A3M,20200909,2.42,2.436,2.36,2.408,367963
ACS,20200909,20.58,20.97,20.45,20.94,760607
ACX,20200909,6.836,6.9,6.764,6.852,545961
ADNOIB,20200909,1633,1633,1633,1633,35
ADX,20200909,1.738,1.75,1.698,1.73,664265
ADZ,20200909,3.98,3.98,3.9,3.97,502
AEDAS,20200909,18.32,18.84,17.98,18.44,10316
AENA,20200909,124.5,125.3,123.2,124,130630
AGIL,20200909,3.76,3.76,3.76,3.76,112
AI,20200909,0.0689,0.0693,0.066,0.0682,3553051
AIR,20200909,70.26,70.26,68.1,69.29,43510
AKI,20200909,0.134,0.14,0.13,0.1365,639495
ALB,20200909,35.2,35.25,34.6,35.05,3252
ALC,20200909,18,18,18,18,250
ALM,20200909,9.565,9.63,9.49,9.56,426448
ALNT,20200909,10.5,10.5,10.35,10.4,2455
ALQ,20200909,5.55,5.55,5.55,5.55,4000
AMP,20200909,0.167,0.1694,0.164,0.1694,448238
AMS,20200909,49.4,50,49.01,49.52,778580
ANA,20200909,99.8,101.4,99.2,100.7,65038
APAM,20200909,24.33,24.66,24.28,24.5,133
APPS,20200909,6.575,6.74,6.51,6.66,226574
ARM,20200909,9.1,9.1,8.8,8.9,2659
ATRY,20200909,7.36,7.4,7.26,7.34,12010
AZK,20200909,5.22,5.34,5.04,5.32,7190
BAIN,20200909,2.94,2.94,2.94,2.94,576
BBVA,20200909,2.489,2.524,2.457,2.517,19903566
BDL,20200909,110,111,110,110,54
BIO,20200909,1.43,1.502,1.422,1.422,737646
BKIA,20200909,1.3405,1.4115,1.327,1.3975,7911462
BKT,20200909,4.422,4.642,4.399,4.63,2610643
BKY,20200909,0.559,0.567,0.52,0.542,16124062
BME,20200909,32.9,32.98,32.9,32.94,11342
CABK,20200909,1.954,2.065,1.954,2.055,14072610
CAF,20200909,29.2,29.2,28.6,28.95,19400
CASH,20200909,0.721,0.75,0.721,0.746,610369
CBAV,20200909,9,9.1,8.8,8.85,892
CCEP,20200909,37.5,37.8,37.2,37.6,1345
CDR,20200909,1.232,1.25,1.2,1.202,56088
CEV,20200909,7.4,7.45,7.4,7.45,4005
CIE,20200909,14.76,14.84,14.48,14.5,246519
CLNX,20200909,51.26,51.98,51.16,51.4,540227
CLR,20200909,1.42,1.49,1.42,1.49,16422
COL,20200909,6.85,6.95,6.76,6.93,791146
COM,20200909,0.31,0.326,0.31,0.31,7614
DIA,20200909,0.12,0.1204,0.1182,0.119,3463331
DOM,20200909,3.38,3.455,3.38,3.39,263967
EAT,20200909,4.69,4.69,4.485,4.485,7521
EBRO,20200909,19.92,20.2,19.92,20,79214
ECR,20200909,1.98,1.998,1.954,1.998,53735
EDR,20200909,2.4,2.495,2.385,2.47,55006
EEP,20200909,0.515,0.515,0.515,0.515,560
EKT,20200909,7.63,7.96,7.63,7.95,106389
ELE,20200909,23.08,23.5,23.02,23.41,903823
ELZ,20200909,0.845,0.855,0.845,0.855,12996
ENC,20200909,2.764,2.785,2.7,2.718,800335
ENG,20200909,20.04,20.58,20.02,20.44,599691
ENO,20200909,8.96,8.98,8.8,8.84,5038
EZE,20200909,0.291,0.299,0.287,0.289,688747
FACE,20200909,5.84,5.84,5.52,5.72,64099
FAE,20200909,3.73,3.765,3.515,3.53,911927
FCC,20200909,8.42,8.42,8.26,8.42,16721
FDR,20200909,14,14.26,13.72,14.16,87398
FER,20200909,22.47,22.56,22.05,22.5,1051842
GALQ,20200909,0.94,0.97,0.94,0.966,23633
GAM,20200909,21.43,22.32,21.39,22.22,923533
GAS,20200909,16.625,17.13,16.09,17,1260542
GCO,20200909,21.4,22.35,21.2,22.3,48579
GEST,20200909,2.27,2.29,2.236,2.246,440828
GIGA,20200909,7.1,7.3,7,7.1,33008
GRE,20200909,15.6,15.9,15.5,15.85,7767
GRF,20200909,22.89,23.9,22.83,23.3,1719092
GRF.P,20200909,13.6,14.4,13.58,14.04,257117
GRI,20200909,1.57,1.57,1.57,1.5,44
GRN,20200909,11.8,12.3,11.8,12.05,2066
GSJ,20200909,4.305,4.59,4.305,4.585,11909
HLZ,20200909,6.7,7.02,6.67,6.94,15772
HOME,20200909,11.2,11.2,11.04,11.04,18881
IAG,20200909,2.264,2.264,2.166,2.206,6010400
IBE,20200909,10.51,10.68,10.51,10.625,7214259
IBG,20200909,17.6,17.8,17.6,17.5,307
IDR,20200909,6.325,6.6,6.26,6.6,1038165
ISUR,20200909,6.94,6.94,6.9,6.96,29
ITX,20200909,22.97,23.1,22.74,22.83,1908344
IZER,20200909,6.64,6.8,6.46,6.6,6820
KOM,20200909,2.7,2.7,2.7,2.7,2048
LBK,20200909,0.237,0.2425,0.231,0.241,3895523
LGT,20200909,10.9,10.95,10.55,10.95,21947
LLN,20200909,7.8,8.65,7.7,8.5,178022
LOG,20200909,14.8,15,14.76,14.9,91095
LRE,20200909,4.15,4.23,4.14,4.165,83906
MAKS,20200909,5.9,5.9,5.9,5.9,1000
MAP,20200909,1.52,1.594,1.519,1.591,5435263
MAS,20200909,22.44,22.48,22.44,22.44,745655
MCM,20200909,11.64,11.7,11.52,11.62,4110
MDF,20200909,0.386,0.415,0.381,0.408,1468459
MEL,20200909,3.6,3.6,3.442,3.478,787844
MONI,20200909,0.26,0.26,0.254,0.254,24099
MRL,20200909,7.02,7.155,7,7.095,877359
MTB,20200909,1.48,1.56,1.48,1.56,2490
MTS,20200909,10.52,10.932,10.434,10.91,457175
MVC,20200909,6.2,6.34,6.2,6.34,11447
NBI,20200909,3.56,3.74,3.56,3.74,574
NEA,20200909,4.07,4.1,4,4.1,8279
NHH,20200909,2.965,2.965,2.855,2.96,32992
NTH,20200909,1.335,1.34,1.315,1.34,13950
NTX,20200909,2.94,3.06,2.94,3.06,26795
NXT,20200909,0.488,0.499,0.483,0.499,40694
NYE,20200909,0.0031,0.0032,0.003,0.0031,14263000
OHL,20200909,0.6055,0.6195,0.6005,0.6085,430827
OLE,20200909,0.2525,0.26,0.2525,0.2555,1652671
ORY,20200909,2.935,2.935,2.8,2.845,86816
PHM,20200909,83.9,90.75,83.1,90.2,215697
PRM,20200909,9.14,9.26,9.14,9.14,311
PRO,20200909,14.2,14.3,14.2,14.3,6931
PRS,20200909,0.401,0.41,0.4,0.4,43549
PSG,20200909,2.08,2.124,2.06,2.09,349052
PSI,20200909,4261.05,4361.62,4267.55,4357.78,4357
PVA,20200909,0.3965,0.41,0.39,0.409,230695
QBT,20200909,0.37,0.42,0.368,0.406,1813538
R4,20200909,6.26,6.42,6.2,6.42,2485
RDM,20200909,0.826,0.84,0.826,0.84,46825
REE,20200909,16.115,16.55,16.085,16.44,858469
REN,20200909,1.81,1.81,1.75,1.75,17200
REP,20200909,6.33,6.48,6.302,6.39,8518063
RIO,20200909,2.72,2.72,2.72,2.76,15
RJF,20200909,3.86,4,3.83,3.9,39706
RLIA,20200909,0.668,0.67,0.656,0.656,22183
ROVI,20200909,30.9,31.7,30.6,30.7,49953
SAB,20200909,0.4,0.4,0.3853,0.3932,49150172
SAN,20200909,1.8584,1.89,1.827,1.8848,50077785
SCYR,20200909,1.97,2,1.942,1.997,1902916
SLR,20200909,13.52,13.99,13.5,13.83,477689
SPK,20200909,16.1,16.1,15.55,16,6478
SPS,20200909,0.366,0.386,0.366,0.386,40973
TEF,20200909,3.265,3.347,3.246,3.342,13693246
TL5,20200909,3.42,3.716,3.42,3.6,2182746
TLGO,20200909,3.69,4,3.685,4,402471
TRE,20200909,10.16,10.5,10.09,10.21,242082
TRG,20200909,0.12,0.1202,0.1164,0.1202,18984
TUB,20200909,1.26,1.26,1.222,1.238,106866
UBS,20200909,0.0061,0.0064,0.0061,0.0063,15088500
UNI,20200909,0.6675,0.6725,0.648,0.6595,2106555
VER,20200909,0.003,0.0031,0.003,0.0031,7612300
VID,20200909,90.8,92.7,90.8,91.8,3839
VIS,20200909,59.2,59.75,58.9,59.5,82123
VOC,20200909,0.64,0.646,0.634,0.646,828
YATO,20200909,9.1,9.1,9.1,9.1,1000
YDOM,20200909,2.22,2.22,2.22,2.22,300
YEIS,20200909,6.9,6.9,6.9,6.9,200
YGOP,20200909,15.6,15.6,15.6,15.6,2050
YORE,20200909,0.86,0.86,0.86,0.86,4000
YPARK,20200909,1.43,1.43,1.43,1.43,999
YTAR,20200909,48.6,48.6,48.6,48.6,200
YVBA,20200909,12.6,12.6,12.6,12.6,397
YZBL,20200909,1.16,1.16,1.16,1.16,500
ZOT,20200909,5.6,5.65,5.57,5.6,114414