A3M,20200915,2.588,2.588,2.528,2.54,223373
ACS,20200915,21.17,21.27,20.97,21.05,648178
ACX,20200915,6.816,6.88,6.788,6.826,499700
ADL,20200915,0.55,0.55,0.51,0.514,22743
ADNOIB,20200915,1647,1647,1647,1647,34
ADX,20200915,1.942,1.98,1.864,1.9,3268820
ADZ,20200915,3.82,3.88,3.78,3.88,1426
AEDAS,20200915,17.86,18.52,17.22,18.28,25076
AENA,20200915,120.5,123.4,120.5,122.5,214121
AGIL,20200915,3.92,4.06,3.92,4,6653
AI,20200915,0.0673,0.0717,0.0664,0.0704,1837491
AIR,20200915,72,72,69.33,69.52,18360
AKI,20200915,0.146,0.16,0.145,0.145,125892
ALB,20200915,34.75,35,34.15,34.75,9397
ALC,20200915,18,18,18,18,25
ALM,20200915,9.585,9.885,9.58,9.85,545443
ALM.D,20200915,0.205,0.2144,0.205,0.214,1195392
ALNT,20200915,10.25,10.35,10.15,10.35,4980
ALQ,20200915,5.55,5.55,5.55,5.55,1820
AMP,20200915,0.169,0.18,0.1686,0.1742,3549351
AMS,20200915,49.67,50.48,49.14,50.26,776394
ANA,20200915,98.5,100.1,98.5,99.75,75343
APAM,20200915,24.25,24.39,24.23,24.27,766
APPS,20200915,6.44,6.555,6.44,6.48,289831
ARM,20200915,8.7,8.7,8.7,8.7,3821
ATRY,20200915,7.28,7.28,7.12,7.2,8823
AZK,20200915,4.96,5.1,4.96,5.04,1442
BAIN,20200915,2.94,2.94,2.94,2.94,100
BBVA,20200915,2.467,2.476,2.4,2.413,26720372
BDL,20200915,109,109,109,109,860
BIO,20200915,1.508,1.56,1.472,1.5,878073
BKIA,20200915,1.361,1.397,1.3475,1.3795,7194682
BKT,20200915,4.511,4.538,4.437,4.446,1891433
BKY,20200915,0.467,0.48,0.405,0.4075,32569608
BME,20200915,32.9,32.98,32.9,32.94,8542
CABK,20200915,2.012,2.044,1.986,2.017,12565448
CAF,20200915,28.9,29.6,28.9,29.2,17086
CASH,20200915,0.79,0.841,0.788,0.831,521955
CBAV,20200915,8.8,8.8,8.8,8.8,862
CCEP,20200915,36.05,38.3,36.05,38.2,3454
CDR,20200915,1.198,1.198,1.122,1.14,58789
CEV,20200915,7.5,7.5,7.5,7.5,229
CIE,20200915,14.73,14.93,14.63,14.68,194667
CLNX,20200915,51.74,53,51.38,52.9,621172
CLR,20200915,1.56,1.56,1.53,1.53,2584
COL,20200915,6.785,6.91,6.785,6.91,488780
COM,20200915,0.328,0.328,0.306,0.32,8233
DIA,20200915,0.1167,0.1205,0.1161,0.1163,3123398
DOM,20200915,3.52,3.59,3.52,3.54,372072
EAT,20200915,4.43,4.55,4.43,4.54,714
EBRO,20200915,20.5,20.5,20.3,20.4,22955
ECR,20200915,1.896,1.93,1.86,1.872,184210
EDR,20200915,2.41,2.45,2.345,2.45,34074
EKT,20200915,9.02,9.02,8.82,8.93,89151
ELE,20200915,23.45,23.92,23.4,23.78,945938
ELZ,20200915,0.855,0.855,0.845,0.855,7720
ENC,20200915,2.493,2.559,2.467,2.542,1018127
ENG,20200915,20.18,20.53,20.18,20.43,720971
ENO,20200915,9,9,8.8,9,11211
EZE,20200915,0.284,0.294,0.284,0.2935,536863
FACE,20200915,5.8,5.92,5.76,5.8,22076
FAE,20200915,3.55,3.63,3.5,3.615,454656
FCC,20200915,8.47,8.47,8.36,8.47,12387
FDR,20200915,13.58,14.08,13.58,13.94,64586
FER,20200915,21.83,22.65,21.8,22.35,754465
GALQ,20200915,0.94,0.98,0.922,0.98,51427
GAM,20200915,22.21,22.74,22.19,22.54,825886
GAS,20200915,17.035,17.39,16.93,17.28,1343005
GCO,20200915,22.5,22.9,22.5,22.7,30422
GEST,20200915,2.294,2.33,2.26,2.272,503872
GIGA,20200915,6.7,6.7,6.6,6.7,936
GRE,20200915,17.85,18.1,17.75,18.1,44486
GRF,20200915,23.71,24.73,23.63,24.44,1631969
GRF.P,20200915,14.12,14.56,14.1,14.36,262601
GRI,20200915,1.5,1.5,1.5,1.5,1000
GRN,20200915,12.3,12.55,12.15,12.5,9454
GSJ,20200915,4.39,4.445,4.33,4.395,24348
HLZ,20200915,7.05,7.09,6.91,6.91,1120
HOME,20200915,11.26,11.3,11.1,11.26,27931
IAG,20200915,1.48,1.489,1.414,1.4385,16086072
IAG.D,20200915,0.801,0.8338,0.7312,0.78,11593202
IBE,20200915,10.56,10.735,10.545,10.675,9160578
IBG,20200915,17.5,17.6,17.4,17.6,327
IDR,20200915,6.76,6.915,6.76,6.895,603526
ISUR,20200915,6.88,6.88,6.78,6.8,550
ITX,20200915,23.17,24.09,23.12,23.88,4038041
IZER,20200915,6.54,6.54,6.26,6.46,2026
KOM,20200915,2.7,2.76,2.7,2.76,452
LBK,20200915,0.242,0.2425,0.236,0.2375,4488233
LGT,20200915,11,11.6,10.9,11.3,9847
LLN,20200915,9.35,9.35,8.75,8.95,123308
LOG,20200915,15.1,15.28,15,15.22,66175
LRE,20200915,4.09,4.13,4.075,4.13,159433
MAKS,20200915,6,6.15,6,6.15,7321
MAP,20200915,1.54,1.55,1.524,1.533,4526785
MAS,20200915,22.38,22.44,22.34,22.4,407120
MCM,20200915,11.72,11.8,11.52,11.78,19565
MDF,20200915,0.453,0.453,0.41,0.42,1892652
MEL,20200915,3.354,3.418,3.302,3.322,879293
MONI,20200915,0.244,0.244,0.236,0.236,19400
MRL,20200915,6.92,7.09,6.915,7.055,850591
MTB,20200915,1.56,1.56,1.53,1.54,2899
MTS,20200915,10.83,10.892,10.698,10.878,340037
MVC,20200915,6.07,6.38,6.07,6.18,13249
NEA,20200915,4.07,4.07,4.07,4.05,100
NHH,20200915,2.85,2.895,2.82,2.82,115700
NTH,20200915,1.33,1.33,1.32,1.32,23947
NTX,20200915,3.24,3.24,3.2,3.2,16071
NXT,20200915,0.5,0.508,0.492,0.504,3123
NYE,20200915,0.0034,0.0036,0.0032,0.0034,50059200
OHL,20200915,0.611,0.645,0.601,0.612,1749358
OLE,20200915,0.286,0.296,0.266,0.272,9678979
ORY,20200915,2.87,2.93,2.865,2.9,102758
PB,20200915,5051.9,5087.99,5035.1,5069.08,5069
PHM,20200915,100,107,99.9,105.5,255105
PRM,20200915,9.42,9.42,9.12,9.12,7649
PRO,20200915,15.3,15.3,15.3,15.3,2119
PRS,20200915,0.396,0.41,0.396,0.409,79672
PSG,20200915,2.3,2.516,2.262,2.5,808759
PSI,20200915,4285.97,4303.34,4268.08,4285.97,4285
PVA,20200915,0.3905,0.398,0.3905,0.391,33452
QBT,20200915,0.372,0.379,0.355,0.366,819205
R4,20200915,6.4,6.4,6.16,6.18,4890
RBT,20200915,2.2,2.3,2.2,2.3,7349
RDM,20200915,0.89,0.89,0.862,0.862,4001
REE,20200915,16.18,16.465,16.085,16.39,1391210
REN,20200915,1.795,1.795,1.72,1.72,4762
REP,20200915,6.252,6.48,6.224,6.452,9523922
RIO,20200915,2.74,2.74,2.74,2.8,110
RJF,20200915,4.2,4.65,4.17,4.41,268721
RLIA,20200915,0.68,0.68,0.642,0.658,7189
ROVI,20200915,29.8,30.4,29.6,30.3,31233
SAB,20200915,0.3717,0.3736,0.3574,0.3587,41287080
SAN,20200915,1.803,1.824,1.7822,1.7938,42113074
SCYR,20200915,1.99,2.052,1.976,2.05,1678160
SLR,20200915,14.48,15.34,14.36,15.21,721630
SPK,20200915,15.9,16,15.65,15.9,7588
SPS,20200915,0.364,0.369,0.364,0.368,4991
TEF,20200915,3.282,3.289,3.217,3.283,13649630
TL5,20200915,3.59,3.63,3.502,3.554,483319
TLGO,20200915,3.98,4.005,3.835,3.87,224666
TRE,20200915,10.41,10.41,10.03,10.15,228487
TRG,20200915,0.119,0.119,0.113,0.1164,80072
TUB,20200915,1.15,1.182,1.15,1.174,97447
UBS,20200915,0.0065,0.0069,0.0065,0.0066,40441700
UNI,20200915,0.677,0.677,0.652,0.652,2080348
VER,20200915,0.0031,0.0031,0.0031,0.0031,21982400
VID,20200915,92,93.9,91.4,93.4,10369
VIS,20200915,58,59.3,57.9,58.85,59303
VOC,20200915,0.66,0.666,0.638,0.638,5682
YEIS,20200915,6.85,6.85,6.85,6.9,195
YMHRE,20200915,4.5,4.5,4.5,4.5,3310
YORE,20200915,0.875,0.875,0.875,0.875,5716
YVIT,20200915,12,12,12,12,3
ZOT,20200915,5.65,5.72,5.58,5.62,85927