A3M,20200917,2.552,2.552,2.488,2.536,241198
ACS,20200917,21.05,21.29,20.91,21.16,667949
ACX,20200917,6.824,7.08,6.818,7.08,1077542
ADL,20200917,0.43,0.436,0.39,0.42,113254
ADNOIB,20200917,1659,1659,1659,1659,34
ADX,20200917,1.838,1.916,1.82,1.86,1106338
ADZ,20200917,3.77,3.85,3.74,3.84,2319
AEDAS,20200917,18.22,18.7,18.2,18.7,2589
AENA,20200917,120.3,123,118,123,173309
AGIL,20200917,4,4.42,4,4.34,34386
AI,20200917,0.0707,0.0768,0.0704,0.075,6954853
AIR,20200917,69,71.38,69,71.26,22806
AKI,20200917,0.13,0.1385,0.12,0.129,310677
ALB,20200917,34.8,35.2,34.65,34.8,5900
ALC,20200917,17.8,17.8,17.8,18,29
ALM,20200917,9.76,9.98,9.725,9.915,271574
ALM.D,20200917,0.207,0.2166,0.207,0.21,1467684
ALNT,20200917,10.25,10.25,10.15,10.15,1485
ALQ,20200917,5.5,5.5,5.5,5.5,911
AMP,20200917,0.1718,0.172,0.1654,0.1702,767086
AMS,20200917,49.34,51.56,49.15,51.2,729702
ANA,20200917,99.35,102.5,98.75,102,89565
APAM,20200917,24.52,25.34,24.52,25.12,1855
APPS,20200917,6.56,6.64,6.48,6.58,322094
ARM,20200917,8.68,8.82,8.68,8.68,13355
ATRY,20200917,7.24,7.4,7.2,7.36,55637
AZK,20200917,5.04,5.04,4.88,4.89,4188
BBVA,20200917,2.391,2.435,2.341,2.418,28267009
BDL,20200917,110,111,110,109,418
BIO,20200917,1.5,1.5,1.452,1.454,213519
BKIA,20200917,1.441,1.46,1.4025,1.4405,10286747
BKT,20200917,4.419,4.458,4.357,4.42,2093207
BKY,20200917,0.47,0.501,0.411,0.4355,41834228
CABK,20200917,2.05,2.072,2.014,2.065,12832989
CAF,20200917,29.75,29.95,29.3,29.8,12890
CASH,20200917,0.835,0.836,0.815,0.828,372125
CBAV,20200917,8.8,8.8,8.8,8.8,141
CCEP,20200917,37.45,37.8,37,37.15,1631
CDR,20200917,1.086,1.2,1.08,1.11,126316
CEV,20200917,7.1,7.1,7.1,7.5,40
CIE,20200917,14.49,15.28,14.47,15.16,344409
CLNX,20200917,52.06,53.24,51.94,53.08,503703
CLR,20200917,1.57,1.57,1.57,1.57,3000
COL,20200917,7.12,7.395,7.065,7.335,716344
COM,20200917,0.298,0.308,0.28,0.288,33423
DIA,20200917,0.1168,0.1168,0.1136,0.116,4587370
DOM,20200917,3.51,3.6,3.51,3.6,94757
EAT,20200917,4.46,4.58,4.46,4.58,7527
EBRO,20200917,20.6,20.6,20.4,20.5,24616
ECR,20200917,1.842,1.918,1.82,1.902,189862
EDR,20200917,2.44,2.49,2.42,2.49,36117
EEP,20200917,0.494,0.494,0.494,0.494,3000
EKT,20200917,8.79,9.19,8.7,9.15,184529
ELE,20200917,23.25,23.49,23.17,23.31,523412
ELZ,20200917,0.845,0.845,0.84,0.845,18550
ENC,20200917,2.58,2.634,2.572,2.623,1250986
ENG,20200917,20.15,20.4,20.11,20.37,386605
ENO,20200917,8.98,8.98,8.82,8.88,3689
EZE,20200917,0.29,0.3,0.2825,0.3,1555503
FACE,20200917,5.82,6.16,5.56,5.86,85144
FAE,20200917,3.55,3.695,3.495,3.67,619057
FCC,20200917,8.45,8.9,8.37,8.68,38782
FDR,20200917,14.84,15,14.7,14.98,57349
FER,20200917,22.21,22.79,22.11,22.68,767717
GALQ,20200917,0.976,0.976,0.95,0.95,2840
GAM,20200917,22.84,22.96,22.44,22.6,982998
GAS,20200917,17.3,17.82,17.24,17.72,1045947
GCO,20200917,23.7,23.75,23.2,23.55,34027
GEST,20200917,2.208,2.262,2.192,2.248,510274
GIGA,20200917,6.45,6.5,6.3,6.4,5199
GRE,20200917,18,18.3,17.9,18.25,15704
GRF,20200917,24.15,24.38,23.82,24.1,841546
GRF.P,20200917,14.14,14.36,13.74,14.24,224251
GRI,20200917,1.55,1.57,1.55,1.55,120
GRN,20200917,12.5,12.5,12.25,12.25,2455
GSJ,20200917,4.38,4.38,4.23,4.29,35318
HLZ,20200917,7.14,7.14,7.05,7.12,3671
HOME,20200917,11.26,11.28,11.14,11.22,26377
IAG,20200917,1.4215,1.4455,1.403,1.4115,12774983
IAG.D,20200917,0.7424,0.78,0.7166,0.7316,7864387
IBE,20200917,10.53,10.59,10.48,10.54,8187219
IBG,20200917,17.5,17.65,17.5,17.65,3066
IDR,20200917,6.75,6.795,6.585,6.71,595280
ISUR,20200917,6.82,7,6.8,6.82,3462
ITX,20200917,25.45,25.8,25.18,25.46,3036455
IZER,20200917,6.48,6.48,6.4,6.4,734
KOM,20200917,2.76,2.76,2.76,2.76,359
LBK,20200917,0.2475,0.27,0.2415,0.2655,17250507
LGT,20200917,11.55,11.55,11.55,11.3,94
LLN,20200917,8.2,8.2,8,8.15,77470
LOG,20200917,15.14,15.34,15.14,15.34,84349
LRE,20200917,4.48,4.48,4.285,4.32,25238
MAKS,20200917,6.7,7,6.7,7,8335
MAP,20200917,1.492,1.509,1.478,1.504,4168222
MAS,20200917,22.42,22.48,22.36,22.46,418645
MCM,20200917,11.9,12.3,11.7,12.16,37732
MDF,20200917,0.409,0.52,0.382,0.4665,7635645
MEL,20200917,3.282,3.382,3.24,3.364,1623238
MONI,20200917,0.23,0.23,0.224,0.224,45500
MRL,20200917,7.125,7.165,7.055,7.095,1073776
MTB,20200917,1.46,1.46,1.46,1.46,625
MTS,20200917,10.986,11.512,10.924,11.48,1049014
MVC,20200917,6.37,6.37,6.08,6.16,15053
NBI,20200917,3.66,3.66,3.66,3.74,100
NEA,20200917,4.09,4.29,4.09,4.26,20620
NHH,20200917,2.78,2.81,2.73,2.735,20420
NTH,20200917,1.35,1.35,1.31,1.32,9236
NTX,20200917,3.06,3.08,3.06,3.08,1465
NXT,20200917,0.5,0.5,0.49,0.499,12649
NYE,20200917,0.0037,0.0048,0.0036,0.0042,497687400
OHL,20200917,0.5965,0.6135,0.596,0.6055,464604
OLE,20200917,0.288,0.2935,0.274,0.277,10264358
ORY,20200917,2.905,3.21,2.85,3.065,973226
PHM,20200917,101,103.8,98.15,102.9,169866
PRM,20200917,9.16,9.34,9.14,9.2,765
PRO,20200917,15.4,15.5,15.4,15.5,1589
PRS,20200917,0.4,0.41,0.395,0.396,157427
PSG,20200917,2.43,2.43,2.3,2.314,374074
PSI,20200917,4293.41,4301.19,4265.89,4292.13,4292
PVA,20200917,0.391,0.395,0.382,0.395,124717
QBT,20200917,0.362,0.376,0.36,0.376,642175
R4,20200917,6.28,6.34,6.26,6.3,1587
RBT,20200917,2.24,2.24,2.24,2.24,1077
RDM,20200917,0.859,0.859,0.859,0.865,50
REE,20200917,16.04,16.355,16,16.2,740319
REN,20200917,1.695,1.695,1.65,1.695,32042
REP,20200917,6.5,6.622,6.452,6.522,6703675
RIO,20200917,2.74,2.76,2.72,2.76,5664
RJF,20200917,4.31,4.45,4.31,4.39,56283
RJF.D,20200917,0.0416,0.0446,0.04,0.042,251774
RLIA,20200917,0.658,0.668,0.642,0.668,30415
ROVI,20200917,29.6,30.3,29.1,29.9,50597
SAB,20200917,0.3552,0.3617,0.349,0.36,39455103
SAN,20200917,1.757,1.7776,1.738,1.762,54648482
SCYR,20200917,2.04,2.074,2.022,2.07,1675706
SLR,20200917,14.89,15.55,14.8,15.37,601242
SPK,20200917,16.7,16.75,16.3,16.35,20621
SPS,20200917,0.361,0.37,0.361,0.37,2873
TEF,20200917,3.225,3.252,3.156,3.236,16255650
TL5,20200917,3.51,3.51,3.364,3.482,503293
TLGO,20200917,3.835,3.89,3.82,3.85,87097
TRE,20200917,10.21,10.42,10.16,10.2,224953
TRG,20200917,0.1132,0.1168,0.1104,0.113,164052
TUB,20200917,1.224,1.224,1.176,1.19,100774
UBS,20200917,0.0088,0.0134,0.0086,0.0134,964394900
UNI,20200917,0.6645,0.7075,0.654,0.7065,4498918
VER,20200917,0.0031,0.0032,0.0031,0.0031,4758900
VID,20200917,94,95.7,93.5,95.4,7101
VIS,20200917,57.9,58.3,57.2,57.7,77635
VOC,20200917,0.628,0.668,0.628,0.668,8437
YAC1,20200917,1.13,1.13,1.13,1.13,4465
YDOM,20200917,2.18,2.18,2.18,2.18,2298
YEIS,20200917,6.9,6.9,6.9,6.9,200
YENT,20200917,1.76,1.76,1.76,1.76,575
YLFG,20200917,4.54,4.54,4.54,4.5,100
YMHRE,20200917,4.5,4.5,4.5,4.5,4026
YORE,20200917,0.89,0.89,0.89,0.89,5651
YURO,20200917,40,40,40,37.6,64
YVBA,20200917,12.4,12.4,12.4,12.4,404
YZBL,20200917,1.17,1.17,1.17,1.17,1700
ZOT,20200917,5.58,5.6,5.54,5.57,102478