.8,4.6,4.76,42417
MAKS,20200813,5.45,5.45,5.4,5.45,1225
MAP,20200813,1.662,1.68,1.649,1.655,2698281
MAS,20200813,22.46,22.5,22.46,22.5,546605
MCM,20200813,11.76,11.92,11.72,11.92,29354
MDF,20200813,0.491,0.494,0.483,0.483,397606
MED,20200813,0.76,0.76,0.76,0.76,520
MEL,20200813,3.67,3.83,3.614,3.772,1247568
MONI,20200813,0.212,0.212,0.206,0.206,40500
MRL,20200813,7.675,7.76,7.635,7.655,883343
MTB,20200813,1.56,1.56,1.56,1.54,10
MTS,20200813,10.534,10.6,10.242,10.242,588682
MVC,20200813,6.31,6.64,6.24,6.64,26796
NBI,20200813,3.5,3.5,3.5,3.5,122
NEA,20200813,3.62,3.71,3.56,3.61,4985
NHH,20200813,2.9,2.9,2.755,2.815,41984
NTH,20200813,1.515,1.515,1.515,1.515,1508
NTX,20200813,1.8,1.8,1.8,1.8,1200
NXT,20200813,0.485,0.506,0.485,0.506,4000
NYE,20200813,0.0031,0.0033,0.0031,0.0033,1831200
OHL,20200813,0.587,0.592,0.58,0.584,374318
OLE,20200813,0.27,0.2815,0.27,0.278,4875338
ORY,20200813,2.78,2.78,2.72,2.75,99244
PANG,20200813,1.02,1.04,1.02,1.04,5009
PHM,20200813,82.5,85,82.15,85,113590
PRM,20200813,9.3,9.76,9.22,9.76,1990
PRO,20200813,11.5,11.5,11.5,11.5,700
PRS,20200813,0.46,0.46,0.4395,0.444,110141
PSG,20200813,2.34,2.34,2.282,2.3,260541
PSI,20200813,4481.87,4487.09,4459.93,4476.05,4476
PVA,20200813,0.45,0.49,0.435,0.456,2555315
QBT,20200813,0.372,0.379,0.366,0.3745,383523
R4,20200813,6,6.1,6,6.1,990
RDM,20200813,0.891,0.894,0.891,0.894,5811
REE,20200813,16.72,16.795,16.525,16.7,993583
REN,20200813,1.53,1.59,1.5,1.59,9860
REP,20200813,7.18,7.23,7.054,7.054,3993877
RIO,20200813,2.74,2.8,2.74,2.76,4907
RJF,20200813,4.02,4.05,3.85,3.88,75186
RLIA,20200813,0.654,0.68,0.654,0.656,1944
ROVI,20200813,28.6,28.6,28.2,28.5,16365
SAB,20200813,0.3499,0.3594,0.3439,0.3502,43331192
SAN,20200813,1.9668,2.01,1.9476,1.9476,32996936
SCYR,20200813,1.988,2.05,1.988,2.032,1519173
SLR,20200813,14,14.72,13.96,14.72,720132
SPK,20200813,16.3,17.05,16.3,16.5,9442
SPS,20200813,0.372,0.392,0.372,0.375,16643
TEF,20200813,3.631,3.715,3.624,3.656,13946418
TL5,20200813,3.02,3.04,2.954,2.99,299119
TLGO,20200813,3.955,4.025,3.925,3.94,33464
TRE,20200813,11.48,11.52,11.2,11.23,133694
TRG,20200813,0.123,0.128,0.1202,0.124,153062
TUB,20200813,1.17,1.21,1.17,1.176,37438
UBS,20200813,0.0068,0.0068,0.0066,0.0067,11263300
UNI,20200813,0.659,0.659,0.645,0.6455,2629458
VER,20200813,0.0031,0.0032,0.0031,0.0031,1648100
VID,20200813,88,89.2,88,89.1,2532
VIS,20200813,63.6,64.25,63.55,63.95,52685
VOC,20200813,0.652,0.66,0.652,0.66,728
YATO,20200813,9.5,9.5,9.5,9.5,528
YCOR,20200813,1.18,1.18,1.18,1.18,11
YFID,20200813,14.1,14.1,14.1,14,1
YMEI,20200813,40.8,40.8,40.8,40.8,45
YMHRE,20200813,4.76,4.76,4.76,4.8,150
YNUM,20200813,2.06,2.06,2.06,2.06,2500
ZOT,20200813,5.9,5.95,5.86,5.95,133606