A3M,20200828,2.38,2.38,2.264,2.264,409367
ACS,20200828,21.34,21.46,21.1,21.22,524333
ACX,20200828,6.85,6.954,6.826,6.946,359411
ADL,20200828,0.788,0.788,0.788,0.788,600
ADNOIB,20200828,1635,1635,1635,1635,32
ADX,20200828,1.65,1.742,1.634,1.736,1198180
ADZ,20200828,4.25,4.25,4.16,4.25,1660
AEDAS,20200828,18.94,19.02,18.78,18.98,2776
AENA,20200828,125,129.4,123,128.8,168738
AGIL,20200828,3.84,3.96,3.8,3.92,4800
AI,20200828,0.0775,0.0788,0.0755,0.0761,2907344
AIR,20200828,72.26,72.68,71.05,71.58,9131
AKI,20200828,0.112,0.112,0.1095,0.1095,17626
ALB,20200828,34.7,34.7,34.55,34.6,2390
ALC,20200828,17.2,17.2,17.2,17.2,300
ALM,20200828,9.3,9.42,9.27,9.275,337447
ALNT,20200828,10.6,10.75,10.6,10.6,208
ALQ,20200828,5.45,5.45,5.45,5.45,1000
AMP,20200828,0.1702,0.175,0.1672,0.173,1903389
AMS,20200828,48.81,49.03,47.87,49.03,818556
ANA,20200828,101.5,101.8,99.75,101.2,81665
APAM,20200828,25.07,25.17,25.07,25.07,748
APPS,20200828,6.92,7.01,6.845,6.96,358222
ARM,20200828,9,9,9,9,1
ATRY,20200828,7.5,7.86,7.46,7.68,58420
AZK,20200828,4.88,4.88,4.88,4.88,58
BBVA,20200828,2.557,2.629,2.546,2.6,25572592
BIO,20200828,1.568,1.646,1.55,1.576,1177029
BKIA,20200828,1.0435,1.0925,1.0435,1.0895,5804910
BKT,20200828,4.546,4.667,4.526,4.66,2304040
BKY,20200828,0.502,0.52,0.4815,0.509,6982915
BME,20200828,32.96,32.96,32.62,32.94,5560
CABK,20200828,1.87,1.901,1.8505,1.8995,9536667
CAF,20200828,31,31,30.05,30.5,13216
CASH,20200828,0.74,0.742,0.72,0.724,597326
CBAV,20200828,9.15,9.15,9.15,9.1,100
CCEP,20200828,34.85,35.2,34.85,35.15,177
CDR,20200828,1.278,1.358,1.27,1.328,177508
CEV,20200828,7.15,7.15,7.15,7.25,170
CIE,20200828,14.7,14.92,14.43,14.88,157608
CLE,20200828,0.3,0.3,0.3,0.3,200
CLNX,20200828,54,54.78,53.68,54.32,732223
COL,20200828,7.505,7.585,7.455,7.485,369849
COM,20200828,0.3,0.302,0.3,0.302,5300
DIA,20200828,0.12,0.1228,0.1195,0.1206,3734853
DOM,20200828,3.43,3.46,3.415,3.43,153922
EAT,20200828,4.5,4.575,4.45,4.45,4176
EBRO,20200828,20.45,20.55,19.9,20.35,62821
ECR,20200828,2.14,2.16,2.12,2.12,87957
EDR,20200828,2.15,2.205,2.085,2.2,178823
EEP,20200828,0.464,0.464,0.464,0.464,5700
EKT,20200828,7.88,7.88,7.67,7.7,35580
ELE,20200828,23.4,23.43,23.12,23.3,473680
ELZ,20200828,0.885,0.885,0.885,0.885,1570
ENC,20200828,2.73,2.73,2.659,2.696,668180
ENG,20200828,20.79,20.82,20.51,20.55,533335
ENO,20200828,9,9.1,8.9,8.92,1155
EZE,20200828,0.3105,0.313,0.302,0.3065,432182
FACE,20200828,6.74,6.74,6.14,6.2,122316
FAE,20200828,3.275,3.35,3.235,3.32,233994
FCC,20200828,7.88,8.11,7.88,7.95,13725
FDR,20200828,13.96,14.2,13.84,14.18,61538
FER,20200828,23.07,23.19,22.89,23.01,507945
GALQ,20200828,0.986,1.015,0.966,0.97,36069
GAM,20200828,22.24,22.41,21.81,22.27,1022840
GAS,20200828,16.13,16.18,15.895,16,690952
GCO,20200828,21.55,22.4,21.55,22.4,28491
GEST,20200828,2.258,2.284,2.236,2.268,561144
GIGA,20200828,5.7,5.7,5.65,5.65,12505
GRE,20200828,15.65,15.65,15.25,15.65,13129
GRF,20200828,22.91,22.92,22.4,22.48,966236
GRF.P,20200828,13.86,13.9,13.5,13.52,289303
GRI,20200828,1.43,1.43,1.43,1.43,2446
GRN,20200828,12.3,13,12.1,12.45,8590
GSJ,20200828,4.68,4.685,4.515,4.675,25398
HLZ,20200828,6.85,6.89,6.85,6.89,3460
HOME,20200828,11.24,11.26,11.06,11.26,14829
IAG,20200828,2.41,2.438,2.36,2.397,9398779
IBE,20200828,10.78,10.81,10.66,10.7,6129416
IBG,20200828,18,18,17.9,17.9,636
IDR,20200828,6.2,6.205,6.095,6.19,873781
ISUR,20200828,7,7,6.74,6.74,806
ITX,20200828,23.92,24.29,23.74,24.05,2515413
IZER,20200828,6.16,6.7,6.06,6.26,28344
LBK,20200828,0.225,0.233,0.2245,0.23,3813784
LGT,20200828,11.55,11.85,11.55,11.85,365
LLN,20200828,9,10,8.85,10,476557
LOG,20200828,15.14,15.18,15.04,15.1,63167
LRE,20200828,4.3,4.325,4.245,4.26,74878
MAKS,20200828,6,6,6,6,1700
MAP,20200828,1.61,1.654,1.61,1.636,4182635
MAS,20200828,22.46,22.48,22.46,22.46,285392
MCM,20200828,11.84,11.88,11.74,11.86,3991
MDF,20200828,0.338,0.406,0.338,0.385,8282810
MED,20200828,0.715,0.75,0.715,0.75,1754
MEL,20200828,3.632,3.68,3.564,3.622,1176221
MONI,20200828,0.228,0.238,0.228,0.238,51821
MRL,20200828,7.745,7.75,7.605,7.68,659064
MTB,20200828,1.44,1.45,1.44,1.45,3375
MTS,20200828,10.354,10.54,10.168,10.472,558800
MVC,20200828,6.37,6.39,6.01,6.39,19147
NBI,20200828,3.44,3.44,3.44,3.44,258
NEA,20200828,3.89,4.1,3.86,3.93,16682
NHH,20200828,3.005,3.04,2.93,3.03,17936
NTH,20200828,1.375,1.395,1.375,1.395,5317
NTX,20200828,2.14,2.16,2.14,2.16,24426
NXT,20200828,0.485,0.494,0.484,0.493,26188
NYE,20200828,0.0032,0.0035,0.0032,0.0033,24280300
OHL,20200828,0.595,0.625,0.595,0.6,611701
OLE,20200828,0.2555,0.256,0.249,0.2535,2072096
ORY,20200828,2.93,2.93,2.86,2.92,100241
PANG,20200828,1.48,1.49,1.48,1.49,3196
PHM,20200828,83.65,85.5,82.75,84.7,74336
PRM,20200828,9.22,9.44,9.2,9.22,225
PRO,20200828,14.2,14.8,14.2,14.8,24004
PRS,20200828,0.414,0.414,0.407,0.414,18102
PSG,20200828,2.076,2.09,2.03,2.074,286875
PSI,20200828,4371.6,4376.31,4337.54,4343.19,4343
PVA,20200828,0.388,0.401,0.388,0.391,99626
QBT,20200828,0.3555,0.366,0.3555,0.366,183343
R4,20200828,6,6.4,5.9,6.4,6401
RDM,20200828,0.831,0.849,0.831,0.832,1409
REE,20200828,15.985,16.065,15.86,15.885,842083
REN,20200828,1.455,1.55,1.455,1.545,63061
REP,20200828,6.958,6.986,6.88,6.902,4662568
RIO,20200828,2.74,2.76,2.74,2.76,2800
RJF,20200828,4.04,4.18,3.91,4.12,121115
RLIA,20200828,0.67,0.67,0.65,0.67,33900
ROVI,20200828,28.6,28.6,27.7,27.9,43900
SAB,20200828,0.336,0.3479,0.3342,0.3434,47842896
SAN,20200828,1.9144,1.9722,1.9002,1.962,50269082
SCYR,20200828,1.96,1.96,1.92,1.933,1423563
SLR,20200828,16.38,16.63,16.18,16.45,725717
SPK,20200828,16.65,16.8,16.2,16.7,13508
SPS,20200828,0.376,0.389,0.373,0.389,3160
TEF,20200828,3.443,3.47,3.383,3.39,12286484
TL5,20200828,2.8,2.914,2.8,2.82,403826
TLGO,20200828,3.83,3.83,3.75,3.805,25570
TRE,20200828,10.95,11.02,10.69,10.86,118572
TRG,20200828,0.121,0.1238,0.117,0.1186,130005
TUB,20200828,1.17,1.188,1.134,1.188,108815
UBS,20200828,0.0064,0.0065,0.0063,0.0064,7944500
UNI,20200828,0.6005,0.65,0.6,0.623,2960030
VER,20200828,0.003,0.0031,0.003,0.003,7253500
VID,20200828,88.7,89.9,87.1,89.9,4407
VIS,20200828,63.05,63.2,62.05,62.1,41043
VOC,20200828,0.64,0.64,0.638,0.638,8884
YATO,20200828,9.25,9.25,9.25,9.25,500
ZOT,20200828,5.85,5.85,5.77,5.84,123938