A3M,20200629,2.27,2.312,2.242,2.298,318759
ABG,20200629,0.0094,0.0096,0.0084,0.0095,9582234
ABGB,20200629,0.0036,0.0039,0.0033,0.0038,151455300
ACS,20200629,21.7,22.7,21.66,22.59,1242558
ACS.D,20200629,1.34,1.4055,1.34,1.3945,6204983
ACX,20200629,7.01,7.33,6.966,7.33,817419
ADL,20200629,1.16,1.16,1.14,1.14,1560
ADNOIB,20200629,1696,1696,1696,1696,36
ADX,20200629,1.72,1.758,1.666,1.748,755446
ADZ,20200629,4.82,4.97,4.8,4.97,2356
AEDAS,20200629,15.9,16.26,15.9,16.02,2127
AENA,20200629,119.1,121.1,117.8,120,147540
AGIL,20200629,3.9,4,3.9,3.9,3707
AI,20200629,0.0619,0.0645,0.0602,0.061,6157664
AIR,20200629,61,64.46,60.6,63.8,29838
AKI,20200629,0.122,0.122,0.116,0.12,146783
ALB,20200629,35.3,35.65,35.1,35.55,5532
ALC,20200629,16.8,16.8,16.8,16.8,239
ALM,20200629,12.09,12.1,11.7,11.87,441464
ALNT,20200629,10.9,11.35,10.9,11.35,4152
ALQ,20200629,5.3,5.3,5.3,5.35,50
AMP,20200629,0.1602,0.1606,0.1546,0.1574,2192661
AMS,20200629,46.45,48.1,46.42,47.03,905737
ANA,20200629,89,90.3,88.15,89.75,122553
APAM,20200629,24.2,24.2,24.2,24.69,5
APPS,20200629,6.755,7.03,6.71,6.98,369233
ARM,20200629,8.9,8.92,8.9,8.9,2308
ATRY,20200629,6.84,6.9,6.7,6.9,10664
AZK,20200629,5.34,5.44,5.3,5.32,17144
BAIN,20200629,2.74,2.74,2.74,2.74,490
BBVA,20200629,3,3.113,2.964,3.082,17578173
BIO,20200629,1,1.034,0.984,0.986,91432
BKIA,20200629,0.9174,0.9828,0.9052,0.9828,8182695
BKT,20200629,4.172,4.283,4.129,4.248,2500848
BKY,20200629,0.269,0.288,0.262,0.274,7144589
BME,20200629,32.96,33.06,32.94,32.98,111245
CABK,20200629,1.85,1.938,1.83,1.917,11061424
CAF,20200629,30.85,31.2,30.1,30.75,30422
CASH,20200629,0.775,0.789,0.746,0.767,980255
CBAV,20200629,9.8,9.8,9.6,9.7,342
CCEP,20200629,34.15,34.15,33.15,33.55,6486
CDR,20200629,1.378,1.378,1.262,1.348,312134
CEV,20200629,7.85,7.85,7.85,8.3,35
CIE,20200629,15.98,16.41,15.98,16.37,182836
CLNX,20200629,52.6,54.32,51.68,54.3,850456
CLR,20200629,1.52,1.55,1.52,1.55,2400
COL,20200629,7.795,7.975,7.795,7.935,439280
COM,20200629,0.308,0.308,0.308,0.308,1500
DIA,20200629,0.112,0.1137,0.1107,0.1119,3454151
DOM,20200629,2.935,2.935,2.85,2.88,319639
EAT,20200629,5.42,5.42,5.2,5.25,3334
EBRO,20200629,18.5,18.5,18.22,18.28,30718
ECR,20200629,1.75,1.802,1.74,1.802,73913
EDR,20200629,2.47,2.53,2.355,2.505,67561
EEP,20200629,0.45,0.45,0.44,0.44,6700
EKT,20200629,7.9,8.03,7.85,7.92,201321
ELE,20200629,22,22.08,21.58,21.9,941165
ELZ,20200629,0.89,0.93,0.89,0.91,58075
ENC,20200629,2.803,2.85,2.764,2.84,735031
ENG,20200629,21.8,21.87,21.45,21.79,926408
ENO,20200629,9.6,9.62,9.16,9.18,12104
EZE,20200629,0.319,0.345,0.315,0.3405,2111811
FACE,20200629,5.3,5.36,5.2,5.2,22046
FAE,20200629,3.81,3.88,3.66,3.695,595559
FCC,20200629,8.38,8.47,8.31,8.47,42060
FDR,20200629,11.18,11.72,11.18,11.72,33783
FER,20200629,24.11,24.41,23.9,23.97,1445206
GALQ,20200629,1.135,1.135,1.08,1.08,650
GAM,20200629,15.415,15.705,15.31,15.68,1417337
GAS,20200629,16.36,16.5,16.135,16.39,835453
GCO,20200629,20.15,20.75,19.94,20.65,36756
GEST,20200629,2.282,2.326,2.236,2.314,654077
GIGA,20200629,5.85,6,5.85,6,1820
GRE,20200629,14.35,14.4,14.15,14.4,12061
GRF,20200629,27.42,27.69,27.24,27.6,734865
GRF.P,20200629,16.7,16.76,16.52,16.64,125599
GRI,20200629,1.14,1.14,1.14,1.14,240
GRN,20200629,12.95,12.95,12.75,12.95,1632
GSJ,20200629,4.76,4.855,4.7,4.77,16060
HLZ,20200629,6.55,6.77,6.5,6.58,5102
HOME,20200629,9.15,9.2,8.98,9.2,16234
IAG,20200629,2.45,2.55,2.417,2.525,12288552
IBE,20200629,10.045,10.225,10.03,10.18,10729244
IBG,20200629,20,20.7,19.35,20.1,1176
IDR,20200629,7.045,7.145,6.92,6.97,825429
ISUR,20200629,6.96,7.3,6.94,7.3,4519
ITX,20200629,23.75,24.08,23.61,23.91,2820736
IZER,20200629,6,6.28,6,6,27722
LBK,20200629,0.1536,0.158,0.147,0.158,4129200
LGT,20200629,11.4,11.4,10.7,11.35,1059
LLN,20200629,3.64,3.74,3.52,3.56,74976
LOG,20200629,16.34,16.5,16.3,16.5,70549
LRE,20200629,4.5,4.745,4.5,4.64,75256
MAKS,20200629,5.75,5.75,5.75,5.75,875
MAP,20200629,1.568,1.616,1.552,1.598,4657570
MAS,20200629,22.74,22.84,22.7,22.76,796517
MCM,20200629,12.78,12.94,12.78,12.9,14935
MDF,20200629,0.507,0.514,0.482,0.508,1266376
MEL,20200629,3.75,3.88,3.68,3.846,1492090
MONI,20200629,0.182,0.185,0.182,0.185,18447
MRL,20200629,7.465,7.615,7.385,7.61,765085
MTB,20200629,1.49,1.55,1.49,1.55,6004
MTS,20200629,8.971,9.413,8.92,9.345,864716
MVC,20200629,6.1,6.23,6.04,6.1,29964
NBI,20200629,3.82,3.82,3.82,3.82,130
NEA,20200629,4,4.28,3.95,4.15,5129
NHH,20200629,3.44,3.525,3.32,3.415,59381
NTH,20200629,1.66,1.66,1.6,1.655,17139
NTX,20200629,1.75,1.75,1.74,1.74,4909
NXT,20200629,0.552,0.562,0.552,0.562,17193
NYE,20200629,0.0058,0.006,0.0057,0.0059,15330900
OHL,20200629,0.6305,0.667,0.63,0.6615,815160
OLE,20200629,0.179,0.187,0.168,0.175,23250124
ORY,20200629,2.845,2.85,2.77,2.78,301288
PHM,20200629,7.5,7.775,7.25,7.5,2357880
PRM,20200629,9.14,9.7,9.14,9.58,1283
PRO,20200629,10.1,10.1,10,10,5845
PRS,20200629,0.495,0.538,0.46,0.521,270448
PSG,20200629,2.14,2.14,2.06,2.108,432592
PSI,20200629,4359.09,4397.51,4316.57,4395.71,4395
PVA,20200629,0.415,0.4345,0.382,0.4005,288917
QBT,20200629,0.384,0.3975,0.3805,0.3905,281983
R4,20200629,5.8,5.8,5.7,5.7,900
RDM,20200629,0.667,0.673,0.663,0.673,4735
REE,20200629,16.695,16.705,16.425,16.555,1695200
REN,20200629,1.86,1.86,1.79,1.8,3198
REP,20200629,7.77,7.914,7.642,7.866,8697193
REP.D,20200629,0.43,0.4386,0.4241,0.4351,6290438
RIO,20200629,3,3,2.98,3,204
RJF,20200629,3.28,3.3,3.17,3.24,31395
RLIA,20200629,0.692,0.716,0.69,0.716,20426
ROVI,20200629,25.2,25.2,24,24.7,17923
SAB,20200629,0.3,0.323,0.2966,0.3194,60996299
SAN,20200629,2.1305,2.2215,2.1065,2.207,47254248
SCYR,20200629,1.833,1.909,1.833,1.89,1816038
SLR,20200629,11.14,11.22,10.76,11.15,574454
SPK,20200629,14.05,14.7,14,14.55,6907
SPS,20200629,0.351,0.364,0.351,0.364,13643
TEF,20200629,4.212,4.352,4.19,4.318,11156207
TEF.D,20200629,0.1745,0.1812,0.1745,0.1806,23440710
TL5,20200629,3.1,3.26,3.1,3.25,181814
TLGO,20200629,4.2,4.245,4.125,4.21,51363
TRE,20200629,13.61,13.95,13.46,13.83,129242
TRG,20200629,0.1388,0.1388,0.1314,0.1348,88592
TUB,20200629,1.3,1.364,1.28,1.348,231216
UBS,20200629,0.007,0.0072,0.0069,0.007,11466700
UNI,20200629,0.455,0.4666,0.4432,0.4628,3068663
VER,20200629,0.0033,0.0033,0.0032,0.0033,25121400
VID,20200629,84,85.3,84,84.4,2982
VIS,20200629,58.4,58.9,57.8,58.3,71842
VOC,20200629,0.736,0.75,0.736,0.75,13075
YAC1,20200629,1.11,1.12,1.11,1.12,19504
YATO,20200629,10.1,10.1,10.1,10.1,1002
YGMP,20200629,58,58,58,58,132
YORE,20200629,0.905,0.905,0.905,0.905,3252
YVIT,20200629,12.5,12.5,12.5,12.5,400
ZOT,20200629,6.15,6.2,6.11,6.17,163067