BusinessToday Previous Editions

16.05.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 15.05.2019 Trading Date: 15-May-2019 • Number of Trades: 119 • Turnover: 1,323,368.63 MSE TRX Index: 9,619.552 (Change: 0.082%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BOV 15,306 20,467.08 9 1.340 1.325 1.330 1.340 0.000 HSB 6,592 11,338.24 3 1.720 1.720 1.720 1.720 0.000 IHI 50,000 39,733.12 7 0.800 0.790 0.790 0.800 0.010 MIA 7,800 53,820.00 2 6.900 6.900 6.900 6.900 0.000 MLT 33,000 27,485.00 4 0.850 0.830 0.835 0.830 -0.005 MTP 12,169 16,007.91 4 1.320 1.310 1.320 1.310 -0.010 PZC 8,900 8,811.00 2 0.990 0.990 0.990 0.990 0.000 RS2 3,811 5,868.94 1 1.540 1.540 1.540 1.540 -0.010 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G21A 53,783 59,908.88 3 111.390 111.390 111.390 111.390 0.010 G23A 6,989 8,559.43 2 122.470 122.470 122.470 122.470 0.080 G28B 140,000 186,375.00 5 133.200 133.060 133.060 133.200 0.350 G29A 83,000 116,463.80 2 140.360 140.290 140.290 140.360 0.120 G29B 20,000 22,550.00 1 112.750 112.750 112.750 112.750 0.350 G32B 46,000 63,852.60 1 138.810 138.810 138.810 138.810 0.140 G33A 100,000 138,050.00 1 138.050 138.050 138.050 138.050 0.100 G40A 3,800 4,666.70 2 122.900 122.200 122.200 122.900 0.900 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price 1923A 37,000 37,740.00 6 102.000 102.000 102.000 102.000 -0.500 AX24A 13,300 15,694.00 3 118.000 118.000 118.000 118.000 0.840 BV19A 9,300 9,252.50 4 100.000 99.000 99.000 100.000 0.000 BV20A 7,000 7,122.50 1 101.750 101.750 101.750 101.750 0.000 BV30A 64,600 65,246.00 4 101.000 101.000 101.000 101.000 0.000 BX27A 6,000 6,225.00 1 103.750 103.750 103.750 103.750 0.000 GP22A 93,200 94,132.00 9 101.000 101.000 101.000 101.000 0.000 GP23A 10,000 10,300.00 2 103.000 103.000 103.000 103.000 1.990 HD26A 20,000 20,800.00 2 104.000 104.000 104.000 104.000 0.000 HF28A 51,500 53,035.25 5 103.000 102.850 102.850 103.000 0.150 IH23A 13,500 14,580.00 1 108.000 108.000 108.000 108.000 0.000 IH25A 600 637.80 1 106.300 106.300 106.300 106.300 0.200 IH26B 12,900 13,257.60 2 103.000 102.300 103.000 102.300 -0.700 MF24A 7,700 8,547.00 1 111.000 111.000 111.000 111.000 0.000 MM26A 3,000 3,060.00 1 102.000 102.000 102.000 102.000 0.000 MS23A 9,400 9,439.50 3 100.520 100.300 100.520 100.300 -0.200 MS26A 51,200 51,194.88 7 99.990 99.990 99.990 99.990 -0.010 MY31A 52,000 54,136.20 6 104.230 103.900 103.900 104.230 0.430 PC26A 32,800 34,327.50 4 105.000 104.000 104.750 105.000 1.000 PH28A 4,000 4,181.20 2 104.900 104.500 104.500 104.900 0.900 SF27A 5,800 6,177.00 2 106.500 106.500 106.500 106.500 0.000 SP29A 15,000 15,115.00 2 101.000 100.650 101.000 100.650 -0.350 VR27A 5,000 5,210.00 1 104.200 104.200 104.200 104.200 0.450 MSE Equity Total Return Index 14:54:19:037 EUR G22A 3,494 4,070.51 116.5000 14:52:35:053 EUR G23A 2,900 3,551.63 122.4700 14:51:45:063 EUR G22A 5,824 6,793.11 116.6400 14:50:50:043 EUR G21A 30,748 34,250.20 111.3900 14:48:25:050 EUR MS23A 5,000 5,000.00 100.0000 14:47:00:037 EUR MTP 2,348 3,099.36 1.3200 14:47:00:037 EUR MTP 1,452 1,916.64 1.3200 14:41:20:030 EUR G36A 6,000 6,865.80 114.4300 14:40:45:030 EUR G29B 15,000 16,912.50 112.7500 14:40:10:030 EUR G20B 23,000 24,025.80 104.4600 14:40:00:040 EUR G20B 4,000 4,178.40 104.4600 14:33:42:007 EUR G31A 10,000 14,626.00 146.2600 14:32:37:080 EUR G30A 49,000 70,520.80 143.9200 14:32:25:037 EUR G32A 15,000 21,201.00 141.3400 14:31:05:017 EUR G28B 25,000 33,300.00 133.2000 14:31:05:017 EUR G28B 20,000 26,640.00 133.2000 14:31:05:017 EUR G28B 20,000 26,640.00 133.2000 14:28:02:090 EUR G21A 10,483 11,677.01 111.3900 14:28:02:090 EUR G21A 23,300 25,953.87 111.3900 14:19:34:097 EUR VR27A 5,000 5,210.00 104.2000 14:18:39:100 EUR PC26A 9,400 9,870.00 105.0000 14:18:39:100 EUR PC26A 600 630.00 105.0000 14:14:29:097 EUR GP22A 10,000 10,100.00 101.0000 14:08:05:057 EUR AX24A 5,800 6,844.00 118.0000 13:58:39:073 EUR BV30A 29,600 29,896.00 101.0000 13:56:32:083 EUR BV30A 5,000 5,050.00 101.0000 13:56:32:083 EUR BV30A 25,000 25,250.00 101.0000 13:56:32:083 EUR BV30A 5,000 5,050.00 101.0000 13:55:53:100 EUR SP29A 10,000 10,065.00 100.6500 13:53:58:083 EUR IH25A 600 637.80 106.3000 13:53:30:033 EUR BV20A 7,000 7,122.50 101.7500 13:52:54:057 EUR AX24A 3,700 4,366.00 118.0000 13:51:09:000 EUR BOV 200 268.00 1.3400 13:34:28:097 EUR IH26B 4,200 4,296.60 102.3000 13:32:40:000 EUR MS23A 4,000 4,020.80 100.5200 13:32:40:000 EUR MS23A 5,000 5,017.50 100.3500 13:32:40:000 EUR MS23A 400 401.20 100.3000 13:29:29:060 EUR PC26A 7,400 7,696.00 104.0000 13:29:26:053 EUR AX24A 3,800 4,484.00 118.0000 13:24:36:030 EUR MIA 2,800 19,320.00 6.9000 13:20:22:097 EUR MY31A 7,000 7,276.50 103.9500 13:20:22:097 EUR MY31A 4,000 4,160.00 104.0000 13:20:22:097 EUR MY31A 5,000 5,200.00 104.0000 13:20:22:097 EUR MY31A 19,000 19,803.70 104.2300 13:20:22:097 EUR MY31A 10,000 10,423.00 104.2300 13:20:15:080 EUR RS2 3,811 5,868.94 1.5400 13:13:41:060 EUR GP22A 9,000 9,090.00 101.0000 13:10:26:037 EUR HF28A 20,000 20,600.00 103.0000 13:10:26:037 EUR HF28A 10,000 10,300.00 103.0000 13:03:48:083 EUR BX27A 6,000 6,225.00 103.7500 12:47:09:037 EUR MTP 5,517 7,227.27 1.3100 12:42:54:050 EUR IHI 4,488 3,567.96 0.7950 12:42:54:050 EUR IHI 14,420 11,536.00 0.8000 12:42:54:050 EUR IHI 1,500 1,200.00 0.8000 12:42:54:050 EUR IHI 4,592 3,673.60 0.8000 12:35:28:053 EUR G28B 15,000 19,959.00 133.0600 12:32:09:010 EUR BOV 5,000 6,700.00 1.3400 12:31:38:080 EUR BOV 6,000 8,040.00 1.3400 12:24:41:027 EUR G29B 20,000 22,550.00 112.7500 12:23:53:073 EUR G33A 100,000 138,050.00 138.0500 12:20:58:073 EUR G28B 60,000 79,836.00 133.0600 12:01:23:080 EUR HF28A 15,000 15,450.00 103.0000 12:01:01:097 EUR PC26A 15,400 16,131.50 104.7500 12:00:40:067 EUR SF27A 1,200 1,278.00 106.5000 12:00:40:067 EUR SF27A 4,600 4,899.00 106.5000 11:54:44:067 EUR G23A 4,089 5,007.80 122.4700 11:53:43:020 EUR G21A 20,000 22,278.00 111.3900 11:53:42:070 EUR PH28A 3,700 3,866.50 104.5000 11:53:42:070 EUR PH28A 300 314.70 104.9000 11:53:03:073 EUR G23A 2,900 3,551.63 122.4700 11:48:23:053 EUR G29A 33,000 46,318.80 140.3600 11:46:03:053 EUR GP22A 20,000 20,200.00 101.0000 11:35:05:023 EUR MS26A 12,800 12,798.72 99.9900 11:34:49:013 EUR MS26A 5,000 4,999.50 99.9900 11:34:24:080 EUR MS26A 10,000 9,999.00 99.9900 11:33:55:047 EUR MS26A 4,000 3,999.60 99.9900 11:33:38:080 EUR MS26A 10,400 10,398.96 99.9900 11:33:17:050 EUR MS26A 5,000 4,999.50 99.9900 11:32:58:093 EUR MS26A 4,000 3,999.60 99.9900 11:30:37:047 EUR MLT 10,000 8,300.00 0.8300 11:30:37:047 EUR MLT 13,000 10,790.00 0.8300 11:30:16:027 EUR HSB 669 1,150.68 1.7200 11:30:16:027 EUR HSB 1,923 3,307.56 1.7200 11:26:50:097 EUR MF24A 7,700 8,547.00 111.0000 11:25:15:073 EUR HF28A 6,000 6,171.00 102.8500 11:24:38:067 EUR 1923A 4,000 4,080.00 102.0000 11:24:25:037 EUR 1923A 8,000 8,160.00 102.0000 11:23:54:063 EUR 1923A 8,400 8,568.00 102.0000 11:15:59:097 EUR SP29A 5,000 5,050.00 101.0000 11:09:44:087 EUR MLT 3,000 2,550.00 0.8500 11:05:44:083 EUR 1923A 1,400 1,428.00 102.0000 11:05:44:083 EUR 1923A 7,200 7,344.00 102.0000 10:56:50:067 EUR PZC 8,400 8,316.00 0.9900 10:56:50:067 EUR PZC 500 495.00 0.9900 10:50:05:093 EUR BOV 1,675 2,227.75 1.3300 10:50:05:093 EUR BOV 750 997.50 1.3300 10:50:05:093 EUR BOV 581 769.83 1.3250 10:47:54:060 EUR IH23A 13,500 14,580.00 108.0000 10:47:02:057 EUR GP22A 7,000 7,070.00 101.0000 10:46:05:037 EUR GP22A 5,000 5,050.00 101.0000 10:38:10:007 EUR MM26A 3,000 3,060.00 102.0000 10:34:03:017 EUR G29A 50,000 70,145.00 140.2900 10:33:35:007 EUR G32B 46,000 63,852.60 138.8100 10:32:58:013 EUR G40A 3,300 4,055.70 122.9000 10:32:40:077 EUR G40A 500 611.00 122.2000 10:27:27:043 EUR BOV 100 134.00 1.3400 10:09:22:033 EUR GP22A 20,000 20,200.00 101.0000 10:08:28:050 EUR MTP 3,750 4,950.00 1.3200 10:05:49:070 EUR HD26A 15,000 15,600.00 104.0000 09:58:24:073 EUR MY31A 7,000 7,273.00 103.9000 09:57:24:050 EUR GP22A 7,200 7,272.00 101.0000 09:57:10:067 EUR MTP 2,500 3,300.00 1.3200 09:57:10:067 EUR MTP 402 530.64 1.3200 09:50:35:027 EUR HF28A 500 514.25 102.8500 09:48:45:077 EUR MLT 7,000 5,845.00 0.8350 09:42:16:000 EUR BV19A 2,500 2,475.00 99.0000 09:42:16:000 EUR BV19A 4,000 3,980.00 99.5000 09:42:16:000 EUR BV19A 2,500 2,497.50 99.9000 09:42:16:000 EUR BV19A 300 300.00 100.0000 09:32:39:057 EUR IHI 1,112 884.04 0.7950 09:32:28:053 EUR GP23A 5,000 5,150.00 103.0000 09:32:28:053 EUR GP23A 5,000 5,150.00 103.0000 09:32:26:037 EUR BOV 937 1,246.21 1.3300 09:32:26:037 EUR BOV 63 83.79 1.3300 09:32:25:090 EUR 1923A 8,000 8,160.00 102.0000 09:32:11:087 EUR HSB 4,000 6,880.00 1.7200 09:32:09:023 EUR IHI 20,630 16,297.70 0.7900 09:32:09:023 EUR IHI 3,258 2,573.82 0.7900 09:32:07:080 EUR GP22A 10,000 10,100.00 101.0000 09:32:07:080 EUR GP22A 5,000 5,050.00 101.0000 09:32:04:020 EUR HD26A 5,000 5,200.00 104.0000 09:32:03:087 EUR IH26B 8,700 8,961.00 103.0000 09:32:00:057 EUR MIA 5,000 34,500.00 6.9000

• Cover