BusinessToday Previous Editions

25.04.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 24.04.2019 Trading Date: 24-Apr-2019 • Number of Trades: 114 • Turnover: 1,230,085.15 MSE TRX Index: 9,402.435 (Change: 0.186%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BMIT 44,676 23,819.16 5 0.535 0.525 0.525 0.535 0.000 BOV 35,777 47,456.56 10 1.350 1.315 1.320 1.340 0.025 GO 25,629 124,733.82 11 4.880 4.800 4.880 4.800 -0.100 HSB 11,000 19,030.00 1 1.730 1.730 1.730 1.730 0.000 MDI 31,000 18,490.00 6 0.600 0.590 0.600 0.590 -0.025 MIA 5,558 36,727.80 4 6.700 6.600 6.600 6.700 0.100 RS2 23,000 32,430.00 3 1.410 1.410 1.410 1.410 0.010 TML 100 96.00 1 0.960 0.960 0.960 0.960 0.020 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G21A 14,972 16,708.75 2 111.600 111.600 111.600 111.600 -0.060 G28A 22,500 30,390.75 2 135.070 135.070 135.070 135.070 0.090 G28B 52,000 68,860.80 3 132.440 132.420 132.420 132.440 0.000 G29A 49,000 68,433.40 3 139.660 139.660 139.660 139.660 -0.650 G29B 10,000 11,200.00 1 112.000 112.000 112.000 112.000 0.020 G30A 24,500 35,032.85 3 143.000 142.990 142.990 143.000 -0.110 G31A 5,000 7,275.00 1 145.500 145.500 145.500 145.500 0.110 G34A 50,000 67,720.00 1 135.440 135.440 135.440 135.440 0.080 G35A 12,000 13,086.00 1 109.050 109.050 109.050 109.050 -0.030 G36A 54,800 62,108.00 5 113.490 113.000 113.000 113.440 -0.060 G39A 6,700 7,111.25 2 106.150 106.070 106.070 106.150 -0.350 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BX27A 7,000 7,203.00 1 102.900 102.900 102.900 102.900 1.140 CF22A 10,000 10,010.00 1 100.100 100.100 100.100 100.100 0.090 EF27A 20,000 21,000.00 2 105.000 105.000 105.000 105.000 1.000 GF21A 4,400 4,598.00 2 104.500 104.500 104.500 104.500 0.500 GH27A 12,000 12,479.50 2 104.000 103.990 103.990 104.000 0.000 GP22A 57,400 57,808.59 12 101.620 100.500 101.620 100.500 -1.120 HD26A 4,800 4,896.00 1 102.000 102.000 102.000 102.000 -1.000 HF28A 33,200 33,963.00 4 102.750 102.250 102.250 102.750 0.500 HM24A 5,800 6,066.80 1 104.600 104.600 104.600 104.600 0.000 HP25A 8,700 9,135.00 1 105.000 105.000 105.000 105.000 0.000 IH23A 2,000 2,190.00 1 109.500 109.500 109.500 109.500 0.000 IH24A 8,800 9,390.35 2 106.710 106.700 106.710 106.700 1.700 IH26A 11,600 12,008.32 2 103.520 103.520 103.520 103.520 0.000 MD26A 3,500 3,677.50 2 105.500 105.000 105.000 105.500 0.500 MI21A 22,500 22,508.00 2 101.600 100.000 101.600 100.000 -1.400 MM26A 10,000 10,300.00 2 103.000 103.000 103.000 103.000 -0.010 MS23A 100,000 102,500.00 1 102.500 102.500 102.500 102.500 -2.340 MS26A 150,000 149,250.00 1 99.500 99.500 99.500 99.500 -0.700 MY27A 20,000 20,261.20 3 101.310 101.300 101.310 101.300 -0.630 PC26A 3,000 3,105.00 1 103.500 103.500 103.500 103.500 -0.500 PH28A 19,500 20,280.75 3 104.010 104.000 104.010 104.000 -0.300 ST27A 14,000 14,560.00 1 104.000 104.000 104.000 104.000 0.000 TI27A 2,100 2,184.00 1 104.000 104.000 104.000 104.000 -1.000 MSE Equity Total Return Index MSE Equity Price Index 15:10:53:063 EUR MY27A 2,000 2,037.60 101.8800 15:00:44:033 EUR MY31A 6,000 6,210.00 103.5000 15:00:44:033 EUR MY31A 7,000 7,245.00 103.5000 15:00:44:033 EUR MY31A 3,000 3,105.00 103.5000 14:59:29:033 EUR PH28A 7,000 7,280.00 104.0000 14:59:05:047 EUR MM26A 5,000 5,150.00 103.0000 14:59:05:047 EUR MM26A 5,000 5,150.00 103.0000 14:56:49:087 EUR BX27A 7,000 7,203.00 102.9000 14:56:44:060 EUR HF28A 3,200 3,288.00 102.7500 14:52:44:013 EUR BOV 3,000 4,020.00 1.3400 14:51:29:093 EUR PH28A 7,500 7,800.75 104.0100 14:51:29:093 EUR PH28A 5,000 5,200.00 104.0000 14:47:56:037 EUR IH26A 8,400 8,695.68 103.5200 14:46:15:053 EUR IH24A 7,500 8,003.25 106.7100 14:46:15:053 EUR IH24A 1,300 1,387.10 106.7000 14:44:20:090 EUR G36A 5,000 5,672.00 113.4400 14:43:01:007 EUR HF28A 13,200 13,497.00 102.2500 14:43:01:007 EUR HF28A 11,800 12,065.50 102.2500 14:22:34:077 EUR BOV 1,143 1,543.05 1.3500 14:22:34:077 EUR BOV 252 340.20 1.3500 14:18:44:050 EUR MD26A 500 527.50 105.5000 14:06:49:017 EUR MS26A 150,000 149,250.00 99.5000 14:05:48:050 EUR G21A 9,318 10,398.89 111.6000 14:05:08:050 EUR G31A 5,000 7,275.00 145.5000 14:04:40:100 EUR G28A 2,500 3,376.75 135.0700 14:04:22:070 EUR G28B 4,000 5,297.60 132.4400 14:04:17:003 EUR HD26A 4,800 4,896.00 102.0000 14:03:58:010 EUR G29A 4,000 5,586.40 139.6600 14:03:42:027 EUR G29A 34,000 47,484.40 139.6600 14:03:42:027 EUR G29A 11,000 15,362.60 139.6600 14:03:37:007 EUR G29B 10,000 11,200.00 112.0000 14:03:18:000 EUR G30A 3,000 4,290.00 143.0000 14:02:54:077 EUR G30A 18,500 26,453.15 142.9900 14:02:30:073 EUR G39A 5,700 6,050.55 106.1500 14:02:29:067 EUR G28B 40,000 52,968.00 132.4200 14:02:29:067 EUR G28B 8,000 10,595.20 132.4400 14:01:49:003 EUR G34A 50,000 67,720.00 135.4400 14:01:19:060 EUR G28A 20,000 27,014.00 135.0700 14:01:17:063 EUR G35A 12,000 13,086.00 109.0500 14:00:43:037 EUR G36A 12,000 13,618.80 113.4900 14:00:14:037 EUR G36A 10,000 11,315.00 113.1500 13:56:39:090 EUR PC26A 3,000 3,105.00 103.5000 13:50:42:080 EUR MDI 6,000 3,540.00 0.5900 13:50:42:060 EUR MDI 5,000 2,950.00 0.5900 13:50:06:083 EUR TI27A 2,100 2,184.00 104.0000 13:07:15:093 EUR GF21A 2,200 2,299.00 104.5000 13:00:32:080 EUR GF21A 2,200 2,299.00 104.5000 12:58:39:043 EUR CF22A 10,000 10,010.00 100.1000 12:56:00:083 EUR MY27A 2,000 2,026.20 101.3100 12:56:00:083 EUR MY27A 8,000 8,104.00 101.3000 12:52:21:080 EUR GO 15 72.30 4.8200 12:52:21:080 EUR GO 4,185 20,088.00 4.8000 12:44:15:063 EUR G36A 18,000 20,428.20 113.4900 12:33:21:053 EUR G30A 3,000 4,289.70 142.9900 12:28:19:023 EUR MDI 2,000 1,200.00 0.6000 12:25:52:017 EUR GH27A 5,000 5,199.50 103.9900 12:25:52:017 EUR GH27A 7,000 7,280.00 104.0000 12:13:40:080 EUR BMIT 22,476 12,024.66 0.5350 12:11:56:073 EUR HP25A 8,700 9,135.00 105.0000 12:11:47:013 EUR RS2 19,000 26,790.00 1.4100 12:11:37:087 EUR MDI 8,000 4,800.00 0.6000 12:10:22:077 EUR BMIT 5,900 3,127.00 0.5300 12:10:22:077 EUR BMIT 11,000 5,885.00 0.5350 12:08:53:030 EUR G39A 1,000 1,060.70 106.0700 11:54:33:007 EUR GP22A 13,200 13,267.32 100.5100 11:54:33:007 EUR GP22A 700 703.50 100.5000 11:50:25:060 EUR RS2 1,000 1,410.00 1.4100 11:49:53:090 EUR RS2 3,000 4,230.00 1.4100 11:48:27:050 EUR MY27A 10,000 10,131.00 101.3100 11:48:02:050 EUR EF27A 10,000 10,500.00 105.0000 11:47:30:003 EUR EF27A 10,000 10,500.00 105.0000 11:44:39:027 EUR ST27A 14,000 14,560.00 104.0000 11:43:16:080 EUR G36A 9,800 11,074.00 113.0000 11:41:37:043 EUR GO 830 4,050.40 4.8800 11:41:37:043 EUR GO 5,000 24,400.00 4.8800 11:38:34:030 EUR MIA 450 3,015.00 6.7000 11:34:51:080 EUR G21A 5,654 6,309.86 111.6000 11:26:16:077 EUR GP22A 600 603.30 100.5500 11:26:16:077 EUR GP22A 9,100 9,147.32 100.5200 11:26:16:077 EUR GP22A 900 904.59 100.5100 11:21:27:097 EUR BOV 1,680 2,268.00 1.3500 11:21:27:097 EUR BOV 1,918 2,589.30 1.3500 11:19:42:077 EUR BOV 4,402 5,898.68 1.3400 11:18:32:027 EUR GP22A 800 804.40 100.5500 11:05:41:040 EUR GP22A 7,000 7,049.00 100.7000 11:05:41:040 EUR GP22A 11,000 11,077.00 100.7000 11:00:24:007 EUR GP22A 9,300 9,374.40 100.8000 10:56:58:083 EUR GP22A 1,300 1,321.06 101.6200 10:51:14:007 EUR GP22A 2,500 2,540.50 101.6200 10:24:05:040 EUR BMIT 4,676 2,454.90 0.5250 10:24:05:040 EUR BMIT 624 327.60 0.5250 10:07:05:030 EUR HM24A 5,800 6,066.80 104.6000 10:06:50:033 EUR GO 233 1,137.04 4.8800 10:06:12:003 EUR IH26A 3,200 3,312.64 103.5200 10:05:13:027 EUR GO 3,637 17,748.56 4.8800 10:04:42:067 EUR MI21A 500 508.00 101.6000 10:04:42:067 EUR MI21A 22,000 22,000.00 100.0000 10:04:10:057 EUR GO 300 1,464.00 4.8800 09:59:46:033 EUR MS23A 100,000 102,500.00 102.5000 09:53:27:037 EUR MIA 828 5,464.80 6.6000 09:52:39:033 EUR MIA 3,700 24,420.00 6.6000 09:46:39:057 EUR GO 3,700 18,056.00 4.8800 09:45:01:060 EUR IH23A 2,000 2,190.00 109.5000 09:44:36:023 EUR BOV 8,618 11,375.76 1.3200 09:44:36:023 EUR BOV 9,000 11,835.00 1.3150 09:44:36:023 EUR BOV 4,382 5,762.33 1.3150 09:39:01:050 EUR HSB 11,000 19,030.00 1.7300 09:36:28:087 EUR MIA 580 3,828.00 6.6000 09:36:24:077 EUR MDI 2,070 1,242.00 0.6000 09:36:11:007 EUR MD26A 3,000 3,150.00 105.0000 09:34:50:023 EUR GO 2,663 12,995.44 4.8800 09:33:31:077 EUR MDI 7,930 4,758.00 0.6000 09:32:59:067 EUR GO 4,050 19,764.00 4.8800 09:32:28:073 EUR GO 1,016 4,958.08 4.8800 09:32:16:043 EUR HF28A 5,000 5,112.50 102.2500 09:32:12:057 EUR BOV 1,382 1,824.24 1.3200 09:32:08:063 EUR GP22A 1,000 1,016.20 101.6200 09:32:03:080 EUR TML 100 96.00 0.9600

• Cover