| Ticker |
Stock |
Last |
B Vol. |
Buy |
Sell |
S Vol. |
+/- |
% |
High |
Low |
Volume |
Date |
|
| ABG.P |  ABENGOA B | 1,907 | 5263 | 1,903 | 1,907 | 16822 | +0,007 | +0,37 | 1,92 | 1,882 | 731241 | 17:35 |   | |
| ABE |  ABERTIS INFRAES. | 14,32 | 4060 | 14,31 | 14,32 | 17908 | -0,04 | -0,28 | 14,385 | 14,22 | 1911508 | 17:35 | | |
| ANA | ACCIONA | 48,91 | 413 | 48,86 | 48,91 | 980 | +0,42 | +0,87 | 49,405 | 48,49 | 172860 | 17:35 | | |
| ACX | ACERINOX | 8,04 | 25617 | 8,04 | 8,05 | 10000 | +0,045 | +0,56 | 8,10 | 7,956 | 486427 | 17:35 | | |
| ACS | ACS CONS Y SERV | 22,07 | 1278 | 22,07 | 22,075 | 18355 | +0,11 | +0,50 | 22,30 | 21,90 | 776102 | 17:35 | | |
| AMS | AMADEUS | 23,98 | 418 | 23,94 | 23,98 | 27565 | +0,08 | +0,33 | 24,085 | 23,80 | 6404896 | 17:35 | | |
| POP | BANCO POPULAR | 0,604 | 239514 | 0,603 | 0,604 | 1056335 | +0,002 | +0,33 | 0,607 | 0,597 | 97716872 | 17:35 | | |
| SAB | BANCO SABADELL | 1,57 | 6031 | 1,57 | 1,572 | 156431 | -0,01 | -0,63 | 1,588 | 1,556 | 9431307 | 17:35 | | |
| SAN | BANCO SANTANDER | 5,505 | 16647 | 5,503 | 5,505 | 435242 | +0,065 | +1,19 | 5,527 | 5,425 | 96566450 | 17:35 | | |
| BKT | BANKINTER | 2,89 | 25841 | 2,889 | 2,89 | 3860 | +0,036 | +1,26 | 2,90 | 2,85 | 2982165 | 17:35 | | |
| BBVA | BBVA | 7,407 | 8646 | 7,402 | 7,407 | 93649 | -0,033 | -0,44 | 7,45 | 7,284 | 66978735 | 17:35 | | |
| BME | BOLSAS Y MERCADO | 20,00 | 811 | 19,97 | 20,00 | 1567 | -0,16 | -0,79 | 20,14 | 19,91 | 196450 | 17:35 | | |
| CABK | CAIXABANK | 2,817 | 19014 | 2,812 | 2,817 | 21987 | +0,018 | +0,64 | 2,833 | 2,782 | 6596562 | 17:35 | | |
| MAP | CORP. MAPFRE | 2,784 | 19372 | 2,781 | 2,784 | 6655 | -0,024 | -0,85 | 2,80 | 2,761 | 4154975 | 17:35 | | |
| DIA | DIA | 6,178 | 195 | 6,178 | 6,18 | 148999 | +0,011 | +0,18 | 6,182 | 6,076 | 2899092 | 17:35 | | |
| ENG | ENAGAS | 19,65 | 32666 | 19,65 | 19,655 | 1777 | -0,47 | -2,34 | 20,10 | 19,60 | 2349092 | 17:35 | | |
| ELE | ENDESA | 17,95 | 54 | 17,93 | 17,95 | 21418 | -0,005 | -0,03 | 18,09 | 17,81 | 779845 | 17:35 | | |
| FER | FERROVIAL | 13,245 | 1664 | 13,24 | 13,245 | 4555 | -0,005 | -0,04 | 13,275 | 13,18 | 10012364 | 17:35 | | |
| FCC | FOMENTO DE CONST | 7,71 | 1333 | 7,707 | 7,71 | 352 | -0,143 | -1,82 | 7,889 | 7,67 | 607509 | 17:35 | | |
| GAS | GAS NATURAL | 16,40 | 31004 | 16,40 | 16,425 | 1659 | -0,09 | -0,55 | 16,595 | 16,30 | 2717867 | 17:35 | | |
| GRF | GRIFOLS | 28,99 | 403 | 28,955 | 28,99 | 2300 | -0,015 | -0,05 | 29,115 | 28,80 | 1052822 | 17:35 | | |
| IBE | IBERDROLA | 4,272 | 24680 | 4,271 | 4,272 | 1256782 | +0,034 | +0,80 | 4,32 | 4,226 | 43573101 | 17:35 | | |
| ITX | INDITEX | 104,70 | 2691 | 104,65 | 104,70 | 99436 | +1,90 | +1,85 | 105,50 | 102,90 | 1792642 | 17:35 | | |
| IDR | INDRA SISTEMAS | 10,67 | 1309 | 10,655 | 10,67 | 226 | -0,08 | -0,74 | 10,795 | 10,585 | 574535 | 17:35 | | |
| IAG | INT AIRLINES GRO | 3,304 | 5597 | 3,294 | 3,304 | 11343 | +0,02 | +0,61 | 3,325 | 3,242 | 5186770 | 17:35 | | |
| TL5 | MEDIASET ESPAÑA | 6,58 | 2532 | 6,579 | 6,58 | 9707 | +0,003 | +0,05 | 6,593 | 6,514 | 1334698 | 17:35 | | |
| MTS | MITTAL STEEL | 10,00 | 4143 | 10,00 | 10,035 | 5020 | +0,225 | +2,30 | 10,09 | 9,70 | 1431373 | 17:35 | | |
| OHL | OBR. HUARTE LAIN | 29,54 | 3686 | 29,54 | 29,59 | 2427 | -0,44 | -1,47 | 30,00 | 29,15 | 706826 | 17:35 | | |
| REE | RED ELECTRICA | 41,885 | 1397 | 41,855 | 41,885 | 2434 | +0,51 | +1,23 | 42,00 | 41,415 | 765541 | 17:35 | | |
| REP | REPSOL | 18,495 | 7829 | 18,48 | 18,495 | 9599 | +0,065 | +0,35 | 18,495 | 18,32 | 10563536 | 17:35 | | |
| SYV | SACYR VALLEHERMO | 1,715 | 4330 | 1,714 | 1,715 | 29660 | +0,003 | +0,18 | 1,721 | 1,698 | 4292586 | 17:35 | | |
| TRE | TECNIC. REUNIDAS | 38,01 | 831 | 38,01 | 38,03 | 3387 | -0,235 | -0,61 | 38,345 | 37,81 | 264203 | 17:35 | | |
| TEF | TELEFONICA | 11,20 | 22091 | 11,195 | 11,20 | 1008208 | +0,025 | +0,22 | 11,25 | 11,10 | 39486464 | 17:35 | | |
| VIS | VISCOFAN | 39,94 | 647 | 39,93 | 39,94 | 2011 | -0,28 | -0,70 | 40,13 | 39,70 | 115278 | 17:35 | | |
|
