A3M,20200826,2.31,2.344,2.296,2.302,156110
ACS,20200826,21.38,21.67,21.08,21.32,460467
ACX,20200826,6.81,6.972,6.81,6.972,583091
ADL,20200826,0.774,0.8,0.77,0.8,17293
ADNOIB,20200826,1631,1631,1631,1631,34
ADX,20200826,1.612,1.66,1.61,1.65,497433
ADZ,20200826,4.14,4.22,4.1,4.22,4084
AEDAS,20200826,18.36,18.86,18.34,18.34,2479
AENA,20200826,122,124.8,121.3,124.2,86028
AGIL,20200826,3.92,3.92,3.84,3.84,1000
AI,20200826,0.0754,0.081,0.0739,0.0792,9188635
AIR,20200826,70,71.72,70,70.42,4808
AKI,20200826,0.114,0.118,0.114,0.114,96037
ALB,20200826,35.5,35.5,34.7,35,4394
ALM,20200826,9.4,9.49,9.34,9.34,413361
ALNT,20200826,10.5,10.6,10.3,10.6,11560
ALQ,20200826,5.35,5.35,5.35,5.35,700
AMP,20200826,0.172,0.173,0.169,0.17,905721
AMS,20200826,47.54,48.3,46.98,48.12,606041
ANA,20200826,101.3,101.9,100.2,101.1,59709
APAM,20200826,25.45,25.45,25.45,25.5,400
APPS,20200826,7.02,7.1,6.98,7.075,247699
ARM,20200826,9,9,9,9,3749
ATRY,20200826,8.08,8.08,7.7,7.8,60421
AZK,20200826,4.9,4.9,4.9,4.96,70
BBVA,20200826,2.491,2.57,2.48,2.541,17346874
BDL,20200826,109,111,109,110,35
BIO,20200826,1.47,1.51,1.432,1.49,746739
BKIA,20200826,1.0645,1.0785,1.0435,1.05,4779460
BKT,20200826,4.561,4.618,4.53,4.551,1253042
BKY,20200826,0.519,0.546,0.511,0.538,18243179
BME,20200826,32.92,32.92,32.72,32.82,2040
CABK,20200826,1.9,1.9305,1.874,1.8875,6707186
CAF,20200826,30,30.55,29.6,30.55,15169
CASH,20200826,0.726,0.739,0.725,0.737,452595
CBAV,20200826,9.05,9.15,9.05,9.1,1149
CCEP,20200826,35.25,35.25,34.75,34.85,2864
CDR,20200826,1.244,1.278,1.24,1.278,52081
CEV,20200826,7.45,7.45,7.25,7.25,309
CIE,20200826,14.3,14.48,14.26,14.39,140188
CLNX,20200826,54.2,54.36,53.78,54,458944
CLR,20200826,1.18,1.23,1.18,1.23,1255
CMM,20200826,1,1,1,1,2595
COL,20200826,7.29,7.495,7.25,7.465,501547
COM,20200826,0.302,0.302,0.272,0.302,28731
DIA,20200826,0.123,0.1245,0.1217,0.1236,4670609
DOM,20200826,3.43,3.43,3.35,3.405,98274
EAT,20200826,4.65,4.65,4.65,4.66,25
EBRO,20200826,20.6,20.75,20.4,20.65,78132
ECR,20200826,2.08,2.18,2.03,2.16,333582
EDR,20200826,2.02,2.02,1.96,1.992,40378
EEP,20200826,0.444,0.444,0.444,0.444,3000
EKT,20200826,7.76,7.9,7.76,7.88,56470
ELE,20200826,23.57,23.57,23.24,23.39,818058
ELZ,20200826,0.875,0.915,0.87,0.91,32852
ENC,20200826,2.68,2.722,2.67,2.709,560296
ENG,20200826,21.1,21.14,20.81,20.81,576360
ENO,20200826,8.88,9.14,8.88,9,2372
EZE,20200826,0.3145,0.324,0.313,0.316,112740
FACE,20200826,5.6,6.52,5.46,6.4,395182
FAE,20200826,3.315,3.375,3.315,3.32,149077
FCC,20200826,8.08,8.08,7.93,7.93,10805
FDR,20200826,13.8,14.1,13.8,14.1,46054
FER,20200826,23.08,23.28,22.93,23.17,314075
GALQ,20200826,1.055,1.055,0.996,1.03,11609
GAM,20200826,22.93,23.26,22.72,23.26,834349
GAS,20200826,16.18,16.285,16.035,16.035,461888
GCO,20200826,21.85,22.05,21.5,21.85,22577
GEST,20200826,2.21,2.246,2.184,2.2,541530
GIGA,20200826,5.75,5.85,5.7,5.7,5486
GRE,20200826,15.65,15.65,15.4,15.45,5245
GRF,20200826,23.16,23.37,23.03,23.25,577268
GRF.P,20200826,14.1,14.44,14.08,14.1,144247
GRI,20200826,1.35,1.35,1.35,1.35,2104
GRN,20200826,12.55,12.7,12.15,12.3,1612
GSJ,20200826,4.37,4.445,4.365,4.435,8767
HLZ,20200826,7.39,7.4,7.05,7.12,16076
HOME,20200826,11.44,11.46,11.22,11.3,13355
IAG,20200826,2.233,2.306,2.203,2.304,5463467
IBE,20200826,10.885,10.89,10.795,10.825,5290739
IBG,20200826,17.8,17.8,17.75,17.8,1429
IDR,20200826,6.29,6.305,6.2,6.29,668581
ISUR,20200826,6.82,6.82,6.8,6.8,4659
ITX,20200826,23.59,24,23.56,23.96,1220199
IZER,20200826,5.8,6,5.8,5.98,9329
KOM,20200826,2.66,2.66,2.66,2.76,75
LBK,20200826,0.2305,0.2355,0.224,0.226,4510772
LGT,20200826,11.95,11.95,11.95,11.85,5
LLN,20200826,8.15,8.8,7.4,7.4,706937
LOG,20200826,15.6,15.6,15.18,15.3,95678
LRE,20200826,4.3,4.41,4.28,4.28,46753
MAKS,20200826,5.75,5.75,5.75,5.75,727
MAP,20200826,1.6,1.622,1.583,1.588,4147156
MAS,20200826,22.48,22.5,22.46,22.46,394406
MCM,20200826,11.8,11.9,11.72,11.9,4650
MDF,20200826,0.398,0.416,0.375,0.382,2228404
MED,20200826,0.725,0.725,0.725,0.75,68
MEL,20200826,3.456,3.534,3.45,3.5,808920
MONI,20200826,0.238,0.24,0.238,0.24,22000
MRL,20200826,7.585,7.85,7.535,7.805,980528
MTB,20200826,1.56,1.56,1.56,1.49,10
MTS,20200826,9.889,10.308,9.887,10.3,506040
MVC,20200826,6.38,6.55,6.15,6.19,11643
NBI,20200826,3.44,3.54,3.44,3.44,485
NEA,20200826,3.7,3.85,3.7,3.8,16273
NHH,20200826,2.86,2.895,2.78,2.8,26300
NTH,20200826,1.38,1.39,1.355,1.385,51627
NTX,20200826,2.18,2.18,2.16,2.16,41893
NXT,20200826,0.49,0.49,0.484,0.484,6000
NYE,20200826,0.0034,0.0035,0.0033,0.0034,7201400
OHL,20200826,0.5875,0.607,0.5875,0.5925,205610
OLE,20200826,0.2595,0.262,0.251,0.253,4035239
ORY,20200826,2.76,3,2.745,2.99,357986
PANG,20200826,1.42,1.42,1.42,1.42,3520
PHM,20200826,84,85.5,82.95,85,110367
PRM,20200826,9.22,9.38,9.16,9.22,2703
PRO,20200826,13.2,13.8,13.2,13.8,26003
PRS,20200826,0.42,0.4205,0.407,0.41,94251
PSG,20200826,2.09,2.098,2.042,2.048,458847
PSI,20200826,4381.69,4398.12,4363.44,4388.27,4388
PVA,20200826,0.396,0.4055,0.385,0.402,78333
QBT,20200826,0.36,0.365,0.355,0.36,99700
R4,20200826,6.1,6.16,6.1,6.14,576
RBT,20200826,2.2,2.2,2.2,2.2,1399
RDM,20200826,0.85,0.85,0.84,0.84,11550
REE,20200826,16.335,16.34,16.1,16.1,722989
REN,20200826,1.51,1.56,1.47,1.53,34018
REP,20200826,6.77,6.942,6.728,6.858,3994415
RIO,20200826,2.76,2.76,2.76,2.74,15
RJF,20200826,3.7,3.75,3.56,3.69,23009
RLIA,20200826,0.64,0.66,0.64,0.65,1544
ROVI,20200826,28.1,28.3,27.7,28,20796
SAB,20200826,0.3275,0.3372,0.3267,0.3309,29167622
SAN,20200826,1.882,1.9322,1.875,1.9206,21698846
SCYR,20200826,1.941,1.954,1.901,1.939,1761772
SLR,20200826,15.48,16.12,15.4,16.09,509983
SPK,20200826,16.65,16.7,16.25,16.65,2408
SPS,20200826,0.375,0.377,0.375,0.39,14
TEF,20200826,3.502,3.549,3.445,3.468,9417140
TL5,20200826,2.87,2.912,2.832,2.868,326839
TLGO,20200826,3.815,3.815,3.735,3.75,59384
TRE,20200826,10.98,10.99,10.68,10.76,121247
TRG,20200826,0.1192,0.129,0.1192,0.122,188228
TUB,20200826,1.178,1.178,1.126,1.148,59067
UBS,20200826,0.0064,0.0068,0.0064,0.0066,32680700
UNI,20200826,0.6015,0.615,0.6,0.6035,1923469
VER,20200826,0.0031,0.0032,0.0031,0.0031,3108800
VID,20200826,86.3,88.5,86,87,4654
VIS,20200826,63,63.35,62.5,63.35,45245
VOC,20200826,0.644,0.65,0.644,0.644,8205
YARP,20200826,2.88,2.88,2.88,2.88,300
YATO,20200826,9.25,9.25,9.25,9.25,542
YMHRE,20200826,4.56,4.56,4.56,4.56,750
YORE,20200826,0.845,0.845,0.845,0.845,1000
YTRA,20200826,8.4,8.4,8.4,8.5,7
YVIT,20200826,12,12,12,12,200
YZBL,20200826,1.15,1.15,1.15,1.15,500
ZOT,20200826,5.84,5.94,5.82,5.94,117090