西班牙市场

股票	日期	关闭	变动	%	早先	开放	高	低	容量
ABENGOA	10/10/2008	10.92	-0.49	-4.49	11.41	10.43	11.28	10.21	370.371
ABERTIS	10/10/2008	12.30	-0.46	-3.84	12.76	11.51	12.56	11.51	2.518.305
ACCIONA	10/10/2008	70.60	-8.70	-10.78	79.30	72.00	75.50	67.00	494.489
ACERINOX	10/10/2008	9.98	-0.63	-6.16	10.61	9.60	10.07	9.56	1.514.690
ACS CONS Y SERV	10/10/2008	26.05	-1.83	-6.61	27.88	25.84	27.55	24.85	1.928.145
ADOLFO DOMINGUEZ	10/10/2008	8.15	-0.87	-9.24	9.02	8.55	8.89	7.25	15.088
AGUAS BARNA	10/10/2008	12.11	-0.50	-3.84	12.61	12.51	12.88	12.01	39.774
AMPER	10/10/2008	3.76	-0.32	-7.36	4.08	4.03	4.08	3.67	61.853
BANCO ANDALUCIA	10/10/2008	42.98	-2.72	-5.95	45.70	42.98	42.98	42.98	1.651
BANCO GUIPUZCOANO	10/10/2008	5.82	-0.38	-5.82	6.20	6.15	6.30	5.82	70.313
BANCO PASTOR	10/10/2008	5.93	-0.15	-2.54	6.08	5.75	6.05	5.74	167.044
BANCO POPULAR	10/10/2008	7.28	-0.45	-5.75	7.73	7.38	7.50	6.98	9.930.544
BANCO VALENCIA	10/10/2008	6.98	-1.02	-12.19	8.00	7.35	7.44	6.86	384.072
BANESTO	10/10/2008	9.49	-0.17	-1.76	9.66	9.50	9.80	9.10	881.984
BARON DE LEY	10/10/2008	44.25	-0.75	-1.67	45.00	44.25	44.25	44.25	355
BAYER	10/10/2008	45.60	3.64	10.38	41.96	38.71	45.98	35.01	695
BBVA	10/10/2008	9.77	-0.78	-7.18	10.55	10.12	10.29	9.22	57.090.980
BCO DE SABADELL	10/10/2008	5.22	-0.03	-0.58	5.25	5.18	5.23	5.08	4.640.243
BEFESA	10/10/2008	16.50	-3.13	-15.78	19.63	16.71	18.89	16.02	5.168
BODEGAS RIOJANAS	10/10/2008	8.30	-0.20	-2.37	8.50	8.25	8.30	8.25	200
BSCH	10/10/2008	9.39	-0.91	-8.46	10.30	9.85	9.85	9.01	81.799.072
CAMPOFRIO	10/10/2008	7.15	-0.36	-4.70	7.51	7.30	7.35	7.05	24.632
CAT OCCIDENTE	10/10/2008	12.68	-0.84	-6.29	13.52	12.51	12.79	11.80	52.996
CEPSA	10/10/2008	69.05	0.00	0.00	69.05	69.05	69.10	69.00	23.749
CONS AUX FERR	10/10/2008	198.55	-8.85	-4.69	207.40	180.05	204.95	180.05	9.241
CORP FIN ALBA	10/10/2008	23.26	-0.75	-3.09	24.01	23.50	23.50	21.70	94.852
CRITERIA CAIXA CORP	10/10/2008	2.65	-0.14	-5.28	2.79	2.51	2.78	2.50	5.460.339
DINAMIA CAP PRIV	10/10/2008	10.32	-0.28	-2.62	10.60	10.39	11.19	10.00	9.277
DOGI INT FABRICS	10/10/2008	0.52	-0.02	-3.57	0.54	0.54	0.54	0.50	109.559
DURO FELGUERA	10/10/2008	4.15	-0.18	-3.99	4.33	4.33	4.62	4.01	81.459
EADS	10/10/2008	10.00	-0.75	-7.04	10.75	9.90	10.50	9.70	51.618
EBRO PULEVA	10/10/2008	9.51	-0.39	-3.94	9.90	9.50	9.66	9.40	145.829
ENCE	10/10/2008	3.09	-0.44	-12.43	3.53	3.10	3.31	2.95	511.148
ENDESA	10/10/2008	18.90	-1.17	-6.04	20.07	18.21	20.74	18.01	993.614
ERCROS	10/10/2008	0.17	-0.01	-5.26	0.18	0.18	0.18	0.16	5.824.468
ESPANOLA DE ZINC	10/10/2008	0.93	-0.09	-8.26	1.02	1.00	1.00	0.90	21.563
FAES	10/10/2008	4.45	-0.13	-2.84	4.58	4.45	4.61	4.30	208.066
FCC	10/10/2008	29.82	-0.69	-2.38	30.51	28.27	31.08	28.00	374.051
FERROVIAL	10/10/2008	25.60	-0.92	-3.61	26.52	24.58	26.50	23.72	712.614
FUNESPANA	10/10/2008	5.09	-0.21	-3.81	5.30	5.30	5.35	5.09	23.116
GAMESA	10/10/2008	17.18	-0.95	-5.46	18.13	16.44	17.99	16.13	2.250.207
GAS NATURAL	10/10/2008	21.87	-1.01	-4.92	22.88	19.51	22.84	18.51	1.267.770
IBERDROLA	10/10/2008	5.39	-0.38	-6.81	5.77	5.20	5.43	4.91	47.701.312
IBERIA	10/10/2008	1.25	-0.06	-4.58	1.31	1.25	1.27	1.19	12.145.780
IBERPAPEL	10/10/2008	11.30	-0.70	-5.51	12.00	12.00	12.00	11.30	1.577
INDITEX	10/10/2008	27.22	-0.17	-0.65	27.39	26.14	27.61	25.76	2.153.883
INDO INTL	10/10/2008	1.40	-0.05	-3.33	1.45	1.45	1.45	1.32	9.767
INDRA	10/10/2008	15.80	-0.33	-2.12	16.13	15.25	15.68	15.01	1.051.295
INDUSTRIAS BESOS	10/10/2008	4.40	0.00	0.00	4.40	4.34	4.48	4.34	2.089
INMOB COLONIAL	10/10/2008	0.15	-0.02	-11.76	0.17	0.15	0.16	0.15	9.947.205
JAZZTEL	10/10/2008	0.16	-0.01	-5.88	0.17	0.16	0.17	0.16	3.244.468
LINGOTES ESPEC.	10/10/2008	3.75	-0.07	-1.81	3.82	3.80	3.80	3.75	11.915
MAPFRE	10/10/2008	2.45	-0.13	-5.35	2.58	2.30	2.50	2.30	13.027.980
MECALUX	10/10/2008	14.19	-0.99	-6.58	15.18	14.05	14.83	14.05	14.875
METROVACESA	10/10/2008	49.50	-0.48	-0.96	49.98	49.65	50.25	49.00	15.663
MIQUEL Y COSTAS	10/10/2008	8.90	-0.50	-5.29	9.40	8.95	8.95	8.84	7.667
NATRA	10/10/2008	5.15	-0.24	-4.94	5.39	4.62	5.25	4.51	21.755
NHH	10/10/2008	7.65	-0.98	-10.72	8.63	8.16	8.60	7.50	297.482
NICOLAS CORREA	10/10/2008	5.25	-0.42	-7.41	5.67	5.25	5.25	5.25	19
OHL	10/10/2008	9.07	-0.10	-1.14	9.17	8.65	9.20	8.35	636.459
PAP Y CART EURO	10/10/2008	3.85	-0.20	-5.09	4.05	3.73	3.89	3.68	683.602
PESCANOVA	10/10/2008	26.52	-2.69	-8.62	29.21	28.50	29.49	26.26	14.052
PRISA	10/10/2008	3.18	-0.22	-6.38	3.40	3.23	3.32	3.07	664.746
PROSEGUR	10/10/2008	19.29	-0.91	-4.46	20.20	19.50	20.15	18.56	95.004
PULEVA BIOTECH	10/10/2008	1.11	-0.18	-13.95	1.29	1.11	1.28	1.11	69.903
RED ELECTRICA	10/10/2008	27.98	-1.75	-5.88	29.73	28.00	29.27	26.80	1.197.091
RENO DE MEDICI	10/10/2008	0.19	-0.01	-4.76	0.20	0.20	0.21	0.19	70.459
REPSOL	10/10/2008	16.59	-0.35	-2.08	16.94	16.50	16.68	15.80	21.892.360
SEDA BARCELONA	10/10/2008	0.46	-0.08	-13.79	0.54	0.50	0.50	0.42	12.577.380
SNIACE	10/10/2008	0.93	-0.07	-7.00	1.00	0.93	0.96	0.85	251.102
SOL MELIA	10/10/2008	4.50	-0.36	-6.91	4.86	4.85	4.85	4.45	361.467
SOS CUETARA	10/10/2008	10.64	-0.31	-2.75	10.95	10.95	10.95	10.55	220.406
TAVEX ALGODONERA	10/10/2008	0.69	-0.05	-6.67	0.74	0.70	0.70	0.65	70.258
TELEFONICA	10/10/2008	13.98	-1.19	-7.93	15.17	13.82	14.30	13.15	67.627.592
TUBACEX	10/10/2008	3.10	-0.11	-3.43	3.21	3.10	3.37	2.97	840.112
UNION FENOSA	10/10/2008	15.95	-0.62	-3.73	16.57	16.01	16.40	15.49	11.253.720
UNIPAPEL	10/10/2008	11.10	-0.89	-7.10	11.99	11.65	11.65	11.10	3.039
URALITA	10/10/2008	4.98	-0.05	-0.99	5.03	5.00	5.01	4.95	29.744
VIDRALA	10/10/2008	14.55	-0.94	-5.64	15.49	15.74	15.74	14.03	13.813
VINICOLA DEL NORTE	10/10/2008	16.00	0.00	0.00	16.00	16.00	16.00	16.00	500
ZARDOYA OTIS	10/10/2008	14.87	-0.63	-3.96	15.50	15.29	15.40	14.50	308.135
ZELTIA	10/10/2008	3.70	-0.16	-4.15	3.86	3.70	3.80	3.53	843.658