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 12,6650 18-10-16 12,9200 12,6750 12,8500 12,8254 6.954.964 6.954.964 89.128.839,61 89.128.839,61 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 19,1800 25,8900 17,8500 6,0850 19,2600 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 19,2750 26,0500 17,9450 6,1190 19,3050 19,1300 25,8100 17,7350 6,0570 19,0700 19,1500 26,0450 17,8950 6,1100 19,2850 19,1660 26,0013 17,8534 6,1036 19,2739 1.538.841 2.045.093 1.429.681 17.278.856 2.784.051 25.076.522 29.495.054,13 53.137.298,82 25.512.212,01 105.381.487,82 53.635.546,66 267.161.599,44 MC MC MC FRS SAY SLR ENERGIAS RENOVABLES FERSA ENERGIAS RENOVABLES SAETA YIELD SOLARIA ENERGIA Y MEDIO AMBIENTE TOTAL SUBSECTOR: F F F 0,4700 18-10-16 8,8220 18-10-16 0,8050 18-10-16 0,4800 8,8400 0,8250 0,4700 8,5700 0,7950 0,4800 8,8050 0,8150 0,4706 8,8042 0,8102 50.281 158.206 97.166 305.653 23.662,08 1.393.320,14 78.719,44 1.495.701,66 TOTAL SECTOR: 32.337.139 357.786.140,71 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: miércoles, 19 de octubre de 2016 Wednesday, 19 October 2016 F F F 4 F F 2 F F 11,2750 39,8050 17,5700 12,5000 14,6850 5,7680 10,9500 0,8350 2,6700 18-10-16 18-10-16 18-10-16 22-06-16 18-10-16 18-10-16 30-11-06 18-10-16 18-10-16 11,3550 41,0000 17,6600 11,2550 39,5000 17,4900 14,8000 5,9100 14,5300 5,7800 0,8800 2,7600 0,8400 2,6650 11,3100 40,5650 17,5500 12,5000 14,7000 5,8810 10,9500 0,8750 2,6950 11,3078 40,5121 17,5774 1.396.056 600 222.016 15.785.910,24 24.307,24 3.899.664,73 14,6598 5,8675 15.934 3.202.030 233.588,67 18.787.822,59 0,8568 2,7089 371.314 1.453.036 6.660.986 318.139,66 3.935.569,54 42.985.002,67 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 5,0200 361,9500 9,1000 21,3250 1,3050 4,2990 7,8400 4,9300 356,4500 8,9500 20,9950 1,2750 4,2500 7,7500 4,9800 360,4500 9,1000 21,2900 1,3050 4,2600 7,7800 4,9796 359,6605 8,9997 21,2182 1,2955 4,2698 7,7848 9.931 3.691 40.058 1.407.623 7.131 156.230 471.358 2.096.022 49.452,24 1.327.506,90 360.509,98 29.851.012,68 9.238,46 667.071,46 3.669.682,29 35.934.474,01 F F F 26,7150 18-10-16 69,4900 18-10-16 1,1500 11-06-12 26,8000 70,2800 26,5800 69,3200 26,7100 69,8800 1,1500 945.055 147.592 25.227.901,78 10.311.949,06 F F F F F 7,8250 18,6450 2,0700 3,6100 2,0310 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 7,9990 18,6700 2,3100 3,6300 2,0750 7,6640 18,4150 2,0300 3,5140 2,0320 7,9100 18,4700 2,2600 3,5500 2,0570 26,7006 69,8679 SUSP. 12-06-12 7,8262 18,4936 2,2056 3,5600 2,0550 200.852 1.696.989 1.537.781 2.529.886 3.041.541 10.099.696 1.571.912,75 31.423.657,47 3.391.657,13 9.005.334,96 6.250.447,59 87.182.860,74 MATERIALES DE CONSTRUCCION COEMAC CEMENTOS MOLINS CEMENTOS PORTLAND VALDERRIVAS TOTAL SUBSECTOR: F 4 F 0,3200 18-10-16 10,6000 26-09-16 6,3000 18-10-16 0,3450 0,3100 0,3286 698.824 229.659,99 6,4600 6,2500 0,3400 10,6000 6,3100 6,3419 25.299 724.123 160.442,74 390.102,73 INDUSTRIA QUIMICA ERCROS TOTAL SUBSECTOR: F 1,8700 18-10-16 2,0700 1,8900 2,0490 2,0067 740.747 740.747 1.486.449,73 1.486.449,73 F F F 4 F F 0,5540 0,2240 8,8800 1,1000 4,3550 0,2300 0,5700 0,2230 8,9750 0,5510 0,2160 8,8200 0,5588 0,2181 8,9090 100.187 16.385.076 166.804 55.982,91 3.574.180,69 1.486.055,35 4,3450 0,2800 4,1500 0,2200 0,5670 0,2160 8,9000 1,1000 4,2250 0,2700 4,2593 0,2568 74.183 8.329.579 315.965,37 2.139.310,74 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 miércoles, 19 de octubre de 2016 Wednesday, 19 October 2016 5,0350 357,3500 9,0000 20,8750 1,2850 4,2600 7,7800 Fecha Date 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 CONSTRUCCION ACS ACTIVIDADES CONST.Y SERVICIOS ACCIONA LEVANTINA DE EDIFICACION,CLEOP F F F F F F F Precedente Previous 18-10-16 18-10-16 18-10-16 26-08-16 18-10-16 18-10-16 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 0,1600 1,1100 35,1650 0,2700 Fecha Date 18-10-16 18-10-16 18-10-16 17-10-16 53,7000 18-10-16 Máximo Maximum 0,1700 1,1400 35,5250 54,1000 Mínimo Minimum 0,1550 1,1100 35,1300 53,7000 Cierre Closing 0,1700 1,1400 35,3350 0,2700 54,0000 CMP VWAP 0,1634 1,1210 35,3157 53,9868 TOTAL SECTOR: Nº Valores N. of Stocks Efectivo Turnover 703.730 338.755 310.095 115.009,31 379.732,53 10.952.750,44 26.408.409 19.018.987,34 2.514 2.514 135.722,75 135.722,75 46.732.497 187.133.599,97 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 102,0000 7,0000 34,3700 20,9300 0,6750 4,8900 0,1750 5,9100 26-08-16 18-10-16 04-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 12-03-13 104,9000 103,0500 34,9900 21,1500 0,7000 4,9300 0,1800 34,3500 20,8700 0,6400 4,7500 0,1750 20,3000 104,2500 7,0000 34,3700 21,0400 0,6700 4,8870 0,1800 5,9100 F F F 4,2200 17-10-16 4,2380 18-10-16 48,0600 18-10-16 4,2000 4,3670 48,2100 4,2000 4,2420 47,6750 4,2000 4,3190 47,8600 F F F 8 F 3,2600 2,2100 32,2200 11,5000 0,3150 3,2600 2,3000 32,6000 3,1600 1,9060 32,1600 0,3230 0,3060 3,1800 2,1400 32,6000 11,5000 0,3120 18-10-16 18-10-16 18-10-16 14-10-16 18-10-16 104,6641 4.540 475.175,00 34,4679 21,0244 0,6667 4,8511 0,1787 SUSP. 12-03-13 4,2000 4,3195 47,9044 104 177.815 806.561 16.044 454.144 3.584,66 3.738.459,22 537.774,45 77.831,47 81.153,07 2.096 215.587 149.942 1.826.833 8.803,20 929.277,56 7.184.598,55 13.036.657,18 3,2032 2,1176 32,5184 2.450 2.291.456 2.621.443 7.847,88 4.852.460,34 85.203.251,49 0,3139 8.624.396 13.539.745 2.707.456,94 92.771.016,65 PAPEL Y ARTES GRAFICAS miércoles, 19 de octubre de 2016 Wednesday, 19 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 1,8850 19,5000 39,1400 4,8000 0,2820 0,7000 Fecha Date 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 Máximo Maximum 1,9150 19,9500 39,1400 4,7650 0,2850 Mínimo Minimum 1,8500 19,4100 38,1000 4,7300 0,2740 Cierre Closing 1,9150 19,4100 38,7100 4,7600 0,2760 0,7000 CMP VWAP 1,8816 19,6398 38,5846 4,7508 0,2815 SUSP. 21-03-07 TOTAL SUBSECTOR: Nº Valores N. of Stocks Efectivo Turnover 1.083.286 10.905 1.373 28.809 35.049 2.038.351,55 214.171,61 52.976,61 136.867,23 9.865,77 1.159.422 2.452.232,77 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 13,4000 90,5000 0,5550 3,2350 18,9150 13,8000 2,8340 2,7500 8,2400 3,2830 13,2000 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 13,8000 90,9500 0,5700 3,2650 18,9750 13,9800 2,8630 2,7700 8,2400 3,3370 13,1500 13,4500 89,4000 0,5500 3,2100 18,7100 13,7000 2,8320 2,7000 8,2000 3,2610 12,9700 13,8000 90,6000 0,5500 3,2150 18,7950 13,9200 2,8500 2,7000 8,2400 3,3000 13,1500 13,6804 90,3043 0,5583 3,2270 18,8091 13,8168 2,8460 2,7219 8,2238 3,2843 13,1334 252.856 673 151.112 217.624 998.658 92.098 2.646 343.253 740 6.599 3.551 2.069.810 3.459.314,09 60.774,80 84.365,98 702.269,82 18.796.781,87 1.272.496,37 7.530,43 934.284,11 6.085,60 21.672,82 46.636,82 25.392.212,71 MC VID OTROS BIENES DE CONSUMO VIDRALA TOTAL SUBSECTOR: F 52,8000 18-10-16 53,0000 51,9000 52,1000 52,3043 4.947 4.947 258.749,20 258.749,20 TOTAL SECTOR: 18.600.757 133.910.868,51 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: miércoles, 19 de octubre de 2016 Wednesday, 19 October 2016 F F F F F 4 0,4700 3,0000 11,2350 4,0650 12,3000 1,0200 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 14-06-16 0,4900 3,0540 11,3200 4,0800 12,5700 0,4700 2,9630 11,1800 4,0250 12,0150 0,4700 3,0200 11,2600 4,0550 12,5400 1,0200 0,4791 3,0196 11,2653 4,0534 12,4589 2.345.673 201.777 299.706 796.904 133.650 1.123.813,50 609.284,63 3.374.285,41 3.224.213,35 1.667.089,13 3.777.710 9.998.686,02 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 5,4090 18-10-16 0,0710 31-01-14 Máximo Maximum 5,5010 Mínimo Minimum 5,3570 Cierre Closing 5,4760 0,0710 CMP VWAP 5,4553 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 4.369.275 23.829.874,57 4.369.275 23.829.874,57 774.349 105.826 1.604.421 7.472.054,44 681.134,04 16.500.102,79 49.043 2.533.639 61.107,34 24.714.398,61 18-10-16 18-10-16 18-10-16 14-04-14 9,7500 6,5500 10,3500 9,5000 6,1710 10,1550 9,7200 6,5500 10,3050 0,0440 1,2500 18-10-16 1,2600 1,2300 1,2400 9,6492 6,4364 10,2813 SUSP. 15-04-14 1,2460 18-10-16 18-10-16 18-10-16 18-10-16 3,3200 133,0000 4,4350 20,3350 3,2000 129,6000 4,2780 19,9000 3,2900 133,0000 4,3970 20,3350 3,2573 132,5358 4,3892 20,2041 35.991 646.614 7.367.475 156.946 8.207.026 117.233,48 85.141.297,10 32.343.318,46 3.143.887,73 120.745.736,77 F 13,7450 18-10-16 13,8300 13,6600 13,8300 13,7911 2.639.197 2.639.197 36.346.852,49 36.346.852,49 F F F 7,2500 18-10-16 6,6200 11-10-16 6,5400 18-10-16 7,4300 6,5800 6,7000 7,1600 6,5800 6,4900 7,2500 6,6200 6,7000 7,2396 6,5800 6,6606 2.963 296 584.198 587.457 21.451,04 1.947,68 3.891.120,65 3.914.519,37 F 9,6200 6,4500 10,3650 0,0440 Nº Valores N. of Stocks 3,1700 130,8500 4,3340 19,9300 TOTAL SECTOR: 22.114.304 219.550.067,83 SERVS.FINANCIEROS E INMOBILIA. MC MC BBVA BKIA BANCOS Y CAJAS DE AHORRO BANCO BILBAO VIZCAYA ARGENTARIA BANKIA miércoles, 19 de octubre de 2016 Wednesday, 19 October 2016 F F 5,8950 18-10-16 0,7610 18-10-16 6,0190 0,7650 5,8520 0,7430 6,0120 0,7440 5,9723 0,7495 43.497.198 38.035.337 259.012.892,01 28.542.546,18 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 6,5110 18-10-16 2,5090 18-10-16 1,3400 08-12-11 6,6350 2,5390 6,5250 2,4820 6,6060 2,5330 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 0,8300 1,0610 1,1530 4,0910 18-10-16 18-10-16 18-10-16 18-10-16 0,8620 1,0780 1,1810 4,2000 0,8310 1,0540 1,1510 4,0730 0,8620 1,0730 1,1740 4,1820 6,5850 2,5188 SUSP. 09-12-11 0,8534 1,0674 1,1682 4,1504 MC MC GCO MAP SEGUROS GRUPO CATALANA OCCIDENTE MAPFRE, S.A. TOTAL SUBSECTOR: F F 28,1300 18-10-16 2,5840 18-10-16 28,7100 2,6000 28,0000 2,5730 28,7100 2,5950 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 39,1800 8,0300 2,0900 1,0500 49,5000 0,1000 4,8000 40,0000 8,0500 39,4300 7,9500 0,1000 0,1000 39,5800 8,0500 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 miércoles, 19 de octubre de 2016 Wednesday, 19 October 2016 4 E D F 1 F 1 F F F F F 1,9100 0,2300 9,3000 6,5200 39,9500 8,3400 2,2000 1,5250 0,1700 18-10-16 18-10-16 28-06-16 17-10-16 11-12-15 18-10-16 17-07-15 12-09-16 23-08-16 11-10-16 18-10-16 17-02-15 18-10-16 13-10-16 18-10-16 29-09-11 1,8100 18-10-16 2,1700 18-10-16 0,1240 18-02-13 6,5510 6,4300 8,3400 8,2200 1,5450 1,4750 1,8150 2,1400 1,7650 2,0950 1,9100 0,2300 9,3000 6,4800 39,9500 8,3400 2,2000 1,4750 0,1700 1,7990 2,1400 0,1240 Nº Valores N. of Stocks Efectivo Turnover 2.730.535 25.421.215 17.977.732,98 64.021.123,56 1.426.755 30.672.390 21.191.413 81.291.664 244.266.507 1.217.584,06 32.751.043,79 24.755.967,57 336.276.090,90 764.554.981,05 28,2989 2,5926 51.906 4.193.086 4.244.992 1.468.882,86 10.870.971,96 12.339.854,82 39,6576 8,0219 18.602 3.050 737.710,44 24.466,74 0,1000 360 36,00 22.012 762.213,18 6,4714 739.788 4.784.217,91 8,2789 25.061 207.975,49 1,4980 SUSP. 29-09-11 1,7918 2,1161 SUSP. 226.481 339.267,33 192.635 61.677 345.162,00 130.513,02 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 0,9400 18-10-16 2,9300 06-10-16 0,0110 18-10-16 0,9550 0,9250 0,0120 0,0110 0,9350 2,9300 0,0120 SERVICIOS DE INVERSION BOLSAS Y MERCADOS ESPAÑOLES RENTA 4 BANCO TOTAL SUBSECTOR: F F 26,9000 18-10-16 5,8500 18-10-16 27,2500 5,8900 26,8950 5,8300 SOCIMI AXIARE PATRIMONIO HISPANIA ACTIVOS INMOBILIARIOS LAR ESPAÑA REAL ESTATE MERLIN PROPERTIES TOTAL SUBSECTOR: F F F F 12,2200 11,4000 6,2300 10,0200 12,5000 11,5000 6,3200 10,1050 12,2450 11,3500 6,2500 9,9550 18-10-16 18-10-16 18-10-16 18-10-16 CMP VWAP 19-02-13 0,9359 Nº Valores N. of Stocks Efectivo Turnover 13.935 13.042,34 0,0116 6.364.880 7.624.457 74.003,13 5.894.181,22 27,0800 5,8400 27,1223 5,8310 76.726 3.167 79.893 2.080.984,28 18.466,68 2.099.450,96 12,3900 11,4000 6,3100 10,0500 12,4011 11,4151 6,2981 10,0456 1.041.436 216.793 114.334 891.343 2.263.906 12.930.818,07 2.474.708,74 720.082,24 8.954.080,28 25.079.689,33 TOTAL SECTOR: 258.501.767 810.730.370,56 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 15,6100 2,9400 9,0000 0,5360 8,9020 18-10-16 18-10-16 18-10-16 18-10-16 18-10-16 15,6500 3,0000 9,1410 0,5400 8,9660 15,4500 2,9100 9,0270 0,5330 8,8450 15,4700 2,9300 9,1300 0,5380 8,9660 15,5326 2,9705 9,1020 0,5374 8,9340 826.953 205.964 720.314 226.559 17.671.661 19.651.451 12.851.661,89 611.816,17 6.549.468,54 121.757,25 157.687.326,87 177.822.030,72 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 44,0000 11,6850 2,9900 18-10-16 18-10-16 18-10-16 18-10-16 0,1130 44,2200 11,7500 3,2900 0,1090 43,8650 11,6100 3,0050 0,1090 44,0400 11,7200 3,2000 0,1102 44,0423 11,7002 3,1668 24.385.391 768.671 585.747 216.247 25.956.056 2.686.207,23 33.858.220,62 6.853.084,24 684.818,61 44.082.330,70 TOTAL SECTOR: miércoles, 19 de octubre de 2016 Wednesday, 19 October 2016 45.607.507 221.904.361,42 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: miércoles, 19 de octubre de 2016 Wednesday, 19 October 2016 F 0,0470 18-10-16 0,0490 0,0460 0,0480 0,0474 743.062.797 743.062.797 35.092.576,67 35.092.576,67 743.062.797 35.092.576,67 1.166.956.768 1.966.107.985,67 8