A3M,20200903,2.158,2.288,2.158,2.252,671039
ACS,20200903,21.02,21.58,20.97,21.06,801043
ACX,20200903,6.978,7.084,6.798,6.838,494622
ADL,20200903,0.85,0.85,0.85,0.85,1200
ADNOIB,20200903,1604,1604,1604,1604,32
ADX,20200903,1.724,1.758,1.69,1.694,842849
ADZ,20200903,4.04,4.17,4.04,4.08,381
AEDAS,20200903,17.84,18.4,17.84,18.12,2131
AENA,20200903,129.5,132.8,128.4,129,237382
AGIL,20200903,3.8,3.82,3.56,3.64,10022
AI,20200903,0.0742,0.0769,0.071,0.0712,3093441
AIR,20200903,72.42,75.07,71.37,71.84,33720
AKI,20200903,0.138,0.167,0.138,0.1425,2252003
ALB,20200903,34.85,35.25,34.35,34.55,4435
ALM,20200903,9.39,9.525,9.27,9.31,475754
ALNT,20200903,10.95,10.95,9.92,9.98,9566
AMP,20200903,0.1694,0.1728,0.1658,0.1658,844114
AMS,20200903,50,51.4,49.46,49.72,1287763
ANA,20200903,104,105,100.7,101.5,91585
APAM,20200903,25.68,25.76,25.49,25.73,4847
APPS,20200903,6.95,6.96,6.765,6.765,248713
ARM,20200903,9,9,8.84,9,256
ATRY,20200903,7.78,7.78,7.46,7.5,13823
AZK,20200903,4.9,5.34,4.9,5,22102
BAIN,20200903,2.94,2.94,2.94,2.94,10158
BBVA,20200903,2.417,2.505,2.406,2.43,28995573
BDL,20200903,110,110,110,110,250
BIO,20200903,1.708,1.756,1.58,1.64,1184692
BKIA,20200903,1.031,1.0675,1.027,1.0355,5814724
BKT,20200903,4.315,4.372,4.24,4.287,2818040
BKY,20200903,0.625,0.654,0.611,0.611,14211387
BME,20200903,32.84,32.98,32.84,32.9,31055
CABK,20200903,1.8105,1.847,1.794,1.8155,16610295
CAF,20200903,29.1,29.25,28.7,29,33496
CASH,20200903,0.683,0.716,0.683,0.698,839485
CBAV,20200903,8.85,8.85,8.85,8.8,361
CCEP,20200903,35.5,37.25,35.5,37.1,9751
CDR,20200903,1.27,1.298,1.252,1.27,58160
CEV,20200903,7.25,7.25,7.25,7.25,2000
CIE,20200903,14.99,15.25,14.82,14.94,167342
CLE,20200903,0.3,0.3,0.3,0.3,50
CLNX,20200903,55,55.2,52.9,52.94,585095
CLR,20200903,1.38,1.39,1.38,1.39,2005
COL,20200903,7.5,7.665,7.355,7.405,616784
COM,20200903,0.33,0.338,0.316,0.32,48667
DIA,20200903,0.117,0.1187,0.117,0.118,4041998
DOM,20200903,3.375,3.465,3.375,3.415,181971
EAT,20200903,4.72,4.72,4.64,4.64,1125
EBRO,20200903,20.1,20.55,20.05,20.2,74335
ECR,20200903,1.992,2.065,1.942,1.954,176757
EDR,20200903,2.25,2.355,2.15,2.31,117973
EKT,20200903,7.75,7.86,7.71,7.71,54024
ELE,20200903,23.65,23.92,23.4,23.46,584348
ELZ,20200903,0.88,0.88,0.84,0.84,8000
ENC,20200903,2.773,2.791,2.711,2.726,904889
ENG,20200903,20.7,20.85,20.12,20.24,621294
ENO,20200903,9,9.08,9,9,5373
EZE,20200903,0.3085,0.318,0.301,0.3045,256546
FACE,20200903,6.76,6.76,6.2,6.2,83624
FAE,20200903,3.38,3.44,3.32,3.345,200123
FCC,20200903,8.27,8.3,8.01,8.2,67204
FDR,20200903,14.16,14.16,13.42,13.56,67151
FER,20200903,23.23,23.55,22.93,23.1,792054
GALQ,20200903,0.974,0.974,0.97,0.97,126
GAM,20200903,23.08,23.3,22.03,22.03,1280129
GAS,20200903,16.75,16.99,16.57,16.7,830338
GCO,20200903,21.15,21.9,21.15,21.5,43182
GEST,20200903,2.18,2.272,2.18,2.228,601908
GIGA,20200903,5.8,6.25,5.8,6,21694
GRE,20200903,15.75,15.75,15.2,15.2,8311
GRF,20200903,22.45,22.67,22.04,22.08,950381
GRF.P,20200903,13.66,13.72,13.42,13.54,93196
GRI,20200903,1.55,1.55,1.55,1.55,140
GRN,20200903,12.5,12.5,12.3,12.5,483
GSJ,20200903,4.66,4.8,4.5,4.5,42413
HLZ,20200903,6.93,7.18,6.66,6.88,12848
HOME,20200903,11.3,11.3,10.82,11.24,31592
IAG,20200903,2.301,2.498,2.295,2.396,18384032
IBE,20200903,10.78,10.895,10.61,10.685,10500194
IBG,20200903,17.85,17.9,17.5,17.6,17982
IDR,20200903,6.15,6.345,6.09,6.105,1149314
ISUR,20200903,7,7,6.98,7,79
ITX,20200903,23.91,24.12,23.53,23.68,2897326
IZER,20200903,6.7,6.88,6.64,6.88,5563
KOM,20200903,2.66,2.66,2.66,2.76,100
LBK,20200903,0.2135,0.2225,0.209,0.2105,6592828
LGT,20200903,11.4,11.6,11.35,11.6,1630
LLN,20200903,9.4,9.5,8.8,8.8,213859
LOG,20200903,14.5,14.84,14.5,14.56,123346
LRE,20200903,4.21,4.28,4.185,4.245,68399
MAKS,20200903,6,6.05,6,6.05,1495
MAP,20200903,1.571,1.601,1.538,1.549,4941615
MAS,20200903,22.46,22.48,22.44,22.44,517209
MCM,20200903,11.7,11.82,11.62,11.7,5275
MDF,20200903,0.4485,0.4585,0.4275,0.4415,2153977
MED,20200903,0.75,0.75,0.75,0.75,1600
MEL,20200903,3.4,3.626,3.374,3.528,1857319
MONI,20200903,0.274,0.276,0.274,0.276,66129
MRL,20200903,7.28,7.495,7.26,7.3,876089
MTB,20200903,1.45,1.5,1.45,1.5,4000
MTS,20200903,10.97,11.174,10.424,10.506,900566
MVC,20200903,6.17,6.34,6.17,6.3,7429
NBI,20200903,3.44,3.44,3.44,3.44,1150
NEA,20200903,4.1,4.18,4.1,4.18,329
NHH,20200903,2.86,2.965,2.85,2.86,31807
NTH,20200903,1.33,1.36,1.32,1.345,12532
NTX,20200903,2.96,3.1,2.96,3.1,13191
NXT,20200903,0.492,0.522,0.487,0.487,63802
NYE,20200903,0.003,0.0033,0.003,0.0033,13864800
OHL,20200903,0.7055,0.717,0.68,0.6815,1117429
OLE,20200903,0.253,0.264,0.2505,0.2525,3891335
ORY,20200903,2.855,2.855,2.74,2.795,107626
PHM,20200903,84.2,85.15,81,81.25,108895
PRM,20200903,9.28,9.42,9.26,9.26,13477
PRO,20200903,16,16,16,16,4599
PRS,20200903,0.405,0.414,0.4,0.402,84091
PSG,20200903,2.022,2.134,2.02,2.064,375635
PSI,20200903,4329.18,4406.56,4310.86,4316.2,4316
PVA,20200903,0.398,0.405,0.3875,0.389,149499
QBT,20200903,0.358,0.367,0.355,0.36,134293
R4,20200903,6.2,6.2,6.04,6.04,974
RDM,20200903,0.84,0.84,0.829,0.839,16379
REE,20200903,16.375,16.48,16.15,16.195,883426
REN,20200903,1.6,1.735,1.53,1.735,72080
REP,20200903,6.454,6.58,6.402,6.412,6843628
RIO,20200903,2.74,2.74,2.74,2.76,240
RJF,20200903,3.88,3.96,3.83,3.83,192616
RLIA,20200903,0.644,0.684,0.64,0.662,81521
ROVI,20200903,29.4,30.3,29.1,29.4,62266
SAB,20200903,0.324,0.3377,0.324,0.3274,62151491
SAN,20200903,1.85,1.91,1.8304,1.843,53096410
SCYR,20200903,1.94,1.983,1.912,1.915,1813964
SLR,20200903,15.5,15.61,14.66,14.81,815938
SPK,20200903,15.6,15.8,15.35,15.7,10551
SPS,20200903,0.36,0.379,0.36,0.363,27104
TEF,20200903,3.275,3.386,3.275,3.326,16654743
TL5,20200903,2.722,2.968,2.722,2.912,1176449
TLGO,20200903,3.705,3.73,3.65,3.69,55968
TRE,20200903,10.66,10.71,10.36,10.57,154345
TRG,20200903,0.1238,0.124,0.12,0.12,25212
TUB,20200903,1.172,1.218,1.172,1.21,149963
UBS,20200903,0.0063,0.0063,0.0062,0.0062,7451700
UNI,20200903,0.59,0.6205,0.59,0.5965,2150303
VER,20200903,0.0032,0.0032,0.003,0.0031,14262500
VID,20200903,88.8,90.4,87,87,4845
VIS,20200903,60.95,61.85,60.35,60.4,58327
VOC,20200903,0.67,0.67,0.63,0.668,11765
YAC1,20200903,1.14,1.14,1.14,1.14,4425
YATO,20200903,9.1,9.1,9.1,9.1,1051
YINM,20200903,16.5,16.6,16.5,16.6,606
YTAR,20200903,48.2,48.2,48.2,48.2,208
ZOT,20200903,5.62,5.73,5.6,5.6,141586