BusinessToday Previous Editions

18.04.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 17.04.2019 Trading Date: 17-Apr-2019 • Number of Trades: 68 • Turnover: 1,069,890.43 MSE TRX Index: 9,387.601 (Change: 0.424%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BMIT 5,500 2,942.50 2 0.535 0.535 0.535 0.535 0.000 BOV 18,727 25,094.18 5 1.340 1.340 1.340 1.340 0.000 GO 6,860 32,958.00 5 4.820 4.800 4.820 4.800 0.000 HSB 21,439 36,416.30 4 1.700 1.670 1.670 1.700 0.030 MDI 10,000 6,150.00 1 0.615 0.615 0.615 0.615 0.000 MIA 1,400 9,190.00 2 6.600 6.550 6.600 6.550 0.000 MLT 6,712 5,940.12 1 0.885 0.885 0.885 0.885 0.015 MMS 4,135 9,881.30 5 2.400 2.380 2.380 2.400 0.040 PG 40,125 60,600.25 8 1.560 1.490 1.490 1.560 0.070 RS2 750 1,027.50 1 1.370 1.370 1.370 1.370 -0.050 SFC 1,762 15,858.00 1 9.000 9.000 9.000 9.000 0.200 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G19C 37,000 37,484.70 1 101.310 101.310 101.310 101.310 -0.130 G22A 8,155 9,500.58 3 116.500 116.500 116.500 116.500 -0.400 G39A 559,600 595,507.68 6 106.500 106.120 106.120 106.400 0.000 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price 6PM25 5,000 5,125.00 1 102.500 102.500 102.500 102.500 0.000 AX24A 26,300 30,245.00 1 115.000 115.000 115.000 115.000 1.000 BV30B 36,300 36,376.23 1 100.210 100.210 100.210 100.210 0.210 BX27A 7,500 7,725.00 1 103.000 103.000 103.000 103.000 0.000 GP22A 61,700 62,931.49 7 102.000 101.990 102.000 101.990 1.480 IH26C 10,000 10,250.00 2 102.500 102.500 102.500 102.500 -0.350 MI21A 11,700 11,881.35 1 101.550 101.550 101.550 101.550 0.000 MY27A 56,000 56,700.30 8 101.400 101.000 101.000 101.400 0.070 ST27A 100 104.95 1 104.950 104.950 104.950 104.950 2.950 MSE Equity Total Return Index MSE Equity Price Index Traded Time Currency Symbol Volume Value Execution Code Traded Traded Price 14:45:07:047 EUR HSB 3,500 6,090.00 1.7400 14:44:02:023 EUR PG 6,700 10,452.00 1.5600 14:44:02:023 EUR PG 2,800 4,368.00 1.5600 14:41:23:047 EUR MIA 220 1,452.00 6.6000 14:41:23:047 EUR MIA 11,775 77,715.00 6.6000 14:41:06:020 EUR HD26A 15,000 15,450.00 103.0000 14:38:25:027 EUR HSB 5,000 8,600.00 1.7200 14:35:27:040 EUR BMIT 2,000 1,080.00 0.5400 14:35:27:040 EUR BMIT 7,171 3,872.34 0.5400 14:31:50:037 EUR MY31A 10,000 10,300.00 103.0000 14:31:50:037 EUR MY31A 10,000 10,300.00 103.0000 14:31:50:037 EUR MY31A 10,000 10,300.00 103.0000 14:31:50:037 EUR MY31A 10,000 10,300.00 103.0000 14:19:48:010 EUR G22A 2,330 2,714.45 116.5000 14:19:48:010 EUR G22A 2,330 2,714.45 116.5000 14:19:48:010 EUR G22A 3,495 4,071.68 116.5000 14:15:47:003 EUR G19C 37,000 37,484.70 101.3100 13:55:42:033 EUR G39A 10,000 10,640.00 106.4000 13:55:02:030 EUR PG 7,900 12,324.00 1.5600 13:51:28:083 EUR GO 4,000 19,200.00 4.8000 13:51:28:083 EUR GO 860 4,128.00 4.8000 13:41:56:013 EUR BOV 1,127 1,510.18 1.3400 13:31:26:053 EUR MMS 2,000 4,800.00 2.4000 13:22:27:007 EUR MY27A 7,000 7,098.00 101.4000 13:21:39:013 EUR BMIT 4,200 2,247.00 0.5350 13:16:20:097 EUR BMIT 1,300 695.50 0.5350 13:11:18:060 EUR PG 2,000 3,040.00 1.5200 13:10:11:057 EUR SFC 1,762 15,858.00 9.0000 13:01:27:080 EUR MY27A 13,000 13,167.70 101.2900 13:01:27:080 EUR MY27A 10,000 10,130.00 101.3000 13:01:27:080 EUR MY27A 2,000 2,026.60 101.3300 13:01:27:080 EUR MY27A 10,000 10,138.00 101.3800 13:01:21:003 EUR BX27A 7,500 7,725.00 103.0000 12:59:37:007 EUR BOV 5,000 6,700.00 1.3400 12:54:07:070 EUR MDI 10,000 6,150.00 0.6150 12:53:49:063 EUR G39A 39,600 42,134.40 106.4000 12:51:13:017 EUR HSB 11,616 19,747.20 1.7000 12:50:37:033 EUR BOV 6,165 8,261.10 1.3400 12:50:37:033 EUR BOV 1,335 1,788.90 1.3400 12:50:19:080 EUR HSB 2,500 4,250.00 1.7000 12:50:19:080 EUR HSB 6,323 10,749.10 1.7000 12:48:39:050 EUR PG 3,000 4,560.00 1.5200 12:36:34:070 EUR G39A 400 426.00 106.5000 12:31:30:020 EUR MY27A 7,000 7,070.00 101.0000 12:24:40:023 EUR GP22A 8,300 8,465.17 101.9900 12:24:40:023 EUR GP22A 4,600 4,691.54 101.9900 12:24:40:023 EUR GP22A 3,000 3,059.70 101.9900 12:19:29:100 EUR RS2 750 1,027.50 1.3700 12:12:15:023 EUR BOV 5,100 6,834.00 1.3400 12:11:30:100 EUR 6PM25 5,000 5,125.00 102.5000 12:04:33:083 EUR AX24A 26,300 30,245.00 115.0000 11:41:05:047 EUR MY27A 5,000 5,050.00 101.0000 11:41:05:047 EUR MY27A 2,000 2,020.00 101.0000 11:32:56:057 EUR IH26C 6,700 6,867.50 102.5000 11:32:42:027 EUR IH26C 3,300 3,382.50 102.5000 11:31:48:007 EUR MI21A 11,700 11,881.35 101.5500 11:16:21:097 EUR ST27A 100 104.95 104.9500 11:11:09:017 EUR G39A 4,400 4,669.28 106.1200 11:11:09:017 EUR G39A 500,000 532,100.00 106.4200 11:11:09:017 EUR G39A 5,200 5,538.00 106.5000 10:57:17:023 EUR MLT 6,712 5,940.12 0.8850 10:50:50:040 EUR BV30B 36,300 36,376.23 100.2100 10:44:11:033 EUR MIA 1,000 6,550.00 6.5500 10:37:23:080 EUR GP22A 9,200 9,383.08 101.9900 10:37:04:033 EUR MIA 400 2,640.00 6.6000 10:10:30:097 EUR HSB 1,000 1,670.00 1.6700 09:57:12:070 EUR GO 500 2,400.00 4.8000 09:52:08:043 EUR PG 1,100 1,650.00 1.5000 09:52:08:043 EUR PG 10,000 15,000.00 1.5000 09:40:51:070 EUR GP22A 16,600 16,932.00 102.0000 09:32:29:037 EUR GO 500 2,410.00 4.8200 09:32:29:037 EUR GO 1,000 4,820.00 4.8200 09:32:22:067 EUR MMS 1,030 2,451.40 2.3800 09:32:22:067 EUR MMS 675 1,606.50 2.3800 09:32:22:067 EUR MMS 295 702.10 2.3800 09:32:22:067 EUR MMS 135 321.30 2.3800 09:32:18:043 EUR GP22A 2,700 2,754.00 102.0000 09:32:18:043 EUR GP22A 17,300 17,646.00 102.0000 09:32:10:043 EUR PG 7,174 10,689.26 1.4900 09:32:10:043 EUR PG 4,510 6,719.90 1.4900 09:32:10:043 EUR PG 4,441 6,617.09 1.4900

• Cover