西班牙市场

股票	日期	关闭	变动	%	早先	开放	高	低	容量
ABENGOA	28/08/2008	17.38	0.54	3.31	16.84	16.86	17.40	16.73	369.597
ABERTIS	28/08/2008	14.05	0.09	0.65	13.96	13.89	14.15	13.79	1.215.272
ACCIONA	28/08/2008	136.00	-0.95	-0.69	136.95	136.75	137.65	134.30	287.739
ACERINOX	28/08/2008	13.15	0.08	0.62	13.07	13.05	13.30	12.93	776.509
ACS CONS Y SERV	28/08/2008	30.12	0.29	0.98	29.83	29.79	30.22	29.40	683.631
ADOLFO DOMINGUEZ	28/08/2008	12.39	0.10	0.84	12.29	12.06	12.40	12.04	10.416
AGUAS BARNA	28/08/2008	16.64	-0.06	-0.36	16.70	16.70	17.00	16.52	23.396
AMPER	28/08/2008	7.01	0.02	0.29	6.99	6.99	7.07	6.99	8.719
BANCO ANDALUCIA	28/08/2008	47.05	0.03	0.06	47.02	49.10	49.10	49.10	11
BANCO CASTILLA	28/08/2008	11.21	0.00	0.00	11.21	11.50	11.50	11.50	25
BANCO CREDITO BALEAR	28/08/2008	11.60	0.00	0.00	11.60	12.15	12.15	11.65	10
BANCO GALICIA	28/08/2008	13.00	0.35	2.77	12.65	13.00	13.00	13.00	240
BANCO GUIPUZCOANO	28/08/2008	7.50	-0.08	-1.04	7.58	7.60	7.60	7.50	34.860
BANCO PASTOR	28/08/2008	6.65	0.12	1.87	6.53	6.55	6.70	6.46	454.462
BANCO POPULAR	28/08/2008	7.17	0.14	2.04	7.03	6.99	7.28	6.95	8.296.806
BANCO VALENCIA	28/08/2008	6.94	0.17	2.58	6.77	6.77	7.02	6.70	261.663
BANESTO	28/08/2008	9.34	0.24	2.70	9.10	9.14	9.37	9.05	493.594
BARON DE LEY	28/08/2008	43.00	0.25	0.59	42.75	42.40	43.00	42.40	1.687
BAYER	28/08/2008	52.90	0.00	0.00	52.90	54.20	54.25	54.20	62
BBVA	28/08/2008	11.49	0.26	2.38	11.23	11.17	11.57	11.13	28.656.160
BCO DE SABADELL	28/08/2008	5.40	0.13	2.53	5.27	5.27	5.43	5.25	3.247.921
BEFESA	28/08/2008	25.80	-0.17	-0.65	25.97	25.80	25.89	25.40	579
BODEGAS RIOJANAS	28/08/2008	8.95	0.05	0.56	8.90	8.90	8.95	8.90	3.399
BSCH	28/08/2008	11.60	0.32	2.91	11.28	11.31	11.63	11.22	47.972.840
CAMPOFRIO	28/08/2008	9.25	-0.01	-0.11	9.26	9.12	9.30	9.12	65.754
CAT OCCIDENTE	28/08/2008	19.30	0.77	4.34	18.53	18.53	19.36	17.97	120.654
CEPSA	28/08/2008	70.40	0.10	0.14	70.30	70.30	70.40	70.15	13.294
CONS AUX FERR	28/08/2008	280.00	-1.05	-0.37	281.05	280.80	281.85	280.00	1.088
CORP FIN ALBA	28/08/2008	36.35	0.50	1.41	35.85	36.01	36.69	35.74	56.102
CRITERIA CAIXA CORP	28/08/2008	3.45	0.04	1.18	3.41	3.42	3.50	3.40	2.949.985
DINAMIA CAP PRIV	28/08/2008	17.38	-0.99	-4.98	18.37	18.89	18.89	17.38	28.494
DOGI INT FABRICS	28/08/2008	0.59	0.00	0.00	0.59	0.59	0.60	0.59	25.201
DURO FELGUERA	28/08/2008	5.99	-0.02	-0.33	6.01	6.05	6.05	5.98	23.757
EADS	28/08/2008	15.48	0.64	4.49	14.84	14.88	15.55	14.88	32.368
EBRO PULEVA	28/08/2008	11.72	0.02	0.17	11.70	11.75	11.80	11.63	277.982
ENCE	28/08/2008	4.91	0.02	0.40	4.89	4.97	4.98	4.91	202.999
ENDESA	28/08/2008	29.82	0.53	1.85	29.29	29.12	29.85	29.09	340.143
ERCROS	28/08/2008	0.22	0.01	4.76	0.21	0.22	0.23	0.21	2.212.287
ESPANOLA DE ZINC	28/08/2008	1.52	-0.03	-1.90	1.55	1.55	1.58	1.52	103.557
FAES	28/08/2008	5.49	0.07	1.30	5.42	5.44	5.53	5.35	148.285
FCC	28/08/2008	34.16	0.63	1.91	33.53	33.65	34.49	33.15	182.349
FERROVIAL	28/08/2008	34.27	1.13	3.49	33.14	33.48	34.53	32.87	685.937
FUNESPANA	28/08/2008	4.79	0.06	1.28	4.73	4.73	4.88	4.73	9.995
GAMESA	28/08/2008	31.84	1.18	4.02	30.66	30.51	31.94	30.20	1.567.714
GAS NATURAL	28/08/2008	31.42	0.54	1.79	30.88	30.73	31.70	30.52	545.397
IBERDROLA	28/08/2008	8.28	0.08	0.99	8.20	8.16	8.29	8.05	16.680.120
IBERIA	28/08/2008	2.03	0.08	4.30	1.95	1.94	2.03	1.93	10.807.740
IBERPAPEL	28/08/2008	12.55	0.00	0.00	12.55	12.55	12.66	12.55	405
INDITEX	28/08/2008	30.95	-0.04	-0.13	30.99	30.90	31.22	30.54	2.313.233
INDO INTL	28/08/2008	2.37	-0.10	-3.91	2.47	2.46	2.63	2.33	353.940
INDRA	28/08/2008	17.46	-0.01	-0.06	17.47	17.44	17.52	17.24	531.709
INDUSTRIAS BESOS	28/08/2008	4.38	-0.32	-6.87	4.70	4.34	4.65	4.34	5.158
INMOB COLONIAL	28/08/2008	0.36	-0.02	-4.88	0.38	0.39	0.40	0.37	17.122.180
JAZZTEL	28/08/2008	0.18	0.01	6.25	0.17	0.17	0.18	0.17	4.539.144
LINGOTES ESPEC.	28/08/2008	3.95	0.02	0.51	3.93	3.95	3.95	3.95	2.000
MAPFRE	28/08/2008	3.23	0.06	1.93	3.17	3.17	3.25	3.15	5.917.760
MECALUX	28/08/2008	18.00	0.54	3.17	17.46	17.57	18.00	17.57	6.735
METROVACESA	28/08/2008	52.00	0.15	0.29	51.85	51.40	52.95	51.30	924
MIQUEL Y COSTAS	28/08/2008	9.20	-0.05	-0.53	9.25	9.34	9.35	9.20	2.801
NATRA	28/08/2008	6.25	0.05	0.81	6.20	6.23	6.25	6.20	5.010
NHH	28/08/2008	8.31	0.19	2.41	8.12	8.06	8.35	7.97	78.138
NICOLAS CORREA	28/08/2008	5.98	0.00	0.00	5.98	5.98	5.98	5.98	1.776
OHL	28/08/2008	19.23	0.33	1.77	18.90	18.95	19.55	18.75	392.152
PAP Y CART EURO	28/08/2008	4.23	0.05	1.19	4.18	4.26	4.26	4.13	109.224
PESCANOVA	28/08/2008	30.30	0.25	0.83	30.05	30.20	30.68	30.20	12.978
PRISA	28/08/2008	5.98	0.06	1.02	5.92	5.97	6.05	5.87	483.525
PROSEGUR	28/08/2008	27.02	0.55	2.08	26.47	27.03	27.62	26.42	105.873
PULEVA BIOTECH	28/08/2008	1.67	0.00	0.00	1.67	1.65	1.75	1.64	28.766
RED ELECTRICA	28/08/2008	40.03	0.28	0.71	39.75	39.69	40.17	39.25	375.054
RENO DE MEDICI	28/08/2008	0.28	0.00	0.00	0.28	0.26	0.30	0.26	450.118
REPSOL	28/08/2008	20.97	0.06	0.29	20.91	20.75	21.11	20.56	5.683.693
SEDA BARCELONA	28/08/2008	0.96	0.02	2.13	0.94	0.96	0.96	0.94	2.297.575
SNIACE	28/08/2008	1.67	0.02	1.21	1.65	1.67	1.74	1.60	291.003
SOL MELIA	28/08/2008	5.78	0.03	0.52	5.75	5.79	5.84	5.56	358.985
SOS CUETARA	28/08/2008	13.69	0.09	0.66	13.60	13.63	13.70	13.60	34.057
TAVEX ALGODONERA	28/08/2008	1.40	-0.01	-0.74	1.41	1.34	1.41	1.34	13.176
TELEFONICA	28/08/2008	16.92	0.22	1.33	16.70	16.74	16.97	16.66	24.685.720
TESTA INMUEBLES	28/08/2008	13.50	-0.30	-2.13	13.80	13.80	13.80	13.80	250
TUBACEX	28/08/2008	5.80	-0.05	-0.85	5.85	5.83	5.88	5.71	450.843
UNION FENOSA	28/08/2008	17.34	0.00	0.00	17.34	17.33	17.38	17.33	3.055.044
UNIPAPEL	28/08/2008	12.50	-0.01	-0.08	12.51	12.55	12.55	12.32	840
URALITA	28/08/2008	5.72	0.17	3.16	5.55	5.55	5.72	5.45	7.455
VIDRALA	28/08/2008	19.44	0.04	0.21	19.40	19.08	19.44	19.00	7.152
ZARDOYA OTIS	28/08/2008	13.67	0.34	2.62	13.33	13.31	13.69	13.22	154.846
ZELTIA	28/08/2008	5.25	0.13	2.59	5.12	5.14	5.30	5.12	1.337.824