BusinessToday Previous Editions

04.04.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 17.03.2019 Trading Date: 03 April 2019 • Number of Trades: 98 • Turnover: 1,319,363.90 MSE TRX Index: 9,428.022 (Change: 0.192%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BMIT 37,925 20,100.25 5 0.530 0.530 0.530 0.530 0.000 BOV 52,745 72,915.10 9 1.390 1.380 1.390 1.380 -0.020 GO 300 1,470.00 2 4.900 4.900 4.900 4.900 0.100 HSB 13,889 22,500.18 2 1.620 1.620 1.620 1.620 0.020 IHI 434,033 331,915.97 6 0.765 0.750 0.750 0.765 0.015 MDI 154,387 93,742.20 7 0.610 0.600 0.610 0.610 -0.020 MDS 11,400 12,540.00 2 1.100 1.100 1.100 1.100 0.000 MIA 8,000 53,200.00 2 6.650 6.650 6.650 6.650 0.000 MLT 21,390 18,274.77 3 0.860 0.850 0.860 0.850 -0.020 MMS 4,191 9,907.76 3 2.380 2.360 2.380 2.360 0.000 MPC 32,258 18,114.48 2 0.565 0.560 0.565 0.560 -0.020 PG 49,100 70,213.00 4 1.430 1.430 1.430 1.430 0.000 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G21A 58,235 65,194.08 1 111.950 111.950 111.950 111.950 -0.120 G29B 29,000 32,581.90 2 112.360 112.310 112.310 112.360 0.330 G31A 800 1,163.12 1 145.390 145.390 145.390 145.390 -0.590 G32A 7,500 10,530.75 1 140.410 140.410 140.410 140.410 -0.320 G33A 10,000 13,706.00 1 137.060 137.060 137.060 137.060 0.060 G35A 15,000 16,320.00 1 108.800 108.800 108.800 108.800 -0.610 G39A 12,000 12,780.00 1 106.500 106.500 106.500 106.500 -0.430 G40A 6,400 7,777.28 1 121.520 121.520 121.520 121.520 -0.380 G41A 19,000 21,147.00 1 111.300 111.300 111.300 111.300 -0.030 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BD24A 6,000 6,210.00 1 103.500 103.500 103.500 103.500 -1.000 BV30A 25,000 25,000.00 1 100.000 100.000 100.000 100.000 0.000 BX27A 22,000 22,660.00 1 103.000 103.000 103.000 103.000 0.000 EF27A 2,000 2,072.00 1 103.600 103.600 103.600 103.600 0.000 GH27A 3,400 3,553.00 1 104.500 104.500 104.500 104.500 -0.100 HF28A 4,300 4,381.70 1 101.900 101.900 101.900 101.900 -0.600 HM24A 4,700 4,911.50 1 104.500 104.500 104.500 104.500 0.000 HP25A 6,000 6,060.60 1 101.010 101.010 101.010 101.010 1.010 IB25A 33,000 34,980.00 1 106.000 106.000 106.000 106.000 0.000 IH25A 700 750.40 1 107.200 107.200 107.200 107.200 0.000 MF24A 7,200 7,992.00 2 111.000 111.000 111.000 111.000 0.250 MS23A 2,400 2,508.00 2 104.500 104.500 104.500 104.500 0.000 PH28A 10,000 10,400.00 2 104.000 104.000 104.000 104.000 -0.100 PZ26A 50,000 50,750.00 2 101.500 101.500 101.500 101.500 -0.070 SD27A 49,000 50,340.60 5 103.890 102.500 103.100 102.500 -0.600 SF27A 18,800 20,023.07 4 106.510 106.500 106.510 106.500 -0.100 ST27A 55,000 57,750.00 4 105.000 105.000 105.000 105.000 1.000 TI24A 3,500 3,850.00 1 110.000 110.000 110.000 110.000 0.000 TI27A 1,900 1,976.19 2 104.010 104.010 104.010 104.010 0.000 VH24A 55,000 56,346.00 3 102.640 102.000 102.000 102.640 0.640 VR27A 39,000 40,755.00 4 104.500 104.500 104.500 104.500 0.000 MSE Equity Total Return Index MSE Equity Price Index Traded Time Currency Symbol Volume Value Execution Code Traded Traded Price 15:24:45:033 EUR G33A 10,000 13,706.00 137.0600 15:08:36:060 EUR G40A 6,400 7,777.28 121.5200 15:07:50:073 EUR HSB 689 1,116.18 1.6200 15:07:34:083 EUR HSB 13,200 21,384.00 1.6200 14:53:38:007 EUR G31A 800 1,163.12 145.3900 14:53:14:033 EUR HP25A 6,000 6,060.60 101.0100 14:48:32:033 EUR IHI 418,246 319,958.19 0.7650 14:48:24:067 EUR PG 7,350 10,510.50 1.4300 14:48:13:047 EUR IHI 5,000 3,825.00 0.7650 14:48:00:003 EUR IHI 753 572.28 0.7600 14:47:34:067 EUR MMS 3,141 7,412.76 2.3600 14:21:19:020 EUR MF24A 6,200 6,882.00 111.0000 13:33:29:097 EUR MIA 7,400 49,210.00 6.6500 13:32:18:100 EUR MF24A 1,000 1,110.00 111.0000 13:31:45:093 EUR TI27A 1,100 1,144.11 104.0100 13:31:36:083 EUR MIA 600 3,990.00 6.6500 13:20:30:053 EUR BOV 11,700 16,146.00 1.3800 13:00:43:020 EUR IHI 7,000 5,285.00 0.7550 12:59:49:047 EUR IHI 1,000 750.00 0.7500 12:59:49:047 EUR IHI 2,034 1,525.50 0.7500 12:34:15:007 EUR BOV 3,827 5,281.26 1.3800 12:27:51:093 EUR TI27A 800 832.08 104.0100 12:23:31:067 EUR VH24A 15,000 15,396.00 102.6400 12:23:15:047 EUR G21A 58,235 65,194.08 111.9500 12:18:55:080 EUR IB25A 33,000 34,980.00 106.0000 12:15:56:093 EUR EF27A 2,000 2,072.00 103.6000 12:08:25:073 EUR MMS 200 472.00 2.3600 11:58:22:010 EUR G35A 15,000 16,320.00 108.8000 11:58:16:050 EUR G41A 19,000 21,147.00 111.3000 11:58:11:027 EUR PG 10,000 14,300.00 1.4300 11:57:32:007 EUR HF28A 4,300 4,381.70 101.9000 11:57:03:033 EUR PG 1,750 2,502.50 1.4300 11:57:03:033 EUR PG 30,000 42,900.00 1.4300 11:56:39:047 EUR G39A 12,000 12,780.00 106.5000 11:55:32:063 EUR G29B 5,000 5,615.50 112.3100 11:55:32:063 EUR G29B 24,000 26,966.40 112.3600 11:45:16:023 EUR MDS 1,400 1,540.00 1.1000 11:45:16:023 EUR MDS 10,000 11,000.00 1.1000 11:44:41:090 EUR VR27A 9,000 9,405.00 104.5000 11:43:18:007 EUR BOV 4,200 5,796.00 1.3800 11:42:24:033 EUR G32A 7,500 10,530.75 140.4100 11:42:01:080 EUR SD27A 20,000 20,500.00 102.5000 11:41:38:020 EUR BMIT 3,825 2,027.25 0.5300 11:26:11:077 EUR TI24A 3,500 3,850.00 110.0000 11:12:46:047 EUR VR27A 5,000 5,225.00 104.5000 11:12:46:047 EUR VR27A 4,000 4,180.00 104.5000 11:12:46:047 EUR VR27A 21,000 21,945.00 104.5000 11:12:21:047 EUR SF27A 100 106.50 106.5000 11:11:56:067 EUR SF27A 3,900 4,153.50 106.5000 11:11:16:050 EUR SF27A 4,100 4,366.50 106.5000 11:08:01:043 EUR SF27A 10,700 11,396.57 106.5100 11:06:14:070 EUR BOV 14,518 20,034.84 1.3800 11:06:14:070 EUR BOV 725 1,000.50 1.3800 11:06:14:070 EUR BOV 3,625 5,002.50 1.3800 11:06:14:070 EUR BOV 1,450 2,001.00 1.3800 11:06:01:060 EUR BOV 2,700 3,753.00 1.3900 11:06:01:060 EUR BOV 10,000 13,900.00 1.3900 11:03:54:063 EUR ST27A 16,600 17,430.00 105.0000 11:03:54:063 EUR ST27A 5,000 5,250.00 105.0000 11:03:54:063 EUR ST27A 5,000 5,250.00 105.0000 11:03:54:063 EUR ST27A 28,400 29,820.00 105.0000 11:02:11:037 EUR PZ26A 15,000 15,225.00 101.5000 11:01:57:017 EUR BMIT 10,000 5,300.00 0.5300 11:01:21:033 EUR PZ26A 35,000 35,525.00 101.5000 10:59:31:030 EUR MS23A 1,200 1,254.00 104.5000 10:57:01:023 EUR BV30A 25,000 25,000.00 100.0000 10:48:41:010 EUR MS23A 1,200 1,254.00 104.5000 10:37:29:040 EUR BD24A 6,000 6,210.00 103.5000 10:29:02:087 EUR SD27A 15,000 15,375.00 102.5000 10:29:02:077 EUR SD27A 6,000 6,186.00 103.1000 10:29:02:077 EUR SD27A 4,000 4,155.60 103.8900 10:15:05:063 EUR IH25A 700 750.40 107.2000 10:07:25:090 EUR MDI 61,000 37,210.00 0.6100 10:07:25:070 EUR MDI 4,600 2,806.00 0.6100 10:03:57:010 EUR MDI 30,400 18,544.00 0.6100 10:03:56:037 EUR MDI 10,000 6,100.00 0.6100 10:00:41:077 EUR MDI 20,000 12,000.00 0.6000 10:00:41:077 EUR MDI 23,387 14,032.20 0.6000 10:00:18:070 EUR MDI 5,000 3,050.00 0.6100 09:59:26:037 EUR MPC 10,000 5,650.00 0.5650 09:59:26:037 EUR MPC 22,258 12,464.48 0.5600 09:57:59:060 EUR MLT 9,327 7,927.95 0.8500 09:57:15:020 EUR VH24A 30,000 30,750.00 102.5000 09:55:24:060 EUR PH28A 4,600 4,784.00 104.0000 09:55:24:060 EUR PH28A 5,400 5,616.00 104.0000 09:54:47:007 EUR MLT 2,736 2,325.60 0.8500 09:52:39:090 EUR BMIT 4,100 2,173.00 0.5300 09:51:41:070 EUR BX27A 22,000 22,660.00 103.0000 09:50:31:077 EUR BMIT 10,000 5,300.00 0.5300 09:50:31:077 EUR BMIT 10,000 5,300.00 0.5300 09:45:51:037 EUR MLT 9,327 8,021.22 0.8600 09:32:15:030 EUR GO 210 1,029.00 4.9000 09:32:15:030 EUR GO 90 441.00 4.9000 09:32:14:043 EUR MMS 850 2,023.00 2.3800 09:32:13:047 EUR GH27A 3,400 3,553.00 104.5000 09:32:10:087 EUR VH24A 10,000 10,200.00 102.0000 09:32:06:027 EUR HM24A 4,700 4,911.50 104.5000 09:32:06:007 EUR SD27A 4,000 4,124.00 103.1000

• Cover