ACCIONES DEL MERCADO CONTINUO

Viernes, 30 de Julio de 2010 (13:25) Índice Anterior Último Dif. (%) Máximo Mínimo I.G.B.M. 1.105,70 1.092,75 -1,17 1.101,66 1.088,87 IBEX 35® 10.659,50 10.540,90 -1,11 10.638,60 10.494,60

Nombre	Últ.	Dif. (%)	Máx.	Mín.	Volumen	Efectivo (miles)	Fecha	Hora
ABENGOA	20,0250	-0,05	20,0900	19,7150	55.249	1.098,60	30/07/2010	13:09
ABERTIS SE.A	13,3250	-0,08	13,3900	13,1900	299.887	3.982,02	30/07/2010	13:02
ACC IBEX TOP	23,8800	-	-	-	-	-	29/07/2010	Cierre
ACC LBRA ETF	139,7500	-	-	-	-	-	29/07/2010	Cierre
ACC LTOP ETF	53,0000	-	-	-	-	-	29/07/2010	Cierre
ACC.ESTX.ETF	28,1400	-0,60	28,1700	28,1400	5.034	141,75	30/07/2010	12:51
ACC.IBEX ETF	10,7900	-1,69	10,9100	10,7900	146.738	1.587,10	30/07/2010	10:43
ACCIONA	69,3600	-1,38	70,3300	68,5800	52.757	3.654,31	30/07/2010	13:08
ACERINOX	13,1800	-0,75	13,3400	13,1100	292.428	3.865,12	30/07/2010	13:10
ACS	33,3600	-0,42	33,6000	33,0650	125.756	4.178,14	30/07/2010	13:04
ADOLFO DGUEZ	10,5100	-3,67	10,9900	10,5100	187	2,05	30/07/2010	12:30
AFI BONS ETF	117,3200	-	-	-	-	-	29/07/2010	Cierre
AFI MONE ETF	108,7100	0,03	108,7100	108,6600	2.653	288,32	30/07/2010	13:02
AFIRMA	0,1760	-0,57	0,1800	0,1760	57.677	10,26	30/07/2010	13:10
AISA	0,3350	-8,22	0,3600	0,3350	205.242	71,48	30/07/2010	12:53
ALFA C/I-S/A	59,0000	-	-	-	-	-	29/07/2010	Cierre
ALMIRALL	7,2300	-0,82	7,3500	7,1500	27.599	199,50	30/07/2010	13:08
AMADEUS	13,5000	0,00	13,5750	13,2400	118.801	1.594,76	30/07/2010	13:06
AMERICA M. L	38,8400	-	-	-	-	-	29/07/2010	Cierre
AMPER	4,4600	-2,19	4,5600	4,4600	7.409	33,29	30/07/2010	09:32
ANTENA 3 TV.	5,6600	-3,25	5,8300	5,6500	434.127	2.479,77	30/07/2010	13:08
ARCELORMITTA	23,3200	-1,29	23,6000	23,2100	172.591	4.029,93	30/07/2010	13:09
AUX.FERROCAR	340,5000	0,15	343,8000	338,0000	1.551	527,58	30/07/2010	12:43
AZKOYEN	2,0650	0,73	2,1200	1,9850	43.837	91,14	30/07/2010	12:48
BA. BRADESCO	13,9500	0,14	13,9500	13,9500	1.322	18,44	30/07/2010	11:32
BA.GUIPUZ. P	8,6100	-	-	-	-	-	29/07/2010	Cierre
BA.GUIPUZCOA	4,8500	-1,42	4,9350	4,8500	26.625	130,01	30/07/2010	12:52
BA.PASTOR	4,0250	-1,47	4,1000	3,9650	55.189	222,02	30/07/2010	13:09
BA.POPULAR	5,0900	-1,62	5,1710	5,0610	2.180.572	11.130,69	30/07/2010	13:10
BA.SABADELL	4,4070	-0,11	4,4180	4,3570	911.101	4.006,65	30/07/2010	13:10
BA.SANT.RIO	1,2700	-	-	-	-	-	29/07/2010	Cierre
BA.SANTANDER	10,0300	-2,24	10,1950	9,9950	83.306.157	845.325,65	30/07/2010	13:10
BA.VALENCIA	4,5750	-0,87	4,6450	4,5600	75.703	347,31	30/07/2010	12:47
BANCO CHILE	56,9000	-	-	-	-	-	29/07/2010	Cierre
BANESTO	7,8720	-1,12	7,9930	7,8000	310.886	2.466,00	30/07/2010	13:06
BANKINTER	5,8100	-1,66	5,8600	5,7500	584.054	3.385,27	30/07/2010	13:10
BANORTE	29,8600	-	-	-	-	-	29/07/2010	Cierre
BARON DE LEY	35,9100	-2,71	36,8700	35,7200	1.043	38,08	30/07/2010	10:06
BAVIERA	8,3100	0,00	8,3100	8,3100	1.309	10,88	30/07/2010	11:00
BAYER	44,5000	-	-	-	-	-	29/07/2010	Cierre
BBVA	10,3300	-1,38	10,4550	10,2000	14.150.488	146.184,43	30/07/2010	13:10
BBVA B.FRAN.	1,8600	-	-	-	-	-	29/07/2010	Cierre
BEFESA	18,0300	-2,91	18,5600	18,0300	124	2,26	30/07/2010	11:13
BME	19,5600	-4,12	20,4450	19,2000	312.553	6.150,43	30/07/2010	13:10
BO.RIOJANAS	7,4300	-2,11	7,4300	7,3300	372	2,76	30/07/2010	12:05
BRADESPAR OR	14,9500	0,00	14,9500	14,9500	558	8,34	30/07/2010	11:36
BRADESPAR PR	16,2300	1,25	16,2300	16,2300	1.024	16,62	30/07/2010	11:32
BRASKEM PR.A	5,5700	-4,46	5,5700	5,5700	66	0,37	30/07/2010	11:30
C.V.N.E.	14,2500	-	-	-	-	-	29/07/2010	Cierre
CAM	6,1100	-0,65	6,1300	6,0600	25.593	155,87	30/07/2010	13:08
CAMPOFRIO	7,2400	-1,36	7,3300	7,2400	1.991	14,45	30/07/2010	12:25
CEM.PORT.VAL	12,6500	1,61	12,9900	12,5500	18.759	240,07	30/07/2010	13:05
CEMIG P.	11,5400	0,96	11,5400	11,5400	1.849	21,34	30/07/2010	11:33
CEPSA	17,1000	-0,29	17,4000	17,0800	5.231	89,80	30/07/2010	12:21
CIE AUTOMOT.	3,4800	0,87	3,5200	3,4500	13.613	47,46	30/07/2010	12:53
CLEOP	8,3500	0,00	8,4700	8,3500	300	2,52	30/07/2010	11:19
CODERE	6,9400	-0,14	7,0000	6,9200	10.368	72,13	30/07/2010	13:03
COPEL PR.B	16,7200	0,30	16,7200	16,7200	269	4,50	30/07/2010	11:32
COR.ALBA	31,6300	-0,53	32,0400	31,5500	19.636	622,96	30/07/2010	13:08
CORP. DERMO.	2,1250	-1,62	2,2150	2,1250	1.240	2,73	30/07/2010	13:10
CRITERIA	3,7560	-0,90	3,8000	3,7400	757.479	2.852,87	30/07/2010	13:08
D. FELGUERA	8,1700	0,00	8,2000	8,1000	22.422	182,88	30/07/2010	13:02
DAMM D10	0,0640	12,28	0,0640	0,0640	27.720	1,77	30/07/2010	12:00
DINAMIA	9,0400	-0,88	9,1100	9,0300	5.469	49,57	30/07/2010	12:57
DOGI	0,6400	-	-	-	-	-	29/07/2010	Cierre
EADS	18,0100	2,16	18,5000	17,9800	32.912	597,10	30/07/2010	13:05
EBRO FOODS	13,5850	-0,55	13,7700	13,4800	188.968	2.562,16	30/07/2010	13:10
ELECNOR	9,9000	-1,00	10,0000	9,9000	1.755	17,49	30/07/2010	11:23
ELETROBRAS B	11,5900	-0,26	11,8400	11,5900	997	11,68	30/07/2010	12:33
ELETROBRAS O	9,8300	1,44	9,8300	9,8300	584	5,74	30/07/2010	11:34
ENAGAS	14,3200	-0,21	14,3600	14,1700	405.570	5.786,17	30/07/2010	13:07
ENDESA	19,1700	-1,21	19,4300	19,1150	111.356	2.141,23	30/07/2010	13:09
ENDESA CHILE	38,1400	-	-	-	-	-	29/07/2010	Cierre
ENERSIS	15,9500	-	-	-	-	-	29/07/2010	Cierre
ERCROS	0,7980	-0,50	0,8000	0,7920	13.272	10,57	30/07/2010	12:50
ESP.DEL ZINC	1,0500	-	-	-	-	-	29/07/2010	Cierre
EUROPA & C	3,2650	-0,91	3,3000	3,2200	54.002	176,34	30/07/2010	12:19
EXIDE	9,7000	-	-	-	-	-	29/07/2010	Cierre
EZENTIS	0,4560	-3,59	0,4710	0,4560	85.469	39,59	30/07/2010	13:07
FAES FARMA	2,6500	-0,38	2,6700	2,6300	31.913	84,30	30/07/2010	13:08
FCC	19,9700	-2,73	20,5350	19,9250	129.216	2.596,87	30/07/2010	13:08
FERROVIAL	6,6780	0,41	6,7000	6,5600	755.679	5.001,06	30/07/2010	13:06
FERSA	1,3250	-0,38	1,3250	1,3100	4.895	6,47	30/07/2010	12:36
FLUIDRA	2,5100	-0,59	2,5250	2,5100	22.875	57,45	30/07/2010	12:59
FTSE4GOODIBX	9,8100	-	-	-	-	-	29/07/2010	Cierre
FUNESPAÑA	6,6700	0,15	6,7800	6,3800	2.035	13,57	30/07/2010	09:17
G.A.M.	1,7000	0,59	1,7200	1,7000	8.560	14,57	30/07/2010	12:43
GAMESA	6,8000	-10,63	7,1100	6,6500	6.245.950	42.743,00	30/07/2010	13:10
GAS NATURAL	12,9000	-1,23	13,0650	12,8200	970.770	12.547,89	30/07/2010	13:09
GE.INVERSION	1,6500	-	-	-	-	-	29/07/2010	Cierre
GEO ORD.B	2,1300	-	-	-	-	-	29/07/2010	Cierre
GERDAU PREF.	11,1700	-	-	-	-	-	29/07/2010	Cierre
GR.C.OCCIDEN	14,2300	-3,33	14,7700	14,1700	24.963	360,44	30/07/2010	13:05
GR.ELEKTRA	30,7000	-0,58	30,7000	30,7000	500	15,35	30/07/2010	11:30
GR.EMP.ENCE	2,6150	-1,32	2,6800	2,6050	285.026	749,11	30/07/2010	13:08
GR.MODELO C	40,5600	-	-	-	-	-	29/07/2010	Cierre
GRIFOLS	8,5920	-0,56	8,6350	8,5250	643.854	5.513,69	30/07/2010	13:09
GRUPO TAVEX	0,4500	-1,10	0,4500	0,4500	3.570	1,61	30/07/2010	10:30
I.RENOVABLES	2,6920	0,11	2,6980	2,6630	1.957.455	5.255,70	30/07/2010	13:08
IBERDROLA	5,3920	-1,17	5,4580	5,3410	8.091.266	43.642,10	30/07/2010	13:09
IBERIA	2,5970	1,80	2,6300	2,5320	2.788.230	7.227,32	30/07/2010	13:09
IBERPAPEL	11,3900	0,80	11,3900	11,3900	202	2,30	30/07/2010	11:17
INDITEX	50,9000	-0,59	51,5000	50,8800	356.582	18.195,01	30/07/2010	13:10
INDO INTERNA	0,6000	-	-	-	-	-	29/07/2010	Cierre
INDRA A	12,5850	-1,26	12,7000	12,5000	718.008	9.016,49	30/07/2010	13:07
INM.COLONIAL	0,1000	-3,85	0,1040	0,0990	14.000.064	1.411,49	30/07/2010	13:09
INM.DEL SUR	15,2500	5,17	15,2500	15,2500	1.120	17,08	30/07/2010	12:00
INYPSA	1,8200	-	-	-	-	-	29/07/2010	Cierre
IUSACELL	3,1700	-	-	-	-	-	29/07/2010	Cierre
JAZZTEL	2,7600	-1,43	2,8230	2,7100	912.703	2.529,91	30/07/2010	13:04
LA SEDA BAR.	0,1190	0,00	0,1190	0,1160	2.730.684	321,32	30/07/2010	13:08
LA SEDA D10	0,0100	-	-	-	-	-	29/07/2010	Cierre
LINGOTES ESP	3,3000	-0,30	3,3300	3,3000	92	0,30	30/07/2010	12:29
LYX IBEX ETF	107,6800	-1,22	108,4800	107,3700	4.399	475,58	30/07/2010	13:08
LYXDOWJIAETF	80,9000	-0,25	80,9000	80,9000	2.000	161,80	30/07/2010	09:10
LYXEASTETF	19,9100	-	-	-	-	-	29/07/2010	Cierre
LYXESTX5 ETF	28,1900	-0,84	28,1900	28,1900	223	6,29	30/07/2010	10:41
LYXETFAAAGB	109,9500	-	-	-	-	-	29/07/2010	Cierre
LYXETFBRAZIL	28,1100	-	-	-	-	-	29/07/2010	Cierre
LYXETFCHINAE	118,3500	0,68	118,3500	117,0000	59	6,93	30/07/2010	13:10
LYXETFCORPBO	115,5500	0,28	115,5500	115,5500	1.200	138,66	30/07/2010	10:36
LYXETFCRB	19,8950	-	-	-	-	-	29/07/2010	Cierre
LYXETFCRN	17,6450	-	-	-	-	-	29/07/2010	Cierre
LYXETFEURHEA	36,8300	-	-	-	-	-	29/07/2010	Cierre
LYXETFEUROCA	105,8300	-	-	-	-	-	29/07/2010	Cierre
LYXETFEUROIL	30,5700	-	-	-	-	-	29/07/2010	Cierre
LYXETFEURTEL	27,4700	-	-	-	-	-	29/07/2010	Cierre
LYXETFEURUTI	31,9600	-	-	-	-	-	29/07/2010	Cierre
LYXETFJAPANT	75,4000	-0,59	75,4000	75,4000	2.000	150,80	30/07/2010	09:12
LYXETFLATINA	31,1400	-	-	-	-	-	29/07/2010	Cierre
LYXETFLEVERA	15,6400	-1,70	15,7100	15,6400	30.105	472,64	30/07/2010	11:19
LYXETFMINDIA	12,3000	-	-	-	-	-	29/07/2010	Cierre
LYXETFMSCIAH	8,4800	-	-	-	-	-	29/07/2010	Cierre
LYXETFMSCIEM	7,6400	-	-	-	-	-	29/07/2010	Cierre
LYXETFMSCIEU	90,9900	-	-	-	-	-	29/07/2010	Cierre
LYXETFMSCIGR	70,2000	-	-	-	-	-	29/07/2010	Cierre
LYXETFMSCIUS	24,3800	-	-	-	-	-	29/07/2010	Cierre
LYXETFMSCIVA	108,4500	-	-	-	-	-	29/07/2010	Cierre
LYXETFMSCIWL	87,3400	-	-	-	-	-	29/07/2010	Cierre
LYXETFNEWENE	19,1700	-	-	-	-	-	29/07/2010	Cierre
LYXETFRUSSIA	29,5600	-	-	-	-	-	29/07/2010	Cierre
LYXETFSELECD	15,2200	-	-	-	-	-	29/07/2010	Cierre
LYXETFSHORT	78,0500	0,00	78,0500	78,0500	60	4,68	30/07/2010	09:09
LYXETFSMALLC	147,0000	-	-	-	-	-	29/07/2010	Cierre
LYXETFSTXX60	22,7700	-	-	-	-	-	29/07/2010	Cierre
LYXETFWORDWA	15,8900	-	-	-	-	-	29/07/2010	Cierre
LYXIBEXINVER	52,9000	1,15	53,1000	52,3800	22.297	1.180,57	30/07/2010	13:07
LYXNDX1ETF	5,6750	-	-	-	-	-	29/07/2010	Cierre
MAPFRE	2,5690	-1,23	2,6200	2,5380	1.335.553	3.439,30	30/07/2010	13:08
MAPFRE D09	0,0100	-	-	-	-	-	01/12/2009	Cierre
MARTINSA-FAD	7,3000	-	-	-	-	-	29/07/2010	Cierre
METROVACESA	7,4500	-3,75	8,0000	7,3200	6.220	47,81	30/07/2010	12:39
MIQUEL COST.	15,9100	-2,39	16,0100	15,9100	500	7,97	30/07/2010	10:49
MONTEBALITO	3,2400	-1,82	3,2400	3,0850	3.012	9,49	30/07/2010	10:43
NAFTRAC	1,9600	-	-	-	-	-	29/07/2010	Cierre
NATRA	2,1250	-0,70	2,1250	2,0750	8.800	18,54	30/07/2010	12:56
NATRACEUTICA	0,4100	-2,15	0,4110	0,4060	25.673	10,51	30/07/2010	12:46
NET SERVIÇOS	8,1300	0,37	8,1300	7,9400	2.885	23,45	30/07/2010	11:33
NH HOTELES	3,0950	-2,37	3,2000	3,0400	346.538	1.086,97	30/07/2010	13:08
NICO.CORREA	1,3750	-2,48	1,3750	1,3300	4.278	5,73	30/07/2010	10:27
NYESA	0,9850	-1,50	1,0050	0,9800	71.767	71,27	30/07/2010	13:02
OHL	19,9300	-0,82	20,4100	19,8100	377.734	7.570,96	30/07/2010	13:10
PESCANOVA	20,0000	0,00	20,1200	20,0000	510	10,22	30/07/2010	12:03
PETROBRAS O.	13,7800	-0,22	13,7800	13,7800	2.119	29,20	30/07/2010	11:33
PETROBRAS P.	12,1800	-0,16	12,1800	12,0000	2.498	30,41	30/07/2010	11:33
PRIM	6,3200	-0,78	6,3200	6,3200	200	1,26	30/07/2010	09:09
PRISA	2,2100	-4,54	2,2900	2,1700	311.823	695,64	30/07/2010	13:04
PROSEGUR	38,0000	-9,61	40,6500	38,0000	36.966	1.446,87	30/07/2010	13:07
PULEVA BIO.	0,7750	-2,52	0,7900	0,7750	11.823	9,22	30/07/2010	11:09
QUATTOR	0,3100	-	-	-	-	-	29/07/2010	Cierre
R.E.C.	33,9000	1,25	34,0450	33,2850	156.322	5.275,00	30/07/2010	13:09
REALIA	1,4200	-2,41	1,4500	1,4200	110.113	157,25	30/07/2010	12:54
RENO M. S/A	0,1900	0,00	0,1900	0,1900	42	0,01	30/07/2010	11:12
RENO M.CONV.	0,7000	-	-	-	-	-	29/07/2010	Cierre
RENTA 4	5,0100	-0,20	5,0300	5,0000	3.934	19,71	30/07/2010	13:08
RENTA CORP.	1,8400	-0,81	1,8600	1,8350	7.600	13,98	30/07/2010	12:40
REPSOL YPF	18,1950	-0,55	18,4000	18,1050	2.619.869	47.745,00	30/07/2010	13:09
REYAL URBIS	1,8450	-3,40	1,9000	1,7650	34.561	63,61	30/07/2010	13:05
ROVI	4,2400	-0,47	4,2600	4,2200	25.820	109,85	30/07/2010	12:58
SACYR VALLE.	3,9080	-2,32	3,9880	3,9000	516.345	2.026,46	30/07/2010	13:10
SAN JOSE	5,8100	-0,68	5,8400	5,8100	284	1,65	30/07/2010	12:24
SANT.BANCORP	9,7500	-	-	-	-	-	29/07/2010	Cierre
SARE B	1,7000	-	-	-	-	-	29/07/2010	Cierre
SERVICE P.S.	0,5600	-1,75	0,5650	0,5600	10.877	6,11	30/07/2010	12:49
SNIACE	1,1750	-4,08	1,2000	1,1620	7.612	9,02	30/07/2010	11:53
SOL MELIA	6,4050	-1,23	6,5300	6,3550	90.223	578,22	30/07/2010	13:09
SOLARIA	1,6100	0,00	1,6450	1,5950	29.491	47,63	30/07/2010	13:09
SOS CORP.	1,8200	-3,19	1,8700	1,8000	79.469	145,68	30/07/2010	13:04
SOTOGRANDE	2,9700	4,21	2,9700	2,9700	100	0,30	30/07/2010	12:00
SUZANO BAHIA	7,7800	-	-	-	-	-	29/07/2010	Cierre
TEC.REUNIDAS	39,9100	-2,40	41,0000	39,8000	43.338	1.748,41	30/07/2010	13:09
TECNOCOM	2,8350	0,00	2,8500	2,7800	4.478	12,57	30/07/2010	12:48
TELECINCO	8,9010	0,24	9,0280	8,8370	635.653	5.660,32	30/07/2010	13:05
TELEFONICA	17,4600	-0,51	17,6250	17,3600	11.829.388	206.535,01	30/07/2010	13:10
TELMEX	11,0300	-	-	-	-	-	29/07/2010	Cierre
TELMEX INT.	14,0200	-	-	-	-	-	29/07/2010	Cierre
TESTA INM.	6,5000	3,17	6,5000	6,5000	500	3,25	30/07/2010	12:00
TUBACEX	2,5800	1,98	2,6100	2,5150	93.059	237,51	30/07/2010	13:03
TUBOS REUNI.	1,9200	-1,03	1,9300	1,9050	8.722	16,77	30/07/2010	12:59
TV AZTECA	4,2200	-0,71	4,2200	4,2200	500	2,11	30/07/2010	11:30
UNIPAPEL	10,3900	-	-	-	-	-	29/07/2010	Cierre
URALITA	4,0000	0,00	4,0000	4,0000	600	2,40	30/07/2010	12:33
URBAS	0,0890	-2,20	0,0940	0,0890	2.254.572	207,50	30/07/2010	12:57
USIMINAS	22,8300	-1,68	22,8300	22,8300	587	13,40	30/07/2010	11:33
USIMINAS ORD	23,1600	-2,73	23,1600	23,1600	654	15,15	30/07/2010	11:35
VALE OR.	21,3000	1,04	21,4000	21,3000	1.433	30,66	30/07/2010	12:00
VALE PR.	19,0000	1,12	19,0000	18,9000	575	10,92	30/07/2010	12:38
VERTICE 360	0,2450	2,51	0,2480	0,2260	149.091	35,94	30/07/2010	13:05
VIDRALA	18,7800	-0,05	19,2300	18,5000	4.388	84,03	30/07/2010	11:01
VISCOFAN	22,7000	0,62	22,7000	22,4600	95.201	2.159,21	30/07/2010	13:09
VOCENTO	3,9950	-0,13	3,9950	3,9050	5.318	21,03	30/07/2010	11:39
VOLCAN B	8,1000	-	-	-	-	-	29/07/2010	Cierre
VUELING	9,7000	-1,12	9,7500	9,5900	78.504	760,12	30/07/2010	13:02
ZARDOYA OTIS	12,0000	-0,17	12,1000	11,7500	75.348	902,43	30/07/2010	13:07
ZELTIA	3,3400	-1,18	3,3900	3,3050	250.403	838,28	30/07/2010	13:08

[Bolsa de Madrid]