A3M,20200824,2.302,2.378,2.302,2.356,213001
ACS,20200824,21.79,22.06,21.56,22.06,730039
ACX,20200824,6.888,7.03,6.85,6.958,543504
ADL,20200824,0.776,0.776,0.776,0.776,500
ADNOIB,20200824,1647,1647,1647,1647,33
ADX,20200824,1.644,1.676,1.624,1.654,495275
ADZ,20200824,4.22,4.36,4.2,4.36,4572
AEDAS,20200824,18.02,18.7,18.02,18.7,2455
AENA,20200824,119.4,122.6,119.4,122,85537
AGIL,20200824,3.88,3.88,3.88,3.88,1562
AI,20200824,0.072,0.0776,0.072,0.0731,5819620
AIR,20200824,69.21,72,69.21,71.87,11385
AKI,20200824,0.114,0.1215,0.114,0.12,48928
ALB,20200824,35,35.05,34.7,35.05,5123
ALC,20200824,18.4,18.4,18,18,245
ALM,20200824,9.55,9.675,9.495,9.535,347156
ALNT,20200824,10.75,10.75,10.75,10.55,25
AMP,20200824,0.1818,0.182,0.1742,0.1772,2449942
AMS,20200824,45.09,45.53,44.73,45.25,565026
ANA,20200824,99.5,102.7,99.45,102.7,81363
APAM,20200824,24.5,24.6,24.5,24.66,406
APPS,20200824,7.15,7.15,6.94,7.125,191818
ARM,20200824,9,9.1,9,9,201
ATRY,20200824,7.18,7.34,7.1,7.34,37219
AZK,20200824,4.88,5.04,4.88,4.96,6457
BBVA,20200824,2.453,2.484,2.415,2.484,15737392
BDL,20200824,109,111,109,110,27
BIO,20200824,1.292,1.44,1.292,1.406,1191321
BKIA,20200824,1.064,1.071,1.046,1.0675,5945164
BKT,20200824,4.496,4.593,4.472,4.593,1755086
BKY,20200824,0.485,0.4865,0.441,0.467,11965159
BME,20200824,32.92,32.98,32.92,32.94,6351
CABK,20200824,1.9225,1.9385,1.895,1.9335,7837612
CAF,20200824,30.85,31.2,29.85,30.95,18081
CASH,20200824,0.75,0.755,0.731,0.749,486333
CBAV,20200824,9.05,9.1,9.05,9,131
CCEP,20200824,34.65,34.65,33.3,33.3,3394
CDR,20200824,1.274,1.274,1.22,1.268,49826
CEV,20200824,7.35,7.35,7.35,7.35,2040
CIE,20200824,14.36,14.66,14.28,14.61,172083
CLNX,20200824,54.14,55,53.2,53.2,663861
CLR,20200824,1.21,1.21,1.21,1.21,255
CMM,20200824,1.04,1.06,1.04,1.06,255
COL,20200824,7.45,7.5,7.355,7.48,415549
COM,20200824,0.292,0.292,0.292,0.292,357
DIA,20200824,0.1188,0.1246,0.1181,0.1222,8656217
DOM,20200824,3.29,3.32,3.205,3.315,89868
EAT,20200824,4.535,4.535,4.5,4.51,7034
EBRO,20200824,20.85,20.85,20.6,20.7,43242
ECR,20200824,2.08,2.095,2.04,2.065,57787
EDR,20200824,1.924,1.99,1.862,1.966,41508
EEP,20200824,0.424,0.424,0.424,0.424,2000
EKT,20200824,7.85,7.93,7.82,7.9,44836
ELE,20200824,23.6,23.77,23.58,23.7,1050260
ELZ,20200824,0.91,0.915,0.85,0.88,23715
ENC,20200824,2.72,2.779,2.699,2.768,639199
ENG,20200824,21.17,21.66,21.17,21.66,522814
ENO,20200824,8.8,9.22,8.78,9.18,1025
EZE,20200824,0.3065,0.3285,0.3065,0.3265,922714
FACE,20200824,5.58,5.72,5.5,5.64,19116
FAE,20200824,3.345,3.39,3.31,3.335,249586
FCC,20200824,8,8.1,7.97,7.97,17113
FDR,20200824,13.78,14.3,13.78,14.12,49121
FER,20200824,22.93,23.26,22.93,23.25,509672
GALQ,20200824,1.015,1.025,1.015,1.015,13487
GAM,20200824,22.87,23.2,22.77,22.8,651359
GAS,20200824,16.225,16.625,16.2,16.575,586667
GCO,20200824,22.4,22.4,21.65,22.1,37742
GEST,20200824,2.204,2.26,2.196,2.25,668488
GIGA,20200824,6.1,6.25,6.1,6.25,9807
GRE,20200824,15.9,15.9,15.45,15.5,7454
GRF,20200824,24.21,24.25,23.65,23.67,1148395
GRF.P,20200824,14.9,15.28,14.58,14.6,263407
GRN,20200824,12.5,12.95,12.45,12.6,7843
GSJ,20200824,4.5,4.5,4.315,4.405,32143
HLZ,20200824,7.05,7.19,7.05,7.19,2419
HOME,20200824,11.22,11.62,11.22,11.4,20815
IAG,20200824,2.203,2.203,2.091,2.186,8524840
IBE,20200824,10.895,10.995,10.865,10.915,6946062
IBG,20200824,17.75,17.9,17.6,17.75,73
IDR,20200824,6.335,6.365,6.27,6.345,697483
ISUR,20200824,7,7,6.9,7,110
ITX,20200824,23.31,23.82,23.31,23.69,1570143
IZER,20200824,5.6,5.66,5.54,5.64,6452
LBK,20200824,0.235,0.244,0.23,0.2385,5469962
LGT,20200824,11.55,11.9,11.5,11.85,800
LLN,20200824,8.25,9.9,8.1,9.9,658651
LOG,20200824,15.48,15.72,15.32,15.54,164789
LRE,20200824,4.425,4.425,4.26,4.285,101497
MAKS,20200824,5.8,5.8,5.8,5.8,520
MAP,20200824,1.54,1.571,1.538,1.565,3244917
MAS,20200824,22.48,22.5,22.44,22.46,732763
MCM,20200824,12,12,11.74,11.74,28689
MDF,20200824,0.442,0.45,0.38,0.382,6267092
MED,20200824,0.75,0.75,0.75,0.75,330
MEL,20200824,3.472,3.49,3.304,3.41,1186618
MONI,20200824,0.23,0.24,0.23,0.24,64000
MRL,20200824,7.62,7.66,7.48,7.595,767075
MTB,20200824,1.49,1.57,1.49,1.49,12890
MTS,20200824,9.828,10.052,9.777,10.052,454224
MVC,20200824,6.21,6.45,6.21,6.22,8650
NBI,20200824,3.46,3.48,3.44,3.44,2900
NEA,20200824,3.8,3.8,3.8,3.79,201
NHH,20200824,2.725,2.81,2.725,2.77,5885
NTH,20200824,1.44,1.5,1.37,1.405,11941
NTX,20200824,1.97,2.06,1.97,2.06,10657
NXT,20200824,0.491,0.498,0.486,0.492,51211
NYE,20200824,0.0033,0.0035,0.0032,0.0034,20237900
OHL,20200824,0.572,0.59,0.572,0.576,321734
OLE,20200824,0.27,0.27,0.261,0.264,2299468
ORY,20200824,2.705,2.825,2.705,2.74,138869
PANG,20200824,1.3,1.32,1.3,1.32,270
PHM,20200824,81,88.25,80.55,83.85,145786
PRM,20200824,9.16,9.22,9.16,9.22,1610
PRO,20200824,12,12,12,12,2786
PRS,20200824,0.405,0.4305,0.405,0.42,169689
PSG,20200824,2.104,2.142,2.094,2.142,195931
PSI,20200824,4344.19,4432.54,4376.26,4429.78,4429
PVA,20200824,0.3915,0.4065,0.391,0.392,96101
QBT,20200824,0.366,0.366,0.355,0.36,149770
R4,20200824,6,6.08,5.98,6.08,456
RBT,20200824,2.2,2.2,2.1,2.1,665
RDM,20200824,0.854,0.86,0.854,0.86,4940
REE,20200824,16.355,16.565,16.31,16.495,626918
REN,20200824,1.51,1.51,1.51,1.51,10300
REP,20200824,6.686,6.95,6.642,6.934,5132622
RIO,20200824,2.74,2.74,2.74,2.74,930
RJF,20200824,3.59,3.68,3.53,3.58,85021
RLIA,20200824,0.66,0.672,0.66,0.672,4447
ROVI,20200824,27.6,29.1,27.6,29,55089
SAB,20200824,0.325,0.3295,0.3175,0.3295,34753599
SAN,20200824,1.8462,1.898,1.8402,1.898,33418091
SCYR,20200824,1.967,2.014,1.958,2.014,1908773
SLR,20200824,15.16,15.3,14.99,15.06,564987
SPK,20200824,16.2,16.6,16.2,16.5,8124
SPS,20200824,0.372,0.39,0.372,0.39,8162
TEF,20200824,3.509,3.588,3.485,3.585,9715573
TL5,20200824,2.966,3.022,2.934,3,390316
TLGO,20200824,3.82,3.9,3.8,3.9,19060
TRE,20200824,10.69,11.06,10.57,11,128989
TRG,20200824,0.1236,0.1236,0.1168,0.1172,74318
TUB,20200824,1.14,1.168,1.126,1.168,51780
UBS,20200824,0.0066,0.0067,0.0065,0.0067,8003300
UNI,20200824,0.585,0.604,0.585,0.604,1354552
VER,20200824,0.0031,0.0032,0.003,0.0031,6382000
VID,20200824,86.2,88.7,86.2,87.9,8237
VIS,20200824,62.95,63.7,62.95,63.45,30560
VOC,20200824,0.642,0.644,0.642,0.644,21041
YALB,20200824,4.36,4.36,4.36,4.36,1965
YARP,20200824,2.86,2.86,2.86,2.86,1800
YATO,20200824,9.35,9.35,9.35,9.35,536
YEIS,20200824,6.8,6.85,6.8,6.85,1680
YMEI,20200824,40.8,40.8,40.8,40.8,35
YMHRE,20200824,4.66,4.66,4.66,4.66,1100
YNUM,20200824,2.06,2.06,2.06,2.06,1445
YVIT,20200824,11.9,11.9,11.9,11.9,400
YZBL,20200824,1.14,1.14,1.14,1.14,4400
ZOT,20200824,5.82,5.97,5.82,5.96,115871