IBEX 35 (Base 1-1-1990 = 3.000)

Any XCIX - núm. 66, Societat Rectora de la Borsa de Valors de Barcelona, SAU Seu social Edifici Passeig de Gràcia, 19 08007 BARCELONA Parquet electrònic Centraleta/informació telèfon 93 401 35 55 fax 93 401 36 50 B U T L L E T Í D E C O T I T Z A C I Ó Editat pel Consell d Administració President: Joan Hortalà i Arau Dipòsit Legal : B.5.518-1958 Volum efectiu negociat per sectors Volumen efectivo negociado por sectores CLASSE DE VALOR D AVUI ANUAL EFECTIU (EUR) EFECTIU (EUR) Deute de l Estat 0,00 2.501.553,71 Deute Públic de Catalunya 120.967.227,40 9.624.026.826,88 Altres 0,00 875.473,19 Total Efectes Públics 120.967.227,40 9.627.403.853,78 Bons Bancaris 244.150,53 817.002.671,47 Aigua, gas i electricitat 0,00 0,00 Fons de Titulització d actius 0,00 3.778.107,80 Altres 2.012,24 142.926,15 Total Obligacions 246.162,77 820.923.705,42 Elèctriques 24.173.151,45 2.178.590.207,98 Bancs 98.281.735,55 20.540.556.629,58 Caixes d Estalvis 0,00 0,00 Químiques 21.556.813,94 1.940.132.506,68 Ciments, construcció 8.345.011,40 1.117.551.178,24 Immobiliàries 185.017,31 40.729.362,39 Metal lúrgia 8.045.615,09 380.385.826,44 Alimentació, agrícoles i forestals 700.099,99 306.247.012,28 Tèxtils i papereres 12.076.268,44 1.549.719.600,80 Comerç i finances 8.425.959,32 550.128.019,57 Serveis i diversos 69.533.155,81 9.179.827.402,14 Societats d Inversió Mobiliària 0,00 29.970,12 Total Accions 251.322.828,30 37.783.897.716,22 BCN Global-100 (Base 1-1-1986 = 100) BCN MID 50 (Base 1-1-1994 = 4.000) Total Fons Cotitzats 103.917,37 29.117.929,21 Total Warrants 697.627,43 54.625.483,48 Total Drets 472.701,17 1.122.228.599,55 Total Segon Mercat 0,00 3.078,35 Total General 373.810.464,44 49.438.200.366,01 Índexs Índices PRECED. D AVUI DIF.% BCN Global-100 (1-1-1963=100) 1.577,38 1.571,13-0,40 BCN MID 50 (1-1-1994=4.000) 11.383,54 11.267,64-1,02 BCN PROFIT-30 (1-1-2001=10.000) 10.335,77 10.287,20-0,47 BCN PER-30 (1-1-2001=10.000) 15.857,70 15.714,50-0,90 BCN ROE-30 (1-1-2001=10.000) 15.142,99 14.969,41-1,15 BCN INDEXCAT (1-1-2001=10.000) 12.076,94 11.895,54-1,50 IBEX 35 (1-1-1990=3.000) 7.847,90 7.798,40-0,63 IBEX 35 Dividendos (1-1-1990=3.000) 17.134,50 17.027,90-0,62 IBEX 35 Dividendos Netos(1-1-1990=3.000) 15.314,90 15.219,40-0,62 IBEX 35 Capped Net Return(1-1-1990=3.000) 15.307,00 15.210,60-0,63 IBEX 35 Inverso (1-1-2004=10.000) 5.029,90 5.061,20 +0,62 IBEX Medium Cap (1-1-1990=3.000) 9.291,70 9.189,30-1,10 IBEX Small Cap (1-1-1990=3.000) 3.548,70 3.519,70-0,82 IBEX Top Dividendo (31-12-1999=1.000) 1.952,20 1.946,50-0,29 FTSE4Good IBEX (31-12-2002=5.000) 7.286,30 7.206,90-1,09 IBEX 35 Doble Inverso (1-1-2004=15.000) 1.804,80 1.827,20 +1,24 IBEX 35 Triple Inverso (1-1-2004=15.000) 352,50 359,10 +1,87 IBEX 35 Doble Apalancado(1-1-2004=10.000) 4.837,80 4.776,70-1,26 IBEX 35 Doble Apalancado Bruto(1-1-2004=10.000) 11.559,50 11.415,40-1,25 IBEX 35 Doble Apalancado Neto(1-1-2004=10.000) 10.962,70 10.825,70-1,25 IBEX 35 Triple Apalancado(1-1-2004=10.000) 1.314,10 1.289,20-1,89 IBEX 35 Triple Apalancado Neto(30-12-2010=10.000) 6.858,90 6.730,30-1,87 IBEX 35 X5 Apalancado Neto(30-12-2010=10.000) 3.302,40 3.199,10-3,13 IBEX 35 Inverso X5(30-12-2010=10.000) 2.330,90 2.403,30 +3,11 IBEX 35 Impacto Dividendo 111,00 111,70 +0,63 FTSE Latibex All Share (1-12-1999=1.000) 2.510,30 2.466,30-1,75 FTSE Latibex Top (30-12-2002=1.000) 4.597,70 4.549,60-1,05 FTSE Latibex Brasil (30-12-2003=3.000) 10.214,90 10.199,30-0,15 IBEX 35 (Base 1-1-1990 = 3.000) Índex BCN Global-100 i Sectorials Índice BCN Global-100 y Sectoriales BASE 1-1-1986=100 BASE 1-1-2013=100 PRECED. D AVUI PRECED. D AVUI DIF.% BCN Global-100 613,73 611,30 95,26 94,89-0,40 Elèctriques 633,34 642,79 91,79 93,16 +1,49 Bancs 904,63 900,80 89,30 88,92-0,42 Químiques 713,28 715,99 103,67 104,07 +0,38 Ciments, construcció i immobiliàries 856,54 850,62 95,78 95,12-0,69 Metal lúrgia 189,91 185,69 95,16 93,05-2,22 Alimentació, agrícoles i forestals 770,68 764,51 95,14 94,37-0,80 Tèxtils i papereres 940,19 925,30 97,36 95,82-1,58 Comerç i finances 336,33 327,58 110,84 107,96-2,60 Serveis i diversos 1.615,27 1.605,12 103,06 102,42-0,63

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. SAN Banco Santander 210 ABE Abertis Infraestructuras 13 GRF Grifols 3 IBE Iberdrola 125 FER Ferrovial 12 ELE Endesa 2 BBVA Banco Bilbao Vizcaya Argentaria 111 AMS Amadeus 9 TEF Telefónica 92 GAS Gas Natural SDG 8 SAB Banco de Sabadell 60 ITX Inditex 8 CABK CaixaBank 35 MTS Arcelor Mittal 6 REP Repsol 26 ACS ACS Actividades de Construcciones 5 MAP Mapfre 25 REE Red Eléctrica Corporación 3 BCN TOP-5 Nº ACCS. BCN-5 CONSTRUCCIÓ Nº ACCS. BCN-5 MITJANS COMUNICACIÓ I PUBLICITAT Nº ACCS. SAN Banco Santander 290 FER Ferrovial 211 PRS Promotora de Informaciones 1.561 IBE Iberdrola 173 ACS ACS Actividades de Construcciones 91 VER Vértice Trescientos Sesenta Grados 1.012 BBVA Banco Bilbao Vizcaya Argentaria 154 FCC Fomento Construcciones y Contratas 37 TL5 Mediaset España Comunicación 589 TEF Telefónica 125 OHL Obrascón Huarte Lain 30 A3TV Antena 3 518 ITX Inditex 11 ANA Acciona 16 VOC Vocento 510 BCN-5 ALIMENTACIÓ Nº ACCS. BCN-5 ENERGIA Nº ACCS. BCN-5 SERVEIS Nº ACCS. EBRO Ebro Foods 200 IBE Iberdrola 620 TEF Telefónica 294 VIS Viscofán 55 REP Repsol 128 MAP Mapfre 262 PVA Pescanova 25 GAS Gas Natural SDG 40 ABE Abertis 138 CFG Campofrío 24 ENG Enagas 23 PSG Prosegur 79 BDL Barón de Ley 4 REE Red Eléctrica Corporación 14 BME Bolsas y Mercados 18 BCN-5 BANCS Nº ACCS. BCN-5 IMMOBILIÀRIES Nº ACCS. BCN-5 TECNOLOGIA Nº ACCS. SAN Banco Santander 492 UBS Urbas 23.761 EZE Grupo Ezentis 704 POP Banco Popular 473 QBT Quabit Inmobiliaria 14.168 JAZ Jazztel 480 BBVA Banco Bilbao Vizcaya Argentaria 307 REY Reyal Urbis 8.085 IDR Indra 316 SAB Banco de Sabadell 167 RLIA Realia Business 3.070 TEC Tecnocom 115 CABK Caixabank 97 COL Inmobiliaria Colonial 1.250 AMP Amper 49 BCN-5 COMERÇ, OCI I TURISME Nº ACCS. BCN-5 METÀL LIQUES Nº ACCS. BCN-4 TÈXTILS Nº ACCS. IAG Inter. Consolidated Airlines Group 678 MTS ArcelorMittal 235 SNC Sniace 2.977 DIA Distr. Intern. de Alimentación - DIA 248 GAM Gamesa 149 TVX Tavex Algodonera 2.659 AMS Amadeus IT Holding 157 ZOT Zardoya Otis 122 ADZ Adolfo Domíngez 152 NHH NH Hoteles 55 ACX Acerinox 88 ITX Inditex 28 MEL Melia Hotels International 28 CAF Auxiliar FF.CC. 2 Índexs de cistelles de valors Índices de cestas de valores (Base 1-1-2013 = 1.000) PRECEDENT D AVUI DIF. % BCN Top Euro 949,97 945,96-0,42 BCN Top 5 932,18 929,27-0,31 BCN-5 Alimentació 966,15 957,53-0,89 BCN-5 Bancs 893,91 889,87-0,45 BCN-5 Comerç, Oci i Turisme 1.166,96 1.128,68-3,28 BCN-5 Construcció 984,96 977,59-0,75 BCN-5 Energia 965,03 971,74 +0,70 BCN-5 Inmobiliàries 833,16 781,24-6,23 BCN-5 Metàl liques 847,18 834,60-1,48 BCN-5 Mitjans de Comunicació i Publicitat 1.072,49 1.050,09-2,09 BCN-5 Serveis 1.020,37 1.016,67-0,36 BCN-5 Tecnologia 1.007,48 987,93-1,94 BCN-4 Tèxtils 842,88 825,86-2,02 2

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 MÀXIM MÍNIM TANCA- MENT MITJÀ POND. CANVIS D AVUI (EUR) ALTRES CANVIS VOLUM TOTAL CONTRACTAT NOMBRE DE TÍTOLS EFECTIU (EUR) PETROLI I ENERGIA PETROLI REP REPSOL O 15,8500 16,2000 15,7800 15,9600 15,9512 15,780-15,785-15,790-15,795-15,800-15,805-15,810-15,815-15,820-15,825-15,830-15,835-15,840-15,845-15,850-15,855-15,860-15,865-15,870-15,875-15,880-15,885-15,890-15,895-15,900-15,905-15,910-15,915-15,920-15,925-15,930-15,935-15,940-15,945-15,950-15,955-15,960-15,965-15,970-15,975-15,980-15,985-15,990-15,995-16,000-16,005-16,010-16,015-16,020-16,025-16,030-16,035-16,040-16,045-16,050-16,055-16,060-16,065-16,070-16,075-16,080-16,085-16,090-16,095-16,100-16,105-16,110-16,115-16,120-16,125-16,130-16,135-16,140-16,145-16,150-16,155-16,160-16,165-16,170-16,175-16,180-16,185-16,190-16,195-16,200 24.558.017 390.672.166,26 TOTAL SUBSECTOR 24.558.017 390.672.166,26 ELECTRICITAT I GAS ELE ENDESA O 16,2000 16,5000 15,9150 16,1300 16,1088 15,915-15,925-15,930-15,940-15,945-15,950-15,955-15,960-15,965-15,970-15,975-15,980-15,985-15,990-15,995-16,000-16,005-16,010-16,015-16,020-16,025-16,030-16,035-16,040-16,045-16,050-16,055-16,060-16,065-16,070-16,075-16,080-16,085-16,090-16,095-16,100-16,105-16,110-16,115-16,120-16,125-16,130-16,135-16,140-16,150-16,155-16,160-16,165-16,170-16,210-16,215-16,220-16,235-16,245-16,250-16,260-16,275-16,285-16,290-16,295-16,300-16,310-16,315-16,320-16,325-16,330-16,335-16,340-16,345-16,350-16,355-16,360-16,365-16,375-16,380-16,385-16,390-16,395-16,400-16,405-16,410-16,415-16,420-16,425-16,430-16,435-16,440-16,445-16,450-16,455-16,460-16,465-16,470-16,475-16,485-16,490-16,495-16,500 1.304.849 21.030.065,63 ENG ENAGAS O 17,9850 18,2250 17,6850 17,7450 17,7711 17,685-17,690-17,700-17,705-17,710-17,715-17,720-17,725-17,730-17,735-17,740-17,745-17,750-17,755-17,760-17,765-17,770-17,775-17,780-17,785-17,790-17,795-17,800-17,805-17,810-17,815-17,820-17,825-17,830-17,835-17,840-17,845-17,850-17,855-17,860-17,865-17,870-17,875-17,880-17,885-17,890-17,895-17,900-17,905-17,910-17,915-17,920-17,925-17,930-17,935-17,940-17,945-17,950-17,960-17,965-17,970-17,980-17,990-18,000-18,015-18,025-18,035-18,040-18,045-18,050-18,055-18,060-18,065-18,070-18,075-18,080-18,085-18,090-18,095-18,100-18,105-18,110-18,115-18,120-18,125-18,130-18,135-18,140-18,145-18,150-18,155-18,160-18,165-18,170-18,175-18,180-18,195-18,200-18,205-18,210-18,215-18,225 4.185.870 74.403.263,93 GAS GAS NATURAL O 14,0050 14,1900 13,5900 13,7650 13,8335 13,590-13,600-13,605-13,610-13,615-13,620-13,625-13,630-13,635-13,640-13,645-13,650-13,655-13,660-13,665-13,670-13,675-13,680-13,685-13,690-13,695-13,700-13,705-13,710-13,715-13,720-13,725-13,730-13,735-13,740-13,745-13,750-13,755-13,760-13,765-13,770-13,775-13,780-13,785-13,790-13,795-13,800-13,805-13,810-13,815-13,820-13,850-13,855-13,860-13,865-13,870-13,875-13,880-13,885-13,890-13,895-13,900-13,905-13,910-13,915-13,920-13,925-13,930-13,935-13,940-13,945-13,950-13,955-13,960-13,965-13,970-13,975-13,985-13,990-13,995-14,000-14,005-14,010-14,015-14,020-14,025-14,030-14,035-14,040-14,045-14,050-14,055-14,060-14,065-14,070-14,075-14,080-14,085-14,090-14,095-14,100-14,105-14,110-14,115-14,120-14,125-14,130-14,135-14,140-14,145-14,150-14,155-14,160-14,165-14,170-14,175-14,180-14,185-14,190 2.153.817 29.767.038,40 IBE IBERDROLA O 3,6540 3,8350 3,6790 3,7280 3,7413 3,679-3,680-3,681-3,682-3,683-3,684-3,685-3,686-3,687-3,688-3,689-3,690-3,691-3,692-3,693-3,694-3,695-3,696-3,697-3,698-3,699-3,700-3,701-3,702-3,703-3,704-3,705-3,706-3,707-3,708-3,709-3,710-3,711-3,712-3,713-3,714-3,715-3,716-3,717-3,718-3,719-3,720-3,721-3,722-3,723-3,724-3,725-3,726-3,727-3,728-3,729-3,730-3,731-3,732-3,733-3,734-3,735-3,736-3,737-3,738-3,739-3,740-3,741-3,742-3,743-3,744-3,745-3,746-3,747-3,748-3,749-3,750-3,751-3,752-3,753-3,754-3,755-3,756-3,757-3,758-3,759-3,760-3,761-3,762-3,763-3,764-3,765-3,766-3,767-3,768-3,769-3,770-3,771-3,772-3,773-3,774-3,775-3,776-3,777-3,778-3,779-3,780-3,781-3,782-3,783-3,784-3,785-3,786-3,787-3,788-3,789-3,790-3,791-3,792-3,793-3,794-3,795-3,796-3,797-3,798-3,799-3,800-3,801-3,802-3,803-3,804-3,805-3,806-3,807-3,808-3,809-3,810-3,811-3,812-3,813-3,814-3,815-3,816-3,817-3,818-3,819-3,820-3,821-3,822-3,823-3,824-3,825-3,826-3,828-3,829-3,830-3,831-3,832-3,833-3,834-3,835 67.870.308 252.920.060,83 S.I.B.E. - 1

Renda Variable - S.I.B.E. Borsa de Barcelona Contractació en el Sistema d Interconnexió Borsària ( ) Contratación en el Sistema de Interconexión Bursátil VALOR MC PRECE- DENT MÀXIM MÍNIM TANCA- MITJÀ MENT POND. ALTRES CANVIS NOMBRE DE TÍTOLS EFECTIU (EUR) CANVI CANVIS D AVUI (EUR) VOLUM TOTAL CONTRACTAT REE RED ELECTRICA O 37,3150 37,7450 36,8000 36,9900 37,0263 36,800-36,805-36,810-36,815-36,825-36,830-36,835-36,840-36,845-36,850-36,855-36,860-36,865-36,870-36,875-36,880-36,885-36,890-36,895-36,900-36,905-36,910-36,915-36,920-36,925-36,930-36,935-36,940-36,945-36,950-36,955-36,960-36,965-36,970-36,975-36,980-36,985-36,990-36,995-37,000-37,005-37,010-37,015-37,020-37,025-37,030-37,035-37,040-37,045-37,050-37,055-37,060-37,065-37,070-37,075-37,080-37,085-37,090-37,095-37,100-37,105-37,110-37,115-37,120-37,125-37,130-37,135-37,140-37,145-37,150-37,155-37,160-37,165-37,170-37,175-37,180-37,185-37,190-37,195-37,200-37,205-37,210-37,215-37,220-37,225-37,230-37,235-37,240-37,245-37,250-37,255-37,260-37,265-37,270-37,275-37,290-37,295-37,300-37,305-37,310-37,325-37,330-37,340-37,350-37,360-37,365-37,370-37,375-37,380-37,385-37,390-37,395-37,400-37,405-37,410-37,415-37,420-37,425-37,430-37,435-37,440-37,445-37,450-37,455-37,460-37,465-37,470-37,475-37,480-37,485-37,490-37,495-37,500-37,505-37,510-37,515-37,520-37,525-37,530-37,535-37,540-37,545-37,550-37,555-37,560-37,565-37,570-37,575-37,580-37,585-37,590-37,595-37,600-37,605-37,610-37,615-37,620-37,625-37,630-37,635-37,640-37,645-37,650-37,655-37,660-37,665-37,670-37,675-37,680-37,685-37,690-37,695-37,700-37,705-37,715-37,720-37,725-37,730-37,745 2.650.953 98.147.971,67 TOTAL SUBSECTOR 78.165.797 476.268.400,46 ENERGIES RENOVABLES EGPW ENEL GREEN POWER O 1,4310 1,4820 1,4240 1,4820 1,4456 1,424-1,425-1,480-1,482 32.066 46.353,39 FRS FERSA ENERGIAS O 0,2950 0,3000 0,2900 0,3000 0,2950 0,290-0,295-0,300 58.876 17.370,11 MTB MONTEBALITO O 0,5650 0,5650 0,5500 0,5650 0,5650 0,550-0,565 2.001 1.130,55 SLR SOLARIA O 0,5700 0,5600 0,5150 0,5300 0,5352 0,515-0,520-0,525-0,530-0,535-0,540-0,545-0,550-0,555-0,560 216.364 115.791,12 TOTAL SUBSECTOR 309.307 180.645,17 TOTAL SECTOR 102.816.757 867.005.420,77 MATERIALS BÀSICS, INDÚSTRIA I CONSTRUCCIÓ MINERALS, METALLS I TRANSFORMACIÓ PRODUCTES METÀLICS ACX ACERINOX O 7,9160 8,1300 7,8870 7,9500 7,9865 7,887-7,900-7,914-7,915-7,916-7,917-7,920-7,921-7,922-7,923-7,924-7,925-7,926-7,927-7,928-7,929-7,930-7,931-7,932-7,933-7,934-7,935-7,936-7,937-7,939-7,940-7,941-7,942-7,943-7,944-7,945-7,946-7,947-7,948-7,949-7,950-7,951-7,952-7,953-7,954-7,955-7,956-7,957-7,958-7,960-7,961-7,962-7,963-7,964-7,965-7,966-7,967-7,968-7,969-7,970-7,971-7,972-7,973-7,975-7,978-7,979-7,980-7,981-7,982-7,983-7,984-7,986-7,989-7,990-7,991-7,993-7,994-7,996-7,997-7,998-7,999-8,000-8,001-8,002-8,003-8,004-8,005-8,007-8,008-8,009-8,010-8,011-8,012-8,013-8,014-8,015-8,016-8,019-8,020-8,023-8,025-8,030-8,031-8,032-8,033-8,034-8,036-8,037-8,038-8,039-8,040-8,041-8,042-8,043-8,044-8,045-8,046-8,048-8,049-8,050-8,051-8,052-8,053-8,058-8,059-8,060-8,063-8,064-8,065-8,067-8,069-8,070-8,071-8,072-8,074-8,076-8,077-8,078-8,079-8,080-8,081-8,082-8,087-8,089-8,090-8,093-8,096-8,097-8,098-8,099-8,100-8,101-8,106-8,110-8,111-8,112-8,114-8,116-8,120-8,121-8,122-8,124-8,125-8,126-8,130 1.965.259 15.722.521,59 APAM APERAM O 9,5000 9,5900 9,0960 9,5000 9,4815 9,096-9,500-9,589-9,590 64 606,81 CIE CIE AUTOMOTIVE O 5,1000 5,1400 5,0550 5,0800 5,0722 5,055-5,060-5,070-5,080-5,085-5,100-5,140 7.666 38.883,50 LGT LINGOTES ESPECIALES O 2,4800 2,4800 2,4800 2,4800 2,4800 2,480 530 1.314,40 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 VALOR MC PRECE- DENT MÀXIM MÍNIM TANCA- MITJÀ MENT POND. ALTRES CANVIS NOMBRE DE TÍTOLS EFECTIU (EUR) CANVI CANVIS D AVUI (EUR) VOLUM TOTAL CONTRACTAT MTS ARCELORMITTAL O 9,5140 9,5470 9,0830 9,2410 9,2438 9,083-9,084-9,085-9,086-9,087-9,088-9,089-9,090-9,091-9,094-9,098-9,100-9,101-9,103-9,104-9,105-9,107-9,108-9,110-9,111-9,112-9,113-9,114-9,115-9,116-9,117-9,118-9,119-9,120-9,121-9,122-9,123-9,124-9,125-9,126-9,127-9,128-9,129-9,130-9,131-9,132-9,133-9,134-9,135-9,136-9,137-9,138-9,139-9,140-9,141-9,142-9,143-9,144-9,145-9,146-9,147-9,148-9,149-9,150-9,151-9,152-9,153-9,154-9,155-9,156-9,157-9,158-9,159-9,160-9,161-9,162-9,163-9,164-9,165-9,166-9,167-9,168-9,169-9,170-9,171-9,172-9,173-9,174-9,175-9,176-9,177-9,178-9,179-9,180-9,181-9,182-9,183-9,185-9,186-9,187-9,188-9,189-9,190-9,191-9,192-9,193-9,194-9,195-9,196-9,197-9,198-9,199-9,200-9,201-9,202-9,203-9,204-9,205-9,206-9,207-9,208-9,209-9,210-9,211-9,212-9,213-9,214-9,216-9,217-9,218-9,219-9,220-9,221-9,224-9,225-9,226-9,227-9,229-9,230-9,231-9,232-9,233-9,234-9,235-9,237-9,240-9,241-9,242-9,243-9,244-9,245-9,246-9,247-9,248-9,249-9,250-9,251-9,252-9,253-9,257-9,258-9,259-9,260-9,261-9,262-9,263-9,265-9,268-9,270-9,272-9,273-9,276-9,280-9,281-9,283-9,284-9,285-9,290-9,294-9,296-9,297-9,300-9,301-9,302-9,303-9,305-9,306-9,310-9,311-9,312-9,313-9,314-9,316-9,317-9,318-9,319-9,320-9,321-9,322-9,323-9,324-9,325-9,326-9,327-9,328-9,329-9,330-9,331-9,332-9,333-9,334-9,335-9,336-9,337-9,338-9,339-9,340-9,341-9,342-9,343-9,344-9,345-9,346-9,348-9,349-9,350-9,351-9,352-9,353-9,354-9,355-9,356-9,357-9,358-9,359-9,360-9,361-9,362-9,363-9,364-9,365-9,367-9,368-9,369-9,370-9,372-9,373-9,374-9,375-9,378-9,379-9,380-9,384-9,386-9,388-9,389-9,390-9,394-9,395-9,397-9,398-9,399-9,400-9,401-9,405-9,406-9,407-9,410-9,412-9,415-9,416-9,420-9,421-9,423-9,426-9,429-9,430-9,431-9,432-9,433-9,435-9,437-9,438-9,439-9,440-9,444-9,445-9,447-9,450-9,451-9,454-9,455-9,456-9,459-9,460-9,461-9,464-9,465-9,469-9,470-9,475-9,476-9,480-9,481-9,486-9,488-9,489-9,500-9,503-9,504-9,509-9,510-9,511-9,513-9,514-9,515-9,518-9,526-9,527-9,534-9,536-9,547 1.802.041 16.675.291,21 TRG TUBOS REUNIDOS O 1,6550 1,6950 1,6250 1,6650 1,6402 1,625-1,630-1,635-1,640-1,645-1,650-1,665-1,670-1,675-1,695 45.148 74.051,08 TUB TUBACEX O 2,0500 2,0850 2,0150 2,0350 2,0468 2,015-2,020-2,025-2,030-2,035-2,040-2,045-2,050-2,055-2,060-2,065-2,070-2,075-2,080-2,085 225.115 460.759,90 TOTAL SUBSECTOR 4.045.823 32.973.428,49 S.I.B.E. - 3

Renda Variable - S.I.B.E. Borsa de Barcelona Contractació en el Sistema d Interconnexió Borsària ( ) Contratación en el Sistema de Interconexión Bursátil VALOR MC PRECE- CANVI DENT MÀXIM MÍNIM TANCA- MENT MITJÀ POND. CANVIS D AVUI (EUR) ALTRES CANVIS VOLUM TOTAL CONTRACTAT NOMBRE DE TÍTOLS EFECTIU (EUR) FABRICACIÓ I MUNTATGE BENS D EQUIP AZK AZKOYEN O 1,4200 1,4200 1,4100 1,4100 1,4117 1,410-1,420 11.864 16.748,24 CAF AUXILIAR FF.CC. O 264,3500 267,5000 262,3500 263,7500 265,1380 262,35-262,55-262,65-262,70-262,75-262,80-263,00-263,05-263,10-263,20-263,25-263,30-263,35-263,40-263,45-263,50-263,55-263,60-263,65-263,75-263,80-263,90-264,00-264,05-264,10-264,15-264,20-264,25-264,30-264,40-264,45-264,50-264,55-264,60-264,75-264,80-264,85-264,90-264,95-265,00-265,05-265,10-265,15-265,25-265,30-265,35-265,45-265,50-265,60-265,70-265,85-265,90-265,95-266,00-266,05-266,10-266,15-266,20-266,30-266,45-266,50-266,55-266,75-266,80-266,85-266,95-267,00-267,40-267,45-267,50 4.572 1.212.210,75 ENO ELECNOR O 8,9500 8,9500 8,9100 8,9500 8,9424 8,91-8,93-8,94-8,95 3.100 27.721,39 GAM GAMESA O 2,4900 2,5000 2,3730 2,4100 2,4133 2,373-2,375-2,377-2,378-2,379-2,380-2,381-2,382-2,383-2,384-2,385-2,386-2,387-2,388-2,389-2,390-2,391-2,392-2,393-2,394-2,395-2,396-2,397-2,398-2,399-2,400-2,401-2,402-2,403-2,404-2,405-2,406-2,407-2,408-2,409-2,410-2,412-2,413-2,414-2,415-2,416-2,417-2,418-2,419-2,420-2,421-2,422-2,423-2,425-2,426-2,427-2,428-2,429-2,430-2,433-2,434-2,435-2,437-2,439-2,440-2,441-2,442-2,444-2,446-2,447-2,448-2,449-2,450-2,451-2,452-2,453-2,456-2,459-2,460-2,461-2,462-2,463-2,465-2,466-2,467-2,468-2,469-2,470-2,471-2,472-2,474-2,475-2,476-2,477-2,478-2,479-2,480-2,481-2,482-2,483-2,484-2,485-2,486-2,487-2,488-2,489-2,490-2,491-2,492-2,493-2,494-2,495-2,497-2,498-2,499-2,500 2.937.549 7.082.595,18 NEA NICOLAS CORREA O 0,6900 ZOT ZARDOYA OTIS O 10,2600 10,3500 10,1300 10,2500 10,2238 10,13-10,14-10,15-10,16-10,17-10,18-10,19-10,20-10,21-10,22-10,23-10,24-10,25-10,26-10,27-10,28-10,29-10,30-10,31-10,32-10,34-10,35 274.765 2.809.133,72 TOTAL SUBSECTOR 3.231.850 11.148.409,28 CONSTRUCCIÓ ACS ACS O 17,3550 17,4700 16,9750 17,2850 17,2452 16,975-17,000-17,010-17,015-17,050-17,055-17,060-17,080-17,085-17,090-17,095-17,100-17,105-17,110-17,115-17,120-17,125-17,130-17,135-17,140-17,145-17,150-17,155-17,160-17,165-17,170-17,175-17,180-17,185-17,190-17,195-17,200-17,205-17,210-17,215-17,220-17,225-17,230-17,235-17,240-17,245-17,250-17,255-17,260-17,265-17,270-17,275-17,280-17,285-17,290-17,295-17,300-17,305-17,310-17,315-17,320-17,325-17,330-17,335-17,340-17,345-17,350-17,355-17,360-17,365-17,370-17,375-17,380-17,385-17,390-17,395-17,400-17,405-17,410-17,415-17,420-17,430-17,435-17,440-17,455-17,470 998.283 17.224.543,30 ANA ACCIONA O 43,6000 44,0400 42,5250 43,4150 43,2485 42,525-42,560-42,595-42,600-42,605-42,610-42,615-42,620-42,625-42,630-42,635-42,640-42,645-42,650-42,660-42,665-42,670-42,675-42,680-42,685-42,690-42,695-42,700-42,705-42,710-42,715-42,720-42,725-42,730-42,735-42,740-42,745-42,750-42,755-42,760-42,765-42,770-42,775-42,780-42,785-42,790-42,795-42,800-42,805-42,810-42,815-42,820-42,825-42,830-42,835-42,840-42,845-42,850-42,855-42,860-42,865-42,870-42,875-42,880-42,885-42,890-42,895-42,900-42,905-42,910-42,915-42,920-42,925-42,930-42,935-42,940-42,945-42,950-42,955-42,960-42,965-42,970-42,975-42,980-42,985-42,990-42,995-43,000-43,005-43,010-43,015-43,020-43,025-43,030-43,035-43,040-43,045-43,050-43,055-43,060-43,065-43,070-43,080-43,085-43,090-43,095-43,100-43,105-43,110-43,115-43,120-43,125-43,130-43,135-43,140-43,145-43,150-43,155-43,160-43,165-43,170-43,175-43,180-43,185-43,190-43,195-43,200-43,205-43,210-43,215-43,220-43,225-43,230-43,235-43,240-43,245-43,250-43,255-43,260-43,265-43,270-43,275-43,280-43,285-43,290-43,295-43,300-43,305-43,315-43,320-43,325-43,330-43,335-43,340-43,345-43,350-43,355-43,360-43,365-43,375-43,380-43,385-43,390-43,395-43,400-43,405-43,410-43,415-43,420-43,425-43,430-43,435-43,440-43,450-43,455-43,460-43,465-43,470-43,475-43,480-43,485-43,490-43,495-43,500-43,505-43,510-43,515-43,520-43,525-43,530-43,535-43,540-43,545-43,550-43,555-43,560-43,565-43,570-43,575-43,580-43,585-43,590-43,595-43,600-43,605-43,610-43,615-43,620-43,625-43,630-43,635-43,640-43,645-43,650-43,655-43,660-43,665-43,670-43,680-43,685-43,690-43,695-43,700-43,705-43,710-43,715-43,720-43,725-43,730-43,735-43,740-43,745-43,750-43,755-43,760-43,765-43,770-43,775-43,780-43,785-43,790-43,795-43,800-43,805-43,810-43,815-43,825-43,830-43,835-43,840-43,845-43,850-43,860-43,870-43,875-43,880-43,895-43,900-43,930-43,975-44,040 284.620 12.296.590,67 CLEO CLEOP O 1,1500 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 VALOR MC PRECE- DENT MÀXIM MÍNIM TANCA- MITJÀ MENT POND. ALTRES CANVIS NOMBRE DE TÍTOLS EFECTIU (EUR) CANVI CANVIS D AVUI (EUR) VOLUM TOTAL CONTRACTAT FCC FOMENTO CONST.CONTRATAS O 7,1700 7,3700 7,0000 7,0700 7,1266 7,000-7,001-7,005-7,007-7,008-7,009-7,010-7,011-7,012-7,014-7,015-7,017-7,018-7,020-7,021-7,022-7,023-7,024-7,025-7,026-7,027-7,028-7,029-7,030-7,031-7,032-7,037-7,039-7,040-7,041-7,042-7,043-7,044-7,045-7,046-7,047-7,048-7,050-7,051-7,052-7,053-7,054-7,055-7,056-7,057-7,058-7,059-7,060-7,061-7,062-7,064-7,066-7,068-7,069-7,070-7,071-7,072-7,074-7,075-7,077-7,078-7,079-7,080-7,082-7,083-7,084-7,085-7,088-7,090-7,092-7,095-7,096-7,097-7,100-7,101-7,105-7,107-7,108-7,109-7,110-7,111-7,112-7,113-7,114-7,117-7,118-7,119-7,120-7,121-7,122-7,123-7,124-7,125-7,126-7,127-7,128-7,129-7,130-7,131-7,132-7,133-7,134-7,135-7,136-7,137-7,138-7,139-7,140-7,143-7,144-7,147-7,148-7,149-7,150-7,151-7,152-7,154-7,155-7,156-7,159-7,160-7,161-7,163-7,164-7,165-7,166-7,168-7,169-7,170-7,171-7,172-7,173-7,174-7,178-7,179-7,180-7,181-7,182-7,184-7,185-7,186-7,187-7,188-7,189-7,190-7,191-7,192-7,193-7,194-7,195-7,197-7,198-7,199-7,200-7,201-7,202-7,204-7,207-7,208-7,209-7,210-7,211-7,213-7,214-7,215-7,216-7,218-7,219-7,220-7,221-7,222-7,223-7,224-7,226-7,227-7,228-7,229-7,230-7,231-7,232-7,233-7,234-7,236-7,239-7,240-7,241-7,243-7,250-7,254-7,255-7,260-7,270-7,280-7,281-7,284-7,299-7,300-7,341-7,369-7,370 621.353 4.428.105,00 FER FERROVIAL O 12,2850 12,3800 12,1100 12,1800 12,2117 12,110-12,115-12,120-12,125-12,130-12,135-12,140-12,145-12,150-12,155-12,160-12,165-12,170-12,175-12,180-12,185-12,190-12,195-12,200-12,205-12,210-12,215-12,220-12,225-12,230-12,235-12,240-12,245-12,250-12,255-12,260-12,265-12,270-12,275-12,280-12,285-12,290-12,295-12,300-12,305-12,310-12,315-12,320-12,325-12,330-12,335-12,340-12,345-12,350-12,355-12,360-12,365-12,370-12,375-12,380 3.401.491 41.499.799,34 GSJ EMPRESARIAL SAN JOSE O 1,1200 1,1000 1,0900 1,0900 1,0978 1,09-1,10 3.690 4.051,00 OHL OBRASCON HUARTE LAIN O 25,8600 26,1500 25,1200 25,5600 25,5568 25,120-25,125-25,130-25,145-25,155-25,170-25,175-25,180-25,185-25,190-25,195-25,200-25,205-25,210-25,215-25,220-25,225-25,230-25,235-25,240-25,245-25,250-25,255-25,260-25,265-25,270-25,275-25,280-25,285-25,290-25,295-25,300-25,305-25,310-25,315-25,320-25,325-25,330-25,335-25,340-25,345-25,350-25,355-25,360-25,365-25,370-25,375-25,380-25,385-25,390-25,395-25,400-25,405-25,410-25,415-25,420-25,425-25,430-25,435-25,440-25,445-25,450-25,455-25,460-25,465-25,470-25,475-25,480-25,485-25,490-25,495-25,500-25,510-25,515-25,520-25,530-25,535-25,540-25,545-25,550-25,555-25,560-25,565-25,570-25,575-25,580-25,590-25,595-25,600-25,605-25,615-25,620-25,625-25,630-25,635-25,640-25,650-25,655-25,660-25,665-25,670-25,675-25,685-25,690-25,695-25,700-25,705-25,715-25,720-25,725-25,730-25,735-25,745-25,750-25,755-25,775-25,780-25,785-25,790-25,800-25,810-25,815-25,820-25,825-25,840-25,845-25,850-25,855-25,860-25,865-25,870-25,875-25,880-25,885-25,890-25,895-25,900-25,905-25,910-25,915-25,920-25,925-25,940-25,945-25,950-25,955-25,965-25,970-25,975-25,980-25,985-25,990-25,995-26,000-26,005-26,015-26,020-26,035-26,040-26,045-26,050-26,055-26,065-26,075-26,080-26,100-26,120-26,125-26,130-26,135-26,140-26,145-26,150 1.582.675 40.448.148,42 SYV SACYR VALLEHERMOSO O 1,3380 1,3680 1,3180 1,3510 1,3462 1,318-1,319-1,320-1,321-1,322-1,323-1,324-1,325-1,326-1,327-1,328-1,329-1,330-1,331-1,332-1,333-1,334-1,335-1,336-1,337-1,338-1,339-1,340-1,341-1,342-1,343-1,344-1,345-1,346-1,347-1,348-1,349-1,350-1,351-1,352-1,353-1,354-1,355-1,356-1,357-1,358-1,359-1,360-1,361-1,362-1,363-1,364-1,365-1,368 3.393.834 4.568.458,87 TOTAL SUBSECTOR 10.285.946 120.469.696,60 MATERIALS DE CONSTRUCCIÓ CPL PORTLAND VALDERRIVAS O 4,1300 4,1700 3,7600 3,8500 3,9995 3,76-3,79-3,81-3,84-3,85-3,90-3,91-3,92-3,93-3,94-3,95-3,96-3,98-3,99-4,00-4,01-4,02-4,03-4,04-4,05-4,06-4,07-4,08-4,10-4,11-4,13-4,14-4,16-4,17 39.187 156.729,58 URA URALITA O 1,2550 1,3050 1,2600 1,2600 1,2795 1,260-1,265-1,285-1,290-1,300-1,305 11.863 15.179,09 TOTAL SUBSECTOR 51.050 171.908,67 INDÚSTRIA QUÍMICA ECR ERCROS O 0,4140 0,4210 0,4100 0,4110 0,4152 0,410-0,411-0,412-0,414-0,415-0,418-0,419-0,420-0,421 98.817 41.030,71 SED SEDA DE BARCELONA O 0,5300 0,5700 0,5220 0,5650 0,5493 0,522-0,523-0,524-0,525-0,526-0,531-0,538-0,539-0,540-0,541-0,543-0,544-0,545-0,549-0,550-0,552-0,553-0,554-0,555-0,556-0,557-0,559-0,560-0,561-0,564-0,565-0,567-0,568-0,569-0,570 119.374 65.572,82 TOTAL SUBSECTOR 218.191 106.603,53 ENGINYERIA I ALTRES S.I.B.E. - 5

Renda Variable - S.I.B.E. Borsa de Barcelona Contractació en el Sistema d Interconnexió Borsària ( ) Contratación en el Sistema de Interconexión Bursátil VALOR MC PRECE- DENT MÀXIM MÍNIM TANCA- MITJÀ MENT POND. ALTRES CANVIS NOMBRE DE TÍTOLS EFECTIU (EUR) CANVI CANVIS D AVUI (EUR) VOLUM TOTAL CONTRACTAT ABG ABENGOA O 2,0750 2,1350 2,0100 2,0410 2,0516 2,010-2,011-2,012-2,013-2,014-2,015-2,020-2,025-2,030-2,031-2,032-2,033-2,034-2,035-2,038-2,039-2,040-2,041-2,045-2,046-2,049-2,050-2,051-2,052-2,055-2,058-2,060-2,063-2,064-2,065-2,070-2,072-2,075-2,080-2,081-2,082-2,084-2,085-2,086-2,087-2,088-2,089-2,090-2,091-2,092-2,093-2,094-2,095-2,097-2,098-2,099-2,100-2,104-2,105-2,110-2,111-2,119-2,120-2,121-2,122-2,125-2,127-2,130-2,133-2,134-2,135 646.401 1.327.467,40 ABG.P ABENGOA CLASE B O 1,8240 1,8520 1,7400 1,7630 1,7826 1,740-1,743-1,745-1,747-1,748-1,750-1,751-1,753-1,755-1,756-1,757-1,758-1,759-1,760-1,761-1,762-1,763-1,764-1,765-1,767-1,768-1,769-1,770-1,771-1,772-1,774-1,776-1,777-1,778-1,780-1,781-1,782-1,783-1,784-1,785-1,786-1,787-1,788-1,789-1,790-1,791-1,792-1,793-1,794-1,795-1,798-1,800-1,801-1,802-1,803-1,804-1,805-1,807-1,808-1,810-1,811-1,812-1,814-1,815-1,816-1,817-1,819-1,820-1,821-1,824-1,825-1,828-1,829-1,830-1,831-1,832-1,833-1,834-1,835-1,836-1,837-1,838-1,840-1,843-1,845-1,846-1,847-1,850-1,852 1.752.069 3.123.268,35 FDR FLUIDRA O 2,5200 2,5300 2,4600 2,5300 2,4959 2,460-2,470-2,475-2,490-2,500-2,510-2,515-2,530 7.997 19.959,36 GALQ GENERAL DE ALQUILER O 0,3300 0,3200 0,3100 0,3200 0,3109 0,31-0,32 27.343 8.501,33 INY INYPSA O 0,7000 MDF DURO FELGUERA O 5,2800 5,3100 5,0600 5,2300 5,2096 5,06-5,07-5,08-5,10-5,11-5,12-5,13-5,14-5,15-5,16-5,17-5,18-5,19-5,20-5,21-5,22-5,23-5,24-5,25-5,26-5,27-5,28-5,29-5,30-5,31 542.051 2.823.878,03 TRE TECNICAS REUNIDAS O 36,7450 36,8900 35,9150 36,2200 36,3214 35,915-35,920-35,955-35,970-35,975-36,000-36,005-36,010-36,015-36,020-36,025-36,030-36,035-36,040-36,045-36,050-36,055-36,065-36,070-36,075-36,080-36,085-36,090-36,095-36,100-36,105-36,110-36,115-36,120-36,125-36,130-36,135-36,140-36,145-36,150-36,155-36,160-36,165-36,170-36,175-36,180-36,185-36,190-36,195-36,200-36,205-36,210-36,215-36,220-36,225-36,230-36,235-36,240-36,245-36,250-36,255-36,260-36,265-36,270-36,275-36,280-36,290-36,295-36,300-36,305-36,315-36,320-36,335-36,360-36,400-36,405-36,410-36,415-36,425-36,430-36,450-36,455-36,465-36,480-36,500-36,510-36,515-36,520-36,525-36,530-36,535-36,545-36,550-36,560-36,565-36,570-36,575-36,580-36,585-36,590-36,595-36,600-36,605-36,610-36,615-36,620-36,625-36,630-36,635-36,640-36,645-36,650-36,655-36,660-36,665-36,670-36,675-36,680-36,685-36,690-36,695-36,700-36,705-36,710-36,715-36,720-36,725-36,730-36,745-36,750-36,755-36,770-36,775-36,785-36,790-36,795-36,800-36,805-36,810-36,815-36,820-36,825-36,835-36,840-36,845-36,850-36,855-36,880-36,885-36,890 289.410 10.512.756,68 TOTAL SUBSECTOR 3.265.271 17.815.831,15 AEROESPACIAL EAD EADS O 39,2700 39,2500 37,8700 38,0300 38,3437 37,87-37,90-37,91-38,00-38,01-38,03-38,05-38,18-38,22-38,26-38,29-38,30-38,31-38,34-38,35-38,36-38,38-38,48-38,50-38,77-39,00-39,05-39,08-39,19-39,25 7.073 271.204,92 TOTAL SUBSECTOR 7.073 271.204,92 TOTAL SECTOR 21.105.204 182.957.082,64 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 VALOR MC PRECE- CANVI DENT MÀXIM MÍNIM TANCA- MENT MITJÀ POND. CANVIS D AVUI (EUR) ALTRES CANVIS VOLUM TOTAL CONTRACTAT NOMBRE DE TÍTOLS EFECTIU (EUR) BENS DE CONSUM ALIMENTACIÓ I BEGUDES BDL BARON DE LEY O 49,9000 51,9500 49,9000 51,8000 51,4391 49,90-51,20-51,25-51,30-51,50-51,80-51,85-51,95 204.741 8.818.968,95 CFG CAMPOFRIO O 4,6500 4,6500 4,5600 4,6400 4,6174 4,56-4,57-4,59-4,60-4,62-4,63-4,64-4,65 7.459 34.441,34 CUN VINICOLA NORTE ESPAÑA OF 14,5500 EBRO EBRO FOODS O 15,5900 15,7600 15,3350 15,3700 15,4519 15,335-15,340-15,345-15,350-15,355-15,360-15,365-15,370-15,375-15,380-15,385-15,390-15,395-15,400-15,405-15,410-15,415-15,420-15,425-15,430-15,490-15,495-15,500-15,505-15,515-15,520-15,535-15,540-15,550-15,555-15,565-15,570-15,575-15,580-15,585-15,590-15,595-15,600-15,610-15,615-15,620-15,625-15,630-15,635-15,640-15,645-15,650-15,655-15,660-15,665-15,670-15,675-15,680-15,690-15,695-15,700-15,705-15,710-15,715-15,720-15,725-15,730-15,740-15,745-15,750-15,760 340.358 5.263.373,70 NAT NATRA O 1,2450 1,2700 1,1600 1,2000 1,1980 1,160-1,165-1,170-1,180-1,190-1,195-1,200-1,205-1,230-1,245-1,270 41.414 49.614,40 OLE DEOLEO O 0,2500 0,2550 0,2500 0,2550 0,2534 0,250-0,255 391.991 99.312,26 PVA PESCANOVA O 5,9100 RIO BODEGAS RIOJANAS O 4,5100 4,5400 4,5100 4,5300 4,5270 4,51-4,53-4,54 1.000 4.526,96 VIS VISCOFAN O 40,3700 40,4950 39,9100 40,0950 40,0941 39,910-39,915-39,925-39,935-39,940-39,945-39,950-39,955-39,960-39,965-39,970-39,975-39,980-39,985-39,990-39,995-40,000-40,005-40,010-40,015-40,020-40,025-40,030-40,035-40,040-40,045-40,050-40,055-40,060-40,065-40,070-40,075-40,080-40,085-40,090-40,095-40,100-40,105-40,110-40,115-40,120-40,125-40,130-40,135-40,140-40,145-40,150-40,155-40,160-40,165-40,170-40,175-40,180-40,185-40,190-40,195-40,200-40,205-40,210-40,215-40,220-40,225-40,230-40,235-40,240-40,245-40,250-40,255-40,260-40,265-40,270-40,275-40,280-40,285-40,290-40,300-40,370-40,375-40,400-40,495 209.458 8.398.727,35 TOTAL SUBSECTOR 1.196.421 22.668.964,96 TÈXTIL, VESTIT I CALÇAT ADZ ADOLFO DOMINGUEZ O 4,0000 4,0500 3,9000 3,9000 4,0068 3,90-3,99-4,05 2.355 9.435,99 DGI DOGI O 0,6400 ITX INDITEX O 102,7000 103,1000 100,0000 101,0500 101,0287 100,000-100,050-100,100-100,150-100,200-100,250-100,300-100,350-100,400-100,450-100,500-100,550-100,600-100,650-100,700-100,750-100,800-100,850-100,900-100,950-101,000-101,050-101,100-101,150-101,200-101,250-101,300-101,350-101,400-101,450-101,500-101,550-101,600-101,650-101,700-101,750-101,800-101,850-101,900-101,950-102,000-102,050-102,100-102,150-102,200-102,250-102,300-102,350-102,400-102,450-102,500-102,550-102,600-102,650-102,700-102,750-102,800-102,850-102,900-103,050-103,100 1.711.900 174.417.109,55 SNC SNIACE O 0,3760 0,3730 0,3400 0,3650 0,3533 0,340-0,341-0,342-0,343-0,350-0,351-0,360-0,365-0,370-0,371-0,373 96.227 34.000,27 TVX GRUPO TAVEX O 0,1710 0,1710 0,1620 0,1680 0,1669 0,162-0,168-0,171 7.757 1.294,78 TOTAL SUBSECTOR 1.818.239 174.461.840,59 PAPER I ARTS GRÀFIQUES ADV ADVEO GROUP O 12,0100 12,1700 11,9000 11,9000 12,0200 11,90-11,98-11,99-12,00-12,08-12,16-12,17 3.442 41.372,92 ENC ENCE O 2,0000 2,0250 1,9600 1,9850 1,9984 1,960-1,965-1,970-1,975-1,980-1,985-1,990-1,995-2,000-2,005-2,010-2,015-2,020-2,025 274.681 548.931,16 IBG IBERPAPEL O 14,4000 14,5200 14,4000 14,4000 14,4026 14,40-14,52 3.253 46.851,60 MCM MIQUEL Y COSTAS O 22,6000 23,4700 22,4000 23,1300 22,6555 22,40-22,41-22,42-22,43-22,45-22,46-22,49-22,50-22,51-22,52-22,77-22,85-22,98-23,12-23,13-23,16-23,19-23,29-23,47 2.753 62.370,53 PAC EUROPAC O 2,5900 2,6500 2,5100 2,6500 2,5693 2,510-2,540-2,550-2,555-2,560-2,565-2,570-2,575-2,650 37.802 97.125,82 RDM RENO DE MEDICI S/A O 0,1180 0,1170 0,1100 0,1150 0,1138 0,110-0,115-0,117 1.938 220,56 RDM.Q RENO DE MEDICI CONV. OF 0,7000 TOTAL SUBSECTOR 323.869 796.872,59 PRODUCTES FARMACÈUTICS I BIOTECNOLOGIA ALM ALMIRALL O 10,1800 10,2100 9,9800 10,1900 10,0943 9,98-9,99-10,00-10,01-10,02-10,03-10,04-10,05-10,06-10,07-10,08-10,09-10,10-10,11-10,12-10,13-10,14-10,15-10,16-10,17-10,18-10,19-10,20-10,21 382.698 3.859.367,67 BAY BAYER O 83,6000 81,5000 80,0000 83,6000 81,4399 80,00-81,30-81,50 293 23.861,90 BIO BIOSEARCH O 0,3450 0,3450 0,3200 0,3250 0,3279 0,320-0,325-0,335-0,345 23.362 7.660,11 FAE FAES O 1,8800 1,9400 1,8400 1,8700 1,8687 1,840-1,845-1,850-1,855-1,860-1,865-1,870-1,875-1,880-1,885-1,890-1,895-1,910-1,940 224.405 419.353,98 S.I.B.E. - 7

Renda Variable - S.I.B.E. Borsa de Barcelona Contractació en el Sistema d Interconnexió Borsària ( ) Contratación en el Sistema de Interconexión Bursátil VALOR MC PRECE- DENT MÀXIM MÍNIM TANCA- MITJÀ MENT POND. ALTRES CANVIS NOMBRE DE TÍTOLS EFECTIU (EUR) CANVI CANVIS D AVUI (EUR) VOLUM TOTAL CONTRACTAT GRF GRIFOLS O 28,1050 28,2450 27,0400 27,1000 27,2525 27,040-27,050-27,055-27,060-27,065-27,070-27,075-27,080-27,085-27,090-27,095-27,100-27,105-27,110-27,115-27,120-27,125-27,130-27,135-27,140-27,145-27,150-27,155-27,160-27,165-27,170-27,175-27,180-27,185-27,190-27,195-27,200-27,205-27,210-27,215-27,220-27,225-27,230-27,235-27,240-27,245-27,250-27,255-27,260-27,265-27,270-27,275-27,280-27,285-27,290-27,295-27,300-27,305-27,310-27,315-27,320-27,325-27,330-27,335-27,340-27,345-27,350-27,355-27,360-27,365-27,370-27,375-27,380-27,385-27,390-27,400-27,420-27,425-27,430-27,440-27,445-27,450-27,455-27,460-27,465-27,470-27,475-27,480-27,490-27,495-27,500-27,505-27,510-27,515-27,520-27,530-27,535-27,540-27,545-27,550-27,555-27,560-27,565-27,570-27,575-27,580-27,585-27,590-27,595-27,600-27,605-27,610-27,615-27,620-27,625-27,630-27,635-27,640-27,645-27,650-27,655-27,660-27,665-27,670-27,675-27,680-27,685-27,690-27,700-27,705-27,710-27,715-27,720-27,725-27,730-27,735-27,740-27,745-27,755-27,760-27,765-27,785-27,790-27,875-27,915-27,930-27,950-27,960-27,965-28,000-28,020-28,040-28,050-28,100-28,105-28,120-28,130-28,135-28,140-28,145-28,150-28,190-28,195-28,240-28,245 949.949 25.866.679,52 GRF.P GRIFOLS B O 22,3500 22,3300 21,6850 21,8150 22,0042 21,685-21,710-21,730-21,750-21,755-21,765-21,785-21,815-21,820-21,825-21,830-21,840-21,850-21,860-21,870-21,880-21,890-21,910-21,915-21,920-21,925-22,000-22,015-22,030-22,035-22,040-22,050-22,055-22,080-22,085-22,090-22,100-22,120-22,155-22,170-22,175-22,180-22,200-22,250-22,255-22,260-22,265-22,270-22,280-22,300-22,330 61.393 1.344.436,63 NTC NATRACEUTICAL O 0,1340 0,1370 0,1300 0,1300 0,1308 0,130-0,131-0,132-0,134-0,137 156.754 20.501,55 PRM PRIM O 5,1100 5,1100 5,1000 5,1100 5,1055 5,10-5,11 549 2.802,90 ROVI ROVI O 6,8900 6,9500 6,8000 6,9500 6,8444 6,80-6,81-6,87-6,88-6,90-6,92-6,94-6,95 13.325 91.201,15 ZEL ZELTIA O 1,2850 1,3000 1,2550 1,2800 1,2786 1,255-1,260-1,265-1,270-1,275-1,280-1,285-1,290-1,295-1,300 302.210 386.397,49 TOTAL SUBSECTOR 2.114.938 32.022.262,90 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 ALTRES BENS DE CONSUM VALOR MC PRECE- CANVI DENT MÀXIM MÍNIM TANCA- MENT MITJÀ POND. CANVIS D AVUI (EUR) ALTRES CANVIS VOLUM TOTAL CONTRACTAT NOMBRE DE TÍTOLS EFECTIU (EUR) IDO INDO O 0,6000 VID VIDRALA O 24,6400 24,9600 24,5200 24,8600 24,8478 24,52-24,60-24,61-24,70-24,76-24,79-24,80-24,81-24,83-24,85-24,86-24,87-24,88-24,89-24,90-24,94-24,95-24,96 5.277 131.121,90 TOTAL SUBSECTOR 5.277 131.121,90 TOTAL SECTOR 5.458.744 230.081.062,94 SERVEIS DE CONSUM OCI, TURISME I HOSTALERIA CDR CODERE O 2,7500 2,7900 2,5800 2,6000 2,6518 2,58-2,60-2,61-2,62-2,63-2,65-2,66-2,70-2,73-2,75-2,79 26.410 70.034,05 MEL MELIA HOTELS O 5,3850 5,4750 5,3300 5,3800 5,3828 5,330-5,335-5,350-5,355-5,360-5,365-5,370-5,375-5,380-5,385-5,390-5,395-5,400-5,405-5,410-5,415-5,420-5,425-5,435-5,445-5,460-5,475 199.409 1.073.384,92 NHH NH HOTELES O 2,5500 2,5600 2,5000 2,5300 2,5348 2,500-2,505-2,510-2,515-2,520-2,525-2,530-2,535-2,540-2,545-2,550-2,555-2,560 402.409 1.020.036,36 TOTAL SUBSECTOR 628.228 2.163.455,33 COMERÇ DIA DIA O 5,6300 5,6650 5,3100 5,4030 5,4057 5,310-5,311-5,312-5,313-5,315-5,316-5,317-5,319-5,320-5,321-5,322-5,323-5,324-5,325-5,326-5,327-5,328-5,329-5,330-5,331-5,332-5,333-5,334-5,335-5,336-5,337-5,338-5,339-5,340-5,341-5,342-5,343-5,344-5,345-5,346-5,347-5,348-5,349-5,350-5,351-5,352-5,353-5,354-5,355-5,356-5,357-5,358-5,359-5,360-5,361-5,362-5,363-5,364-5,365-5,366-5,367-5,368-5,369-5,370-5,371-5,372-5,373-5,374-5,375-5,376-5,377-5,378-5,379-5,380-5,381-5,382-5,383-5,384-5,385-5,386-5,387-5,388-5,389-5,390-5,391-5,392-5,393-5,394-5,395-5,396-5,397-5,398-5,399-5,400-5,401-5,402-5,403-5,404-5,405-5,406-5,407-5,408-5,409-5,410-5,411-5,412-5,413-5,414-5,415-5,416-5,417-5,418-5,419-5,420-5,421-5,422-5,423-5,424-5,425-5,426-5,427-5,428-5,429-5,430-5,431-5,432-5,433-5,434-5,435-5,436-5,438-5,440-5,441-5,442-5,443-5,444-5,445-5,446-5,447-5,448-5,449-5,450-5,451-5,452-5,453-5,454-5,455-5,456-5,457-5,458-5,459-5,460-5,461-5,462-5,463-5,464-5,465-5,466-5,467-5,470-5,471-5,472-5,474-5,475-5,476-5,477-5,478-5,479-5,480-5,481-5,482-5,483-5,484-5,485-5,486-5,487-5,488-5,489-5,490-5,491-5,492-5,493-5,494-5,495-5,496-5,497-5,498-5,499-5,500-5,501-5,502-5,503-5,504-5,505-5,506-5,507-5,508-5,509-5,510-5,511-5,512-5,513-5,514-5,515-5,516-5,517-5,519-5,520-5,521-5,522-5,523-5,524-5,525-5,526-5,527-5,528-5,529-5,530-5,531-5,532-5,533-5,534-5,535-5,536-5,537-5,538-5,539-5,540-5,541-5,542-5,543-5,544-5,545-5,546-5,547-5,548-5,549-5,550-5,551-5,552-5,553-5,554-5,555-5,556-5,557-5,558-5,559-5,560-5,561-5,562-5,563-5,564-5,565-5,566-5,567-5,568-5,569-5,570-5,571-5,572-5,573-5,574-5,575-5,576-5,577-5,578-5,579-5,580-5,582-5,583-5,590-5,594-5,596-5,597-5,600-5,601-5,604-5,605-5,606-5,607-5,608-5,609-5,610-5,611-5,612-5,613-5,614-5,615-5,617-5,618-5,619-5,621-5,622-5,623-5,624-5,625-5,626-5,627-5,628-5,629-5,630-5,631-5,632-5,633-5,634-5,635-5,636-5,637-5,638-5,639-5,640-5,643-5,644-5,645-5,646-5,647-5,649-5,650-5,651-5,665 7.269.799 39.276.069,17 SPS SERVICE POINT O 0,1110 0,1120 0,1040 0,1100 0,1099 0,104-0,105-0,106-0,108-0,109-0,110-0,111-0,112 264.587 29.090,89 TOTAL SUBSECTOR 7.534.386 39.305.160,06 MITJANS DE COMUNICACIÓ I PUBLICITAT A3T.N ANTENA 3 T.V. O 2,6000 A3TV ANTENA 3 T.V. O 4,1800 4,2300 4,0700 4,1600 4,1479 4,07-4,08-4,09-4,10-4,11-4,12-4,13-4,14-4,15-4,16-4,17-4,18-4,19-4,20-4,21-4,22-4,23 224.297 927.728,43 PRS PRISA O 0,2200 0,2200 0,2100 0,2150 0,2149 0,210-0,215-0,220 740.790 159.165,00 PRS.P PRISA CONV. O 0,2250 S.I.B.E. - 9

Renda Variable - S.I.B.E. Borsa de Barcelona Contractació en el Sistema d Interconnexió Borsària ( ) Contratación en el Sistema de Interconexión Bursátil VALOR MC PRECE- DENT MÀXIM MÍNIM TANCA- MITJÀ MENT POND. ALTRES CANVIS NOMBRE DE TÍTOLS EFECTIU (EUR) CANVI CANVIS D AVUI (EUR) VOLUM TOTAL CONTRACTAT TL5 MEDIASET ESPA#A COMUNIC. O 5,6660 5,7270 5,4360 5,4540 5,5720 5,436-5,440-5,443-5,445-5,446-5,447-5,448-5,449-5,450-5,451-5,452-5,453-5,454-5,455-5,456-5,457-5,458-5,459-5,460-5,461-5,462-5,463-5,464-5,465-5,466-5,467-5,468-5,469-5,470-5,471-5,472-5,474-5,475-5,476-5,477-5,478-5,479-5,480-5,481-5,482-5,483-5,484-5,485-5,486-5,487-5,488-5,489-5,490-5,491-5,492-5,494-5,495-5,496-5,497-5,498-5,501-5,503-5,505-5,506-5,510-5,515-5,516-5,519-5,520-5,521-5,522-5,523-5,524-5,525-5,527-5,528-5,529-5,530-5,532-5,533-5,538-5,539-5,540-5,541-5,542-5,543-5,544-5,545-5,546-5,547-5,548-5,549-5,550-5,551-5,552-5,553-5,554-5,555-5,556-5,557-5,558-5,559-5,560-5,561-5,562-5,563-5,564-5,565-5,566-5,567-5,568-5,569-5,570-5,571-5,572-5,573-5,574-5,575-5,576-5,577-5,578-5,579-5,580-5,581-5,582-5,583-5,584-5,585-5,586-5,587-5,588-5,589-5,590-5,591-5,592-5,593-5,594-5,595-5,596-5,597-5,598-5,599-5,600-5,601-5,602-5,603-5,604-5,605-5,606-5,607-5,608-5,609-5,610-5,611-5,612-5,613-5,614-5,615-5,616-5,617-5,618-5,619-5,620-5,621-5,622-5,623-5,624-5,625-5,626-5,627-5,628-5,629-5,630-5,631-5,632-5,633-5,634-5,635-5,636-5,637-5,638-5,639-5,640-5,641-5,642-5,643-5,644-5,645-5,646-5,647-5,648-5,649-5,650-5,651-5,652-5,653-5,654-5,655-5,656-5,657-5,658-5,659-5,660-5,661-5,662-5,663-5,664-5,665-5,666-5,667-5,668-5,669-5,670-5,671-5,672-5,673-5,674-5,675-5,676-5,677-5,678-5,679-5,680-5,681-5,682-5,683-5,684-5,685-5,686-5,687-5,688-5,689-5,690-5,691-5,692-5,693-5,694-5,695-5,696-5,697-5,698-5,699-5,700-5,701-5,702-5,703-5,704-5,705-5,706-5,707-5,708-5,710-5,711-5,714-5,717-5,718-5,726-5,727 2.953.483 16.472.835,63 VER VERTICE 360 GRADOS O 0,0810 0,0840 0,0810 0,0820 0,0829 0,081-0,082-0,084 134.928 11.187,48 VOC VOCENTO O 0,9950 1,0350 1,0100 1,0100 1,0115 1,010-1,035 1.692 1.711,42 TOTAL SUBSECTOR 4.055.190 17.572.627,96 TRANSPORT I DISTRIBUCIÓ IAG INTERNAT.CO.AIRLINES O 2,9830 2,9600 2,7420 2,7650 2,8022 2,742-2,743-2,745-2,746-2,747-2,748-2,749-2,750-2,751-2,752-2,753-2,754-2,755-2,756-2,757-2,758-2,759-2,760-2,761-2,762-2,763-2,764-2,765-2,766-2,767-2,768-2,769-2,770-2,771-2,772-2,773-2,774-2,775-2,776-2,777-2,778-2,779-2,780-2,781-2,782-2,783-2,784-2,785-2,786-2,788-2,789-2,790-2,791-2,792-2,793-2,794-2,795-2,796-2,798-2,799-2,800-2,801-2,802-2,803-2,804-2,806-2,808-2,809-2,810-2,811-2,812-2,815-2,816-2,817-2,818-2,819-2,820-2,821-2,822-2,823-2,824-2,825-2,826-2,827-2,828-2,829-2,830-2,831-2,832-2,833-2,834-2,835-2,836-2,837-2,838-2,839-2,840-2,841-2,842-2,843-2,844-2,845-2,846-2,847-2,848-2,849-2,850-2,851-2,852-2,853-2,854-2,855-2,856-2,857-2,859-2,860-2,861-2,862-2,863-2,864-2,865-2,866-2,867-2,868-2,869-2,870-2,880-2,886-2,887-2,889-2,890-2,891-2,892-2,893-2,895-2,896-2,898-2,899-2,900-2,901-2,903-2,910-2,918-2,919-2,920-2,921-2,922-2,924-2,926-2,931-2,935-2,950-2,955-2,960 3.656.694 10.239.157,60 VLG VUELING O 9,2600 9,2700 9,2300 9,2600 9,2557 9,23-9,24-9,25-9,26-9,27 97.629 903.622,73 TOTAL SUBSECTOR 3.754.323 11.142.780,33 AUTOPISTES I APARCAMENTS ABE ABERTIS O 12,7200 12,9150 12,5150 12,6150 12,6444 12,515-12,520-12,525-12,530-12,535-12,540-12,545-12,550-12,555-12,560-12,565-12,570-12,575-12,580-12,585-12,590-12,595-12,600-12,605-12,610-12,615-12,620-12,625-12,630-12,635-12,640-12,645-12,650-12,655-12,660-12,665-12,670-12,675-12,680-12,685-12,690-12,695-12,700-12,705-12,710-12,715-12,720-12,725-12,730-12,735-12,740-12,745-12,750-12,755-12,760-12,765-12,770-12,775-12,780-12,785-12,790-12,795-12,800-12,805-12,810-12,815-12,820-12,825-12,830-12,835-12,840-12,845-12,850-12,855-12,860-12,865-12,870-12,875-12,880-12,885-12,890-12,900-12,905-12,910-12,915 2.029.200 25.693.311,62 TOTAL SUBSECTOR 2.029.200 25.693.311,62 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 VALOR MC PRECE- CANVI DENT MÀXIM MÍNIM TANCA- MENT MITJÀ POND. CANVIS D AVUI (EUR) ALTRES CANVIS VOLUM TOTAL CONTRACTAT NOMBRE DE TÍTOLS EFECTIU (EUR) ALTRES SERVEIS CBAV CLINICA BAVIERA O 3,7800 3,9400 3,7000 3,8000 3,7333 3,70-3,80-3,84-3,87-3,94 3.602 13.447,20 DERM CORP.DERMOESTETICA O 0,3200 0,3250 0,3250 0,3250 0,3250 0,325 18.164 5.903,31 FUN FUNESPAÑA O 6,3300 PSG PROSEGUR O 4,4100 4,4200 4,3500 4,3500 4,3722 4,35-4,36-4,37-4,38-4,39-4,40-4,41-4,42 284.114 1.244.977,43 TOTAL SUBSECTOR 305.880 1.264.327,94 TOTAL SECTOR 18.303.605 97.128.216,04 SERVEIS FINANCERS I IMMOBIL- IÀRIES BANCS I CAIXES D ESTALVIS BBVA BILBAO VIZCAYA ARGENTARIA O 6,6770 6,7580 6,5160 6,6290 6,6316 6,516-6,517-6,518-6,519-6,520-6,521-6,522-6,523-6,524-6,525-6,526-6,527-6,528-6,529-6,530-6,531-6,532-6,533-6,534-6,535-6,536-6,537-6,538-6,539-6,540-6,541-6,542-6,543-6,544-6,545-6,546-6,547-6,548-6,549-6,550-6,551-6,552-6,553-6,554-6,555-6,556-6,557-6,558-6,559-6,560-6,561-6,562-6,563-6,564-6,565-6,566-6,567-6,568-6,569-6,570-6,571-6,572-6,573-6,574-6,575-6,576-6,577-6,578-6,579-6,580-6,581-6,582-6,583-6,584-6,585-6,586-6,587-6,588-6,589-6,590-6,591-6,592-6,593-6,594-6,595-6,596-6,597-6,598-6,599-6,600-6,601-6,602-6,603-6,604-6,605-6,606-6,607-6,608-6,609-6,610-6,611-6,612-6,613-6,614-6,615-6,616-6,617-6,618-6,619-6,620-6,621-6,622-6,623-6,624-6,625-6,626-6,627-6,628-6,629-6,630-6,631-6,632-6,633-6,634-6,635-6,636-6,637-6,638-6,639-6,640-6,641-6,642-6,643-6,644-6,645-6,646-6,647-6,648-6,649-6,650-6,651-6,652-6,653-6,654-6,655-6,656-6,657-6,658-6,659-6,660-6,661-6,662-6,663-6,664-6,665-6,666-6,667-6,668-6,669-6,670-6,671-6,672-6,673-6,674-6,675-6,676-6,677-6,678-6,679-6,680-6,681-6,682-6,683-6,684-6,685-6,686-6,687-6,688-6,689-6,690-6,691-6,692-6,693-6,694-6,695-6,696-6,697-6,698-6,699-6,700-6,701-6,702-6,703-6,704-6,705-6,706-6,707-6,708-6,709-6,710-6,711-6,712-6,713-6,714-6,715-6,716-6,717-6,718-6,719-6,720-6,721-6,722-6,723-6,724-6,725-6,726-6,727-6,728-6,729-6,730-6,731-6,732-6,733-6,734-6,735-6,736-6,737-6,738-6,739-6,740-6,741-6,742-6,743-6,744-6,745-6,746-6,747-6,748-6,749-6,750-6,751-6,752-6,753-6,754-6,755-6,756-6,757-6,758 44.329.560 294.050.930,05 BKIA BANKIA O 0,1910 0,1970 0,1840 0,1920 0,1921 0,184-0,185-0,186-0,187-0,188-0,189-0,190-0,191-0,192-0,193-0,194-0,195-0,196-0,197 7.627.323 1.465.512,80 BKT BANKINTER O 2,3800 2,4170 2,2440 2,3300 2,3458 2,244-2,245-2,250-2,256-2,257-2,258-2,259-2,260-2,261-2,263-2,264-2,265-2,267-2,268-2,269-2,270-2,271-2,272-2,273-2,274-2,275-2,276-2,277-2,278-2,279-2,280-2,281-2,282-2,283-2,284-2,285-2,286-2,287-2,288-2,289-2,290-2,291-2,292-2,293-2,294-2,295-2,296-2,297-2,299-2,300-2,301-2,302-2,303-2,304-2,305-2,306-2,307-2,308-2,309-2,310-2,311-2,312-2,313-2,314-2,315-2,316-2,317-2,318-2,319-2,320-2,321-2,322-2,323-2,324-2,325-2,326-2,327-2,328-2,329-2,330-2,331-2,332-2,333-2,334-2,335-2,336-2,337-2,338-2,339-2,340-2,341-2,342-2,343-2,344-2,345-2,346-2,347-2,348-2,349-2,350-2,351-2,352-2,353-2,354-2,355-2,356-2,357-2,358-2,359-2,360-2,361-2,362-2,363-2,364-2,365-2,366-2,367-2,368-2,369-2,370-2,371-2,372-2,373-2,374-2,375-2,377-2,378-2,379-2,380-2,381-2,382-2,383-2,384-2,385-2,386-2,387-2,388-2,389-2,390-2,391-2,392-2,393-2,394-2,395-2,396-2,397-2,398-2,399-2,400-2,401-2,402-2,403-2,404-2,405-2,406-2,407-2,408-2,409-2,410-2,411-2,412-2,417 6.278.252 14.734.205,64 BKT.D CUPS. BANKINTER O 1,2600 1,3200 1,1930 1,2900 1,2894 1,193-1,200-1,201-1,202-1,207-1,210-1,211-1,217-1,220-1,221-1,228-1,230-1,231-1,236-1,237-1,238-1,239-1,240-1,241-1,242-1,244-1,246-1,247-1,248-1,249-1,250-1,251-1,252-1,253-1,254-1,255-1,257-1,258-1,259-1,260-1,261-1,262-1,263-1,265-1,266-1,267-1,269-1,270-1,271-1,272-1,273-1,274-1,275-1,276-1,277-1,278-1,279-1,280-1,281-1,282-1,283-1,284-1,285-1,286-1,287-1,288-1,289-1,290-1,291-1,292-1,293-1,294-1,295-1,296-1,297-1,298-1,299-1,300-1,301-1,302-1,303-1,304-1,305-1,306-1,307-1,308-1,309-1,310-1,311-1,312-1,313-1,314-1,315-1,316-1,317-1,318-1,320 10.024.392 12.924.132,76 BTO BANESTO O 3,2300 3,3000 3,1800 3,2200 3,2304 3,180-3,183-3,186-3,188-3,190-3,191-3,194-3,197-3,199-3,200-3,201-3,202-3,203-3,206-3,207-3,208-3,209-3,210-3,212-3,213-3,214-3,215-3,216-3,218-3,219-3,220-3,222-3,223-3,225-3,228-3,229-3,230-3,231-3,232-3,233-3,234-3,235-3,239-3,240-3,253-3,255-3,258-3,259-3,261-3,263-3,267-3,268-3,269-3,270-3,274-3,275-3,276-3,281-3,283-3,284-3,285-3,288-3,290-3,292-3,300 253.621 819.294,64 BVA VALENCIA O 0,0100 0,0100 0,0100 0,0100 0,0100 0,010 418.258 4.182,58 S.I.B.E. - 11

Renda Variable - S.I.B.E. Borsa de Barcelona Contractació en el Sistema d Interconnexió Borsària ( ) Contratación en el Sistema de Interconexión Bursátil VALOR MC PRECE- DENT MÀXIM MÍNIM TANCA- MITJÀ MENT POND. ALTRES CANVIS NOMBRE DE TÍTOLS EFECTIU (EUR) CANVI CANVIS D AVUI (EUR) VOLUM TOTAL CONTRACTAT CABK CAIXABANK O 2,6380 2,6790 2,5810 2,6050 2,6147 2,581-2,582-2,583-2,584-2,585-2,586-2,587-2,588-2,589-2,590-2,591-2,592-2,593-2,594-2,595-2,596-2,597-2,598-2,599-2,600-2,601-2,602-2,603-2,604-2,605-2,606-2,607-2,608-2,609-2,610-2,611-2,612-2,613-2,614-2,615-2,616-2,617-2,618-2,619-2,620-2,621-2,622-2,623-2,624-2,625-2,626-2,627-2,628-2,629-2,630-2,631-2,632-2,633-2,634-2,635-2,636-2,637-2,638-2,639-2,640-2,641-2,642-2,643-2,644-2,645-2,646-2,647-2,648-2,649-2,650-2,651-2,652-2,653-2,654-2,655-2,656-2,657-2,658-2,659-2,660-2,661-2,662-2,663-2,664-2,665-2,666-2,667-2,668-2,679 5.041.498 13.181.791,86 CAM C.A.MEDITERRANEO O 1,3400 POP POPULAR O 0,5690 0,5800 0,5650 0,5720 0,5720 0,565-0,566-0,567-0,568-0,569-0,570-0,571-0,572-0,573-0,574-0,575-0,576-0,577-0,578-0,579-0,580 49.467.701 28.305.194,01 SAB SABADELL O 1,4000 1,4120 1,3800 1,3890 1,3906 1,380-1,381-1,382-1,383-1,384-1,385-1,386-1,387-1,388-1,389-1,390-1,391-1,392-1,393-1,394-1,395-1,396-1,397-1,398-1,399-1,400-1,401-1,402-1,403-1,404-1,405-1,406-1,407-1,408-1,409-1,410-1,411-1,412 14.419.678 20.061.766,88 SAN SANTANDER O 5,1940 5,2910 5,1220 5,1820 5,1980 5,122-5,123-5,124-5,125-5,126-5,127-5,128-5,129-5,130-5,131-5,132-5,133-5,134-5,135-5,136-5,137-5,138-5,139-5,140-5,141-5,142-5,143-5,144-5,145-5,146-5,147-5,148-5,149-5,150-5,151-5,152-5,153-5,154-5,155-5,156-5,157-5,158-5,159-5,160-5,161-5,162-5,163-5,164-5,165-5,166-5,167-5,168-5,169-5,170-5,171-5,172-5,173-5,174-5,175-5,176-5,177-5,178-5,179-5,180-5,181-5,182-5,183-5,184-5,185-5,186-5,187-5,188-5,189-5,190-5,191-5,192-5,193-5,194-5,195-5,196-5,197-5,198-5,199-5,200-5,201-5,202-5,203-5,204-5,205-5,206-5,207-5,208-5,209-5,210-5,211-5,212-5,213-5,214-5,215-5,216-5,217-5,218-5,219-5,220-5,221-5,222-5,223-5,224-5,225-5,226-5,227-5,228-5,229-5,230-5,231-5,232-5,233-5,234-5,235-5,236-5,237-5,238-5,239-5,240-5,241-5,242-5,243-5,244-5,245-5,246-5,247-5,248-5,249-5,250-5,251-5,252-5,253-5,254-5,255-5,256-5,257-5,258-5,259-5,260-5,261-5,262-5,263-5,264-5,265-5,266-5,267-5,268-5,269-5,270-5,271-5,272-5,273-5,274-5,275-5,276-5,277-5,278-5,279-5,280-5,281-5,282-5,283-5,284-5,285-5,286-5,287-5,288-5,289-5,290-5,291 80.477.517 419.142.909,94 TOTAL SUBSECTOR 218.337.800 804.689.921,16 ASSEGURANCES GCO CATALANA OCCIDENTE O 16,8400 16,8000 16,2200 16,3600 16,4232 16,22-16,23-16,30-16,31-16,32-16,33-16,35-16,36-16,37-16,38-16,40-16,41-16,42-16,43-16,44-16,45-16,47-16,48-16,49-16,50-16,51-16,52-16,54-16,57-16,59-16,60-16,61-16,68-16,69-16,78-16,79-16,80 37.050 608.480,34 MAP MAPFRE O 2,3780 2,4290 2,3440 2,3660 2,3827 2,344-2,345-2,346-2,347-2,348-2,349-2,350-2,351-2,352-2,353-2,354-2,355-2,356-2,357-2,358-2,359-2,360-2,361-2,362-2,363-2,364-2,365-2,366-2,367-2,368-2,369-2,370-2,371-2,372-2,373-2,374-2,375-2,376-2,377-2,378-2,379-2,380-2,381-2,382-2,383-2,384-2,385-2,386-2,387-2,388-2,389-2,390-2,391-2,392-2,393-2,394-2,395-2,396-2,397-2,398-2,399-2,400-2,401-2,402-2,403-2,404-2,405-2,406-2,407-2,408-2,409-2,410-2,411-2,412-2,413-2,414-2,415-2,416-2,417-2,418-2,419-2,420-2,421-2,422-2,423-2,424-2,426-2,428-2,429 3.919.991 9.340.009,13 TOTAL SUBSECTOR 3.957.041 9.948.489,47 S.I.B.E. - 12