BOLETIN DE COTIZACIÓN DAILY BULLETIN Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK Valor Security Bol. Exch. Precedente Previous Fecha Date Máximo Maximum Mínimo Minimum Cierre Closing CMP VWAP Nº Valores N. of Stocks Efectivo Turnover PETROLEO Y ENERGIA MC REP PETROLEO REPSOL TOTAL SUBSECTOR: F 12,8500 19-10-16 13,0500 12,8750 13,0000 12,9880 9.403.585 9.403.585 122.228.244,85 122.228.244,85 MC MC MC MC MC ELE ENG GAS IBE REE ELECTRICIDAD Y GAS ENDESA ENAGAS GAS NATURAL SDG IBERDROLA RED ELECTRICA CORPORACION TOTAL SUBSECTOR: F F F F F 19,1500 26,0450 17,8950 6,1100 19,2850 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19,1900 26,3600 18,0800 6,1790 19,3250 19,0950 25,8050 17,8500 6,0940 19,1200 19,1400 26,2200 18,0000 6,1470 19,2100 19,1482 26,1179 17,9718 6,1436 19,2015 1.992.499 946.881 1.369.696 20.189.057 3.005.125 27.503.258 38.166.555,93 24.716.345,48 24.609.914,00 123.979.858,67 57.775.240,94 269.247.915,02 MC MC MC FRS SAY SLR ENERGIAS RENOVABLES FERSA ENERGIAS RENOVABLES SAETA YIELD SOLARIA ENERGIA Y MEDIO AMBIENTE TOTAL SUBSECTOR: F F F 0,4800 19-10-16 8,8050 19-10-16 0,8150 19-10-16 0,4800 8,8400 0,8200 0,4750 8,7520 0,8050 0,4750 8,8100 0,8150 0,4775 8,8089 0,8118 25.259 39.130 108.241 172.630 12.060,57 344.692,81 87.872,40 444.625,78 TOTAL SECTOR: 37.079.473 391.920.785,65 MATERIALES BASICOS,IND.Y CONS. MC MC MC CE MC MC CE MC MC ACX APAM CIE DES LGT MTS MYD TRG TUB MINERALES,METALES Y TRANSFORM. ACERINOX APERAM, SOCIETE ANONYME CIE AUTOMOTIVE DESA.ESPE.DE SISTEMAS DE ANCLAJE LINGOTES ESPECIALES ARCELORMITTAL MINERALES Y PRODUCTOS DERIVADOS TUBOS REUNIDOS TUBACEX TOTAL SUBSECTOR: jueves, 20 de octubre de 2016 Thursday, 20 October 2016 F F F 4 F F 2 F F 11,3100 40,5650 17,5500 12,5000 14,7000 5,8810 10,9500 0,8750 2,6950 19-10-16 19-10-16 19-10-16 22-06-16 19-10-16 19-10-16 30-11-06 19-10-16 19-10-16 11,4100 41,4100 17,8350 11,2750 40,7850 17,5700 14,9900 5,9580 14,6850 5,7700 0,8900 2,7950 0,8650 2,6900 11,3800 40,5650 17,7700 12,5000 14,8100 5,8960 10,9500 0,8700 2,7500 11,3600 41,0998 17,7623 1.982.908 393 299.645 22.560.156,44 16.152,22 5.321.434,01 14,7816 5,8663 18.588 3.455.710 274.760,41 20.272.099,31 0,8748 2,7471 291.905 1.442.239 7.491.388 255.355,56 3.961.829,13 52.661.787,08 1 BOLETÍN DE COTIZACIÓN DAILY BULLETIN BOLSA DE BARCELONA BARCELONA STOCK EXCHANGE Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK Valor Security MC MC MC MC MC MC MC AZK CAF ENO GAM NEA TLGO ZOT MC MC MC ACS ANA CLEO MC MC MC MC MC FCC FER GSJ OHL SCYR MC CE MC CMC CMO CPL MC ECR MC MC MC CE MC MC ABG ABG.P APPS ECO FDR GALQ FABRIC.Y MONTAJE BIENES EQUIPO AZKOYEN CONSTRUCIONES Y AUX.FF.CC. (CAF) ELECNOR GAMESA CORPORACION TECNOLOGICA NICOLAS CORREA TALGO ZARDOYA OTIS TOTAL SUBSECTOR: Bol. Exch. Máximo Maximum Mínimo Minimum Cierre Closing CMP VWAP Nº Valores N. of Stocks Efectivo Turnover 5,0500 362,0000 9,1000 21,3800 1,3100 4,3850 7,8300 4,9800 358,2000 9,0000 20,7500 1,2750 4,2300 7,6700 5,0000 358,2000 9,0100 21,1200 1,3100 4,2700 7,7100 5,0063 360,1408 9,0260 21,0039 1,3028 4,2719 7,7318 17.401 2.538 9.270 2.653.708 1.875 473.748 473.013 3.631.553 87.114,19 914.037,45 83.671,22 56.068.928,16 2.442,70 2.023.631,41 3.657.265,52 62.837.090,65 F F F 26,7100 19-10-16 69,8800 19-10-16 1,1500 11-06-12 26,9900 70,3000 26,6300 69,6800 26,8650 69,9700 1,1500 897.238 139.403 24.083.431,53 9.749.004,26 F F F F F 7,9100 18,4700 2,2600 3,5500 2,0570 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 7,9550 18,6000 2,4400 3,6400 2,0950 7,8000 18,3200 2,2100 3,5260 2,0410 7,8370 18,5400 2,2100 3,6000 2,0420 26,8421 69,9423 SUSP. 12-06-12 7,8599 18,4929 2,3234 3,5828 2,0689 1.622.105 3.709.076 2.722.998 1.750.234 4.294.188 15.135.242 12.839.842,25 68.475.409,55 6.319.123,95 6.260.640,44 8.884.129,23 136.611.581,21 MATERIALES DE CONSTRUCCION COEMAC CEMENTOS MOLINS CEMENTOS PORTLAND VALDERRIVAS TOTAL SUBSECTOR: F 4 F 0,3400 19-10-16 10,6000 26-09-16 6,3100 19-10-16 0,3600 10,6000 6,3500 0,3400 10,6000 6,2100 0,3500 10,6000 6,2100 0,3504 10,6000 6,2823 3.172.798 150 33.761 3.206.709 1.070.984,89 1.590,00 212.097,02 1.284.671,91 INDUSTRIA QUIMICA ERCROS TOTAL SUBSECTOR: F 2,0490 19-10-16 2,0990 2,0000 2,0640 2,0517 603.009 603.009 1.237.182,93 1.237.182,93 F F F 4 F F 0,5670 0,2160 8,9000 1,1000 4,2250 0,2700 0,5700 0,2210 8,9950 0,5580 0,2150 8,8910 0,5671 0,2176 8,9561 101.256 15.387.724 229.319 57.419,12 3.348.209,75 2.052.849,69 4,3600 0,2900 4,2250 0,2400 0,5690 0,2150 8,9680 1,1000 4,3550 0,2500 4,2838 0,2650 55.687 5.544.331 238.549,77 1.469.457,28 FOMENTO DE CONSTR. Y CONTRATAS FERROVIAL GRUPO EMPRESARIAL SAN JOSE OBRASCON HUARTE LAIN SACYR TOTAL SUBSECTOR: INGENIERIA Y OTROS ABENGOA CLASE A ABENGOA CLASE B APPLUS SERVICES ECOLUMBER FLUIDRA GENERAL DE ALQUILER DE MAQUINARIA jueves, 20 de octubre de 2016 Thursday, 20 October 2016 4,9800 360,4500 9,1000 21,2900 1,3050 4,2600 7,7800 Fecha Date 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 CONSTRUCCION ACS ACTIVIDADES CONST.Y SERVICIOS ACCIONA LEVANTINA DE EDIFICACION,CLEOP F F F F F F F Precedente Previous 19-10-16 19-10-16 19-10-16 26-08-16 19-10-16 19-10-16 2 BOLETÍN DE COTIZACIÓN DAILY BULLETIN BOLSA DE BARCELONA BARCELONA STOCK EXCHANGE Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK MC MC MC CE MC Valor Security INY MDF TRE UIN AIR INYPSA INFORMES Y PROYECTOS DURO FELGUERA TECNICAS REUNIDAS URBAR INGENIEROS TOTAL SUBSECTOR: AEROESPACIAL AIRBUS GROUP TOTAL SUBSECTOR: Bol. Exch. F F F 8 F Precedente Previous 0,1700 1,1400 35,3350 0,2700 Fecha Date 19-10-16 19-10-16 19-10-16 17-10-16 54,0000 19-10-16 Máximo Maximum 0,1750 1,1500 35,5250 54,5000 Mínimo Minimum 0,1600 1,1200 34,9150 53,9500 Cierre Closing 0,1700 1,1400 35,3900 0,2700 54,5000 CMP VWAP 0,1688 1,1318 35,2738 54,3138 TOTAL SECTOR: Nº Valores N. of Stocks Efectivo Turnover 1.151.966 305.293 350.895 194.399,91 345.537,56 12.378.809,55 23.126.471 20.085.232,63 4.192 4.192 227.683,30 227.683,30 53.198.564 274.945.229,71 BIENES DE CONSUMO CE MC CE MC MC MC MC MC MC BAIN BDL BIL CCE EBRO NAT NTH OLE PVA MC MC MC RIO TPZ VIS MC MC MC CE MC ADZ DGI ITX LIW SNC ALIMENTACION Y BEBIDAS BORGES AGRICULTURAL & INDUSTRIAL NUTS BARON DE LEY BODEGAS BILBAINAS COCA-COLA EUROPEAN PARTNERS EBRO FOODS NATRA NATURHOUSE HEALTH DEOLEO PESCANOVA BODEGAS RIOJANAS TELEPIZZA GROUP VISCOFAN TOTAL SUBSECTOR: TEXTIL, VESTIDO Y CALZADO ADOLFO DOMINGUEZ DOGI INTERNATIONAL FABRICS IND. DE DISEÑO TEXTIL (INDITEX) LIWE ESPAÑOLA SNIACE TOTAL SUBSECTOR: 8 F 2 F F F F F F 20,3000 104,2500 7,0000 34,3700 21,0400 0,6700 4,8870 0,1800 5,9100 26-08-16 19-10-16 04-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 12-03-13 F F F 4,2000 19-10-16 4,3190 19-10-16 47,8600 19-10-16 F F F 8 F 3,1800 2,1400 32,6000 11,5000 0,3120 19-10-16 19-10-16 19-10-16 14-10-16 19-10-16 104,3500 103,0500 34,8500 21,1150 0,6900 4,9600 0,1850 34,3900 20,9300 0,6700 4,8200 0,1750 4,3500 48,3250 4,2310 47,5600 3,2300 2,2880 33,0050 3,1800 2,1800 32,6150 0,3180 0,3010 20,3000 104,2500 7,0000 34,7000 20,9600 0,6850 4,8200 0,1800 5,9100 4,2000 4,2500 48,1750 3,2300 2,2170 32,9250 11,5000 0,3030 103,7824 443 45.975,60 34,7878 20,9847 0,6820 4,9082 0,1796 SUSP. 12-03-13 9.374 146.011 430.562 33.968 904.060 326.100,70 3.063.999,31 293.654,05 166.720,55 162.395,46 4,2767 48,0248 117.829 188.714 1.830.961 503.917,34 9.065.607,36 13.628.370,37 3,2278 2,2176 32,8700 2.565 505.218 9.823.315 8.279,20 1.120.360,02 321.963.344,49 0,3099 5.420.082 15.751.180 1.679.467,97 324.771.451,68 PAPEL Y ARTES GRAFICAS jueves, 20 de octubre de 2016 Thursday, 20 October 2016 3 BOLETÍN DE COTIZACIÓN DAILY BULLETIN BOLSA DE BARCELONA BARCELONA STOCK EXCHANGE Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK MC MC MC MC MC OF Valor Security ENC IBG MCM PAC RDM RDM.Q ENCE ENERGIA Y CELULOSA IBERPAPEL GESTION MIQUEL Y COSTAS PAPELES Y CARTONES DE EUROPA RENO DE MEDICI,ORDINARIAS SER.A RENO DE MEDICI,AHORRO CONV. Bol. Exch. F F F F F F Precedente Previous 1,9150 19,4100 38,7100 4,7600 0,2760 0,7000 Fecha Date 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 Máximo Maximum 1,9400 19,6000 38,9000 4,7600 0,2810 Mínimo Minimum 1,8800 19,6000 38,2500 4,6900 0,2810 Cierre Closing 1,9300 19,6000 38,5000 4,6900 0,2810 0,7000 CMP VWAP 1,9172 19,6000 38,5548 4,7269 0,2810 SUSP. 21-03-07 TOTAL SUBSECTOR: Nº Valores N. of Stocks Efectivo Turnover 1.714.248 4.075 826 61.450 16.000 3.286.511,36 79.870,00 31.846,28 290.467,47 4.496,00 1.796.599 3.693.191,11 MC MC MC MC MC MC MC MC MC MC MC ALM BAY BIO FAE GRF GRF.P ORY PHM PRM RJF ROVI PROD.FARMACEUT.Y BIOTECNOLOGIA ALMIRALL BAYER A.G. BIOSEARCH FAES FARMA GRIFOLS CLASE A GRIFOLS CLASE B ORYZON GENOMICS PHARMA MAR PRIM REIG JOFRE LABORATORIOS ROVI TOTAL SUBSECTOR: F F F F F F F F F F F 13,8000 90,6000 0,5500 3,2150 18,7950 13,9200 2,8500 2,7000 8,2400 3,3000 13,1500 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 13,9000 90,9500 0,5700 3,3250 18,9500 14,0450 2,8800 2,7400 8,3000 3,4700 13,3200 13,6600 89,5500 0,5550 3,2100 18,7000 13,7000 2,8800 2,6800 8,3000 3,3100 12,8800 13,7200 90,7000 0,5600 3,3050 18,9100 13,8000 2,8800 2,6950 8,2400 3,4270 13,3000 13,7465 90,4857 0,5592 3,2822 18,8727 13,7942 2,8800 2,7006 8,3000 3,3999 13,1902 261.234 504 149.130 251.829 552.230 58.032 3.286 755.373 355 133.630 3.816 2.169.419 3.591.046,58 45.604,80 83.392,93 826.549,81 10.422.095,21 800.504,43 9.463,68 2.039.959,35 2.946,50 454.331,14 50.333,93 18.326.228,36 MC VID OTROS BIENES DE CONSUMO VIDRALA TOTAL SUBSECTOR: F 52,1000 19-10-16 52,9500 51,5500 52,0000 51,8634 6.031 6.031 312.788,00 312.788,00 TOTAL SECTOR: 21.554.190 360.732.029,52 SERVICIOS DE CONSUMO MC MC MC MC MC CE CDR EDR MEL NHH PQR TRH OCIO, TURISMO Y HOSTELERIA CODERE EDREAMS ODIGEO MELIA HOTELS INTERNATIONAL NH HOTEL GROUP PARQUES REUNIDOS SERVICIOS CENTRALES TR HOTEL JARDIN DEL MAR TOTAL SUBSECTOR: jueves, 20 de octubre de 2016 Thursday, 20 October 2016 F F F F F 4 0,4700 3,0200 11,2600 4,0550 12,5400 1,0200 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 14-06-16 0,4800 3,0300 11,5150 4,1300 12,7500 0,4700 2,9000 11,2650 4,0500 12,4500 0,4800 2,9900 11,4800 4,1250 12,6250 1,0200 0,4716 2,9752 11,4025 4,1033 12,6046 924.501 156.111 562.876 1.053.745 99.305 436.004,55 464.457,01 6.414.516,85 4.323.854,14 1.248.263,87 2.796.538 12.887.096,42 4 BOLETÍN DE COTIZACIÓN DAILY BULLETIN BOLSA DE BARCELONA BARCELONA STOCK EXCHANGE Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK MC MC Valor Security DIA SPS COMERCIO DIA-DISTRIBUIDORA INT. DE ALIMENTACION SERVICE POINT SOLUTIONS Bol. Exch. F F Precedente Previous Fecha Date 5,4760 19-10-16 0,0710 31-01-14 Máximo Maximum 5,5180 Mínimo Minimum 5,4420 Cierre Closing 5,4720 0,0710 CMP VWAP 5,4770 SUSP. 03-02-14 TOTAL SUBSECTOR: MEDIOS COMUNICAC. Y PUBLICIDAD ATRESMEDIA PROMOTORA DE INFORMACIONES MEDIASET ESPAÑA COMUNICACION VERTICE TRESCIENTOS SESENTA GRADOS MC MC MC MC A3M PRS TL5 VER MC VOC MC MC MC MC ADV AENA IAG LOG TRANSPORTE Y DISTRIBUCION ADVEO GROUP INTERNATIONAL AENA INTERNATIONAL CONSOLIDAT.AIRLINES GROUP LOGISTA HOLDINGS TOTAL SUBSECTOR: F F F F MC ABE AUTOPISTAS Y APARCAMIENTOS ABERTIS INFRAESTRUCTURAS TOTAL SUBSECTOR: MC MC MC CBAV FUN PSG OTROS SERVICIOS CLINICA BAVIERA FUNESPAÑA PROSEGUR COMPAÑIA DE SEGURIDAD TOTAL SUBSECTOR: VOCENTO TOTAL SUBSECTOR: F F F F Efectivo Turnover 3.398.592 18.610.843,92 3.398.592 18.610.843,92 2.065.919 40.958 3.147.081 19.577.044,09 266.419,05 32.089.774,90 23.462 5.277.420 28.943,22 51.962.181,26 19-10-16 19-10-16 19-10-16 14-04-14 9,7300 6,5800 10,2650 9,2800 6,3000 10,0450 9,4500 6,5800 10,2450 0,0440 1,2400 19-10-16 1,2400 1,2250 1,2300 9,4643 6,5047 10,1811 SUSP. 15-04-14 1,2336 19-10-16 19-10-16 19-10-16 19-10-16 3,4100 133,3000 4,5480 20,4900 3,2700 131,5000 4,4270 20,1550 3,3200 131,5000 4,4910 20,4900 3,3568 131,8232 4,4988 20,3985 54.845 523.602 7.232.517 52.600 7.863.564 184.102,00 69.172.620,31 32.537.380,81 1.072.964,00 102.967.067,12 F 13,8300 19-10-16 13,8200 13,6650 13,7400 13,7455 2.391.260 2.391.260 32.883.747,46 32.883.747,46 F F F 7,2500 19-10-16 6,6200 19-10-16 6,7000 19-10-16 7,3400 7,0600 7,1694 1.067 7.649,78 6,7400 6,6400 7,1400 6,6200 6,7400 6,7091 612.689 613.756 4.109.377,52 4.117.027,30 F 9,7200 6,5500 10,3050 0,0440 Nº Valores N. of Stocks 3,2900 133,0000 4,3970 20,3350 TOTAL SECTOR: 22.341.130 223.427.963,48 SERVS.FINANCIEROS E INMOBILIA. MC MC BBVA BKIA BANCOS Y CAJAS DE AHORRO BANCO BILBAO VIZCAYA ARGENTARIA BANKIA jueves, 20 de octubre de 2016 Thursday, 20 October 2016 F F 6,0120 19-10-16 0,7440 19-10-16 6,2290 0,7600 6,0380 0,7450 6,2030 0,7600 6,1515 0,7555 65.913.022 29.443.986 404.097.095,23 22.250.466,04 5 BOLETÍN DE COTIZACIÓN DAILY BULLETIN BOLSA DE BARCELONA BARCELONA STOCK EXCHANGE Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK Valor Security Bol. Exch. Precedente Previous Fecha Date Máximo Maximum Mínimo Minimum Cierre Closing CMP VWAP MC MC MC BKT CABK CAM BANKINTER CAIXABANK CAM, CUOTAS PARTICIPATIVAS F F F 6,6060 19-10-16 2,5330 19-10-16 1,3400 08-12-11 6,8470 2,6010 6,6160 2,5300 6,8470 2,5980 1,3400 MC MC MC MC LBK POP SAB SAN LIBERBANK BANCO POPULAR ESPAÑOL BANCO DE SABADELL BANCO SANTANDER TOTAL SUBSECTOR: F F F F 0,8620 1,0730 1,1740 4,1820 19-10-16 19-10-16 19-10-16 19-10-16 0,8870 1,0780 1,2030 4,3090 0,8600 1,0560 1,1680 4,1850 0,8720 1,0700 1,1980 4,2840 6,7650 2,5740 SUSP. 09-12-11 0,8784 1,0678 1,1875 4,2556 MC MC GCO MAP SEGUROS GRUPO CATALANA OCCIDENTE MAPFRE, S.A. TOTAL SUBSECTOR: F F 28,7100 19-10-16 2,5950 19-10-16 28,7500 2,6180 28,0000 2,5780 28,5600 2,6150 MC MC CE CE CE CE CE ALB ALNT MON REA RON UEI UNC SOCIEDADES CARTERA Y HOLDINGS CORPORACION FINANCIERA ALBA N+1 MOBILIARIA MONESA CARTERA INDUSTRIAL REA RONSA UNION EUROPEA DE INVERSIONES UNION CATALANA DE VALORES TOTAL SUBSECTOR: F F 4 C 2 E 4 39,5800 8,0500 2,0900 1,0500 49,5000 0,1000 4,8000 40,0000 8,0700 39,3300 7,9500 0,1000 0,1000 39,6100 7,9600 2,0900 1,0500 49,5000 0,1000 4,8000 CE CE CE MC CE MC CE MC MC ALZ AYC CEV COL FIV ISUR LIB MTB NYE MC MC MC QBT REN REY INMOBILIARIAS Y OTROS ALZA REAL ESTATE AYCO GRUPO INMOBILIARIO ESP. VIVIENDAS ALQUILER (CEVASA) INMOBILIARIA COLONIAL FINANZAS E INV.VALENCIANAS INMOBILIARIA DEL SUR LIBERTAS 7 MONTEBALITO NYESA VALORES CORPORACION QUABIT INMOBILIARIA RENTA CORPORACION REYAL URBIS jueves, 20 de octubre de 2016 Thursday, 20 October 2016 4 E D F 1 F 1 F F F F F 1,9100 0,2300 9,3000 6,4800 39,9500 8,3400 2,2000 1,4750 0,1700 19-10-16 19-10-16 28-06-16 17-10-16 11-12-15 19-10-16 17-07-15 12-09-16 23-08-16 11-10-16 19-10-16 17-02-15 19-10-16 13-10-16 19-10-16 29-09-11 1,7200 1,7200 6,5850 6,4950 8,5400 8,5000 1,4850 1,4150 1,7990 19-10-16 2,1400 19-10-16 0,1240 18-02-13 1,8910 2,1600 1,8050 2,0900 1,7200 0,2300 9,3000 6,5760 39,9500 8,5000 2,2000 1,4500 0,1700 1,8570 2,1600 0,1240 Nº Valores N. of Stocks Efectivo Turnover 5.344.928 27.760.078 36.104.166,73 71.467.224,45 1.878.271 44.223.107 24.689.666 94.369.009 293.622.067 1.649.856,92 47.220.619,07 29.328.294,21 400.488.757,84 1.012.606.480,49 28,3711 2,6047 50.595 10.449.959 10.500.554 1.435.438,31 27.190.694,90 28.626.133,21 39,6882 8,0072 16.242 3.614 644.615,49 28.938,16 0,1000 15.436 1.543,60 35.292 675.097,25 1,7200 300 516,00 6,5499 1.036.886 6.780.059,90 8,5037 3.117 26.506,12 1,4600 SUSP. 29-09-11 1,8573 2,1458 SUSP. 61.666 90.032,65 477.659 48.397 887.142,48 103.851,64 6 BOLETÍN DE COTIZACIÓN DAILY BULLETIN BOLSA DE BARCELONA BARCELONA STOCK EXCHANGE Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK Valor Security MC OF MC RLIA STG UBS MC MC BME R4 MC MC MC MC AXIA HIS LRE MRL REALIA BUSINESS SOTOGRANDE URBAS GRUPO FINANCIERO TOTAL SUBSECTOR: Bol. Exch. Precedente Previous Fecha Date Máximo Maximum Mínimo Minimum Cierre Closing F F F 0,9350 19-10-16 2,9300 06-10-16 0,0120 19-10-16 0,9400 0,9300 0,0120 0,0110 0,9350 2,9300 0,0110 SERVICIOS DE INVERSION BOLSAS Y MERCADOS ESPAÑOLES RENTA 4 BANCO TOTAL SUBSECTOR: F F 27,0800 19-10-16 5,8400 19-10-16 27,3800 5,8700 26,9050 5,8700 SOCIMI AXIARE PATRIMONIO HISPANIA ACTIVOS INMOBILIARIOS LAR ESPAÑA REAL ESTATE MERLIN PROPERTIES TOTAL SUBSECTOR: F F F F 12,3900 11,4000 6,3100 10,0500 12,4900 11,4750 6,3630 10,2650 12,2650 11,3000 6,2980 10,0000 19-10-16 19-10-16 19-10-16 19-10-16 CMP VWAP 19-02-13 0,9323 Nº Valores N. of Stocks Efectivo Turnover 29.572 27.570,90 0,0118 10.703.146 12.360.743 125.906,39 8.041.586,08 26,9050 5,8700 27,0385 5,8700 181.382 3.358 184.740 4.904.291,98 19.711,46 4.924.003,44 12,4800 11,4550 6,3400 10,2600 12,4345 11,4307 6,3309 10,1829 145.952 222.354 128.325 1.802.280 2.298.911 1.814.834,61 2.540.438,75 812.412,05 18.298.924,33 23.466.609,74 TOTAL SECTOR: 319.002.307 1.078.339.910,21 TECNOLOGIA Y TELECOMUNICACION. MC MC MC MC MC CLNX DOM EKT EZE TEF TELECOMUNICACIONES Y OTROS CELLNEX TELECOM GLOBAL DOMINION ACCESS EUSKALTEL GRUPO EZENTIS TELEFONICA TOTAL SUBSECTOR: F F F F F 15,4700 2,9300 9,1300 0,5380 8,9660 19-10-16 19-10-16 19-10-16 19-10-16 19-10-16 15,5700 2,9300 9,4390 0,5650 9,1380 15,4150 2,8610 9,1510 0,5380 8,9250 15,4850 2,8610 9,3700 0,5550 9,1050 15,4845 2,8964 9,2869 0,5514 9,0752 1.082.208 81.410 1.147.660 1.138.912 17.810.164 21.260.354 16.762.869,04 235.798,72 10.607.448,05 628.001,38 161.662.393,41 189.896.510,60 MC MC MC MC AMP AMS IDR TEC ELECTRONICA Y SOFTWARE AMPER AMADEUS IT GROUP INDRA, SERIE A TECNOCOM,TELECOM. Y ENERGIA TOTAL SUBSECTOR: F F F F 0,1090 44,0400 11,7200 3,2000 19-10-16 19-10-16 19-10-16 19-10-16 0,1110 44,3150 11,7800 3,3400 0,1060 43,7300 11,5600 3,2000 0,1080 44,3150 11,6500 3,2650 0,1087 44,1863 11,6418 3,2616 17.900.788 930.768 812.304 79.533 19.723.393 1.945.434,57 41.082.600,73 9.462.011,32 259.408,60 52.749.455,22 TOTAL SECTOR: jueves, 20 de octubre de 2016 Thursday, 20 October 2016 40.983.747 242.645.965,82 7 BOLETÍN DE COTIZACIÓN DAILY BULLETIN BOLSA DE BARCELONA BARCELONA STOCK EXCHANGE Renta Variable Equities NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL INTERCONNECTION TRADING SYSTEM Volumen Negociado Traded Volume Cambios Prices Del día Session MC MK Valor Security Bol. Exch. Precedente Previous Fecha Date Máximo Maximum Mínimo Minimum Cierre Closing CMP VWAP Nº Valores N. of Stocks Efectivo Turnover DERECHOS MC SAN.D DERECHOS BANCO SANTANDER D2016-OCTUBRE TOTAL SUBSECTOR: TOTAL SECTOR: TOTAL GENERAL: jueves, 20 de octubre de 2016 Thursday, 20 October 2016 F 0,0480 19-10-16 0,0500 0,0480 0,0490 0,0486 511.117.104 511.117.104 24.778.443,92 24.778.443,92 511.117.104 24.778.443,92 1.005.276.515 2.596.790.328,31 8