A3M,20200910,2.36,2.45,2.36,2.44,395431
ACS,20200910,20.91,21.2,20.78,20.89,686378
ACX,20200910,6.8,6.916,6.788,6.844,458741
ADL,20200910,0.692,0.692,0.616,0.62,100980
ADNOIB,20200910,1636,1636,1636,1636,33
ADX,20200910,1.714,1.744,1.71,1.73,370765
ADZ,20200910,3.85,3.97,3.85,3.97,1708
AEDAS,20200910,18.12,18.5,18,18.5,3079
AENA,20200910,123.4,125.5,122.7,123.5,108794
AGIL,20200910,3.76,4.02,3.76,4.02,28000
AI,20200910,0.0689,0.0689,0.0656,0.0667,1947608
AIR,20200910,69.29,70.63,68.86,69.24,30780
AKI,20200910,0.143,0.169,0.14,0.1685,1571830
ALB,20200910,35.2,35.2,34.7,34.85,5883
ALC,20200910,18,18,18,18,193
ALM,20200910,9.63,9.645,9.42,9.49,518509
ALNT,20200910,10.35,10.4,10.2,10.3,2147
AMP,20200910,0.1694,0.1694,0.166,0.1664,1181009
AMS,20200910,49.69,49.91,49.06,49.67,737834
ANA,20200910,100.5,101,99.35,99.5,64405
APAM,20200910,24.54,24.55,24.25,24.33,4678
APPS,20200910,6.73,6.77,6.585,6.615,244902
ARM,20200910,8.8,8.84,8.74,8.84,2708
ATRY,20200910,7.34,7.36,7.14,7.24,17912
AZK,20200910,5.24,5.24,5.06,5.24,579
BAIN,20200910,2.94,2.94,2.94,2.94,1150
BBVA,20200910,2.518,2.547,2.471,2.514,20558020
BDL,20200910,109,109,109,110,120
BIO,20200910,1.448,1.528,1.44,1.494,999633
BKIA,20200910,1.397,1.4155,1.3685,1.39,5984887
BKT,20200910,4.613,4.672,4.58,4.623,2296683
BKY,20200910,0.552,0.56,0.486,0.49,21102419
BME,20200910,32.92,32.98,32.92,32.98,16127
CABK,20200910,2.054,2.075,2.025,2.04,11080297
CAF,20200910,29.05,29.55,28.75,29.1,27493
CASH,20200910,0.75,0.758,0.731,0.758,504004
CBAV,20200910,8.9,8.9,8.8,8.85,541
CCEP,20200910,35.45,37.8,35.45,37.4,3098
CDR,20200910,1.21,1.236,1.21,1.22,21550
CEV,20200910,7.4,7.45,7.4,7.45,4005
CIE,20200910,14.5,14.81,14.45,14.51,278694
CLNX,20200910,51.68,52.42,51.48,52.02,636186
CLR,20200910,1.56,1.62,1.56,1.62,63422
COL,20200910,6.915,6.975,6.86,6.895,350425
COM,20200910,0.31,0.338,0.31,0.314,32291
DIA,20200910,0.1185,0.1193,0.1165,0.1193,3931902
DOM,20200910,3.275,3.43,3.25,3.39,210731
EAT,20200910,4.63,4.635,4.55,4.595,2612
EBRO,20200910,19.98,20.15,19.98,20.1,40728
ECR,20200910,1.962,2.005,1.952,1.952,36366
EDR,20200910,2.45,2.49,2.4,2.49,46372
EEP,20200910,0.505,0.505,0.505,0.505,4340
EKT,20200910,8,8.51,8,8.43,202807
ELE,20200910,23.45,23.53,23.19,23.29,687177
ELZ,20200910,0.855,0.855,0.83,0.84,19957
ENC,20200910,2.718,2.727,2.528,2.561,2601525
ENG,20200910,20.37,20.57,20.3,20.37,453727
ENO,20200910,8.98,8.98,8.82,8.84,28515
EZE,20200910,0.288,0.2945,0.285,0.287,560607
FACE,20200910,5.7,6.2,5.62,6.18,27275
FAE,20200910,3.535,3.545,3.42,3.42,529636
FCC,20200910,8.22,8.47,8.22,8.47,10716
FDR,20200910,14.22,14.3,13.94,14.3,39325
FER,20200910,22.45,22.52,21.8,21.84,1097481
GALQ,20200910,0.944,0.98,0.944,0.98,1320
GAM,20200910,22.27,22.48,22.02,22.08,700234
GAS,20200910,16.79,17.225,16.79,16.99,830247
GCO,20200910,22.3,22.4,22.1,22.25,20505
GEST,20200910,2.236,2.28,2.224,2.252,444698
GIGA,20200910,7.3,7.3,6.75,6.8,9734
GRE,20200910,15.95,15.95,15.7,15.95,40872
GRF,20200910,23.3,23.3,22.67,22.96,968934
GRF.P,20200910,13.82,13.98,13.5,13.54,254749
GRN,20200910,12.05,12.25,12,12.05,1434
GSJ,20200910,4.585,4.585,4.35,4.55,20269
HLZ,20200910,6.94,7,6.9,6.9,2687
HOME,20200910,11.26,11.26,10.9,11.22,65134
IAG,20200910,2.2,2.279,2.096,2.176,11728716
IBE,20200910,10.625,10.7,10.51,10.61,7371518
IBG,20200910,17.6,17.6,17.5,17.6,4983
IDR,20200910,6.655,6.66,6.515,6.59,772905
ISUR,20200910,6.94,6.94,6.88,6.9,2082
ITX,20200910,22.86,23.33,22.8,23.25,2017145
IZER,20200910,6.54,6.54,6.2,6.4,10884
KOM,20200910,2.7,2.7,2.7,2.7,2048
LBK,20200910,0.2405,0.245,0.2355,0.238,8063724
LGT,20200910,10.95,11,10.95,10.95,9720
LLN,20200910,8.8,8.95,8.3,8.35,125029
LOG,20200910,14.9,15.14,14.88,14.94,154091
LRE,20200910,4.28,4.28,4.07,4.14,90618
MAKS,20200910,5.95,5.95,5.95,5.95,613
MAP,20200910,1.592,1.599,1.563,1.568,3132779
MAS,20200910,22.44,22.48,22.44,22.44,550295
MCM,20200910,11.58,11.7,11.54,11.6,22272
MDF,20200910,0.411,0.514,0.4,0.504,9276162
MED,20200910,0.715,0.715,0.715,0.715,332
MEL,20200910,3.49,3.588,3.472,3.508,1038929
MONI,20200910,0.264,0.264,0.258,0.258,19722
MRL,20200910,7.09,7.135,7.015,7.02,739312
MTB,20200910,1.5,1.55,1.45,1.5,200588
MTS,20200910,10.94,10.98,10.686,10.794,378782
MVC,20200910,6.22,6.34,6.2,6.34,5525
NEA,20200910,4.08,4.17,4.03,4.16,7219
NHH,20200910,2.96,3.04,2.93,2.99,31184
NTH,20200910,1.34,1.345,1.325,1.345,11794
NTX,20200910,3.04,3.18,3.04,3.18,18270
NXT,20200910,0.508,0.51,0.492,0.492,26375
NYE,20200910,0.0032,0.0032,0.0031,0.0032,2574200
OHL,20200910,0.618,0.618,0.593,0.615,692144
OLE,20200910,0.256,0.263,0.2545,0.262,2051134
ORY,20200910,2.84,2.89,2.82,2.84,43451
PHM,20200910,91.75,93,86.95,88.35,189611
PRM,20200910,9.14,9.26,9.14,9.26,852
PRO,20200910,14.3,14.3,14.2,14.2,2392
PRS,20200910,0.4,0.4085,0.381,0.3905,56989
PSG,20200910,2.106,2.124,2.08,2.11,249124
PSI,20200910,4353.94,4362.66,4317.53,4325.64,4325
PVA,20200910,0.395,0.4165,0.39,0.391,154260
QBT,20200910,0.407,0.42,0.3855,0.405,672284
R4,20200910,6.28,6.38,6.14,6.38,7100
RDM,20200910,0.84,0.84,0.837,0.84,2514
REE,20200910,16.39,16.505,16.32,16.405,1099843
REN,20200910,1.855,1.855,1.645,1.7,56184
REP,20200910,6.412,6.546,6.34,6.46,6407146
RIO,20200910,2.76,2.8,2.76,2.8,4425
RJF,20200910,3.84,3.99,3.83,3.93,62014
RLIA,20200910,0.69,0.69,0.658,0.658,41358
ROVI,20200910,30.7,31,29.8,29.8,37782
SAB,20200910,0.395,0.3984,0.3767,0.3867,53279110
SAN,20200910,1.8836,1.8892,1.8294,1.8456,53548051
SCYR,20200910,1.98,2.022,1.966,2.022,1714902
SLR,20200910,13.85,14.01,13.68,13.89,425679
SPK,20200910,16,16,15.7,15.8,1506
SPS,20200910,0.366,0.386,0.366,0.386,10801
TEF,20200910,3.322,3.323,3.245,3.27,17872305
TL5,20200910,3.6,3.66,3.566,3.61,1671738
TLGO,20200910,4,4.02,3.89,4,75838
TRE,20200910,10.2,10.37,10.11,10.15,125518
TRG,20200910,0.1168,0.1204,0.1168,0.1204,53000
TUB,20200910,1.22,1.244,1.202,1.202,74727
UBS,20200910,0.0063,0.0064,0.0062,0.0064,5544900
UNI,20200910,0.6625,0.675,0.6535,0.662,2044891
VER,20200910,0.003,0.003,0.003,0.003,3132300
VID,20200910,91.6,92.7,90.9,92.7,6508
VIS,20200910,59.7,60.15,59.05,59.2,60009
VOC,20200910,0.654,0.668,0.646,0.668,5655
YGOP,20200910,15.6,15.6,15.6,15.6,2050
YINM,20200910,16.7,16.7,16.7,16.7,200
YMHRE,20200910,4.6,4.6,4.6,4.6,11165
YORE,20200910,0.86,0.86,0.86,0.86,4000
YPARK,20200910,1.43,1.43,1.43,1.43,999
YVBA,20200910,12.5,12.5,12.5,12.5,400
ZOT,20200910,5.6,5.7,5.59,5.65,246891