スペインの市&#

在庫	日付	終わり	変更	%	前	開いた	高い	低い	容積
ABENGOA	06/10/2008	12.62	-1.59	-10.39	14.21	13.71	13.75	12.62	519.831
ABERTIS	06/10/2008	13.61	-0.77	-5.19	14.38	14.06	14.16	13.53	2.237.669
ACCIONA	06/10/2008	91.15	-10.90	-9.86	102.05	99.65	99.65	90.50	338.986
ACERINOX	06/10/2008	11.30	-0.80	-6.47	12.10	11.56	11.71	11.05	2.925.223
ACS CONS Y SERV	06/10/2008	28.00	-1.00	-3.42	29.00	28.28	28.28	26.97	1.589.428
ADOLFO DOMINGUEZ	06/10/2008	10.12	0.02	0.19	10.10	10.43	10.43	9.68	13.010
AGUAS BARNA	06/10/2008	13.88	-0.82	-5.33	14.70	14.57	14.57	13.88	47.508
AMPER	06/10/2008	4.53	-0.30	-5.84	4.83	4.84	4.84	4.45	46.663
BANCO ANDALUCIA	06/10/2008	43.25	-2.75	-5.98	46.00	43.25	43.25	43.25	459
BANCO CASTILLA	06/10/2008	12.90	-0.05	-0.39	12.95	12.90	12.90	12.90	2.001
BANCO CREDITO BALEAR	06/10/2008	17.52	-0.15	-0.85	17.67	17.51	17.52	17.51	1.450
BANCO DE VASCONIA	06/10/2008	10.90	0.01	0.09	10.89	10.90	11.30	10.90	421
BANCO GALICIA	06/10/2008	15.25	-0.74	-4.63	15.99	15.25	15.25	15.25	258
BANCO GUIPUZCOANO	06/10/2008	6.53	-0.26	-3.74	6.79	6.70	6.70	6.30	34.568
BANCO PASTOR	06/10/2008	6.20	-0.28	-4.22	6.48	6.35	6.35	6.09	179.301
BANCO POPULAR	06/10/2008	8.51	-0.36	-4.11	8.87	8.40	8.60	8.31	10.499.890
BANCO VALENCIA	06/10/2008	8.42	-0.43	-4.92	8.85	8.31	8.50	8.16	333.106
BANESTO	06/10/2008	9.65	-0.54	-5.13	10.19	9.99	9.99	9.52	477.243
BARON DE LEY	06/10/2008	45.00	-1.50	-3.23	46.50	45.00	45.00	43.51	4.712
BAYER	06/10/2008	51.15	0.00	0.00	51.15	50.05	50.75	50.05	209
BBVA	06/10/2008	11.66	-0.64	-5.12	12.30	11.85	11.98	11.62	42.010.100
BCO DE SABADELL	06/10/2008	5.34	-0.32	-5.54	5.66	5.46	5.55	5.33	5.157.094
BEFESA	06/10/2008	20.89	-0.09	-0.45	20.98	20.05	20.90	20.00	870
BODEGAS RIOJANAS	06/10/2008	8.50	0.00	0.00	8.50	8.50	8.50	8.50	150
BSCH	06/10/2008	10.98	-0.71	-6.05	11.69	11.02	11.49	10.98	75.937.712
CAMPOFRIO	06/10/2008	7.52	-0.27	-3.39	7.79	7.70	8.05	7.49	86.305
CAT OCCIDENTE	06/10/2008	13.94	-1.06	-6.65	15.00	14.88	14.88	13.80	62.478
CEPSA	06/10/2008	69.05	-0.05	-0.07	69.10	69.05	69.25	69.00	29.925
CONS AUX FERR	06/10/2008	243.85	-11.25	-4.29	255.10	251.00	251.00	240.00	4.993
CORP FIN ALBA	06/10/2008	26.53	-2.68	-8.60	29.21	28.50	28.51	25.83	97.726
CRITERIA CAIXA CORP	06/10/2008	3.10	-0.24	-6.96	3.34	3.21	3.24	3.10	3.661.432
DINAMIA CAP PRIV	06/10/2008	11.99	-1.03	-7.39	13.02	12.90	12.90	11.99	9.047
DOGI INT FABRICS	06/10/2008	0.56	0.00	0.00	0.56	0.56	0.58	0.51	288.881
DURO FELGUERA	06/10/2008	4.63	0.01	0.22	4.62	4.50	4.63	4.00	115.298
EADS	06/10/2008	11.95	-0.87	-6.78	12.82	11.96	12.46	11.69	47.049
EBRO PULEVA	06/10/2008	10.33	-1.24	-9.89	11.57	11.30	11.44	10.30	543.583
ENCE	06/10/2008	4.39	-0.26	-5.30	4.65	4.65	4.65	4.39	327.396
ENDESA	06/10/2008	24.20	-1.80	-6.62	26.00	25.37	25.37	23.61	1.452.976
ERCROS	06/10/2008	0.19	-0.01	-4.76	0.20	0.20	0.21	0.19	6.525.962
ESPANOLA DE ZINC	06/10/2008	1.23	-0.08	-5.97	1.31	1.26	1.26	1.22	7.594
FAES	06/10/2008	4.79	-0.19	-3.81	4.98	4.80	4.84	4.65	233.926
FCC	06/10/2008	30.98	-1.21	-3.72	32.19	31.28	31.79	29.80	460.563
FERROVIAL	06/10/2008	28.38	-2.80	-8.51	31.18	30.11	30.30	27.78	1.021.493
FUNESPANA	06/10/2008	5.30	-0.01	-0.19	5.31	5.30	5.50	5.25	4.505
GAMESA	06/10/2008	19.25	-3.24	-12.99	22.49	21.71	21.71	19.20	4.377.487
GAS NATURAL	06/10/2008	24.86	-2.51	-8.61	27.37	26.64	27.25	24.86	1.023.876
IBERDROLA	06/10/2008	6.79	-0.56	-7.30	7.35	7.11	7.13	6.78	40.849.240
IBERIA	06/10/2008	1.53	-0.14	-7.91	1.67	1.63	1.63	1.53	9.830.109
IBERPAPEL	06/10/2008	12.00	0.00	0.00	12.00	12.00	12.20	11.83	405
INDITEX	06/10/2008	27.29	-1.80	-5.92	29.09	28.59	28.87	27.00	3.376.205
INDO INTL	06/10/2008	1.60	-0.10	-5.75	1.70	1.64	1.69	1.60	26.999
INDRA	06/10/2008	16.32	-0.80	-4.57	17.12	16.70	16.77	16.27	992.307
INDUSTRIAS BESOS	06/10/2008	4.45	-0.04	-0.88	4.49	4.50	4.50	4.40	5.818
INMOB COLONIAL	06/10/2008	0.18	-0.03	-12.50	0.21	0.21	0.21	0.18	21.354.280
JAZZTEL	06/10/2008	0.17	0.00	0.00	0.17	0.17	0.18	0.17	3.594.129
LINGOTES ESPEC.	06/10/2008	3.88	0.00	0.00	3.88	3.88	3.95	3.88	1.857
MAPFRE	06/10/2008	2.92	-0.23	-6.97	3.15	3.07	3.07	2.92	5.499.348
MECALUX	06/10/2008	15.15	0.25	1.71	14.90	14.85	15.19	14.85	14.103
METROVACESA	06/10/2008	50.00	0.00	0.00	50.00	49.60	50.00	49.25	1.827
MIQUEL Y COSTAS	06/10/2008	9.40	0.00	0.00	9.40	9.69	9.69	9.18	6.727
NATRA	06/10/2008	5.40	-0.30	-5.10	5.70	5.58	5.58	5.20	9.748
NHH	06/10/2008	9.50	0.28	3.31	9.22	8.75	9.58	8.59	554.061
NICOLAS CORREA	06/10/2008	5.79	-0.01	-0.17	5.80	5.79	5.80	5.75	2.330
OHL	06/10/2008	10.92	-0.97	-7.84	11.89	11.40	11.40	10.61	1.126.770
PAP Y CART EURO	06/10/2008	4.05	-0.16	-3.66	4.21	4.21	4.21	3.99	112.911
PESCANOVA	06/10/2008	29.50	-0.50	-1.64	30.00	29.90	30.00	29.00	7.524
PRISA	06/10/2008	4.32	-0.33	-6.83	4.65	4.50	4.56	4.15	1.647.048
PROSEGUR	06/10/2008	22.60	-1.44	-5.82	24.04	23.31	24.66	22.50	133.724
PULEVA BIOTECH	06/10/2008	1.44	-0.01	-0.68	1.45	1.45	1.45	1.40	10.912
RED ELECTRICA	06/10/2008	32.28	-2.81	-7.47	35.09	34.82	35.24	31.75	1.160.340
RENO DE MEDICI	06/10/2008	0.23	0.00	0.00	0.23	0.22	0.23	0.21	56.942
REPSOL	06/10/2008	19.22	-1.49	-6.97	20.71	19.89	19.95	19.22	17.045.880
SEDA BARCELONA	06/10/2008	0.60	-0.04	-6.15	0.64	0.61	0.63	0.60	2.682.678
SNIACE	06/10/2008	1.27	-0.14	-9.40	1.41	1.35	1.37	1.27	95.908
SOL MELIA	06/10/2008	5.24	-0.75	-11.45	5.99	5.80	5.80	5.12	1.159.995
SOS CUETARA	06/10/2008	11.42	-0.58	-4.65	12.00	11.90	11.90	11.42	274.609
TAVEX ALGODONERA	06/10/2008	0.96	-0.07	-6.36	1.03	1.03	1.03	0.90	77.145
TELEFONICA	06/10/2008	16.38	-0.97	-5.44	17.35	16.86	16.93	16.25	55.356.140
TUBACEX	06/10/2008	3.73	-0.45	-10.00	4.18	4.05	4.05	3.58	963.607
TUDOR	06/10/2008	8.30	-0.20	-2.35	8.50	8.30	8.30	8.30	1.000
UNION FENOSA	06/10/2008	16.86	-0.26	-1.50	17.12	17.04	17.10	16.82	12.827.600
UNIPAPEL	06/10/2008	12.35	0.00	0.00	12.35	12.37	12.37	12.01	305
URALITA	06/10/2008	5.27	-0.07	-1.34	5.34	5.16	5.30	5.15	11.372
VIDRALA	06/10/2008	14.55	-1.65	-9.12	16.20	16.45	16.45	14.31	6.676
VINICOLA DEL NORTE	06/10/2008	15.92	0.06	0.38	15.86	15.81	15.92	15.81	15.000
ZARDOYA OTIS	06/10/2008	15.10	-0.09	-0.62	15.19	14.51	15.19	14.51	209.888
ZELTIA	06/10/2008	4.02	-0.22	-5.10	4.24	4.09	4.14	4.00	820.394