A3M,20200814,2.402,2.44,2.374,2.43,320765
ACS,20200814,21.5,21.5,20.48,21.27,864702
ACX,20200814,7.478,7.478,7.34,7.376,240143
ADL,20200814,0.798,0.798,0.774,0.78,10700
ADNOIB,20200814,1679,1679,1679,1679,35
ADX,20200814,1.84,1.84,1.736,1.76,1704595
ADZ,20200814,4.49,4.49,4.25,4.49,551
AEDAS,20200814,18,18,17.8,17.98,2778
AENA,20200814,121.2,121.2,117.6,120,140623
AGIL,20200814,4.04,4.08,3.9,4.08,6749
AI,20200814,0.0643,0.065,0.0628,0.065,2328044
AIR,20200814,73,73,70.77,72.09,15217
AKI,20200814,0.113,0.1175,0.11,0.117,157148
ALB,20200814,36.7,36.7,35.25,35.55,6626
ALC,20200814,18,18,18,18,277
ALM,20200814,9.725,9.725,9.45,9.56,361010
ALNT,20200814,10.6,10.6,10.6,10.7,420
AMP,20200814,0.172,0.1728,0.1662,0.17,1721191
AMS,20200814,47.76,47.76,46.3,46.3,965318
ANA,20200814,102,102,99.65,100.1,65883
APAM,20200814,26.23,26.23,24.28,24.28,996
APPS,20200814,7.43,7.525,7.24,7.32,223551
ARM,20200814,8.8,8.8,8.8,8.9,238
ATRY,20200814,7.5,7.54,7.4,7.48,10743
AZK,20200814,5.04,5.1,5,5.1,3478
BAIN,20200814,2.8,2.8,2.8,2.74,34
BBVA,20200814,2.551,2.551,2.436,2.527,31017954
BDL,20200814,110,111,110,110,2428
BIO,20200814,1.21,1.24,1.178,1.2,213806
BKIA,20200814,1.166,1.167,1.1395,1.1595,3541712
BKT,20200814,4.688,4.696,4.57,4.691,1806209
BKY,20200814,0.381,0.392,0.372,0.382,11965092
BME,20200814,32.92,32.94,32.92,32.92,4645
CABK,20200814,2.016,2.017,1.948,2.011,8725287
CAF,20200814,31.7,31.7,30.55,30.7,13501
CASH,20200814,0.78,0.782,0.75,0.767,596631
CBAV,20200814,9.1,9.1,8.9,8.9,2591
CCEP,20200814,36,36,35.5,35.7,2550
CDR,20200814,1.338,1.35,1.29,1.29,35602
CIE,20200814,15.18,15.18,14.9,15.12,206840
CLNX,20200814,54.04,54.32,52.92,53.5,636886
CLR,20200814,1.21,1.21,1.21,1.21,2130
CMM,20200814,0.88,0.88,0.86,0.86,3083
COL,20200814,7.44,7.44,7.14,7.27,417132
COM,20200814,0.32,0.324,0.3,0.3,2356
DIA,20200814,0.12,0.121,0.115,0.1198,7744019
DOM,20200814,3.08,3.26,3,3.24,183157
EAT,20200814,5.19,5.19,4.845,4.98,14119
EBRO,20200814,20.55,20.75,20.2,20.6,74010
ECR,20200814,1.88,1.896,1.796,1.87,83807
EDR,20200814,2.1,2.1,1.994,2.025,82220
EEP,20200814,0.4,0.4,0.4,0.4,2145
EKT,20200814,7.94,7.98,7.76,7.92,62432
ELE,20200814,24.43,24.43,23.85,23.96,799242
ELZ,20200814,0.895,0.895,0.89,0.89,7000
ENC,20200814,2.69,2.71,2.611,2.686,653573
ENG,20200814,21.8,21.8,21.39,21.61,356599
ENO,20200814,9.22,9.22,9.14,9.16,1305
EZE,20200814,0.3075,0.3075,0.298,0.3055,379860
FACE,20200814,5.86,5.86,5.7,5.82,10415
FAE,20200814,3.5,3.515,3.415,3.46,250358
FCC,20200814,8.27,8.27,7.91,7.97,19199
FDR,20200814,14.4,14.76,14.34,14.56,69675
FER,20200814,22.81,22.81,22.35,22.58,848115
GALQ,20200814,1.06,1.085,1.06,1.08,14029
GAM,20200814,22.69,22.79,22.39,22.54,644276
GAS,20200814,16.71,16.74,16.145,16.37,613003
GCO,20200814,22.1,22.2,21.4,22.05,25504
GEST,20200814,2.26,2.276,2.226,2.252,958311
GIGA,20200814,5,5.1,5,5.1,6911
GRE,20200814,15.5,15.75,15.5,15.7,7754
GRF,20200814,25.05,25.08,24.42,24.5,436947
GRF.P,20200814,15.72,15.78,15.26,15.26,71150
GRI,20200814,1.3,1.3,1.3,1.3,70
GRN,20200814,12.35,12.35,12.2,12.4,160
GSJ,20200814,4.655,4.655,4.515,4.545,10852
HLZ,20200814,7,7.05,7,7.1,389
HOME,20200814,10.62,10.74,10.56,10.7,7708
IAG,20200814,2.2,2.21,2.105,2.157,10737363
IBE,20200814,10.96,11.03,10.9,10.97,6101057
IBG,20200814,17.7,18,17.6,17.7,1943
IDR,20200814,6.55,6.55,6.275,6.375,603289
ISUR,20200814,6.8,6.8,6.8,6.8,366
ITX,20200814,24.08,24.13,23.43,23.68,1683944
IZER,20200814,5.42,5.52,5.4,5.52,4030
LBK,20200814,0.234,0.2385,0.2235,0.238,6612276
LGT,20200814,12,12.1,11.45,12,745
LLN,20200814,4.88,5.6,4.7,5.35,284455
LOG,20200814,16.04,16.04,15.7,15.8,110848
LRE,20200814,4.8,4.8,4.65,4.73,25614
MAKS,20200814,5.45,5.45,5.4,5.45,1225
MAP,20200814,1.656,1.656,1.604,1.64,2128515
MAS,20200814,22.48,22.5,22.46,22.5,534539
MCM,20200814,11.74,11.98,11.64,11.96,10087
MDF,20200814,0.4905,0.4905,0.475,0.48,535151
MED,20200814,0.76,0.76,0.76,0.76,520
MEL,20200814,3.746,3.746,3.55,3.658,1848863
MONI,20200814,0.2,0.2,0.2,0.2,62891
MRL,20200814,7.69,7.69,7.41,7.65,876805
MTB,20200814,1.47,1.53,1.46,1.53,1420
MTS,20200814,10.246,10.246,9.879,10.056,438408
MVC,20200814,6.5,6.72,6.21,6.55,8038
NBI,20200814,3.5,3.5,3.5,3.5,122
NEA,20200814,3.71,3.71,3.71,3.71,3500
NHH,20200814,2.775,2.9,2.645,2.885,40802
NTH,20200814,1.48,1.48,1.475,1.48,568
NTX,20200814,1.79,1.8,1.79,1.8,1400
NXT,20200814,0.508,0.508,0.5,0.5,6515
NYE,20200814,0.0032,0.0033,0.0031,0.0032,4218200
OHL,20200814,0.58,0.58,0.5715,0.58,216503
OLE,20200814,0.28,0.283,0.269,0.269,3863014
ORY,20200814,2.72,2.755,2.705,2.725,40623
PANG,20200814,1.06,1.08,1.06,1.08,685
PHM,20200814,85.5,85.95,83.1,83.2,92576
PRM,20200814,9.7,9.7,9.18,9.18,5437
PRO,20200814,11.6,11.6,11.6,11.6,5496
PRS,20200814,0.444,0.4495,0.43,0.44,106175
PSG,20200814,2.34,2.34,2.222,2.248,247782
PSI,20200814,4479.23,4475.61,4418.65,4444.74,4444
PVA,20200814,0.478,0.49,0.45,0.45,1194997
QBT,20200814,0.366,0.369,0.35,0.362,765731
R4,20200814,6,6.1,6,6.1,2499
RDM,20200814,0.884,0.89,0.884,0.89,8611
REE,20200814,16.7,16.705,16.34,16.51,848343
REN,20200814,1.58,1.59,1.58,1.59,1100
REP,20200814,7.04,7.042,6.866,6.988,4635594
RIO,20200814,2.94,2.94,2.84,2.84,2100
RJF,20200814,4,4,3.73,3.79,34465
RLIA,20200814,0.68,0.68,0.632,0.652,15435
ROVI,20200814,28.6,28.6,27.6,27.9,26590
SAB,20200814,0.3465,0.351,0.3336,0.3488,41119762
SAN,20200814,1.9388,1.94,1.8672,1.9272,39831801
SCYR,20200814,2.012,2.014,1.964,1.997,1318531
SLR,20200814,14.75,14.77,14.3,14.5,449934
SPK,20200814,16.9,16.95,16.1,16.4,7808
SPS,20200814,0.372,0.394,0.372,0.389,52420
TEF,20200814,3.642,3.655,3.554,3.631,11025039
TL5,20200814,3.03,3.03,2.888,2.976,323931
TLGO,20200814,3.925,3.94,3.84,3.92,29723
TRE,20200814,11.36,11.36,10.9,11.21,188376
TRG,20200814,0.1212,0.123,0.1206,0.1224,38367
TUB,20200814,1.218,1.218,1.15,1.19,142376
UBS,20200814,0.0066,0.0067,0.0065,0.0067,3118000
UNI,20200814,0.64,0.64,0.599,0.629,2635429
VER,20200814,0.0031,0.0032,0.003,0.0032,28833300
VID,20200814,90.3,90.3,86.7,89.8,3548
VIS,20200814,64,64,62.45,63.3,49058
VOC,20200814,0.67,0.674,0.66,0.66,4135
YATO,20200814,9.55,9.55,9.45,9.45,1051
YCOR,20200814,1.18,1.18,1.18,1.18,10
YMEI,20200814,40.8,40.8,40.8,40.8,45
YMHRE,20200814,4.8,4.8,4.8,4.8,1041
YNUM,20200814,2.1,2.1,2.1,2.1,1420
YPARK,20200814,1.42,1.42,1.42,1.42,750
ZOT,20200814,5.94,5.97,5.8,5.9,215154