A3M,20200825,2.362,2.41,2.318,2.326,335831
ACS,20200825,22.1,22.33,21.46,21.46,770626
ACX,20200825,7.044,7.15,6.814,6.814,698269
ADL,20200825,0.78,0.78,0.774,0.774,3800
ADNOIB,20200825,1641,1641,1641,1641,34
ADX,20200825,1.66,1.66,1.602,1.626,604022
ADZ,20200825,4.25,4.36,4.14,4.31,5233
AEDAS,20200825,18.34,18.88,18.28,18.74,1769
AENA,20200825,122.9,124.4,122.5,122.5,139444
AGIL,20200825,3.88,3.92,3.88,3.92,1255
AI,20200825,0.0756,0.077,0.073,0.0755,5289810
AIR,20200825,72.66,73.9,71.43,71.74,16149
AKI,20200825,0.122,0.1245,0.114,0.115,177542
ALB,20200825,35.65,35.75,34.85,35.05,3281
ALC,20200825,18.4,18.4,18,18,245
ALM,20200825,9.65,9.65,9.4,9.46,267212
ALNT,20200825,10.65,10.75,10.45,10.65,984
ALQ,20200825,5.25,5.25,5.25,5.3,100
AMP,20200825,0.1786,0.1802,0.167,0.1716,4800017
AMS,20200825,45.64,47.98,45.63,47.54,1380109
ANA,20200825,103,103.6,100.6,101.3,134894
APAM,20200825,25.42,26.29,25.32,25.5,2608
APPS,20200825,7.18,7.245,7.01,7.065,202155
ARM,20200825,9,9,9,9,50
ATRY,20200825,7.38,8.22,7.3,7.76,203676
AZK,20200825,4.9,4.9,4.9,4.96,70
BBVA,20200825,2.51,2.584,2.503,2.505,27257478
BDL,20200825,109,111,109,110,12
BIO,20200825,1.43,1.508,1.376,1.472,1492268
BKIA,20200825,1.084,1.096,1.0655,1.071,5434941
BKT,20200825,4.64,4.72,4.577,4.583,1983882
BKY,20200825,0.4735,0.517,0.468,0.51,19954411
BME,20200825,32.92,32.94,32.92,32.94,11915
CABK,20200825,1.957,1.9785,1.9,1.905,11397345
CAF,20200825,31,31.55,29.6,30.05,11518
CASH,20200825,0.74,0.759,0.731,0.731,506504
CCEP,20200825,34.6,35.1,34.5,34.95,5358
CDR,20200825,1.268,1.294,1.232,1.28,31414
CEV,20200825,7.45,7.45,7.25,7.25,309
CIE,20200825,14.69,14.88,14.33,14.38,217592
CLNX,20200825,53.44,54.68,53.24,54.28,693138
CLR,20200825,1.18,1.18,1.18,1.18,1097
CMM,20200825,1.04,1.04,1.02,1.02,4930
COL,20200825,7.5,7.545,7.255,7.285,577848
COM,20200825,0.292,0.302,0.272,0.298,18999
DIA,20200825,0.124,0.1248,0.1206,0.1239,7952039
DOM,20200825,3.32,3.445,3.31,3.39,369465
EAT,20200825,4.65,4.88,4.63,4.66,3664
EBRO,20200825,20.75,20.85,20.6,20.75,44542
ECR,20200825,2.09,2.09,2.025,2.05,69892
EDR,20200825,1.948,2.08,1.948,2.045,71028
EEP,20200825,0.444,0.444,0.444,0.444,3000
EKT,20200825,7.94,8,7.86,7.89,85934
ELE,20200825,23.77,23.86,23.51,23.62,801419
ELZ,20200825,0.9,0.9,0.85,0.87,114593
ENC,20200825,2.799,2.822,2.682,2.682,898449
ENG,20200825,21.69,21.75,21.16,21.16,476660
ENO,20200825,9.18,9.18,9,9,752
EZE,20200825,0.33,0.332,0.3105,0.313,542893
FACE,20200825,5.54,5.64,5.28,5.5,41056
FAE,20200825,3.375,3.395,3.32,3.33,185740
FCC,20200825,7.85,8.07,7.85,8.05,10292
FDR,20200825,14.36,14.44,14.02,14.08,57143
FER,20200825,23.33,23.56,23.19,23.19,622148
GALQ,20200825,1.015,1.055,0.992,1.055,35277
GAM,20200825,22.87,23.09,22.75,22.91,925486
GAS,20200825,16.6,16.75,16.24,16.24,585220
GCO,20200825,22.3,22.6,21.75,21.85,33982
GEST,20200825,2.268,2.294,2.226,2.236,457106
GIGA,20200825,6.2,6.2,5.7,5.9,6111
GRE,20200825,15.5,15.6,15.35,15.45,9245
GRF,20200825,23.5,23.88,23.17,23.17,990020
GRF.P,20200825,14.38,14.68,14.12,14.12,385768
GRN,20200825,12.8,12.8,11.85,12.1,1573
GSJ,20200825,4.455,4.455,4.36,4.44,7156
HLZ,20200825,7.2,7.39,7.2,7.3,2151
HOME,20200825,11.38,11.5,11.3,11.48,24666
IAG,20200825,2.22,2.32,2.22,2.239,12605794
IBE,20200825,10.955,11.01,10.84,10.895,7162649
IBG,20200825,17.75,17.95,17.75,17.75,234
IDR,20200825,6.395,6.435,6.26,6.29,580503
ISUR,20200825,6.98,6.98,6.8,6.8,4791
ITX,20200825,23.74,24.05,23.59,23.71,1504491
IZER,20200825,5.66,5.76,5.5,5.76,4496
LBK,20200825,0.244,0.244,0.2285,0.2295,4892035
LGT,20200825,11.55,11.9,11.5,11.85,800
LLN,20200825,10.7,11.8,7.9,8.85,1366996
LOG,20200825,15.78,16,15.58,15.72,187455
LRE,20200825,4.4,4.4,4.31,4.34,80783
MAKS,20200825,5.8,5.8,5.75,5.8,90
MAP,20200825,1.58,1.63,1.576,1.591,4891206
MAS,20200825,22.48,22.5,22.46,22.46,574764
MCM,20200825,11.84,11.98,11.6,11.9,18934
MDF,20200825,0.3755,0.428,0.3735,0.412,3856415
MED,20200825,0.725,0.725,0.725,0.75,68
MEL,20200825,3.45,3.574,3.43,3.474,1215752
MONI,20200825,0.234,0.244,0.234,0.244,33928
MRL,20200825,7.7,7.74,7.56,7.57,928863
MTB,20200825,1.56,1.56,1.56,1.49,10
MTS,20200825,10.186,10.424,9.888,9.889,648236
MVC,20200825,6.04,6.49,6.04,6.14,16768
NEA,20200825,3.8,3.8,3.74,3.74,3170
NHH,20200825,2.86,2.86,2.78,2.86,30315
NTH,20200825,1.39,1.45,1.38,1.41,5518
NTX,20200825,2.16,2.18,2.16,2.18,41018
NXT,20200825,0.486,0.49,0.484,0.484,17648
NYE,20200825,0.0033,0.0035,0.0033,0.0034,21119800
OHL,20200825,0.576,0.597,0.576,0.5895,372091
OLE,20200825,0.263,0.2695,0.257,0.258,4482563
ORY,20200825,2.725,2.8,2.725,2.745,77492
PANG,20200825,1.34,1.4,1.34,1.4,30643
PHM,20200825,83.75,84.9,82.15,84.85,73430
PRM,20200825,9.42,9.44,9.2,9.22,1538
PRO,20200825,12.2,12.6,12.2,12.6,18713
PRS,20200825,0.428,0.428,0.4155,0.4225,95057
PSG,20200825,2.15,2.158,2.088,2.112,284761
PSI,20200825,4428.71,4460.72,4387.06,4388.41,4388
PVA,20200825,0.4025,0.4025,0.39,0.396,85700
QBT,20200825,0.366,0.366,0.358,0.363,114451
R4,20200825,6.08,6.1,6.08,6.1,518
RBT,20200825,2.1,2.1,2.1,2.1,1
RDM,20200825,0.85,0.86,0.835,0.849,4242
REE,20200825,16.505,16.6,16.335,16.39,923878
REN,20200825,1.51,1.535,1.47,1.535,2873
REP,20200825,6.95,7.058,6.776,6.792,4905816
RIO,20200825,2.76,2.76,2.76,2.74,108
RJF,20200825,3.6,3.68,3.56,3.66,51565
RLIA,20200825,0.66,0.684,0.64,0.66,7051
ROVI,20200825,29.4,29.5,27.9,28.1,70677
SAB,20200825,0.334,0.341,0.3297,0.3304,41483519
SAN,20200825,1.9278,1.963,1.8936,1.8952,44891790
SCYR,20200825,2.02,2.034,1.942,1.945,1650970
SLR,20200825,15.25,15.65,15.09,15.5,660722
SPK,20200825,16.5,16.75,16.2,16.4,7653
SPS,20200825,0.374,0.39,0.374,0.39,3003
TEF,20200825,3.59,3.66,3.515,3.515,11121307
TL5,20200825,2.938,3.058,2.848,2.86,694377
TLGO,20200825,3.87,3.9,3.765,3.765,75059
TRE,20200825,10.97,11.22,10.84,10.84,118381
TRG,20200825,0.12,0.1248,0.1156,0.122,24824
TUB,20200825,1.178,1.178,1.154,1.172,76666
UBS,20200825,0.0066,0.0067,0.0062,0.0063,50232600
UNI,20200825,0.605,0.6185,0.6005,0.6055,3219385
VER,20200825,0.0032,0.0032,0.003,0.0031,4832300
VID,20200825,88.7,88.7,86.3,86.3,2083
VIS,20200825,64,64,62.7,62.9,57781
VOC,20200825,0.644,0.658,0.644,0.646,16515
YARP,20200825,2.88,2.88,2.88,2.88,300
YATO,20200825,9.3,9.3,9.3,9.3,539
YMEI,20200825,40.8,40.8,40.8,40.8,35
YMHRE,20200825,4.56,4.56,4.56,4.56,4390
YORE,20200825,0.845,0.845,0.845,0.845,1000
YTRA,20200825,8.4,8.4,8.4,8.5,7
YVIT,20200825,12,12,12,12,200
YZBL,20200825,1.15,1.15,1.15,1.15,500
ZOT,20200825,5.9,5.96,5.82,5.87,105496