BusinessToday Previous Editions

11.04.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 10.04.2019 Trading Date: 10 April 2019 • Number of Trades: 95 • Turnover: 1,197,923.10 MSE TRX Index: 9,332.402 (Change: -0.027%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BMIT 4,000 2,118.38 2 0.530 0.525 0.530 0.525 -0.010 BOV 32,992 44,252.81 10 1.350 1.340 1.350 1.340 0.005 GO 8,560 41,341.48 6 4.840 4.800 4.800 4.840 0.020 HSB 68,000 112,200.00 4 1.650 1.650 1.650 1.650 0.000 IHI 37,169 26,389.99 2 0.710 0.710 0.710 0.710 -0.020 MIA 24,210 161,716.65 4 6.700 6.650 6.700 6.650 0.100 MPC 1,517 857.11 3 0.565 0.565 0.565 0.565 0.005 MSC 3,600 2,304.00 1 0.640 0.640 0.640 0.640 -0.010 PG 12,640 18,328.00 3 1.450 1.450 1.450 1.450 0.000 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G19A 27,953 28,651.83 1 102.500 102.500 102.500 102.500 -0.190 G21A 11,647 13,026.00 1 111.840 111.840 111.840 111.840 0.000 G22B 5,000 5,666.50 1 113.330 113.330 113.330 113.330 0.000 G28B 12,000 15,900.00 1 132.500 132.500 132.500 132.500 -0.060 G29B 3,000 3,369.00 1 112.300 112.300 112.300 112.300 0.020 G30A 80,000 114,882.00 2 143.620 143.600 143.600 143.620 0.070 G31A 10,000 14,594.00 1 145.940 145.940 145.940 145.940 0.470 G33A 40,000 55,072.00 1 137.680 137.680 137.680 137.680 0.320 G34A 5,000 6,796.00 1 135.920 135.920 135.920 135.920 0.630 G36A 27,000 30,659.70 2 113.630 113.460 113.460 113.630 0.240 G39A 58,500 62,417.65 2 106.700 106.690 106.690 106.700 0.050 G40A 11,200 13,676.32 1 122.110 122.110 122.110 122.110 -0.620 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price AX24A 19,900 22,586.00 3 114.000 113.000 113.000 114.000 1.000 BD24A 8,000 8,351.60 2 104.400 104.390 104.390 104.400 -0.090 BV20A 2,300 2,369.00 1 103.000 103.000 103.000 103.000 2.800 CB21A 10,000 10,500.00 1 105.000 105.000 105.000 105.000 0.000 EN29A 50,000 50,500.00 1 101.000 101.000 101.000 101.000 1.000 GF21A 3,600 3,734.64 1 103.740 103.740 103.740 103.740 0.000 IH21A 30,000 32,022.00 5 107.000 105.500 105.500 107.000 1.000 IH24A 6,100 6,417.20 2 105.200 105.200 105.200 105.200 -1.300 IH25A 1,300 1,365.00 2 105.000 105.000 105.000 105.000 0.000 IH26A 7,700 8,046.50 1 104.500 104.500 104.500 104.500 0.000 IH26C 17,000 17,170.00 3 101.000 101.000 101.000 101.000 0.000 MD26A 6,600 6,996.00 1 106.000 106.000 106.000 106.000 0.000 MM26A 135,000 139,063.50 4 103.010 103.010 103.010 103.010 0.010 PG20A 5,800 6,010.00 2 104.000 103.000 103.000 104.000 1.300 PG22A 10,000 10,600.00 1 106.000 106.000 106.000 106.000 0.500 PH28A 83,200 86,925.24 13 104.500 103.990 103.990 104.500 0.510 SD27A 10,000 10,026.00 1 100.260 100.260 100.260 100.260 -2.240 VH24A 1,000 1,021.00 1 102.100 102.100 102.100 102.100 0.100 MSE Equity Total Return Index MSE Equity Price Index Traded Time Currency Symbol Volume Value Execution Code Traded Traded Price 15:30:12:100 EUR G33A 40,000 55,072.00 137.6800 15:22:29:067 EUR GO 360 1,742.40 4.8400 15:15:40:017 EUR G31A 10,000 14,594.00 145.9400 15:14:24:030 EUR G30A 10,000 14,362.00 143.6200 14:55:10:077 EUR BOV 7,462 9,999.08 1.3400 14:51:25:097 EUR MM26A 60,000 61,806.00 103.0100 14:51:05:073 EUR MM26A 7,000 7,210.70 103.0100 14:50:44:050 EUR MM26A 34,000 35,023.40 103.0100 14:50:30:033 EUR MM26A 34,000 35,023.40 103.0100 14:47:53:047 EUR VH24A 1,000 1,021.00 102.1000 14:41:13:093 EUR AX24A 9,600 10,944.00 114.0000 14:31:00:053 EUR MPC 217 122.61 0.5650 14:30:51:047 EUR MPC 650 367.25 0.5650 14:30:42:003 EUR MPC 650 367.25 0.5650 13:52:57:053 EUR PH28A 2,600 2,703.74 103.9900 13:52:57:053 EUR PH28A 1,100 1,144.00 104.0000 13:52:57:053 EUR PH28A 39,100 40,859.50 104.5000 13:52:57:053 EUR PH28A 2,300 2,403.50 104.5000 13:52:57:053 EUR PH28A 3,700 3,866.50 104.5000 13:52:57:053 EUR PH28A 7,000 7,315.00 104.5000 13:52:57:053 EUR PH28A 5,600 5,852.00 104.5000 13:52:57:053 EUR PH28A 2,300 2,403.50 104.5000 13:52:57:053 EUR PH28A 5,600 5,852.00 104.5000 13:52:57:053 EUR PH28A 7,400 7,733.00 104.5000 13:52:57:053 EUR PH28A 2,800 2,926.00 104.5000 13:52:57:053 EUR PH28A 2,800 2,926.00 104.5000 13:52:57:053 EUR PH28A 900 940.50 104.5000 13:50:11:093 EUR MIA 9,807 65,216.55 6.6500 13:49:34:030 EUR IH21A 9,200 9,844.00 107.0000 13:36:42:097 EUR IH21A 15,000 16,050.00 107.0000 13:25:24:033 EUR HSB 3,000 4,950.00 1.6500 13:22:57:037 EUR BOV 1,830 2,470.50 1.3500 13:17:39:033 EUR GO 5,494 26,590.96 4.8400 13:13:13:033 EUR PG20A 2,200 2,266.00 103.0000 13:13:13:033 EUR PG20A 3,600 3,744.00 104.0000 13:12:39:017 EUR MIA 2,503 16,770.10 6.7000 13:12:39:017 EUR MIA 7,400 49,580.00 6.7000 13:11:31:063 EUR MIA 4,500 30,150.00 6.7000 13:08:39:010 EUR IH21A 4,000 4,220.00 105.5000 13:08:39:010 EUR IH21A 500 530.00 106.0000 13:08:39:010 EUR IH21A 1,300 1,378.00 106.0000 13:07:41:093 EUR GO 446 2,149.72 4.8200 13:07:41:093 EUR GO 260 1,258.40 4.8400 13:06:20:033 EUR GF21A 3,600 3,734.64 103.7400 13:05:33:003 EUR CB21A 10,000 10,500.00 105.0000 13:03:56:000 EUR BV20A 2,300 2,369.00 103.0000 13:01:01:027 EUR AX24A 10,000 11,300.00 113.0000 13:01:01:027 EUR AX24A 300 342.00 114.0000 12:50:25:070 EUR BOV 3,477 4,659.18 1.3400 12:50:25:070 EUR BOV 1,523 2,056.05 1.3500 12:45:34:077 EUR G36A 15,000 17,044.50 113.6300 12:44:43:027 EUR IHI 9,000 6,390.00 0.7100 12:20:01:027 EUR G21A 11,647 13,026.00 111.8400 12:14:59:083 EUR G22B 5,000 5,666.50 113.3300 12:10:58:040 EUR G19A 27,953 28,651.83 102.5000 12:09:50:077 EUR G40A 11,200 13,676.32 122.1100 12:02:27:047 EUR BOV 6,200 8,308.00 1.3400 11:48:23:083 EUR BMIT 3,676 1,948.28 0.5300 11:48:23:083 EUR BMIT 324 170.10 0.5250 11:38:12:040 EUR G28B 12,000 15,900.00 132.5000 11:35:20:057 EUR HSB 15,000 24,750.00 1.6500 11:34:27:030 EUR HSB 40,000 66,000.00 1.6500 11:29:28:040 EUR IH26C 7,000 7,070.00 101.0000 11:29:06:060 EUR EN29A 50,000 50,500.00 101.0000 11:17:44:003 EUR MD26A 6,600 6,996.00 106.0000 11:08:26:017 EUR IH26A 7,700 8,046.50 104.5000 10:47:16:010 EUR GO 1,640 7,872.00 4.8000 10:42:24:013 EUR G30A 70,000 100,520.00 143.6000 10:40:53:093 EUR BOV 6,823 9,142.82 1.3400 10:40:53:093 EUR BOV 1,000 1,340.00 1.3400 10:40:53:093 EUR BOV 2,500 3,350.00 1.3400 10:40:29:080 EUR G29B 3,000 3,369.00 112.3000 10:39:41:027 EUR G34A 5,000 6,796.00 135.9200 10:38:59:013 EUR G39A 40,000 42,680.00 106.7000 10:38:18:017 EUR G39A 18,500 19,737.65 106.6900 10:37:38:027 EUR G36A 12,000 13,615.20 113.4600 10:20:52:050 EUR PG 1,000 1,450.00 1.4500 10:20:52:050 EUR PG 1,640 2,378.00 1.4500 10:20:52:050 EUR PG 10,000 14,500.00 1.4500 10:20:05:070 EUR IHI 28,169 19,999.99 0.7100 10:10:50:077 EUR IH26C 4,500 4,545.00 101.0000 10:04:57:047 EUR HSB 10,000 16,500.00 1.6500 09:59:11:050 EUR BD24A 4,000 4,175.60 104.3900 09:59:11:050 EUR BD24A 4,000 4,176.00 104.4000 09:36:40:040 EUR MSC 3,600 2,304.00 0.6400 09:36:25:060 EUR SD27A 10,000 10,026.00 100.2600 09:33:41:033 EUR PG22A 10,000 10,600.00 106.0000 09:32:57:050 EUR BOV 1,177 1,577.18 1.3400 09:32:29:043 EUR BOV 1,000 1,350.00 1.3500 09:32:20:027 EUR IH26C 5,500 5,555.00 101.0000 09:32:19:073 EUR IH25A 700 735.00 105.0000 09:32:19:073 EUR IH25A 600 630.00 105.0000 09:32:08:000 EUR IH24A 5,000 5,260.00 105.2000 09:32:08:000 EUR IH24A 1,100 1,157.20 105.2000 09:32:02:017 EUR GO 360 1,728.00 4.8000

• Cover