A3M,20201106,2.26,2.318,2.224,2.232,367632
ACS,20201106,22.32,22.66,22.2,22.43,606339
ACX,20201106,7.262,7.362,7.168,7.292,574085
ADL,20201106,0.586,0.63,0.562,0.614,296760
ADX,20201106,2.085,2.105,2.05,2.05,623357
ADZ,20201106,3.46,3.49,3.45,3.45,1081
AEDAS,20201106,17.48,17.48,16.9,17.16,32081
AENA,20201106,124.5,126,122.5,122.9,121893
AGIL,20201106,5.95,6.1,5.95,6.1,4500
AI,20201106,0.0725,0.074,0.07,0.0725,2597073
AIR,20201106,68.5,70.93,68.5,69.95,19433
AKI,20201106,0.111,0.1165,0.1105,0.111,145437
ALB,20201106,33.5,33.5,32.7,33,11943
ALC,20201106,19.5,19.5,19.5,19.5,488
ALM,20201106,9.95,10.01,9.84,9.91,248515
ALNT,20201106,10.8,11.25,10.8,11.2,5215
AMP,20201106,0.17,0.172,0.1686,0.1696,726115
AMS,20201106,45.8,47.95,45.49,47.39,1146450
ANA,20201106,92.7,95.6,88.65,89.75,161175
APAM,20201106,26.3,26.59,26.01,26.55,1968
APPS,20201106,7.05,7.13,6.855,6.975,222411
ARM,20201106,7.84,7.84,7.84,7.84,1149
ATRY,20201106,8.08,8.08,7.9,8.08,27996
AZK,20201106,4.1,4.12,4,4.07,6046
BBVA,20201106,2.56,2.62,2.482,2.486,18879672
BIO,20201106,1.314,1.328,1.268,1.284,200000
BKIA,20201106,1.11,1.131,1.0825,1.087,3253142
BKT,20201106,3.268,3.371,3.252,3.261,4634330
BKY,20201106,0.264,0.268,0.245,0.252,4589220
CABK,20201106,1.6345,1.6645,1.597,1.609,11304782
CAF,20201106,28.7,28.9,27.7,28.9,81784
CASH,20201106,0.69,0.701,0.673,0.679,1176452
CBAV,20201106,8.4,8.5,8.4,8.5,2216
CCEP,20201106,30.5,31,29.5,29.5,10615
CDR,20201106,1.166,1.21,1.166,1.17,71359
CEV,20201106,7.05,7.05,7.05,7,12
CIE,20201106,17.08,17.32,16.62,16.86,317142
CLNX,20201106,56.7,56.76,55.72,55.9,1217616
CMM,20201106,0.92,0.92,0.92,0.92,2826
COL,20201106,6.515,6.645,6.49,6.555,728632
COM,20201106,0.28,0.282,0.27,0.282,26501
DIA,20201106,0.124,0.1338,0.1215,0.131,47154211
DOM,20201106,3.11,3.18,3.11,3.145,204825
EAT,20201106,3.6,3.665,3.395,3.45,10026
EBRO,20201106,19.08,19.62,19.02,19.5,92069
ECR,20201106,1.852,1.928,1.814,1.842,251142
EDR,20201106,2.4,2.48,2.395,2.48,42030
EKT,20201106,8.17,8.37,8.15,8.18,132520
ELE,20201106,24.12,24.42,24.04,24.38,795944
ELZ,20201106,0.82,0.82,0.805,0.805,3052
ENC,20201106,2.04,2.066,2.011,2.051,741041
ENG,20201106,18.72,18.935,18.71,18.775,565050
ENO,20201106,9.24,9.28,9.2,9.24,5306
EZE,20201106,0.228,0.2295,0.2245,0.229,405066
FACE,20201106,5.68,5.68,5.52,5.66,14148
FAE,20201106,3.495,3.54,3.45,3.48,497223
FCC,20201106,8.18,8.19,7.86,7.98,40083
FDR,20201106,16.58,17,16.42,17,232298
FER,20201106,19.88,20.06,19.675,19.9,707710
FER.D,20201106,0.197,0.2009,0.1964,0.1966,5182587
GAL.D,20201106,0.0174,0.056,0.0174,0.02,2904940
GALQ,20201106,1.065,1.065,1.03,1.06,2100
GAM,20201106,26.4,26.49,25.12,25.74,1641298
GAS,20201106,17.145,17.335,17.1,17.31,1291516
GCO,20201106,20.8,21.1,20.75,21.1,54191
GEST,20201106,2.624,2.702,2.624,2.658,424652
GIGA,20201106,8.5,8.6,8.45,8.5,44133
GRE,20201106,20.7,21,20.4,20.9,36792
GRF,20201106,24.84,25.64,24.81,25.48,558173
GRF.P,20201106,15.56,16,15.42,15.76,110262
GRI,20201106,1.64,1.64,1.64,1.64,880
GRN,20201106,14,14.15,13.9,14.15,1118
GSJ,20201106,4.265,4.28,4.125,4.25,27112
HLZ,20201106,7.06,7.22,7.06,7.06,5941
HOME,20201106,10.36,10.4,10.24,10.28,11244
IAG,20201106,1.147,1.1715,1.123,1.147,15036754
IBE,20201106,10.98,11.035,10.84,10.98,8669642
IBG,20201106,15.7,15.7,15.5,15.5,5013
IDR,20201106,5.485,5.6,5.48,5.56,654855
INDDT,20201106,4601.5,4646.1,4570.4,4576.5,132917
ISUR,20201106,6.7,6.8,6.3,6.62,4811
ITX,20201106,23.09,23.32,22.79,23.23,2713392
IZER,20201106,6.14,6.2,6,6.14,1835
KOM,20201106,2.72,2.72,2.72,2.72,500
LBK,20201106,0.2285,0.236,0.2265,0.2265,2769830
LGT,20201106,11.05,11.05,11.05,11,390
LLN,20201106,8.75,8.75,8.35,8.4,37010
LOG,20201106,14.64,15.04,14.58,14.88,270455
LRE,20201106,3.26,3.3,3.22,3.225,46164
MAKS,20201106,13.3,13.3,12.9,12.9,2166
MAP,20201106,1.375,1.399,1.36,1.364,7034866
MCM,20201106,12.34,12.88,12.16,12.6,41939
MDF,20201106,0.459,0.4715,0.4515,0.462,501594
MEL,20201106,3.25,3.346,3.116,3.296,2186949
MONI,20201106,0.142,0.144,0.142,0.144,18101
MRL,20201106,6.005,6.105,5.975,6.055,745517
MTB,20201106,1.5,1.5,1.39,1.46,10926
MTS,20201106,12.33,12.8,12.282,12.624,937141
MVC,20201106,5.76,5.82,5.23,5.34,66658
NBI,20201106,3.56,3.64,3.48,3.56,1883
NEA,20201106,4.66,4.66,4.5,4.5,993
NHH,20201106,2.24,2.29,2.215,2.215,47113
NTH,20201106,1.215,1.215,1.195,1.21,11860
NTX,20201106,2.9,2.9,2.9,2.9,2226
NXT,20201106,0.465,0.484,0.465,0.476,26709
NYE,20201106,0.0077,0.008,0.0071,0.0072,215151200
OHL,20201106,0.596,0.674,0.592,0.657,2879929
OLE,20201106,0.257,0.2635,0.255,0.256,2226015
ORY,20201106,2.85,2.85,2.755,2.815,97259
PHM,20201106,124.7,126.4,121.8,125.9,168519
PRM,20201106,9,9.04,8.9,9.04,3160
PRO,20201106,15.9,15.9,15.3,15.7,6039
PRS,20201106,0.73,0.772,0.702,0.716,762800
PSG,20201106,1.98,2.088,1.977,1.993,1125959
PSI,20201106,4105.29,4115.74,4032.71,4044.54,4044
PVA,20201106,0.395,0.4065,0.39,0.4065,217819
QBT,20201106,0.348,0.348,0.333,0.345,119073
R4,20201106,6.5,6.6,6.46,6.48,486
RBT,20201106,2.12,2.12,2.12,2.12,500
RDM,20201106,0.966,0.966,0.966,0.966,3000
REE,20201106,15.905,15.995,15.86,15.905,632801
REN,20201106,1.5,1.635,1.5,1.56,25632
REP,20201106,5.78,5.872,5.72,5.772,7899835
RIO,20201106,2.64,2.64,2.52,2.64,112
RJF,20201106,4.43,4.55,4.3,4.45,108749
RLIA,20201106,0.606,0.61,0.606,0.606,6738
ROVI,20201106,34.2,36.8,34.2,36.8,187336
SAB,20201106,0.2741,0.2805,0.2655,0.2655,46251483
SAN,20201106,1.8226,1.859,1.7786,1.787,50624995
SCYR,20201106,1.5,1.603,1.492,1.568,3348229
SLR,20201106,18.9,18.93,18.32,18.7,679983
SOL,20201106,5.31,5.51,5.31,5.51,300011
SPK,20201106,17,17.4,16.55,17.05,25335
SPS,20201106,1.27,1.27,1.1,1.15,1034028
TEF,20201106,2.871,2.923,2.794,2.794,13239554
TL5,20201106,2.944,2.966,2.862,2.884,353489
TLGO,20201106,3.05,3.12,3.01,3.1,66441
TRE,20201106,6.98,6.98,6.74,6.775,266799
TRG,20201106,0.24,0.256,0.2355,0.244,5245857
TUB,20201106,1.098,1.14,1.068,1.098,650044
UBS,20201106,0.0175,0.0178,0.0169,0.017,41181364
UNI,20201106,0.565,0.5665,0.542,0.542,1679055
VER,20201106,0.003,0.0031,0.003,0.0031,9137000
VID,20201106,87.9,87.9,86.3,86.8,11763
VIS,20201106,57.5,58.05,57.15,57.9,78381
VOC,20201106,0.62,0.64,0.62,0.64,45747
YHLY,20201106,3.92,3.96,3.92,3.96,2538
YQUO,20201106,1.65,1.65,1.65,1.65,2995
YVBA,20201106,12,12,11.9,11.9,838
YVIT,20201106,11.8,11.8,11.8,11.8,424
ZOT,20201106,5.33,5.34,5.2,5.22,168032