A3M,20200615,2.554,2.598,2.414,2.516,749266
ABG,20200615,0.0125,0.013,0.0124,0.0127,3051391
ABGB,20200615,0.0053,0.0055,0.0052,0.0054,60298700
ACS,20200615,22,23.19,21.58,23.01,1409975
ACX,20200615,6.908,7.094,6.76,7.068,935304
ADL,20200615,1.23,1.23,1.2,1.2,4200
ADNOIB,20200615,1727,1727,1727,1727,37
ADX,20200615,1.816,1.842,1.782,1.81,487512
ADZ,20200615,5.26,5.3,4.86,5.26,763
AEDAS,20200615,14.52,15,14.52,14.98,5601
AENA,20200615,122.2,126.7,119.9,125.6,199367
AGIL,20200615,3.92,4,3.92,4,1208
AI,20200615,0.05,0.051,0.0484,0.0508,3330256
AIR,20200615,64.98,69,63.76,68.21,60104
AKI,20200615,0.1425,0.148,0.1385,0.148,69120
ALB,20200615,36.15,36.55,35.5,36.15,13834
ALC,20200615,17.3,17.3,17.3,17.3,20
ALM,20200615,12,12,11.37,11.9,559053
ALNT,20200615,11,11.15,10.65,11,9401
AMP,20200615,0.171,0.174,0.1654,0.174,2973993
AMS,20200615,47.46,48.62,46.58,48.3,896013
ANA,20200615,87.5,91.5,86.1,90.85,154671
APAM,20200615,24,24.7,23.89,24.5,889
APPS,20200615,6.68,7.11,6.615,6.97,555145
ARM,20200615,9,9.18,9,9.06,18618
ATRY,20200615,6,6.02,5.94,6.02,14174
AZK,20200615,5.6,5.6,5.4,5.54,2637
BBVA,20200615,2.978,3.103,2.973,3.055,29179232
BDL,20200615,104,104,104,100,16
BIO,20200615,1.024,1.046,1.02,1.024,80303
BKIA,20200615,0.9,0.9746,0.8804,0.9646,10892158
BKT,20200615,4.064,4.289,4.017,4.266,4962420
BKY,20200615,0.1964,0.239,0.1872,0.239,22080767
BME,20200615,32.74,32.92,32.1,32.1,647657
CABK,20200615,1.7745,1.91,1.759,1.884,19255227
CAF,20200615,31.7,31.85,30.6,31.05,52421
CASH,20200615,0.963,0.963,0.904,0.925,942584
CBAV,20200615,9.9,9.9,9.6,9.6,3828
CCEP,20200615,34.95,34.95,32.95,33.65,11167
CDR,20200615,1.9,1.93,1.81,1.83,264163
CEV,20200615,7.55,7.55,7.55,7.55,375
CIE,20200615,16.12,16.42,15.73,16.38,326342
CLE,20200615,0.3,0.3,0.3,0.3,33
CLNX,20200615,48.47,50.3,47.65,50.24,801074
CLR,20200615,1.55,1.55,1.55,1.55,6613
COL,20200615,7.98,8.325,7.865,8.27,908186
COM,20200615,0.3,0.3,0.3,0.3,5800
DIA,20200615,0.1212,0.1257,0.1188,0.1229,10745909
DOM,20200615,3.135,3.19,3.065,3.145,170846
EAT,20200615,6.1,6.14,5.7,5.88,8663
EBRO,20200615,18.28,18.5,17.9,18.06,169457
ECR,20200615,1.9,1.93,1.862,1.888,177775
EDR,20200615,2.835,2.97,2.73,2.81,279070
EEP,20200615,0.488,0.488,0.476,0.476,9272
EKT,20200615,8,8,7.51,7.8,84041
ELE,20200615,21.03,21.72,20.86,21.59,1226862
ELZ,20200615,0.94,0.94,0.885,0.915,22549
ENC,20200615,2.72,2.856,2.684,2.848,1882743
ENG,20200615,20.51,21.36,20.28,21.22,1023092
ENO,20200615,9.5,9.54,9.4,9.44,25179
EZE,20200615,0.306,0.3195,0.302,0.317,785657
FACE,20200615,5.18,5.6,5.18,5.34,21983
FAE,20200615,3.7,3.755,3.64,3.73,239243
FCC,20200615,8.73,8.73,8.56,8.7,74205
FDR,20200615,11.54,11.54,11.08,11.4,44054
FER,20200615,24.08,25.02,23.94,24.82,1002751
GALQ,20200615,1.08,1.1,1.08,1.1,71082
GAM,20200615,14.53,15.06,14.455,14.98,841026
GAS,20200615,16.25,16.66,16,16.495,1520173
GCO,20200615,20.8,21.3,20.35,21.2,20595
GEST,20200615,2.6,2.618,2.54,2.61,742788
GIGA,20200615,5.65,5.75,5.65,5.75,730
GRE,20200615,14.8,14.8,14.1,14.35,14879
GRF,20200615,27.6,27.92,26.85,27.47,1391804
GRF.P,20200615,17.22,17.28,16.72,17.02,130067
GRN,20200615,10.8,12,10.8,11.7,18841
GSJ,20200615,4.45,4.57,4.42,4.485,27982
HLZ,20200615,6.45,6.77,6.45,6.6,17608
HOME,20200615,8.97,9.12,8.56,9.1,32443
IAG,20200615,2.955,2.996,2.9,2.96,22414675
IBE,20200615,9.5,9.81,9.402,9.712,12161794
IBG,20200615,21.5,21.5,20.4,20.4,463
IDR,20200615,7.2,7.335,7.045,7.28,1049353
IMG,20200615,0.043,0.043,0.043,0.043,1000
INC,20200615,1.6,1.6,1.6,1.67,5
ISUR,20200615,7,7,7,7,4495
ITX,20200615,24,24.14,23.43,23.92,3849235
IZER,20200615,4.7,4.7,4.62,4.62,3000
KOM,20200615,2.76,2.76,2.76,2.76,1000
LBK,20200615,0.1572,0.1638,0.1546,0.1624,4951904
LGT,20200615,10.8,10.8,10.4,10.8,2995
LLN,20200615,3.06,3.1,2.94,3,50598
LOG,20200615,16.3,16.82,16.26,16.82,150594
LRE,20200615,4.79,4.995,4.7,4.865,91776
MAKS,20200615,5.75,5.75,5.75,5.75,1000
MAP,20200615,1.677,1.749,1.651,1.735,10239871
MAS,20200615,22.8,22.88,22.68,22.8,1531753
MCM,20200615,13.1,13.42,12.92,13.34,12560
MDF,20200615,0.57,0.634,0.56,0.62,2449200
MED,20200615,1.01,1.01,1.01,1.01,2500
MEL,20200615,4.27,4.672,4.17,4.39,3967415
MONI,20200615,0.181,0.181,0.176,0.176,28222
MRL,20200615,7.9,8.095,7.625,8.055,1193690
MTB,20200615,1.45,1.45,1.45,1.47,220
MTS,20200615,9.202,9.436,8.961,9.389,1073988
MVC,20200615,5.83,6.19,5.75,6.08,14868
NBI,20200615,3.64,3.64,3.64,3.66,300
NEA,20200615,4.1,4.1,3.92,4.09,19145
NHH,20200615,3.58,3.97,3.56,3.83,178492
NTH,20200615,1.6,1.66,1.56,1.6,21654
NTX,20200615,1.8,1.8,1.8,1.8,3164
NXT,20200615,0.578,0.578,0.56,0.57,5367
NYE,20200615,0.0064,0.0066,0.0064,0.0065,5225200
OHL,20200615,0.692,0.735,0.6725,0.709,2533033
ORY,20200615,3.355,3.43,3.24,3.43,262450
PANG,20200615,1.49,1.49,1.49,1.5,6
PHM,20200615,6.195,6.445,6.06,6.38,2545915
PRM,20200615,9.68,9.9,9.62,9.68,1747
PRO,20200615,9.65,9.7,9.65,9.7,200
PRS,20200615,0.605,0.611,0.593,0.605,137502
PSG,20200615,2.274,2.332,2.202,2.316,803674
PSI,20200615,4360.1,4343.81,4262.09,4332.64,4332
PVA,20200615,0.44,0.445,0.43,0.438,379676
QBT,20200615,0.459,0.482,0.451,0.462,1156814
R4,20200615,5.84,5.84,5.64,5.74,1614
RDM,20200615,0.65,0.665,0.641,0.665,14037
REE,20200615,16.04,16.69,15.94,16.52,1881211
REN,20200615,1.785,1.81,1.75,1.78,28173
REP,20200615,8.586,8.76,8.418,8.68,10603903
RIO,20200615,3.2,3.24,3.2,3.28,190
RJF,20200615,2.74,2.84,2.74,2.84,16124
RLIA,20200615,0.732,0.748,0.73,0.748,4965
ROVI,20200615,22.9,23.3,22.6,22.9,30665
SAB,20200615,0.3139,0.3295,0.31,0.3263,73510641
SAN,20200615,2.1025,2.177,2.1,2.1505,83063169
SCYR,20200615,1.78,1.866,1.751,1.862,3002317
SLR,20200615,9.16,9.4,8.9,9.365,519999
SPK,20200615,13.35,13.35,12.95,13.25,6028
SPS,20200615,0.374,0.395,0.37,0.376,55786
TEF,20200615,4.482,4.5,4.356,4.467,22648665
TL5,20200615,3.072,3.258,3.05,3.22,894551
TLGO,20200615,4.22,4.3,4.145,4.225,142266
TRE,20200615,14.4,14.94,14.17,14.82,155395
TRG,20200615,0.1356,0.14,0.1356,0.1378,63467
TUB,20200615,1.468,1.49,1.386,1.472,407920
UBS,20200615,0.0082,0.0082,0.008,0.008,15468800
UNI,20200615,0.5,0.519,0.48,0.5045,3537747
VER,20200615,0.0033,0.0033,0.0032,0.0032,45715600
VID,20200615,85,85.7,84.1,85,7246
VIS,20200615,56.6,58.05,55.75,57.75,149606
VOC,20200615,0.768,0.77,0.734,0.76,23084
YABA,20200615,1.11,1.11,1.11,1.11,5300
YATO,20200615,9.95,9.95,9.95,9.95,504
YGMP,20200615,61,61,61,61,82
YMHRE,20200615,4.9,4.9,4.9,4.9,500
YORE,20200615,0.865,0.865,0.865,0.865,5782
YPARK,20200615,1.42,1.42,1.42,1.42,777
YZBL,20200615,1.19,1.19,1.19,1.19,500
ZOT,20200615,6.09,6.28,6.07,6.19,177486