IBEX 35 (Base = 3.000)

(1)

Societat Rectora de la Borsa

de Valors de Barcelona, SAU

B U T L L E T Í D E C O T I T Z A C I Ó

Dipòsit Legal : B.5.518-1958

IBEX 35

(Base 1-1-1990 = 3.000)

Volum efectiu negociat per sectors

Volumen efectivo negociado por sectores

BCN Global-100

(Base 1-1-1986 = 100)

Índexs

Índices

CLASSE DE VALOR D’AVUI ANUAL

EFECTIU (EUR) EFECTIU (EUR)

Deute de l’Estat 0,00 2.501.553,71

Deute Públic de Catalunya 117.317.574,77 4.275.252.134,78

Altres 0,00 710.149,20

Total Efectes Públics 117.317.574,77 4.278.463.837,69

Bons Bancaris 382.844,09 798.039.719,30

Aigua, gas i electricitat 0,00 0,00

Fons de Titulització d’actius 0,00 3.353.819,80

Altres 0,00 88.827,77 Total Obligacions 382.844,09 801.482.366,87 Elèctriques 25.856.050,22 1.039.223.309,82 Bancs 139.989.132,74 13.766.179.432,03 Caixes d’Estalvis 0,00 0,00 Químiques 22.539.110,04 899.920.922,24 Ciments, construcció 20.248.836,53 569.056.878,99 Immobiliàries 931.720,47 24.115.035,82 Metal·lúrgia 7.864.429,90 153.025.001,38

Alimentació, agrícoles i forestals 7.040.862,84 151.102.462,85

Tèxtils i papereres 18.795.952,69 638.567.073,14

Comerç i ﬁnances 12.354.642,09 266.999.438,82

Serveis i diversos 95.582.273,33 4.200.258.437,09

Societats d’Inversió Mobiliària 741,00 22.179,48

Total Accions 351.203.751,85 21.708.470.171,66 Total Fons Cotitzats 454.137,49 19.932.633,88 Total Warrants 1.640.551,69 25.930.367,18 Total Drets 0,00 1.084.721.961,88

Total Segon Mercat 0,00 2.828,35

Total General 470.998.859,89 27.919.004.167,51

BASE 1-1-1986=100 BASE 1-1-2013=100 PRECED. D’AVUI PRECED. D’AVUI DIF.% BCN Global-100 659,36 663,80 102,35 103,04 +0,67

Elèctriques 663,73 668,49 96,20 96,89 +0,72

Bancs 1.059,57 1.064,30 104,59 105,06 +0,45

Químiques 714,49 717,26 103,85 104,25 +0,39

Ciments, construcció i immobiliàries 885,06 897,14 98,97 100,32 +1,36

Metal·lúrgia 203,87 209,56 102,16 105,01 +2,79

Alimentació, agrícoles i forestals 798,84 800,19 98,61 98,78 +0,17

Tèxtils i papereres 967,48 966,16 100,18 100,05 -0,14

Comerç i ﬁnances 332,79 345,48 109,67 113,85 +3,81

Serveis i diversos 1.567,93 1.582,23 100,04 100,96 +0,91

PRECED. D’AVUI DIF.% BCN Global-100 (1-1-1963=100) 1.694,67 1.706,06 +0,67 BCN MID 50 (1-1-1994=4.000) 12.815,15 12.895,04 +0,62 BCN PROFIT-30 (1-1-2001=10.000) 10.662,71 10.792,45 +1,22 BCN PER-30 (1-1-2001=10.000) 16.068,72 16.278,15 +1,30 BCN ROE-30 (1-1-2001=10.000) 15.205,02 15.359,32 +1,01 BCN INDEXCAT (1-1-2001=10.000) 12.563,24 12.728,22 +1,31 IBEX 35 (1-1-1990=3.000) 8.234,70 8.306,20 +0,87 IBEX 35 Dividendos (1-1-1990=3.000) 17.958,40 18.114,20 +0,87 IBEX 35 Dividendos Netos(1-1-1990=3.000) 16.055,30 16.194,50 +0,87 IBEX 35 Capped Net Return(1-1-1990=3.000) 16.021,00 16.161,40 +0,88 IBEX 35 Inverso (1-1-2004=10.000) 4.836,60 4.794,60 -0,87 IBEX Medium Cap (1-1-1990=3.000) 9.610,50 9.745,70 +1,41 IBEX Small Cap (1-1-1990=3.000) 3.911,20 3.908,90 -0,06 IBEX Top Dividendo (31-12-1999=1.000) 2.066,40 2.088,70 +1,08 FTSE4Good IBEX (31-12-2002=5.000) 7.667,70 7.768,00 +1,31 IBEX 35 Doble Inverso (1-1-2004=15.000) 1.681,00 1.651,80 -1,74 IBEX 35 Triple Inverso (1-1-2004=15.000) 320,40 312,10 -2,59 IBEX 35 Doble Apalancado(1-1-2004=10.000) 5.373,50 5.466,70 +1,73 IBEX 35 Doble Apalancado Bruto(1-1-2004=10.000) 12.809,50 13.031,40 +1,73 IBEX 35 Doble Apalancado Neto(1-1-2004=10.000) 12.154,70 12.365,10 +1,73 IBEX 35 Triple Apalancado(1-1-2004=10.000) 1.556,60 1.597,10 +2,60 IBEX 35 Triple Apalancado Neto(30-12-2010=10.000) 8.101,90 8.312,10 +2,59 IBEX 35 X5 Apalancado Neto(30-12-2010=10.000) 4.528,10 4.723,90 +4,32 IBEX 35 Inverso X5(30-12-2010=10.000) 2.061,00 1.971,50 -4,34 IBEX 35 Impacto Dividendo 101,60 101,60 = FTSE Latibex All Share (1-12-1999=1.000) 2.572,70 2.531,50 -1,60 FTSE Latibex Top (30-12-2002=1.000) 4.507,80 4.472,20 -0,79 FTSE Latibex Brasil (30-12-2003=3.000) 10.100,30 10.123,00 +0,22

Seu social

Edifici Passeig de Gràcia, 19 08007 BARCELONA

Parquet electrònic

Centraleta/informació

telèfon 93 401 35 55 |fax 93 401 36 50 Editat pel Consell d’Administració President: Joan Hortalà i Arau

BCN MID 50

(Base 1-1-1994 = 4.000)

Índex BCN Global-100 i Sectorials

Índice BCN Global-100 y Sectoriales

Any XCIX - núm. 31, dimecres 13 de febrer de 2013

(2)

dimecres 13 de febrer de 2013

2 Borsa de Barcelona

Índexs de cistelles de valors

Índices de cestas de valores

Composició dels índexs i de les seves corresponents cistelles de valors durant el primer semestre de 2013

Composición de los índices y de sus correspondientes cestas de valores durante el primer semestre de 2013

BCN TOP-EURO Nº ACCS. Nº ACCS. Nº ACCS.

BCN-5 ALIMENTACIÓ Nº ACCS. BCN-5 ENERGIA Nº ACCS. BCN-5 SERVEIS Nº ACCS.

BCN-5 BANCS Nº ACCS. BCN-5 IMMOBILIÀRIES Nº ACCS. BCN-5 TECNOLOGIA Nº ACCS.

BCN-5 COMERÇ, OCI I TURISME Nº ACCS. BCN-5 METÀL·LIQUES Nº ACCS. BCN-4 TÈXTILS Nº ACCS. BCN TOP-5 Nº ACCS. BCN-5 CONSTRUCCIÓ Nº ACCS. BCN-5 MITJANS COMUNICACIÓ I PUBLICITAT Nº ACCS.

SAN Banco Santander 290

IBE Iberdrola 173

BBVA Banco Bilbao Vizcaya Argentaria 154

TEF Telefónica 125

ITX Inditex 11

IBE Iberdrola 125

TEF Telefónica 92

SAB Banco de Sabadell 60

CABK CaixaBank 35

REP Repsol 26

MAP Mapfre 25

ABE Abertis Infraestructuras 13

FER Ferrovial 12

AMS Amadeus 9

GAS Gas Natural SDG 8

ITX Inditex 8

MTS Arcelor Mittal 6

ACS ACS Actividades de Construcciones 5

REE Red Eléctrica Corporación 3

GRF Grifols 3

ELE Endesa 2

EBRO Ebro Foods 200

VIS Viscofán 55 PVA Pescanova 25 CFG Campofrío 24 BDL Barón de Ley 4 IBE Iberdrola 620 REP Repsol 128

GAS Gas Natural SDG 40

ENG Enagas 23

REE Red Eléctrica Corporación 14

TEF Telefónica 294

MAP Mapfre 262

ABE Abertis 138

PSG Prosegur 79

BME Bolsas y Mercados 18

POP Banco Popular 473

SAB Banco de Sabadell 167

CABK Caixabank 97

UBS Urbas 23.761

QBT Quabit Inmobiliaria 14.168

REY Reyal Urbis 8.085

RLIA Realia Business 3.070

COL Inmobiliaria Colonial 1.250

EZE Grupo Ezentis 704

JAZ Jazztel 480

IDR Indra 316

TEC Tecnocom 115

AMP Amper 49

IAG Inter. Consolidated Airlines Group 678 DIA Distr. Intern. de Alimentación - DIA 248

AMS Amadeus IT Holding 157

NHH NH Hoteles 55

MEL Melia Hotels International 28

MTS ArcelorMittal 235

GAM Gamesa 149

ZOT Zardoya Otis 122

ACX Acerinox 88

CAF Auxiliar FF.CC. 2

SNC Sniace 2.977

TVX Tavex Algodonera 2.659

ADZ Adolfo Domíngez 152

ITX Inditex 28

FER Ferrovial 211

ACS ACS Actividades de Construcciones 91

FCC Fomento Construcciones y Contratas 37

OHL Obrascón Huarte Lain 30

ANA Acciona 16

PRS Promotora de Informaciones 1.561

VER Vértice Trescientos Sesenta Grados 1.012

TL5 Mediaset España Comunicación 589

A3TV Antena 3 518

VOC Vocento 510

Índexs de cistelles de valors

Índices de cestas de valores

(Base 1-1-2013 = 1.000)

PRECEDENT D’AVUI DIF. %

BCN Top Euro 1.000,87 1.009,28 +0,84

BCN Top 5 995,91 1.001,98 +0,61

BCN-5 Alimentació 975,29 972,76 -0,26

BCN-5 Bancs 1.028,67 1.037,78 +0,89

BCN-5 Comerç, Oci i Turisme 1.084,10 1.098,86 +1,36

BCN-5 Construcció 966,51 989,34 +2,36

BCN-5 Energia 993,54 1.001,50 +0,80

BCN-5 Inmobiliàries 1.125,03 1.024,09 -8,97

BCN-5 Metàl·liques 984,84 994,76 +1,01

BCN-5 Mitjans de Comunicació i Publicitat 1.106,59 1.120,41 +1,25

BCN-5 Serveis 1.003,60 1.018,20 +1,45

BCN-5 Tecnologia 991,18 1.017,00 +2,60

(3)

S.I.B.E. - 1

dimecres 13 de febrer de 2013

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

VALOR MC PRECE-CANVI DENT

CANVIS D’AVUI (EUR) VOLUM TOTAL CONTRACTAT MÀXIM MÍNIM TANCA-_MENT _POND.MITJÀ ALTRES CANVIS NOMBRE DE _TÍTOLS EFECTIU (EUR)

PETROLI I ENERGIA

PETROLI REP REPSOL O 15,9550 16,0800 15,9100 16,0000 16,0022 15,910-15,915-15,920-15,925-15,930-15,935-15,940- 15,945-15,950-15,955-15,960-15,965-15,970-15,975- 15,980-15,985-15,990-15,995-16,000-16,005-16,010- 16,015-16,020-16,025-16,030-16,035-16,040-16,045-16,050-16,055-16,060-16,065-16,070-16,075-16,080 9.327.480 149.332.275,35 TOTAL SUBSECTOR 9.327.480 149.332.275,35 ELECTRICITAT I GAS ELE ENDESA O 17,0200 17,3600 16,9700 17,2800 17,2272 16,970-16,980-16,995-17,000-17,005-17,010-17,015- 17,020-17,025-17,030-17,035-17,040-17,045-17,050- 17,055-17,060-17,065-17,070-17,075-17,080-17,085- 17,090-17,095-17,100-17,105-17,110-17,115-17,120- 17,125-17,130-17,135-17,140-17,145-17,150-17,155- 17,160-17,165-17,170-17,175-17,180-17,185-17,190- 17,195-17,200-17,205-17,210-17,220-17,225-17,230- 17,235-17,240-17,245-17,250-17,255-17,260-17,270- 17,275-17,280-17,285-17,290-17,295-17,300-17,305- 17,310-17,315-17,320-17,325-17,330-17,335-17,340-17,345-17,350-17,355-17,360 443.342 7.632.143,06 ENG ENAGAS O 17,4050 17,5950 17,2900 17,4800 17,4760 17,290-17,300-17,305-17,310-17,315-17,320-17,330- 17,340-17,345-17,350-17,355-17,360-17,365-17,370- 17,375-17,380-17,385-17,390-17,395-17,400-17,405- 17,410-17,415-17,420-17,425-17,430-17,435-17,440- 17,445-17,450-17,455-17,460-17,465-17,470-17,475- 17,480-17,485-17,490-17,495-17,500-17,505-17,510- 17,515-17,520-17,525-17,530-17,535-17,540-17,545- 17,550-17,555-17,560-17,565-17,570-17,575-17,580-17,585-17,590-17,595 2.352.529 41.122.120,94 GAS GAS NATURAL O 14,8350 15,4550 14,7300 15,3600 15,2473

14,730-14,835-14,840-14,890-14,915-14,920-14,940- 14,945-14,950-14,955-14,960-14,965-14,970-14,975- 14,980-14,985-14,990-14,995-15,000-15,005-15,010- 15,015-15,020-15,025-15,030-15,035-15,040-15,045- 15,050-15,055-15,060-15,065-15,070-15,075-15,080- 15,085-15,090-15,095-15,100-15,105-15,110-15,115- 15,120-15,125-15,130-15,135-15,140-15,145-15,150- 15,155-15,160-15,165-15,170-15,175-15,180-15,185- 15,190-15,195-15,200-15,205-15,210-15,215-15,220- 15,225-15,230-15,235-15,240-15,245-15,250-15,255- 15,260-15,265-15,270-15,275-15,280-15,285-15,290- 15,295-15,300-15,305-15,310-15,315-15,320-15,325- 15,330-15,335-15,340-15,345-15,350-15,355-15,360- 15,365-15,370-15,375-15,380-15,385-15,390-15,395- 15,400-15,405-15,410-15,415-15,420-15,425-15,430-15,435-15,440-15,445-15,450-15,455 4.449.610 67.816.892,11 IBE IBERDROLA O 3,8000 3,8580 3,7850 3,8310 3,8253 3,785-3,786-3,787-3,788-3,789-3,790-3,791-3,792- 3,793-3,794-3,795-3,796-3,797-3,798-3,799-3,800- 3,801-3,802-3,803-3,804-3,805-3,806-3,807-3,808- 3,809-3,810-3,811-3,812-3,813-3,814-3,815-3,816- 3,817-3,818-3,819-3,820-3,821-3,822-3,823-3,824- 3,825-3,826-3,827-3,828-3,829-3,830-3,831-3,832- 3,833-3,834-3,835-3,836-3,837-3,838-3,839-3,840- 3,841-3,842-3,843-3,844-3,845-3,846-3,847-3,848- 3,849-3,850-3,851-3,852-3,853-3,854-3,855-3,856-3,857-3,858 21.039.263 80.457.336,05

REE RED ELECTRICA O 40,6900 40,8950 40,3300 40,6950 40,6640 40,330-40,355-40,360-40,380-40,385-40,395-40,400- 40,405-40,420-40,425-40,430-40,435-40,440-40,445- 40,450-40,455-40,460-40,465-40,470-40,475-40,480- 40,485-40,490-40,495-40,500-40,505-40,510-40,515- 40,520-40,525-40,530-40,535-40,540-40,545-40,550- 40,555-40,560-40,565-40,570-40,575-40,580-40,585- 40,590-40,595-40,600-40,605-40,610-40,615-40,620- 40,625-40,630-40,635-40,640-40,645-40,650-40,655- 40,660-40,665-40,670-40,675-40,680-40,685-40,690- 40,695-40,700-40,705-40,710-40,715-40,720-40,725- 40,730-40,735-40,740-40,745-40,750-40,755-40,760- 40,765-40,770-40,775-40,780-40,785-40,790-40,795- 40,800-40,805-40,810-40,820-40,825-40,830-40,835- 40,840-40,850-40,860-40,870-40,875-40,885-40,890-40,895 741.009 30.133.471,64 TOTAL SUBSECTOR 29.025.753 227.161.963,80 ENERGIES RENOVABLES

EGPW ENEL GREEN POWER O 1,4340 1,4810 1,4420 1,4770 1,4572 1,442-1,447-1,464-1,477-1,481 _5.986 _8.722,68 FRS FERSA ENERGIAS O 0,3300 0,3350 0,3250 0,3350 0,3308 0,325-0,330-0,335 _257.630 _85.213,98 MTB MONTEBALITO O 0,8000 0,8000 0,7500 0,7550 0,7640 0,750-0,755-0,760-0,765-0,770-0,800 _92.071 _70.346,04 SLR SOLARIA O 0,7900 0,8400 0,7900 0,8100 0,8187 0,790-0,795-0,800-0,805-0,810-0,815-0,820-0,825-0,830-0,835-0,840 256.082 209.645,57 TOTAL SUBSECTOR 611.769 373.928,27 TOTAL SECTOR 38.708.920 376.658.521,85

MATERIALS BÀSICS, INDÚSTRIA I

CONSTRUCCIÓ

MINERALS, METALLS I

(4)

dimecres 13 de febrer de 2013

S.I.B.E. - 2

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

S.I.B.E. - 2

ACX ACERINOX O 8,1630 8,2890 8,1500 8,2200 8,2434 8,150-8,154-8,158-8,164-8,166-8,169-8,174-8,179- 8,180-8,189-8,190-8,200-8,205-8,215-8,216-8,217- 8,218-8,219-8,220-8,224-8,225-8,226-8,228-8,229- 8,230-8,231-8,232-8,233-8,234-8,235-8,236-8,237- 8,238-8,239-8,240-8,241-8,242-8,243-8,244-8,245- 8,246-8,248-8,249-8,250-8,251-8,252-8,253-8,254- 8,255-8,256-8,258-8,259-8,260-8,261-8,262-8,263- 8,264-8,265-8,266-8,267-8,268-8,269-8,270-8,271- 8,272-8,273-8,274-8,275-8,276-8,277-8,278-8,279-8,280-8,281-8,282-8,283-8,284-8,285-8,288-8,289 740.554 6.104.699,95 APAM APERAM O 10,5000 10,7450 10,1500 10,5350 10,5442 10,150-10,525-10,535-10,560-10,745 1.613 17.007,81 CIE CIE AUTOMOTIVE O 5,0100 5,0900 5,0000 5,0000 5,0102 5,000-5,010-5,015-5,020-5,030-5,050-5,085-5,090 _35.048 _175.598,35 LGT LINGOTES ESPECIALES O 2,6000 2,6000 2,5500 2,6000 2,5931 2,550-2,580-2,595-2,600 _9.567 _24.807,94 MTS ARCELORMITTAL O 12,2300 12,5000 12,2600 12,3600 12,3761 12,260-12,265-12,275-12,280-12,285-12,290-12,295- 12,300-12,305-12,310-12,315-12,320-12,325-12,330- 12,335-12,340-12,345-12,350-12,355-12,360-12,365- 12,370-12,375-12,380-12,385-12,390-12,395-12,400- 12,405-12,410-12,415-12,420-12,425-12,430-12,435- 12,440-12,445-12,450-12,455-12,460-12,465-12,470-12,475-12,480-12,490-12,500 575.276 7.119.667,21 TRG TUBOS REUNIDOS O 1,7500 1,7850 1,7550 1,7650 1,7749 1,755-1,765-1,770-1,775-1,785 _203.074 _360.447,41 TUB TUBACEX O 2,5300 2,5600 2,4900 2,5550 2,5308 2,490-2,500-2,510-2,515-2,520-2,525-2,530-2,535-2,540-2,545-2,550-2,555-2,560 203.213 514.296,89 TOTAL SUBSECTOR 1.768.345 14.316.525,56

(5)

S.I.B.E. - 3

dimecres 13 de febrer de 2013

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

FABRICACIÓ I MUNTATGE BENS D’EQUIP

AZK AZKOYEN O 1,5000 1,5300 1,5050 1,5050 1,5086 1,505-1,530 ₇₀₀ _1.056,00 CAF AUXILIAR FF.CC. O 357,3500 362,9500 350,1500 353,2500 354,8127 350,15-350,20-350,25-351,00-351,05-351,10-351,25- 351,35-351,50-352,00-352,05-352,10-352,15-352,20- 352,50-352,90-352,95-353,00-353,05-353,10-353,15- 353,20-353,25-353,35-353,45-353,50-353,55-353,60- 353,65-353,70-353,75-353,80-353,85-353,90-353,95- 354,00-354,05-354,10-354,15-354,25-354,30-354,35- 354,40-354,45-354,50-354,55-354,60-354,75-354,80- 354,90-355,00-355,10-355,15-355,25-355,30-355,45- 355,50-355,70-355,80-355,85-355,95-356,00-356,10- 356,20-356,30-356,40-356,45-356,50-356,55-357,00- 357,45-357,50-357,60-358,00-358,70-359,00-359,70- 359,95-360,00-360,25-360,50-360,85-362,00-362,20-362,65-362,95 2.904 1.030.376,00 ENO ELECNOR O 9,1500 9,3300 9,1100 9,2300 9,2508 9,11-9,15-9,17-9,18-9,22-9,23-9,24-9,25-9,26-9,27-9,28-9,29-9,30-9,32-9,33 13.906 128.640,95 GAM GAMESA O 1,9960 2,2670 2,0200 2,1710 2,1562 2,020-2,030-2,031-2,038-2,039-2,040-2,044-2,046- 2,047-2,048-2,049-2,050-2,051-2,052-2,053-2,054- 2,055-2,056-2,057-2,058-2,059-2,060-2,061-2,065- 2,066-2,068-2,069-2,070-2,071-2,078-2,079-2,080- 2,081-2,082-2,083-2,084-2,085-2,087-2,088-2,089- 2,090-2,091-2,093-2,094-2,095-2,096-2,097-2,098- 2,100-2,101-2,102-2,103-2,104-2,105-2,106-2,107- 2,108-2,109-2,110-2,111-2,112-2,113-2,114-2,115- 2,116-2,117-2,118-2,119-2,120-2,121-2,122-2,123- 2,124-2,125-2,126-2,127-2,128-2,129-2,130-2,131- 2,132-2,133-2,134-2,135-2,136-2,137-2,138-2,139- 2,140-2,141-2,142-2,143-2,144-2,145-2,146-2,147- 2,148-2,149-2,150-2,151-2,152-2,154-2,155-2,156- 2,157-2,158-2,159-2,160-2,161-2,162-2,163-2,164- 2,165-2,166-2,167-2,168-2,169-2,170-2,171-2,172- 2,173-2,174-2,175-2,176-2,177-2,178-2,179-2,180- 2,181-2,182-2,183-2,184-2,185-2,186-2,187-2,188- 2,189-2,190-2,191-2,192-2,193-2,194-2,195-2,196- 2,197-2,198-2,199-2,200-2,201-2,202-2,203-2,204- 2,205-2,206-2,207-2,208-2,209-2,210-2,211-2,212- 2,213-2,214-2,215-2,216-2,217-2,218-2,219-2,220- 2,221-2,222-2,223-2,224-2,225-2,226-2,227-2,228- 2,229-2,230-2,231-2,232-2,233-2,234-2,235-2,236- 2,237-2,238-2,239-2,240-2,241-2,242-2,243-2,244- 2,245-2,246-2,247-2,248-2,249-2,250-2,251-2,252- 2,253-2,254-2,255-2,256-2,257-2,258-2,259-2,260-2,261-2,262-2,264-2,265-2,267 8.548.104 18.428.999,90 NEA NICOLAS CORREA O 0,8300 0,8700 0,8000 0,8600 0,8285

0,800-0,805-0,810-0,815-0,825-0,835-0,850-0,860-0,870 21.596 17.891,33

ZOT ZARDOYA OTIS O 10,7000 10,8000 10,6200 10,7500 10,7421 10,62-10,64-10,65-10,66-10,67-10,68-10,69-10,70- 10,71-10,72-10,73-10,74-10,75-10,76-10,77-10,78-10,79-10,80 158.180 1.699.181,17 TOTAL SUBSECTOR 8.745.390 21.306.145,35 CONSTRUCCIÓ ACS ACS O 17,3000 18,0450 17,3500 17,6750 17,7181 17,350-17,360-17,365-17,370-17,380-17,385-17,390- 17,395-17,400-17,405-17,410-17,415-17,420-17,425- 17,430-17,435-17,455-17,460-17,475-17,480-17,485- 17,490-17,495-17,500-17,505-17,510-17,515-17,525- 17,530-17,535-17,540-17,545-17,550-17,560-17,565- 17,570-17,575-17,580-17,585-17,590-17,595-17,600- 17,605-17,610-17,615-17,620-17,625-17,630-17,635- 17,640-17,645-17,650-17,655-17,660-17,665-17,670- 17,675-17,680-17,685-17,690-17,695-17,700-17,705- 17,710-17,715-17,720-17,725-17,730-17,735-17,740- 17,745-17,750-17,755-17,760-17,765-17,770-17,775- 17,780-17,785-17,790-17,795-17,800-17,805-17,810- 17,815-17,820-17,825-17,830-17,835-17,840-17,845- 17,850-17,855-17,860-17,865-17,870-17,875-17,880- 17,885-17,890-17,895-17,900-17,905-17,910-17,915- 17,925-17,930-17,940-17,950-17,960-17,965-17,970-17,975-17,980-17,985-17,990-17,995-18,000-18,045 1.391.266 24.637.360,35

(6)

dimecres 13 de febrer de 2013

S.I.B.E. - 4

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

S.I.B.E. - 4

ANA ACCIONA O 49,3650 50,5900 48,8300 49,0450 49,5980 48,830-48,840-48,910-48,915-48,920-48,925-48,935- 48,940-48,945-48,950-48,955-48,965-48,970-48,975- 48,980-48,985-48,990-48,995-49,000-49,005-49,010- 49,015-49,020-49,025-49,030-49,035-49,040-49,045- 49,050-49,055-49,060-49,065-49,080-49,085-49,090- 49,095-49,100-49,105-49,110-49,115-49,120-49,125- 49,130-49,135-49,140-49,145-49,150-49,155-49,160- 49,165-49,170-49,175-49,180-49,185-49,190-49,200- 49,205-49,210-49,215-49,225-49,230-49,245-49,250- 49,255-49,260-49,265-49,270-49,275-49,280-49,285- 49,290-49,295-49,300-49,305-49,310-49,315-49,320- 49,325-49,330-49,335-49,340-49,345-49,350-49,355- 49,360-49,365-49,370-49,375-49,380-49,385-49,390- 49,395-49,400-49,405-49,410-49,415-49,420-49,425- 49,430-49,435-49,440-49,445-49,450-49,455-49,460- 49,465-49,470-49,475-49,480-49,485-49,490-49,495- 49,500-49,505-49,510-49,515-49,520-49,525-49,530- 49,535-49,540-49,545-49,550-49,555-49,560-49,565- 49,570-49,575-49,580-49,585-49,590-49,595-49,600- 49,605-49,610-49,615-49,620-49,630-49,635-49,640- 49,645-49,650-49,655-49,660-49,665-49,670-49,675- 49,680-49,685-49,690-49,695-49,700-49,705-49,710- 49,715-49,720-49,725-49,730-49,735-49,740-49,745- 49,750-49,755-49,760-49,765-49,770-49,775-49,780- 49,785-49,790-49,795-49,800-49,805-49,810-49,815- 49,820-49,825-49,830-49,835-49,840-49,845-49,850- 49,855-49,860-49,865-49,870-49,875-49,880-49,885- 49,890-49,895-49,900-49,905-49,910-49,915-49,920- 49,930-49,940-49,945-49,950-49,955-49,960-49,965- 49,970-49,975-49,980-49,990-49,995-50,000-50,010- 50,020-50,030-50,040-50,050-50,060-50,070-50,080- 50,090-50,100-50,110-50,120-50,130-50,140-50,150- 50,160-50,170-50,180-50,190-50,200-50,210-50,220- 50,230-50,240-50,250-50,260-50,270-50,280-50,290- 50,300-50,310-50,320-50,330-50,340-50,350-50,360- 50,370-50,380-50,390-50,400-50,410-50,420-50,430- 50,440-50,450-50,460-50,470-50,480-50,490-50,500-50,510-50,530-50,540-50,580-50,590 348.474 17.299.711,14 CLEO CLEOP O 1,1500 FCC FOMENTO CONST.CONTRATAS O 9,0430 9,1800 8,7500 8,9200 9,0061 8,750-8,751-8,754-8,756-8,757-8,760-8,778-8,780- 8,785-8,789-8,799-8,800-8,801-8,805-8,807-8,808- 8,817-8,823-8,842-8,849-8,850-8,851-8,852-8,853- 8,855-8,856-8,863-8,866-8,875-8,878-8,879-8,880- 8,881-8,882-8,883-8,884-8,888-8,889-8,894-8,895- 8,896-8,897-8,900-8,901-8,902-8,904-8,905-8,906- 8,910-8,911-8,912-8,913-8,915-8,916-8,917-8,918- 8,919-8,920-8,921-8,922-8,923-8,924-8,925-8,926- 8,927-8,928-8,929-8,930-8,931-8,932-8,933-8,934- 8,935-8,936-8,937-8,938-8,939-8,940-8,941-8,942- 8,943-8,945-8,946-8,947-8,948-8,949-8,950-8,951- 8,952-8,953-8,954-8,955-8,956-8,957-8,958-8,959- 8,960-8,961-8,962-8,963-8,965-8,966-8,967-8,968- 8,969-8,970-8,971-8,974-8,975-8,977-8,978-8,980- 8,983-8,984-8,985-8,987-8,988-8,989-8,991-8,992- 8,996-8,997-8,998-8,999-9,000-9,001-9,002-9,003- 9,004-9,005-9,007-9,008-9,009-9,010-9,011-9,012- 9,013-9,014-9,015-9,018-9,019-9,020-9,021-9,023- 9,024-9,026-9,027-9,028-9,031-9,032-9,034-9,035- 9,038-9,039-9,040-9,044-9,045-9,048-9,049-9,050- 9,051-9,052-9,053-9,054-9,055-9,056-9,060-9,061- 9,065-9,066-9,067-9,068-9,069-9,070-9,071-9,072- 9,073-9,075-9,076-9,077-9,078-9,079-9,080-9,081- 9,082-9,083-9,084-9,085-9,086-9,087-9,089-9,090- 9,091-9,092-9,093-9,094-9,095-9,096-9,097-9,098- 9,099-9,100-9,101-9,102-9,103-9,104-9,105-9,106- 9,107-9,108-9,109-9,110-9,111-9,112-9,113-9,114- 9,115-9,117-9,118-9,119-9,120-9,121-9,122-9,123- 9,125-9,127-9,128-9,129-9,130-9,132-9,135-9,136- 9,137-9,138-9,139-9,140-9,141-9,142-9,145-9,146- 9,149-9,150-9,151-9,152-9,153-9,154-9,155-9,156- 9,157-9,158-9,160-9,161-9,162-9,164-9,165-9,166- 9,167-9,168-9,169-9,170-9,174-9,175-9,176-9,177-9,178-9,179-9,180 861.458 7.758.410,41 FER FERROVIAL O 11,3200 11,8450 11,3350 11,8150 11,6569 11,335-11,340-11,350-11,360-11,365-11,370-11,375- 11,380-11,385-11,390-11,395-11,400-11,405-11,410- 11,415-11,420-11,425-11,430-11,435-11,440-11,445- 11,450-11,455-11,460-11,465-11,470-11,475-11,480- 11,485-11,490-11,495-11,500-11,505-11,510-11,515- 11,520-11,525-11,530-11,535-11,540-11,545-11,550- 11,555-11,560-11,565-11,570-11,575-11,580-11,585- 11,590-11,595-11,600-11,605-11,610-11,615-11,620- 11,625-11,630-11,635-11,640-11,645-11,650-11,655- 11,660-11,665-11,670-11,675-11,680-11,685-11,690- 11,695-11,700-11,705-11,710-11,715-11,720-11,725- 11,730-11,735-11,740-11,745-11,750-11,755-11,760- 11,765-11,770-11,775-11,780-11,785-11,790-11,795- 11,800-11,805-11,810-11,815-11,820-11,825-11,830-11,845 3.427.518 39.942.783,44

(7)

S.I.B.E. - 5

dimecres 13 de febrer de 2013

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

OHL OBRASCON HUARTE LAIN O 23,7400 24,2000 23,7500 24,0100 24,0206 23,750-23,755-23,765-23,775-23,780-23,790-23,795- 23,800-23,810-23,815-23,820-23,825-23,830-23,835- 23,840-23,845-23,850-23,855-23,865-23,870-23,875- 23,880-23,885-23,890-23,895-23,900-23,905-23,910- 23,915-23,920-23,925-23,930-23,935-23,940-23,945- 23,950-23,955-23,960-23,965-23,970-23,975-23,980- 23,985-23,990-23,995-24,000-24,005-24,010-24,015- 24,020-24,025-24,030-24,035-24,040-24,045-24,050- 24,055-24,060-24,065-24,070-24,075-24,080-24,085- 24,090-24,100-24,110-24,115-24,120-24,125-24,130- 24,135-24,140-24,145-24,150-24,155-24,160-24,165-24,170-24,175-24,180-24,185-24,190-24,195-24,200 351.043 8.432.278,96 SYV SACYR VALLEHERMOSO O 1,7690 1,8150 1,7470 1,7600 1,7797

1,747-1,748-1,749-1,750-1,751-1,752-1,753-1,754- 1,755-1,756-1,757-1,758-1,759-1,760-1,761-1,762- 1,763-1,764-1,765-1,766-1,767-1,768-1,769-1,770- 1,771-1,772-1,773-1,774-1,775-1,776-1,777-1,778- 1,779-1,780-1,781-1,782-1,783-1,784-1,785-1,786- 1,787-1,788-1,789-1,790-1,791-1,792-1,793-1,794- 1,795-1,796-1,797-1,798-1,799-1,800-1,801-1,802- 1,803-1,804-1,805-1,806-1,807-1,808-1,809-1,810-1,811-1,813-1,815 5.286.294 9.416.269,79 TOTAL SUBSECTOR 11.714.709 107.549.623,12 MATERIALS DE CONSTRUCCIÓ CPL PORTLAND VALDERRIVAS O 5,4600 5,6200 5,2200 5,3100 5,4533 5,22-5,23-5,24-5,25-5,26-5,27-5,28-5,29-5,30-5,31- 5,32-5,33-5,34-5,35-5,36-5,37-5,38-5,39-5,40-5,41- 5,42-5,43-5,44-5,45-5,46-5,47-5,48-5,49-5,50-5,51-5,53-5,54-5,55-5,57-5,58-5,60-5,61-5,62 94.473 515.192,40 URA URALITA O 1,7400 1,7650 1,7150 1,7400 1,7439 1,715-1,720-1,725-1,730-1,740-1,750-1,755-1,760-1,765 45.629 79.572,59 TOTAL SUBSECTOR 140.102 594.764,99 INDÚSTRIA QUÍMICA ECR ERCROS O 0,5210 0,5330 0,5210 0,5300 0,5287 0,521-0,522-0,523-0,524-0,525-0,528-0,529-0,530-0,531-0,533 104.817 55.420,87

SED SEDA DE BARCELONA O 1,3320 1,3900 1,3300 1,3500 1,3519 1,330-1,331-1,332-1,333-1,335-1,336-1,338-1,339- 1,340-1,341-1,342-1,343-1,344-1,345-1,346-1,347- 1,348-1,349-1,350-1,351-1,354-1,355-1,356-1,357- 1,358-1,359-1,360-1,365-1,366-1,369-1,375-1,378-1,380-1,388-1,389-1,390 148.599 200.892,86 TOTAL SUBSECTOR 253.416 256.313,73 ENGINYERIA I ALTRES ABG ABENGOA O 2,1960 2,2700 2,1970 2,2020 2,2283 2,197-2,199-2,200-2,201-2,202-2,203-2,204-2,205- 2,206-2,207-2,208-2,210-2,211-2,212-2,213-2,214- 2,215-2,216-2,217-2,218-2,219-2,220-2,221-2,222- 2,224-2,225-2,226-2,227-2,229-2,230-2,231-2,232- 2,233-2,234-2,235-2,236-2,237-2,238-2,239-2,240- 2,241-2,242-2,244-2,246-2,247-2,248-2,250-2,251-2,252-2,256-2,257-2,258-2,259-2,260-2,263-2,270 478.491 1.066.242,86 ABG.P ABENGOA CLASE B O 1,9070 1,9690 1,9100 1,9210 1,9356

1,910-1,911-1,912-1,913-1,915-1,916-1,919-1,920- 1,921-1,922-1,923-1,924-1,925-1,926-1,927-1,928- 1,929-1,930-1,931-1,932-1,933-1,934-1,935-1,936- 1,937-1,938-1,939-1,940-1,941-1,942-1,943-1,945- 1,946-1,947-1,948-1,950-1,951-1,952-1,953-1,954- 1,955-1,956-1,957-1,958-1,959-1,960-1,961-1,962-1,964-1,965-1,968-1,969 1.834.816 3.551.411,53 FDR FLUIDRA O 2,7300 2,7700 2,6950 2,7250 2,7485 2,695-2,725-2,730-2,740-2,745-2,750-2,755-2,760-2,770 18.614 51.160,09

GALQ GENERAL DE ALQUILER O 0,4700 0,4700 0,4500 0,4700 0,4569 0,45-0,46-0,47 _29.157 _13.321,73 INY INYPSA O 0,7200 0,7200 0,7000 0,7200 0,7111 0,700-0,710-0,720 _24.700 _17.564,00 MDF DURO FELGUERA O 5,2000 5,2800 5,1800 5,2800 5,2297 5,18-5,19-5,20-5,21-5,22-5,23-5,24-5,25-5,26-5,27-5,28 _307.508 _1.608.183,81 TRE TECNICAS REUNIDAS O 37,2000 37,4900 36,9050 37,1350 37,1768

36,905-36,945-36,950-36,955-36,960-36,965-36,970- 36,980-36,985-36,990-36,995-37,000-37,010-37,015- 37,020-37,025-37,030-37,035-37,040-37,045-37,050- 37,055-37,060-37,065-37,070-37,075-37,080-37,085- 37,090-37,095-37,100-37,105-37,110-37,115-37,120- 37,125-37,130-37,135-37,140-37,145-37,150-37,155- 37,160-37,165-37,170-37,175-37,180-37,185-37,190- 37,195-37,200-37,205-37,210-37,215-37,220-37,225- 37,230-37,235-37,240-37,245-37,250-37,255-37,260- 37,265-37,270-37,275-37,280-37,285-37,290-37,295- 37,300-37,305-37,310-37,315-37,320-37,325-37,330- 37,335-37,340-37,345-37,350-37,355-37,360-37,365- 37,370-37,375-37,380-37,385-37,390-37,395-37,400-37,410-37,415-37,420-37,450-37,455-37,475-37,490 256.143 9.518.785,46 TOTAL SUBSECTOR 2.949.429 15.826.669,48 AEROESPACIAL EAD EADS O 34,9800 35,2900 34,7500 35,2700 35,1602 34,75-34,88-34,89-34,90-34,98-35,00-35,04-35,17- 35,19-35,20-35,22-35,23-35,24-35,25-35,26-35,27-35,29 5.897 207.339,85 TOTAL SUBSECTOR 5.897 207.339,85 TOTAL SECTOR 25.577.288 160.057.382,08

(8)

dimecres 13 de febrer de 2013

S.I.B.E. - 6

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

S.I.B.E. - 6

BENS DE CONSUM

ALIMENTACIÓ I BEGUDES BDL BARON DE LEY O 52,1500 52,2500 50,5500 51,0000 52,1250 50,55-51,00-51,45-52,25 _6.670 _347.673,50 CFG CAMPOFRIO O 4,4800 4,5200 4,4100 4,5000 4,4692 4,41-4,42-4,45-4,46-4,47-4,48-4,50-4,52 _10.248 _45.800,72 CUN VINICOLA NORTE ESPAÑA OF 14,6000

EBRO EBRO FOODS O 14,5200 14,5900 14,3850 14,5700 14,5183 14,385-14,390-14,400-14,405-14,410-14,420-14,425- 14,430-14,435-14,440-14,445-14,450-14,455-14,460- 14,465-14,470-14,475-14,480-14,485-14,490-14,495- 14,500-14,505-14,510-14,515-14,520-14,525-14,530- 14,535-14,540-14,545-14,550-14,555-14,560-14,570-14,575-14,580-14,585-14,590 335.678 4.863.319,89 NAT NATRA O 1,3150 1,3500 1,3000 1,3450 1,3299 1,300-1,305-1,315-1,320-1,325-1,330-1,340-1,345-1,350 29.587 39.349,10 OLE DEOLEO O 0,2950 0,3150 0,2950 0,3100 0,3047 0,295-0,300-0,305-0,310-0,315 _3.059.693 _932.248,25 PVA PESCANOVA O 17,5000 17,8400 17,4500 17,7800 17,5934 17,45-17,46-17,47-17,48-17,49-17,50-17,51-17,52- 17,53-17,54-17,55-17,56-17,57-17,60-17,61-17,62- 17,63-17,64-17,65-17,66-17,67-17,68-17,69-17,70- 17,71-17,72-17,73-17,74-17,75-17,76-17,77-17,78-17,80-17,81-17,83-17,84 469.673 8.225.441,20 RIO BODEGAS RIOJANAS O 4,8800 4,8900 4,5700 4,8800 4,7351

4,57-4,62-4,65-4,68-4,72-4,73-4,75-4,77-4,79-4,80-4,88-4,89 3.232 15.303,83 VIS VISCOFAN O 39,9000 39,9900 39,3000 39,3900 39,4954 39,300-39,305-39,350-39,355-39,360-39,365-39,370- 39,375-39,380-39,385-39,390-39,395-39,400-39,405- 39,410-39,415-39,420-39,425-39,430-39,435-39,440- 39,445-39,450-39,455-39,460-39,465-39,470-39,475- 39,480-39,485-39,490-39,495-39,500-39,505-39,510- 39,515-39,520-39,525-39,530-39,535-39,540-39,545- 39,550-39,555-39,560-39,565-39,570-39,575-39,580- 39,610-39,620-39,625-39,630-39,635-39,645-39,650- 39,660-39,665-39,670-39,685-39,690-39,695-39,700- 39,705-39,710-39,715-39,720-39,725-39,730-39,735- 39,740-39,745-39,750-39,765-39,770-39,775-39,780- 39,805-39,835-39,860-39,870-39,900-39,910-39,940-39,990 149.376 5.899.660,59 TOTAL SUBSECTOR 4.064.157 20.368.797,08 TÈXTIL, VESTIT I CALÇAT

ADZ ADOLFO DOMINGUEZ O 4,3800 4,5700 4,3300 4,3800 4,4292 4,33-4,38-4,57 ₁₂₁ _535,93

DGI DOGI O 0,6400 ITX INDITEX O 105,5500 105,7000 104,3000 105,4000 105,1825 104,300-104,350-104,400-104,450-104,500-104,550- 104,600-104,650-104,700-104,750-104,800-104,850- 104,900-104,950-105,000-105,050-105,100-105,150- 105,200-105,250-105,300-105,350-105,400-105,450-105,500-105,550-105,600-105,650-105,700 725.574 76.313.027,50 SNC SNIACE O 0,6450 0,6540 0,6400 0,6410 0,6472 0,640-0,641-0,645-0,650-0,654 _56.503 _36.570,75 TVX GRUPO TAVEX O 0,2370 0,2430 0,2320 0,2400 0,2392 0,232-0,237-0,240-0,243 _59.773 _14.299,31 TOTAL SUBSECTOR 841.971 76.364.433,49 PAPER I ARTS GRÀFIQUES

ADV ADVEO GROUP O 11,4300 11,4800 11,4000 11,4000 11,4620 11,40-11,45-11,46-11,47-11,48 _4.329 _49.619,00 ENC ENCE O 2,3350 2,3400 2,2900 2,3150 2,3071 2,290-2,295-2,300-2,310-2,315-2,320-2,340 _311.157 _717.859,34 IBG IBERPAPEL O 13,9000 13,9000 13,8500 13,8500 13,8800 13,85-13,90 _6.051 _83.988,00 MCM MIQUEL Y COSTAS O 23,3600 23,6500 23,3000 23,6200 23,5263 23,30-23,36-23,44-23,49-23,50-23,51-23,62-23,65 ₉₈₀ _23.055,82 PAC EUROPAC O 2,6750 2,7900 2,6600 2,7600 2,7552 2,660-2,690-2,695-2,700-2,720-2,725-2,730-2,735- 2,740-2,745-2,750-2,760-2,770-2,775-2,780-2,785-2,790 133.399 367.542,74

RDM RENO DE MEDICI S/A O 0,1400 0,1360 0,1330 0,1360 0,1360 0,133-0,136 _11.844 _1.610,60 RDM.Q RENO DE MEDICI CONV. OF 0,7000

TOTAL SUBSECTOR 467.760 1.243.675,50 PRODUCTES FARMACÈUTICS I BIOTECNOLOGIA

ALM ALMIRALL O 9,1000 9,4400 9,1300 9,3600 9,2600 9,13-9,14-9,15-9,16-9,17-9,18-9,19-9,20-9,21-9,22- 9,23-9,24-9,25-9,26-9,27-9,28-9,29-9,30-9,31-9,32- 9,33-9,34-9,35-9,36-9,37-9,38-9,39-9,40-9,41-9,42-9,43-9,44 259.279 2.400.928,77 BAY BAYER O 70,0000 71,7500 71,7500 70,0000 71,7500 71,75 ₄₀₀ _28.700,00 BIO BIOSEARCH O 0,4200 0,4250 0,4150 0,4200 0,4202 0,415-0,420-0,425 _55.316 _23.242,68 FAE FAES O 2,2600 2,3100 2,2400 2,2900 2,2705 2,240-2,245-2,250-2,255-2,260-2,265-2,270-2,275-2,280-2,285-2,290-2,295-2,300-2,310 237.469 539.184,79 GRF GRIFOLS O 25,6800 26,2000 25,7050 26,1300 25,9786 25,705-25,750-25,755-25,760-25,765-25,770-25,775- 25,780-25,785-25,790-25,795-25,800-25,805-25,810- 25,815-25,820-25,825-25,830-25,835-25,840-25,845- 25,850-25,855-25,860-25,865-25,870-25,875-25,880- 25,885-25,890-25,895-25,900-25,905-25,910-25,915- 25,920-25,925-25,930-25,935-25,940-25,945-25,950- 25,955-25,960-25,965-25,970-25,975-25,980-25,985- 25,990-25,995-26,000-26,005-26,010-26,015-26,020- 26,025-26,030-26,035-26,040-26,045-26,050-26,055- 26,060-26,065-26,070-26,075-26,090-26,095-26,100- 26,115-26,120-26,125-26,130-26,135-26,140-26,145-26,150-26,165-26,170-26,185-26,195-26,200 675.092 17.536.400,60 GRF.P GRIFOLS B O 20,0500 20,4950 19,8000 20,3250 20,2916 19,800-19,995-20,000-20,150-20,210-20,220-20,250- 20,255-20,260-20,280-20,295-20,300-20,305-20,310- 20,320-20,325-20,330-20,340-20,345-20,350-20,355-20,360-20,380-20,495 167.165 3.396.957,02 NTC NATRACEUTICAL O 0,1520 0,1540 0,1490 0,1500 0,1515 0,149-0,150-0,151-0,152-0,153-0,154 _320.377 _48.549,16 PRM PRIM O 5,1600 5,1500 5,1000 5,1400 5,1022 5,10-5,12-5,14-5,15 _10.450 _53.317,50

(9)

S.I.B.E. - 7

dimecres 13 de febrer de 2013

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

ROVI ROVI O 6,0000 6,0900 6,0000 6,0400 6,0461 6,00-6,02-6,04-6,08-6,09 _16.159 _97.699,40 ZEL ZELTIA O 1,3350 1,3500 1,3100 1,3200 1,3313

1,310-1,315-1,320-1,325-1,330-1,335-1,340-1,345-1,350 151.344 201.481,33

(10)

dimecres 13 de febrer de 2013

S.I.B.E. - 8

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

S.I.B.E. - 8

ALTRES BENS DE CONSUM

IDO INDO O 0,6000 VID VIDRALA O 24,5300 24,9000 24,2200 24,8200 24,7183 24,22-24,25-24,26-24,27-24,28-24,40-24,41-24,50- 24,53-24,54-24,57-24,59-24,62-24,69-24,73-24,80-24,82-24,84-24,85-24,86-24,90 22.439 554.653,73 TOTAL SUBSECTOR 22.439 554.653,73 TOTAL SECTOR 7.289.378 122.858.021,05

SERVEIS DE CONSUM

OCI, TURISME I HOSTALERIA

CDR CODERE O 4,1400 4,2200 4,0200 4,1000 4,1016

4,02-4,03-4,04-4,05-4,06-4,07-4,10-4,11-4,12-4,13-4,14-4,15-4,16-4,19-4,22 40.119 164.551,79 MEL MELIA HOTELS O 6,2350 6,3800 6,1700 6,3500 6,3442

6,170-6,245-6,250-6,265-6,270-6,280-6,285-6,290- 6,295-6,300-6,305-6,310-6,315-6,320-6,325-6,330-6,335-6,350-6,355-6,360-6,365-6,370-6,375-6,380 136.526 866.152,59 NHH NH HOTELES O 3,1750 3,2000 3,1000 3,2000 3,1472 3,100-3,105-3,110-3,115-3,120-3,125-3,130-3,135- 3,140-3,145-3,150-3,160-3,165-3,170-3,175-3,180-3,185-3,190-3,195-3,200 220.390 693.618,63 TOTAL SUBSECTOR 397.035 1.724.323,01 COMERÇ DIA DIA O 5,6790 5,8790 5,6600 5,8650 5,8158 5,660-5,662-5,663-5,664-5,665-5,666-5,667-5,668- 5,669-5,670-5,671-5,672-5,673-5,674-5,675-5,676- 5,677-5,678-5,679-5,680-5,681-5,682-5,683-5,684- 5,685-5,686-5,687-5,688-5,689-5,690-5,691-5,692- 5,693-5,694-5,695-5,696-5,697-5,698-5,699-5,700- 5,701-5,702-5,704-5,705-5,706-5,707-5,708-5,709- 5,710-5,711-5,715-5,719-5,720-5,721-5,724-5,725- 5,726-5,727-5,728-5,729-5,730-5,731-5,732-5,733- 5,734-5,735-5,737-5,738-5,739-5,740-5,741-5,742- 5,743-5,744-5,745-5,746-5,747-5,748-5,749-5,750- 5,751-5,752-5,753-5,754-5,755-5,756-5,757-5,758- 5,759-5,760-5,761-5,762-5,763-5,764-5,765-5,766- 5,767-5,768-5,769-5,770-5,771-5,772-5,773-5,774- 5,775-5,776-5,777-5,778-5,779-5,780-5,781-5,782- 5,783-5,784-5,785-5,786-5,787-5,788-5,789-5,790- 5,791-5,793-5,795-5,796-5,797-5,798-5,799-5,800- 5,802-5,803-5,804-5,805-5,806-5,807-5,808-5,809- 5,810-5,811-5,812-5,813-5,814-5,815-5,816-5,817- 5,818-5,819-5,820-5,821-5,822-5,823-5,824-5,825- 5,826-5,827-5,828-5,829-5,830-5,831-5,832-5,833- 5,834-5,835-5,836-5,837-5,838-5,839-5,840-5,841- 5,842-5,843-5,844-5,845-5,846-5,847-5,848-5,849- 5,850-5,851-5,852-5,853-5,854-5,855-5,856-5,857- 5,858-5,859-5,860-5,861-5,862-5,863-5,864-5,865- 5,866-5,867-5,868-5,869-5,870-5,871-5,872-5,873-5,874-5,875-5,877-5,878-5,879 4.206.788 24.463.061,89 SPS SERVICE POINT O 0,1360 0,1380 0,1360 0,1380 0,1364 0,136-0,138 _48.756 _6.649,09 TOTAL SUBSECTOR 4.255.544 24.469.710,98 MITJANS DE COMUNICACIÓ I PUBLICITAT

A3T.N ANTENA 3 T.V. O 2,6000

A3TV ANTENA 3 T.V. O 4,5000 4,6500 4,4900 4,6300 4,5785

4,49-4,50-4,51-4,52-4,53-4,54-4,55-4,56-4,57-4,58-4,59-4,60-4,61-4,62-4,63-4,64-4,65 393.745 1.796.587,45 PRS PRISA O 0,2500 0,2550 0,2450 0,2500 0,2506 0,245-0,250-0,255 _713.334 _178.754,57

PRS.P PRISA CONV. O 0,2500

TL5 MEDIASET ESPA#A COMUNIC. O 5,4250 5,5480 5,3010 5,4800 5,4457 5,301-5,310-5,313-5,314-5,316-5,318-5,319-5,320- 5,321-5,323-5,324-5,326-5,327-5,329-5,330-5,331- 5,332-5,333-5,334-5,335-5,339-5,340-5,341-5,342- 5,343-5,345-5,346-5,348-5,349-5,350-5,351-5,352- 5,353-5,354-5,355-5,356-5,357-5,358-5,359-5,360- 5,361-5,362-5,363-5,364-5,365-5,366-5,367-5,368- 5,369-5,370-5,371-5,372-5,373-5,374-5,375-5,376- 5,377-5,378-5,379-5,380-5,381-5,382-5,383-5,384- 5,385-5,386-5,387-5,388-5,389-5,390-5,391-5,392- 5,393-5,394-5,395-5,396-5,397-5,398-5,399-5,400- 5,401-5,402-5,403-5,404-5,405-5,406-5,407-5,408- 5,409-5,410-5,411-5,412-5,413-5,414-5,415-5,416- 5,417-5,418-5,419-5,420-5,421-5,422-5,423-5,424- 5,425-5,426-5,427-5,428-5,429-5,430-5,431-5,432- 5,433-5,434-5,435-5,436-5,438-5,439-5,440-5,441- 5,442-5,444-5,445-5,447-5,448-5,449-5,450-5,451- 5,452-5,453-5,454-5,455-5,456-5,457-5,458-5,459- 5,460-5,461-5,462-5,463-5,464-5,465-5,466-5,467- 5,468-5,469-5,470-5,471-5,472-5,473-5,474-5,475- 5,476-5,477-5,478-5,479-5,480-5,481-5,482-5,483- 5,484-5,485-5,486-5,487-5,488-5,489-5,490-5,491- 5,492-5,493-5,494-5,495-5,496-5,497-5,498-5,499- 5,500-5,501-5,502-5,503-5,504-5,505-5,506-5,507- 5,508-5,509-5,510-5,511-5,512-5,513-5,514-5,515- 5,516-5,517-5,519-5,520-5,521-5,522-5,523-5,524- 5,525-5,526-5,527-5,528-5,529-5,530-5,531-5,532- 5,533-5,534-5,535-5,536-5,537-5,538-5,539-5,541-5,542-5,543-5,544-5,545-5,546-5,547-5,548 2.254.566 12.272.802,37 VER VERTICE 360 GRADOS O 0,0950 0,0990 0,0930 0,0960 0,0968 0,093-0,095-0,096-0,097-0,098-0,099 _739.068 _71.569,52 VOC VOCENTO O 1,2300 1,2750 1,1650 1,1950 1,2077

(11)

S.I.B.E. - 9

dimecres 13 de febrer de 2013

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

TOTAL SUBSECTOR 4.118.078 14.340.686,24 TRANSPORT I DISTRIBUCIÓ IAG INTERNAT.CO.AIRLINES O 2,5720 2,6140 2,5540 2,6000 2,5904 2,554-2,555-2,556-2,557-2,558-2,559-2,560-2,561- 2,562-2,563-2,564-2,565-2,566-2,567-2,568-2,569- 2,570-2,571-2,572-2,573-2,574-2,575-2,576-2,577- 2,578-2,579-2,580-2,581-2,583-2,584-2,585-2,586- 2,590-2,591-2,593-2,594-2,595-2,596-2,597-2,598- 2,599-2,600-2,601-2,602-2,603-2,604-2,605-2,606-2,607-2,608-2,609-2,610-2,611-2,614 1.904.285 4.932.774,86 VLG VUELING O 7,8500 7,9400 7,7500 7,8500 7,8434 7,75-7,76-7,77-7,78-7,79-7,80-7,81-7,84-7,85-7,86-7,87-7,88-7,89-7,90-7,91-7,92-7,93-7,94 33.926 266.096,88 TOTAL SUBSECTOR 1.938.211 5.198.871,74 AUTOPISTES I APARCAMENTS ABE ABERTIS O 12,7150 12,9900 12,6700 12,9300 12,8887 12,670-12,675-12,680-12,690-12,695-12,700-12,705- 12,710-12,715-12,720-12,725-12,730-12,735-12,740- 12,745-12,750-12,760-12,770-12,775-12,780-12,785- 12,790-12,795-12,800-12,805-12,810-12,815-12,820- 12,825-12,830-12,835-12,840-12,845-12,850-12,855- 12,860-12,865-12,870-12,875-12,880-12,885-12,890- 12,895-12,900-12,905-12,910-12,915-12,920-12,925- 12,930-12,935-12,940-12,945-12,950-12,955-12,960-12,965-12,970-12,975-12,980-12,985-12,990 1.985.498 25.610.078,03 TOTAL SUBSECTOR 1.985.498 25.610.078,03

(12)

dimecres 13 de febrer de 2013

S.I.B.E. - 10

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

S.I.B.E. - 10

ALTRES SERVEIS

CBAV CLINICA BAVIERA O 4,0000

DERM CORP.DERMOESTETICA O 0,3250 0,3250 0,3250 0,3250 0,3250 0,325 _35.524 _11.545,31 FUN FUNESPAÑA O 6,3500 6,4400 6,1000 6,3500 6,1347 6,10-6,22-6,35-6,40-6,44 ₃₀₀ _1.840,40 PSG PROSEGUR O 4,3100 4,4100 4,3300 4,4100 4,4025 4,33-4,34-4,35-4,36-4,37-4,38-4,39-4,40-4,41 _236.500 _1.041.183,71 TOTAL SUBSECTOR 272.324 1.054.569,42 TOTAL SECTOR 12.966.690 72.398.239,42

SERVEIS FINANCERS I

IMMOBIL-IÀRIES

BANCS I CAIXES D’ ESTALVIS

BBVA BILBAO VIZCAYA ARGENTARIA O 7,5800 7,7590 7,5720 7,6960 7,6857 7,572-7,578-7,579-7,580-7,581-7,582-7,583-7,584- 7,585-7,586-7,587-7,588-7,589-7,590-7,591-7,592- 7,593-7,594-7,595-7,596-7,597-7,598-7,599-7,600- 7,601-7,602-7,603-7,604-7,605-7,606-7,607-7,608- 7,609-7,610-7,611-7,612-7,613-7,614-7,615-7,616- 7,617-7,618-7,619-7,620-7,621-7,622-7,623-7,624- 7,625-7,626-7,627-7,628-7,629-7,630-7,631-7,632- 7,633-7,634-7,635-7,636-7,637-7,638-7,639-7,640- 7,641-7,642-7,643-7,644-7,645-7,646-7,647-7,648- 7,649-7,650-7,651-7,652-7,653-7,654-7,655-7,656- 7,657-7,658-7,659-7,660-7,661-7,662-7,663-7,664- 7,665-7,666-7,667-7,668-7,669-7,670-7,671-7,672- 7,673-7,674-7,675-7,676-7,677-7,678-7,679-7,680- 7,681-7,682-7,683-7,684-7,685-7,686-7,687-7,688- 7,689-7,690-7,691-7,692-7,693-7,694-7,695-7,696- 7,697-7,698-7,699-7,700-7,701-7,702-7,703-7,704- 7,705-7,706-7,707-7,708-7,709-7,710-7,711-7,712- 7,713-7,714-7,715-7,716-7,717-7,718-7,719-7,720- 7,721-7,722-7,723-7,724-7,725-7,726-7,727-7,728- 7,729-7,730-7,731-7,732-7,733-7,734-7,735-7,736- 7,737-7,738-7,739-7,740-7,741-7,742-7,743-7,744- 7,745-7,746-7,747-7,748-7,749-7,750-7,751-7,752-7,753-7,754-7,755-7,756-7,757-7,758-7,759 58.445.217 449.232.189,60 BKIA BANKIA O 0,5250 0,5450 0,4600 0,4680 0,5050 0,460-0,461-0,462-0,463-0,464-0,465-0,466-0,467- 0,468-0,469-0,470-0,471-0,472-0,473-0,474-0,475- 0,476-0,477-0,478-0,479-0,480-0,481-0,482-0,483- 0,484-0,485-0,486-0,487-0,489-0,490-0,491-0,492- 0,493-0,494-0,495-0,496-0,497-0,498-0,499-0,500- 0,501-0,502-0,503-0,504-0,505-0,506-0,507-0,508- 0,509-0,510-0,511-0,512-0,513-0,514-0,515-0,516- 0,517-0,518-0,519-0,520-0,521-0,522-0,523-0,524- 0,525-0,526-0,527-0,528-0,529-0,530-0,531-0,532- 0,533-0,534-0,535-0,536-0,537-0,538-0,539-0,540-0,541-0,542-0,543-0,544-0,545 19.980.092 10.093.117,54 BKT BANKINTER O 4,0000 4,1290 4,0190 4,1110 4,0983 4,019-4,020-4,023-4,024-4,030-4,032-4,033-4,034- 4,035-4,036-4,038-4,039-4,040-4,041-4,042-4,043- 4,044-4,045-4,046-4,047-4,048-4,049-4,050-4,051- 4,052-4,053-4,054-4,055-4,056-4,057-4,058-4,059- 4,060-4,061-4,062-4,063-4,064-4,065-4,066-4,067- 4,068-4,069-4,070-4,071-4,072-4,073-4,074-4,076- 4,078-4,079-4,080-4,083-4,084-4,085-4,086-4,087- 4,088-4,089-4,090-4,091-4,092-4,093-4,094-4,095- 4,096-4,097-4,098-4,099-4,100-4,101-4,102-4,103- 4,104-4,105-4,106-4,108-4,109-4,110-4,111-4,112- 4,113-4,114-4,115-4,116-4,117-4,118-4,119-4,120- 4,121-4,122-4,123-4,124-4,125-4,126-4,127-4,128-4,129 2.851.512 11.686.293,39 BTO BANESTO O 3,6850 3,7150 3,6600 3,7110 3,6909 3,660-3,665-3,666-3,668-3,671-3,672-3,674-3,675- 3,677-3,678-3,679-3,680-3,681-3,683-3,684-3,685- 3,686-3,687-3,688-3,690-3,691-3,692-3,693-3,694- 3,695-3,696-3,697-3,698-3,699-3,700-3,701-3,702- 3,703-3,705-3,706-3,707-3,708-3,709-3,710-3,711-3,712-3,714-3,715 239.622 884.425,13 BVA VALENCIA O 0,1230 0,1230 0,1160 0,1190 0,1205 0,116-0,117-0,118-0,119-0,120-0,121-0,122-0,123 _1.595.258 _192.258,88 CABK CAIXABANK O 2,9150 2,9780 2,9090 2,9650 2,9499 2,909-2,910-2,911-2,912-2,913-2,914-2,915-2,916- 2,917-2,918-2,919-2,920-2,921-2,922-2,923-2,924- 2,925-2,926-2,927-2,928-2,929-2,930-2,931-2,932- 2,933-2,934-2,935-2,936-2,937-2,938-2,939-2,940- 2,941-2,942-2,943-2,944-2,945-2,946-2,947-2,948- 2,949-2,950-2,951-2,952-2,953-2,954-2,955-2,956- 2,957-2,958-2,959-2,960-2,961-2,962-2,963-2,964- 2,965-2,966-2,967-2,968-2,969-2,970-2,971-2,972-2,973-2,974-2,975-2,978 4.054.459 11.955.450,48 CAM C.A.MEDITERRANEO O 1,3400 POP POPULAR O 0,6690 0,6820 0,6640 0,6800 0,6752 0,664-0,665-0,666-0,667-0,668-0,669-0,670-0,671- 0,672-0,673-0,674-0,675-0,676-0,677-0,678-0,679-0,680-0,681-0,682 70.028.762 47.278.254,63 SAB SABADELL O 1,7430 1,7560 1,7240 1,7380 1,7394 1,724-1,726-1,727-1,728-1,729-1,730-1,731-1,732- 1,733-1,734-1,735-1,736-1,737-1,738-1,739-1,740- 1,741-1,742-1,743-1,744-1,745-1,746-1,747-1,748-1,749-1,750-1,751-1,752-1,753-1,754-1,755-1,756 7.771.349 13.517.525,81

(13)

S.I.B.E. - 11

dimecres 13 de febrer de 2013

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

SAN SANTANDER O 6,0070 6,0800 5,9680 6,0270 6,0277 5,968-5,969-5,970-5,971-5,972-5,973-5,974-5,975- 5,976-5,977-5,978-5,979-5,980-5,981-5,982-5,983- 5,984-5,985-5,986-5,987-5,988-5,989-5,990-5,991- 5,992-5,993-5,994-5,995-5,996-5,997-5,998-5,999- 6,000-6,001-6,002-6,003-6,004-6,005-6,006-6,007- 6,008-6,009-6,010-6,011-6,012-6,013-6,014-6,015- 6,016-6,017-6,018-6,019-6,020-6,021-6,022-6,023- 6,024-6,025-6,026-6,027-6,028-6,029-6,030-6,031- 6,032-6,033-6,034-6,035-6,036-6,037-6,038-6,039- 6,040-6,041-6,042-6,043-6,044-6,045-6,046-6,047- 6,048-6,049-6,050-6,051-6,052-6,053-6,054-6,055- 6,056-6,057-6,058-6,059-6,060-6,061-6,062-6,063- 6,064-6,065-6,066-6,067-6,068-6,069-6,070-6,071- 6,072-6,073-6,074-6,075-6,076-6,077-6,078-6,079-6,080 56.008.288 337.698.414,91 TOTAL SUBSECTOR 220.974.559 882.537.930,37 ASSEGURANCES

GCO CATALANA OCCIDENTE O 16,0800 16,2000 15,9000 16,1600 16,1396 15,90-15,95-15,96-15,98-15,99-16,00-16,01-16,02- 16,03-16,05-16,06-16,07-16,08-16,09-16,10-16,11- 16,12-16,13-16,14-16,15-16,16-16,17-16,18-16,19-16,20 75.567 1.219.623,17 MAP MAPFRE O 2,2760 2,3980 2,2550 2,3940 2,3504 2,255-2,258-2,259-2,260-2,261-2,262-2,263-2,264- 2,265-2,266-2,267-2,268-2,269-2,270-2,271-2,272- 2,273-2,274-2,275-2,276-2,277-2,278-2,279-2,280- 2,281-2,282-2,283-2,284-2,285-2,286-2,287-2,288- 2,289-2,290-2,291-2,292-2,293-2,294-2,295-2,296- 2,297-2,298-2,299-2,300-2,301-2,302-2,303-2,304- 2,305-2,306-2,307-2,308-2,309-2,310-2,311-2,312- 2,313-2,314-2,315-2,316-2,317-2,318-2,319-2,320- 2,321-2,322-2,323-2,324-2,325-2,326-2,327-2,328- 2,329-2,330-2,331-2,332-2,333-2,334-2,335-2,336- 2,337-2,338-2,339-2,340-2,341-2,342-2,343-2,344- 2,345-2,346-2,347-2,348-2,349-2,350-2,351-2,352- 2,353-2,354-2,355-2,356-2,357-2,358-2,359-2,360- 2,361-2,362-2,363-2,364-2,365-2,366-2,367-2,368- 2,369-2,370-2,371-2,372-2,373-2,374-2,375-2,376- 2,377-2,378-2,379-2,380-2,381-2,382-2,383-2,384- 2,385-2,386-2,387-2,388-2,389-2,390-2,391-2,392-2,393-2,394-2,395-2,396-2,397-2,398 14.187.603 33.365.653,42 TOTAL SUBSECTOR 14.263.170 34.585.276,59

(14)

dimecres 13 de febrer de 2013

S.I.B.E. - 12

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

S.I.B.E. - 12

SOCIETATS DE CARTERA I HOLDINGS

ALB CORP.FINANC.ALBA O 35,0000 35,5400 34,8700 35,5400 35,3119 34,87-34,91-34,94-34,95-35,00-35,01-35,02-35,08- 35,10-35,11-35,13-35,15-35,16-35,20-35,21-35,23-

35,24-35,25-35,26-35,27-35,33-35,34-35,37-35,40-35,44-35,46-35,48-35,49-35,50-35,53-35,54 10.399 367.208,25 DIN DINAMIA CAPITAL O 5,0600 5,1500 5,1000 5,0600 5,1012 5,10-5,15 ₄₁₀ _2.091,50 TOTAL SUBSECTOR 10.809 369.299,75 SOCIETATS D’INVERSIÓ MOBILIÀRIA

CGI GENERAL INVERSIONES OF 1,5900 1,5600 1,5600 1,5600 1,5600 1,560 ₄₇₅ _741,00

TOTAL SUBSECTOR 475 741,00

IMMOBILIÀRIES I ALTRES

AISA FERGO AISA O 0,0170

COL INMOBILIARIA COLONIAL O 1,2500 1,2500 1,1000 1,1060 1,1439 1,100-1,101-1,102-1,104-1,105-1,106-1,107-1,108- 1,109-1,110-1,111-1,112-1,113-1,114-1,115-1,116- 1,117-1,119-1,120-1,121-1,122-1,123-1,124-1,125- 1,126-1,127-1,128-1,129-1,130-1,131-1,132-1,134- 1,135-1,136-1,137-1,139-1,140-1,141-1,143-1,144- 1,145-1,146-1,148-1,149-1,150-1,151-1,152-1,153- 1,154-1,157-1,158-1,159-1,160-1,161-1,162-1,170- 1,180-1,181-1,184-1,185-1,186-1,187-1,188-1,190- 1,191-1,192-1,193-1,195-1,200-1,201-1,202-1,205- 1,208-1,210-1,211-1,220-1,221-1,222-1,230-1,231-1,232-1,235-1,237-1,240-1,241-1,250 980.522 1.121.615,31 ISUR INMOBILIARIA DEL SUR OF 4,3000 4,3000 4,3000 4,3000 4,3000 4,30 ₇₁₀ _3.053,00 MTF MARTINSA-FADESA O 7,3000

MVC METROVACESA O 2,2500 2,2600 2,2500 2,2600 2,2516 2,25-2,26 _78.018 _175.665,87

NYE NYESA O 0,1700

QBT QUABIT INMOBILIARIA O 0,0520 0,0520 0,0490 0,0500 0,0507 0,049-0,050-0,051-0,052 _12.576.445 _637.038,71 REN RENTA CORPORACION O 0,6850 0,7050 0,6850 0,6950 0,6956 0,685-0,690-0,695-0,700-0,705 _45.574 _31.699,96 REY REYAL URBIS O 0,1630 0,1590 0,1240 0,1330 0,1416

0,124-0,125-0,126-0,127-0,128-0,129-0,130-0,131- 0,132-0,133-0,134-0,135-0,136-0,137-0,138-0,139- 0,140-0,141-0,142-0,143-0,144-0,145-0,146-0,147-

0,148-0,149-0,150-0,151-0,152-0,153-0,154-0,155-0,156-0,157-0,158-0,159 8.821.861 1.249.611,00 RLIA REALIA BUSINESS O 0,9000 0,9100 0,8500 0,8500 0,8768

0,850-0,855-0,860-0,865-0,870-0,875-0,880-0,885-0,890-0,895-0,900-0,905-0,910 758.069 663.823,45 STG SOTOGRANDE OF 2,7000 TST TESTA INMUEBLES OF 5,9800 5,5200 5,5200 5,9800 5,5200 5,52 ₄₈ _264,96 UBS URBAS O 0,0150 0,0160 0,0150 0,0150 0,0150 0,015-0,016 _6.228.670 _93.608,15 TOTAL SUBSECTOR 29.489.917 3.976.380,41 SERVEIS D’ INVERSIÓ

BME BOLSAS MERCADOS ESPAÑOLES O 21,8250 21,8500 21,6050 21,7100 21,7253 21,605-21,615-21,620-21,625-21,630-21,635-21,640- 21,645-21,650-21,655-21,660-21,665-21,670-21,675- 21,680-21,685-21,690-21,695-21,700-21,705-21,710- 21,715-21,720-21,725-21,730-21,735-21,740-21,745- 21,750-21,755-21,760-21,765-21,770-21,775-21,780-21,785-21,790-21,795-21,800-21,820-21,835-21,850 496.970 10.793.993,40 R4 RENTA 4 O 4,8700 4,8700 4,8300 4,8700 4,8694 4,83-4,85-4,86-4,87 _5.717 _27.838,23 TOTAL SUBSECTOR 502.687 10.821.831,63

(15)

S.I.B.E. - 13

dimecres 13 de febrer de 2013

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

FONS COTITZATS

2INVE LYXOR ETF IBEX35 DOBLE IN OA 16,6500 16,6700 16,2000 16,3700 16,4070 16,20-16,21-16,22-16,25-16,26-16,27-16,28-16,29- 16,30-16,32-16,34-16,35-16,37-16,40-16,41-16,43-

16,44-16,46-16,47-16,48-16,49-16,50-16,53-16,55-16,56-16,60-16,62-16,63-16,66-16,67 35.517 582.726,79 AHJ LYXOR ETF MSCI AC ASIA OA 10,0800

ASI LYXOR ETF CHINA ENTERPRIS OA 113,3500 113,2500 113,2500 113,8000 113,2500 113,25 ₁₃₅ _15.288,75 BBVAB ACC.FTSE LATIBEX BRASIL OA 132,1000

BBVAD AFI BONOS MEDIO PLAZO OA 12,5300

BBVAE ACCION DJ EUROSTOXX 50 OA 26,4800 26,5400 26,4850 26,5600 26,5310 26,485-26,535-26,540 _1.550 _41.123,01 BBVAI ACCION IBEX35 ETF OA 8,2300 8,3500 8,2200 8,3050 8,2610

8,220-8,240-8,245-8,255-8,265-8,270-8,300-8,305-8,320-8,335-8,340-8,345-8,350 99.721 823.171,13 BBVAL ACCION LATAM TOP ETF OA 42,1300

BBVAM AFI MONETARIO EURO OA 110,2300 BNK LYXOR ETF DJ STOXX 600 BA OA 18,5700

BRAS LYXOR ETF BRAZIL OA 20,5900 20,6700 20,6700 20,8300 20,6700 20,67 ₆₆ _1.364,22 BSX LYXOR ETF EUROSTOXX 50 OA 36,0400 36,0300 36,0300 35,9300 36,0300 36,03 ₂₀₀ _7.206,00 CEC LYXOR ETF EASTERN EUROPE OA 18,4400

CRB LYXOR ETF COMMODITIES CRB OA 21,0300 CRN LYXORETF COMMO.CRB NON-EN OA 19,5050

CRP LYXOR ETF EURO CORP. OA 129,7200 129,6900 129,6900 129,8100 129,6900 129,69 ₃₂ _4.150,08 CSH LYXOR ETF EURO CASH OA 106,9300

DJE LYXOR ETF DOW JONES IA OA 105,0000 DXD3E DB X-TRACKERS EURO STOXX OA 14,6900 DXDAX DB X-TRACKERS DAX ETF OA 75,9500 DXEL2 DB X-TRACKERS EURO STOXX OA 13,5000 DXESC DB X-TRACKERS EURO STOXX OA 31,2800 DXESX DB X-TRACKERS EURO STOXX OA 26,9900

DXIBX DB X-TRACKERS IBEX 35 UCI OA 15,9600 16,1600 16,0900 16,1100 16,1147 16,09-16,11-16,16 _5.670 _91.370,30 DXLDX DB X-TRACKERS LEVDAX DAIL OA 55,1500

DXLPE DB X-TRACKERS LPX MM PRIV OA 27,6000 DXMAS DB X-TRACKERS MSCI ASIA OA 28,5700 DXMBR DB X-TRACKERS MSCI BRAZIL OA 41,0500 DXMEM DB X-TRACKERS MSCI EMERGI OA 30,2500

DXMEX DB X-TRACKERS MSCI MEXICO OA 4,7400 4,7400 4,5800 4,6500 4,6746 4,58-4,65-4,73-4,74 _3.610 _16.875,30 DXMJP DB X-TRACKERS MSCI JAPAN OA 29,0800

DXMLA DB X-TRACKERS MSCI EM OA 43,6900 DXMRC DB X-TRACKERS MSCI RUSSIA OA 23,3800 DXMWO DB X-TRACKERS MSCI WORLD OA 26,5500 DXS7R DB X-TRACKERS STOXX 600 OA 35,4300 DXS7S DB X-TRACKERS STOXX 600 OA 26,5400 26,6600 26,6600 26,6300 26,6600 26,66 ₉₀ _2.399,40 DXSD2 DB X-TRACKERS SHORTDAX OA 18,3500 18,0000 18,0000 18,1100 18,0000 18,00 202 3.636,00 DXSDX DB X-TRACKERS SHORTDAX OA 43,4900 43,3100 43,2800 43,2200 43,2974 43,28-43,31 ₄₇₇ _20.652,87 DXSL2 DB X-TRACKERS S P 500 X2 OA 15,3300 15,3700 15,3700 15,3500 15,3700 15,37 ₁₉₅ _2.997,15 DXSPS DB X-TRACKERS S P 500 INV OA 24,3500 DXSPX DB X-TRACKERS SP 500 ETF OA 18,4000 DXSSX DB X-TRAC.EUROSTOXX DAILY OA 27,9100 DXSX6 DB X-TRACKERS STOXX 600 OA 51,0200 DXT21 DB X-TRACKERS S P 500 X2 OA 7,5800 7,5800 7,5400 7,5900 7,5481 7,54-7,58 _1.882 _14.205,56 DXX25 DB X-TRACKERS FTSECHINA25 OA 22,5500

ENER LYXOR ETF NEW ENERGY OA 13,3000 GWT LYXOR ETF MSCI EMU GROWTH OA 82,5000 HLT LYXOR ETF STOXX EUROPE 60 OA 51,9900

IBEXA LYXOR ETF IBEX35 DOB.APAL OA 12,1600 12,4900 12,1200 12,3800 12,3341 12,12-12,14-12,16-12,17-12,19-12,21-12,23-12,24- 12,25-12,26-12,27-12,28-12,29-12,30-12,33-12,34-

12,35-12,36-12,37-12,38-12,39-12,40-12,44-12,47-12,48-12,49 46.852 577.875,87

IBEXI ACCION IBEX 35 INVERSO OA 54,6300 IBOXI BBVA IBOXX EURO SOV.3-5 OA 115,1250

INR LYXOR ETF MSCI INDIA OA 10,6300 10,6000 10,6000 10,6400 10,6000 10,60 ₇₀₀ _7.420,00 INVEX LYXOR ETF IBEX35 INVERSO OA 47,4600 47,4800 46,8300 47,0200 47,1012

46,83-46,85-46,89-46,90-46,93-46,94-46,97-47,00-

47,01-47,02-47,15-47,23-47,25-47,29-47,34-47,37-47,40-47,48 4.041 190.335,80

JPN LYXOR ETF JAPAN (TOPIX) OA 76,3000 LEM LYXOR ETF MSCI EMERGING OA 7,9300

LEV LYXOR ETF LEVERAGED DJ 50 OA 13,7200 13,9000 13,9000 13,8000 13,9000 13,90 ₁₇₀ _2.363,00 LTM LYXOR ETF MSCI EM LATIN OA 29,2200

LYXIB LYXOR ETF IBEX35 OA 82,4600 83,6300 82,4300 83,2100 83,0826 82,43-82,47-82,60-82,83-82,85-82,86-82,88-82,90- 82,93-82,95-83,00-83,04-83,05-83,07-83,08-83,18-

83,19-83,21-83,23-83,25-83,27-83,33-83,34-83,39-83,40-83,48-83,50-83,63 64.054 5.326.340,41 MAA LYXOR ETF EUROMTS AAA OA 123,0300 123,1100 123,1100 122,8600 123,1100 123,11 21 2.585,31 MEU LYXOR ETF MSCI EUROPE OA 98,6600

MMS LYXOR ETF MSCI EMU SMALL OA 162,1500

MSE LYXOR ETF DJ EUROSTOXX 50 OA 26,5550 26,7050 26,5450 26,7050 26,6504 26,545-26,575-26,645-26,700-26,705 _45.190 _1.204.329,49 MUA LYXOR ETF MSCI USA REAL OA 33,2900

OIL LYXOR ETF STOXXEUROPE 600 OA 33,4150 RUSS LYXOR ETF RUSSIA OA 31,7700 SEL LYXOR ETF DJ STOXX SELECT OA 13,2900 SP5 LYXOR ETF S&P 500 OA 11,4300 TEL LYXOR ETF STOXXEUROPE 600 OA 24,7500 UST LYXOR ETF NASDAQ 100 OA 8,2000 UTI LYXOR ETF STOXXEUROPE 600 OA 26,9250 VALU LYXOR ETF MSCI EMU VALUE OA 93,0500

(16)

dimecres 13 de febrer de 2013

S.I.B.E. - 14

Borsa de Barcelona

Renda Variable - S.I.B.E.

Contractació en el Sistema d’Interconnexió Borsària (



)

Contratación en el Sistema de Interconexión Bursátil

WAT LYXOR ETF WORLD WATER OA 19,8200 19,9400 19,9400 19,9500 19,9400 19,94 ₇₅ _1.495,50 WLD LYXOR ETF MSCI WORLD OA 104,9200

TOTAL SUBSECTOR 310.450 8.939.911,94 TOTAL SECTOR 265.552.067 941.231.371,69

TECNOLOGIA I TELECOMUNICACIONS

TELECOMUNICACIONS I ALTRES

EZE GRUPO EZENTIS O 0,1600 0,1740 0,1600 0,1650 0,1672

0,160-0,161-0,162-0,163-0,164-0,165-0,166-0,167-0,168-0,169-0,170-0,171-0,172-0,173-0,174 3.595.274 601.153,13 JAZ JAZZTEL O 5,7150 5,9690 5,6510 5,9350 5,8857 5,651-5,652-5,656-5,668-5,669-5,670-5,671-5,673- 5,674-5,675-5,676-5,679-5,680-5,681-5,684-5,685- 5,686-5,689-5,690-5,691-5,692-5,694-5,696-5,697- 5,698-5,699-5,700-5,701-5,702-5,703-5,704-5,705- 5,706-5,707-5,708-5,709-5,710-5,711-5,712-5,713- 5,714-5,715-5,716-5,717-5,718-5,719-5,720-5,723- 5,726-5,728-5,729-5,730-5,736-5,737-5,739-5,740- 5,741-5,742-5,743-5,745-5,748-5,750-5,756-5,757- 5,760-5,762-5,770-5,773-5,775-5,776-5,780-5,790- 5,795-5,796-5,797-5,799-5,800-5,810-5,815-5,816- 5,818-5,820-5,823-5,824-5,825-5,826-5,833-5,840- 5,847-5,848-5,849-5,850-5,851-5,852-5,855-5,856- 5,857-5,859-5,860-5,861-5,863-5,864-5,865-5,866- 5,867-5,868-5,869-5,870-5,871-5,872-5,874-5,875- 5,877-5,879-5,880-5,881-5,882-5,883-5,884-5,885- 5,887-5,888-5,889-5,890-5,891-5,892-5,893-5,894- 5,895-5,896-5,898-5,899-5,900-5,901-5,902-5,903- 5,904-5,905-5,906-5,907-5,908-5,909-5,910-5,911- 5,912-5,913-5,914-5,915-5,916-5,917-5,918-5,919- 5,920-5,921-5,922-5,923-5,924-5,925-5,926-5,927- 5,928-5,929-5,930-5,931-5,932-5,933-5,934-5,935- 5,936-5,937-5,938-5,939-5,940-5,941-5,942-5,943- 5,944-5,945-5,946-5,947-5,948-5,949-5,950-5,951- 5,952-5,953-5,954-5,955-5,957-5,959-5,960-5,968-5,969 2.944.386 17.304.101,19 TEF TELEFONICA O 9,9880 10,1250 9,9310 10,0600 10,0418 9,931-9,932-9,933-9,934-9,935-9,936-9,937-9,938- 9,939-9,940-9,941-9,942-9,943-9,944-9,945-9,946- 9,947-9,948-9,949-9,950-9,951-9,952-9,953-9,954- 9,955-9,956-9,957-9,958-9,959-9,960-9,961-9,962- 9,963-9,964-9,965-9,966-9,967-9,968-9,969-9,970- 9,971-9,972-9,973-9,974-9,975-9,976-9,977-9,978- 9,979-9,980-9,981-9,982-9,983-9,984-9,985-9,986- 9,987-9,988-9,989-9,990-9,991-9,992-9,993-9,994- 9,995-9,996-9,997-9,998-9,999-10,000-10,005-10,010- 10,015-10,020-10,025-10,030-10,035-10,040-10,045- 10,050-10,055-10,060-10,065-10,070-10,075-10,080- 10,085-10,090-10,095-10,100-10,105-10,110-10,115-10,120-10,125 25.369.376 254.721.718,27 TOTAL SUBSECTOR 31.909.036 272.626.972,59 ELECTRÒNICA I SOFTWARE AMP AMPER O 1,8200 1,8600 1,7900 1,7900 1,8320 1,79-1,81-1,82-1,83-1,84-1,85-1,86 157.830 289.138,38 AMS AMADEUS IT HOLDING O 19,1350 19,2550 19,1050 19,2550 19,2224

19,105-19,110-19,115-19,120-19,125-19,130-19,135- 19,140-19,145-19,150-19,155-19,160-19,165-19,170- 19,175-19,180-19,185-19,190-19,195-19,200-19,205-

19,210-19,215-19,220-19,225-19,230-19,235-19,240-19,245-19,255 2.411.863 46.356.224,14 IDR INDRA CLASE A O 9,0470 9,2490 9,0320 9,1930 9,1807

9,032-9,034-9,035-9,040-9,048-9,049-9,050-9,051- 9,052-9,057-9,060-9,061-9,062-9,066-9,068-9,069- 9,070-9,071-9,072-9,073-9,074-9,075-9,076-9,078- 9,079-9,080-9,081-9,082-9,084-9,085-9,088-9,090- 9,093-9,094-9,095-9,096-9,098-9,099-9,100-9,103- 9,104-9,105-9,107-9,108-9,109-9,111-9,113-9,114- 9,115-9,117-9,118-9,119-9,120-9,121-9,123-9,124- 9,125-9,126-9,127-9,128-9,129-9,130-9,131-9,135- 9,136-9,137-9,139-9,140-9,148-9,150-9,151-9,152- 9,154-9,155-9,157-9,160-9,163-9,165-9,166-9,167- 9,168-9,169-9,170-9,173-9,175-9,177-9,178-9,179- 9,180-9,181-9,182-9,184-9,185-9,186-9,188-9,189- 9,190-9,191-9,192-9,193-9,194-9,195-9,196-9,197- 9,198-9,199-9,200-9,201-9,202-9,203-9,204-9,205- 9,207-9,208-9,209-9,210-9,211-9,212-9,213-9,214- 9,215-9,216-9,217-9,218-9,219-9,220-9,221-9,222- 9,223-9,224-9,225-9,226-9,227-9,228-9,229-9,230- 9,231-9,232-9,233-9,234-9,235-9,236-9,237-9,238- 9,239-9,240-9,241-9,242-9,243-9,244-9,245-9,246-9,247-9,249 1.895.732 17.390.894,13 TEC TECNOCOM O 1,2450 1,2950 1,2150 1,2550 1,2642 1,215-1,230-1,250-1,255-1,260-1,265-1,270-1,275-1,280-1,290-1,295 114.586 144.862,56 TOTAL SUBSECTOR 4.580.011 64.181.119,21 TOTAL SECTOR 36.489.047 336.808.091,80 TOTAL CONTRACTAT 386.839.472 2.010.221.273,46