A3M,20200818,2.38,2.39,2.322,2.368,259004
ACS,20200818,21,21.67,20.81,21.15,631806
ACX,20200818,7.404,7.444,7.3,7.318,399105
ADL,20200818,0.836,0.836,0.768,0.78,25232
ADNOIB,20200818,1651,1651,1651,1651,33
ADX,20200818,1.65,1.696,1.616,1.638,653668
ADZ,20200818,4.22,4.22,4.22,4.36,25
AEDAS,20200818,17.98,18,17.44,17.62,4494
AENA,20200818,115.3,119.7,114.9,117.9,194098
AGIL,20200818,4.08,4.08,3.94,3.94,10192
AI,20200818,0.0685,0.0773,0.0679,0.0773,31980910
AIR,20200818,70.64,71.51,69.13,69.3,12031
AKI,20200818,0.1235,0.1235,0.1145,0.115,183421
ALB,20200818,35.8,35.9,35.15,35.35,7912
ALM,20200818,9.665,9.725,9.505,9.57,343233
ALNT,20200818,10.7,10.95,10.7,10.95,3000
AMP,20200818,0.1688,0.1688,0.1634,0.164,871860
AMS,20200818,44.99,45.64,44.6,45,730779
ANA,20200818,98.7,100.7,98.1,99.9,106114
APAM,20200818,25,25.03,24.92,25.15,388
APPS,20200818,7.15,7.26,7.055,7.115,357687
ARM,20200818,8.72,9,8.72,9,1439
ATRY,20200818,6.88,7.08,6.88,7,13071
AZK,20200818,5.06,5.12,5,5.06,1044
BBVA,20200818,2.5,2.557,2.464,2.478,16441784
BDL,20200818,109,111,109,110,43
BIO,20200818,1.25,1.268,1.202,1.22,240582
BKIA,20200818,1.12,1.1365,1.109,1.1125,2765577
BKT,20200818,4.53,4.615,4.519,4.548,1119072
BKY,20200818,0.469,0.596,0.432,0.485,66911601
BME,20200818,32.92,32.98,32.92,32.92,16167
CABK,20200818,1.945,1.9815,1.932,1.95,6574653
CAF,20200818,30,30.85,30,30.4,6597
CASH,20200818,0.75,0.77,0.744,0.752,468505
CBAV,20200818,9.05,9.2,9,9,4447
CCEP,20200818,34.45,34.55,34.35,34.4,951
CDR,20200818,1.322,1.322,1.266,1.28,59491
CIE,20200818,14.8,15.32,14.75,14.95,192433
CLNX,20200818,53.94,54.52,53.54,53.84,437023
CLR,20200818,1.2,1.2,1.19,1.19,5187
CMM,20200818,0.92,0.94,0.92,0.94,423
COL,20200818,7.15,7.27,7.105,7.13,367217
COM,20200818,0.298,0.298,0.272,0.28,65993
DIA,20200818,0.1192,0.1192,0.117,0.118,2904639
DOM,20200818,3.29,3.29,3.165,3.165,68058
EAT,20200818,4.89,4.89,4.7,4.7,6582
EBRO,20200818,20.3,20.65,20.3,20.6,43273
ECR,20200818,2.06,2.135,2.015,2.08,308227
EDR,20200818,1.866,1.976,1.866,1.958,41225
EEP,20200818,0.434,0.434,0.434,0.434,300
EKT,20200818,7.93,7.98,7.8,7.91,85131
ELE,20200818,23.88,24.15,23.67,23.77,993818
ELZ,20200818,0.89,0.92,0.86,0.92,10609
ENC,20200818,2.76,2.791,2.711,2.727,705723
ENG,20200818,21.49,21.7,21.37,21.4,515564
ENO,20200818,9.04,9.06,9.04,9.04,318
EZE,20200818,0.3005,0.302,0.29,0.2925,298260
FACE,20200818,5.82,5.82,5.52,5.68,42876
FAE,20200818,3.48,3.48,3.41,3.44,156041
FCC,20200818,7.93,8.05,7.87,7.87,16096
FDR,20200818,14.52,14.66,14.4,14.66,73020
FER,20200818,22.43,22.92,22.3,22.83,883453
GALQ,20200818,1.07,1.075,1.02,1.02,4149
GAM,20200818,23,23.43,22.9,22.99,1014564
GAS,20200818,16.1,16.39,15.995,16.075,825639
GCO,20200818,22,22.6,21.9,22.15,30117
GEST,20200818,2.232,2.302,2.212,2.266,673632
GIGA,20200818,5.75,6.2,5.75,5.85,6274
GRE,20200818,15.8,15.95,15.6,15.95,10766
GRF,20200818,24.75,24.81,24.17,24.32,703522
GRF.P,20200818,15.38,15.46,15.06,15.1,70330
GRN,20200818,12.4,12.4,11.7,12.25,4329
GSJ,20200818,4.565,4.565,4.425,4.46,18518
HLZ,20200818,7.1,7.1,6.95,7,1500
HOME,20200818,10.08,10.9,10.08,10.9,28901
IAG,20200818,2.02,2.149,1.974,2.072,9814305
IBE,20200818,10.895,11.17,10.775,10.805,9396685
IBG,20200818,17.7,18,17.7,17.7,228
IDR,20200818,6.285,6.435,6.19,6.34,654408
ISUR,20200818,6.96,7,6.96,7,1734
ITX,20200818,23.58,23.67,23.13,23.29,1827388
IZER,20200818,5.52,5.52,5.42,5.5,1150
KOM,20200818,2.76,2.76,2.76,2.76,225
LBK,20200818,0.2225,0.2265,0.214,0.22,4786363
LGT,20200818,11.55,11.55,11.55,12,499
LLN,20200818,5.45,5.5,5.2,5.4,57729
LOG,20200818,15.52,15.52,15.04,15.12,289899
LRE,20200818,4.71,4.71,4.54,4.55,44658
MAKS,20200818,5.85,6,5.85,6,2653
MAP,20200818,1.578,1.586,1.544,1.569,4167573
MAS,20200818,22.46,22.48,22.42,22.48,660070
MCM,20200818,11.92,12,11.92,11.92,6587
MDF,20200818,0.479,0.539,0.479,0.519,2974492
MED,20200818,0.76,0.76,0.76,0.76,6350
MEL,20200818,3.33,3.52,3.208,3.358,1853509
MONI,20200818,0.212,0.216,0.212,0.216,23380
MRL,20200818,7.275,7.47,7.2,7.275,988152
MTB,20200818,1.57,1.6,1.48,1.53,3851
MTS,20200818,10.05,10.348,9.97,10.114,301089
MVC,20200818,6.4,6.44,6.29,6.44,4195
NBI,20200818,3.5,3.5,3.5,3.5,300
NEA,20200818,3.71,3.71,3.61,3.7,1654
NHH,20200818,2.71,2.855,2.71,2.72,19043
NTH,20200818,1.475,1.505,1.475,1.475,1710
NTX,20200818,1.82,1.83,1.82,1.83,650
NXT,20200818,0.49,0.5,0.49,0.5,11758
NYE,20200818,0.0033,0.0033,0.0031,0.0033,14241400
OHL,20200818,0.581,0.622,0.569,0.6025,793284
OLE,20200818,0.2645,0.265,0.2555,0.26,4519167
ORY,20200818,2.82,2.82,2.71,2.725,141550
PANG,20200818,1.14,1.16,1.14,1.16,320
PHM,20200818,89,93.45,84.75,86.2,195773
PRM,20200818,9.18,9.4,9.18,9.2,623
PRO,20200818,11.6,11.6,11.5,11.6,523
PRS,20200818,0.43,0.447,0.422,0.422,150423
PSG,20200818,2.21,2.21,2.136,2.136,368356
PSI,20200818,4435.06,4455.42,4393.57,4397.37,4397
PVA,20200818,0.405,0.429,0.39,0.398,494412
QBT,20200818,0.357,0.362,0.355,0.359,128598
R4,20200818,6,6,5.98,6,5062
RDM,20200818,0.91,0.947,0.9,0.9,56074
REE,20200818,16.34,16.475,16.265,16.31,809551
REN,20200818,1.5,1.53,1.425,1.51,12454
REP,20200818,6.82,6.924,6.712,6.756,3668138
RIO,20200818,2.8,2.8,2.8,2.76,213
RJF,20200818,3.82,3.83,3.71,3.71,32667
RLIA,20200818,0.64,0.662,0.64,0.662,4232
ROVI,20200818,28.9,29.2,28.4,28.6,25859
SAB,20200818,0.334,0.3393,0.3295,0.3305,25467281
SAN,20200818,1.8778,1.9322,1.862,1.877,35261891
SCYR,20200818,1.96,1.993,1.931,1.946,1283515
SLR,20200818,14.57,14.96,14.39,14.79,454442
SPK,20200818,16.8,16.9,16.45,16.7,6876
SPS,20200818,0.38,0.38,0.371,0.392,486
TEF,20200818,3.557,3.613,3.514,3.525,11857045
TL5,20200818,2.86,3.002,2.84,2.976,425417
TLGO,20200818,3.84,3.865,3.81,3.81,14259
TRE,20200818,10.98,11.25,10.69,10.86,131684
TRG,20200818,0.124,0.126,0.1212,0.1228,55914
TUB,20200818,1.19,1.2,1.162,1.2,89922
UBS,20200818,0.0065,0.0066,0.0065,0.0065,9061200
UNI,20200818,0.6255,0.626,0.593,0.5955,2920375
VER,20200818,0.003,0.0032,0.003,0.0032,35962100
VID,20200818,89.1,89.1,88,88.5,1839
VIS,20200818,63.8,64.35,63.35,63.9,102911
VOC,20200818,0.638,0.666,0.638,0.64,10496
YALB,20200818,4.36,4.36,4.36,4.36,1965
YATO,20200818,9.45,9.45,9.45,9.45,1067
YNUM,20200818,2.08,2.08,2.08,2.1,70
ZOT,20200818,5.78,5.91,5.78,5.88,109312