BusinessToday Previous Editions

30.05.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 29.05.2019 Trading Date: 29-May-2019 • Number of Trades: 129 • Turnover: 1,476,963.50 MSE TRX Index: 9,803.816 (Change: 0.033%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BMIT 21,000 11,268.50 2 0.540 0.535 0.535 0.540 0.000 BOV 67,226 89,420.79 12 1.340 1.330 1.335 1.340 0.000 GCL 1,040 260.00 1 0.250 0.250 0.250 0.250 -0.050 GO 2,600 11,211.56 5 4.360 4.300 4.300 4.360 0.060 HSB 8,454 13,944.99 6 1.650 1.640 1.650 1.650 0.000 LOM 4,775 10,791.50 1 2.260 2.260 2.260 2.260 -0.040 MDS 3,000 3,390.00 1 1.130 1.130 1.130 1.130 0.000 MIA 274 2,057.40 2 7.600 7.500 7.500 7.600 0.000 MLT 9,433 7,923.72 1 0.840 0.840 0.840 0.840 -0.015 MPC 1,076 672.50 2 0.625 0.625 0.625 0.625 0.000 MTP 9,583 12,457.90 1 1.300 1.300 1.300 1.300 -0.020 PG 1,320 2,164.80 1 1.640 1.640 1.640 1.640 0.000 RS2 28,274 39,583.60 5 1.400 1.400 1.400 1.400 0.000 SFC 5,095 53,497.50 2 10.500 10.500 10.500 10.500 0.000 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G20A 989 1,043.30 1 105.490 105.490 105.490 105.490 -0.020 G20B 20,000 20,868.00 1 104.340 104.340 104.340 104.340 0.020 G21A 22,306 24,802.06 3 111.260 111.000 111.000 111.260 -0.020 G28A 75,000 102,315.00 2 136.430 136.400 136.430 136.400 0.230 G28B 15,000 20,070.00 1 133.800 133.800 133.800 133.800 0.000 G32A 40,000 57,120.00 1 142.800 142.800 142.800 142.800 0.550 G34A 22,000 30,193.50 2 137.450 136.800 136.800 137.450 0.160 G35A 10,000 11,080.00 1 110.800 110.800 110.800 110.800 -0.250 G36A 117,000 135,135.50 6 115.670 114.990 114.990 115.670 0.230 G39A 211,500 231,092.75 14 109.530 108.500 108.500 109.530 0.530 G40A 50,200 62,399.22 5 124.610 124.210 124.220 124.610 0.390 G41A 85,400 97,309.26 5 114.090 113.690 113.690 114.090 0.440 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price 6PM25 5,000 5,075.00 1 101.500 101.500 101.500 101.500 -1.400 AX24A 15,000 17,700.00 1 118.000 118.000 118.000 118.000 0.000 BV30A 100,000 101,575.00 6 101.600 101.500 101.600 101.500 0.490 BV30B 66,800 67,468.00 5 101.000 101.000 101.000 101.000 0.000 BX27A 5,000 5,145.00 1 102.900 102.900 102.900 102.900 0.000 EF27A 32,000 33,600.00 2 105.000 105.000 105.000 105.000 0.000 GP22A 19,000 19,228.00 1 101.200 101.200 101.200 101.200 0.000 HF28A 7,500 7,710.00 2 102.800 102.800 102.800 102.800 0.050 IH26C 12,000 12,240.00 2 102.000 102.000 102.000 102.000 0.400 MI20A 27,700 28,515.30 5 103.000 102.900 102.900 103.000 0.000 MS23A 3,400 3,400.00 2 100.000 100.000 100.000 100.000 0.000 MY31A 24,500 25,473.75 4 104.050 103.800 104.050 103.800 0.000 PC26A 5,000 5,225.00 1 104.500 104.500 104.500 104.500 -0.500 PG22A 8,000 8,807.20 1 110.090 110.090 110.090 110.090 0.000 SP29A 10,100 10,190.90 2 100.900 100.900 100.900 100.900 -0.040 ST27A 36,000 36,900.00 5 102.500 102.500 102.500 102.500 -0.010 TI27A 17,500 18,200.00 1 104.000 104.000 104.000 104.000 0.000 UF23A 17,900 18,437.00 3 103.000 103.000 103.000 103.000 0.000 MSE Equity Total Return Index 15:24:16:090 EUR MY31A 2,000 2,076.00 103.8000 15:22:14:030 EUR RS2 2,250 3,150.00 1.4000 15:20:07:070 EUR G20B 20,000 20,868.00 104.3400 15:18:44:093 EUR BV30A 20,000 20,300.00 101.5000 14:50:07:067 EUR RS2 441 617.40 1.4000 14:49:09:013 EUR RS2 9,059 12,682.60 1.4000 14:46:06:040 EUR MIA 24 182.40 7.6000 14:39:28:077 EUR G20A 989 1,043.30 105.4900 14:31:55:057 EUR G21A 6,988 7,774.85 111.2600 14:31:44:060 EUR G21A 9,318 10,367.21 111.2600 14:31:37:093 EUR G34A 15,000 20,617.50 137.4500 14:30:44:083 EUR G41A 30,000 34,227.00 114.0900 14:17:24:083 EUR G39A 2,500 2,738.25 109.5300 14:14:35:093 EUR BOV 736 986.24 1.3400 14:07:11:000 EUR MLT 9,433 7,923.72 0.8400 13:59:10:060 EUR G39A 5,000 5,476.50 109.5300 13:58:11:067 EUR PG22A 8,000 8,807.20 110.0900 13:38:10:043 EUR 6PM25 5,000 5,075.00 101.5000 13:33:00:047 EUR MY31A 12,000 12,480.00 104.0000 13:25:24:087 EUR G32A 40,000 57,120.00 142.8000 13:10:05:023 EUR LOM 4,775 10,791.50 2.2600 13:07:24:023 EUR PG 1,320 2,164.80 1.6400 12:47:02:033 EUR G39A 5,000 5,476.50 109.5300 12:39:20:057 EUR MTP 9,583 12,457.90 1.3000 12:33:19:013 EUR G36A 27,000 31,230.90 115.6700 12:22:16:087 EUR TI27A 17,500 18,200.00 104.0000 12:14:43:060 EUR G36A 33,000 38,171.10 115.6700 12:12:45:000 EUR G28A 25,000 34,100.00 136.4000 12:11:58:043 EUR G28A 50,000 68,215.00 136.4300 12:11:24:033 EUR MY31A 3,000 3,114.00 103.8000 11:57:24:020 EUR ST27A 10,000 10,250.00 102.5000 11:56:06:047 EUR ST27A 10,000 10,250.00 102.5000 11:55:33:073 EUR ST27A 10,000 10,250.00 102.5000 11:55:12:080 EUR ST27A 3,000 3,075.00 102.5000 11:54:51:020 EUR ST27A 3,000 3,075.00 102.5000 11:46:15:077 EUR G40A 10,800 13,457.88 124.6100 11:46:03:037 EUR HF28A 5,300 5,448.40 102.8000 11:46:03:037 EUR HF28A 2,200 2,261.60 102.8000 11:44:21:010 EUR MY31A 7,500 7,803.75 104.0500 11:43:28:037 EUR G41A 20,000 22,818.00 114.0900 11:41:03:007 EUR G36A 27,000 31,230.90 115.6700 11:39:52:007 EUR G40A 6,000 7,453.20 124.2200 11:39:46:090 EUR G40A 12,400 15,402.04 124.2100 11:39:46:090 EUR G40A 1,000 1,242.10 124.2100 11:37:44:027 EUR G36A 3,000 3,452.70 115.0900 11:36:22:083 EUR G39A 30,000 32,859.00 109.5300 11:33:16:023 EUR HSB 742 1,224.30 1.6500 11:32:56:030 EUR BOV 4,783 6,361.39 1.3300 11:32:50:027 EUR BV30A 20,000 20,320.00 101.6000 11:32:50:027 EUR BV30A 5,000 5,075.00 101.5000 11:31:21:040 EUR PC26A 5,000 5,225.00 104.5000 11:27:09:003 EUR G39A 2,500 2,733.25 109.3300 11:27:09:003 EUR G39A 5,000 5,475.00 109.5000 11:25:57:033 EUR G39A 3,500 3,814.65 108.9900 11:25:57:033 EUR G39A 15,000 16,348.50 108.9900 11:25:57:033 EUR G39A 13,000 14,170.00 109.0000 11:25:57:033 EUR G39A 16,000 17,440.00 109.0000 11:25:57:033 EUR G39A 5,000 5,455.00 109.1000 11:25:57:033 EUR G39A 97,500 106,596.75 109.3300 11:24:56:030 EUR GO 900 3,870.00 4.3000 11:24:56:030 EUR GO 537 2,309.10 4.3000 11:24:56:030 EUR GO 537 2,309.10 4.3000 11:24:56:030 EUR GO 526 2,293.36 4.3600 11:17:19:070 EUR G28B 15,000 20,070.00 133.8000 11:16:07:030 EUR G39A 6,500 7,084.35 108.9900 11:13:15:077 EUR HSB 411 674.04 1.6400 10:59:27:053 EUR HSB 2,311 3,813.15 1.6500 10:55:57:007 EUR BV30A 25,000 25,400.00 101.6000 10:53:12:050 EUR BV30B 21,800 22,018.00 101.0000 10:52:41:087 EUR MPC 538 336.25 0.6250 10:48:56:090 EUR G39A 5,000 5,425.00 108.5000 10:48:40:080 EUR UF23A 3,400 3,502.00 103.0000 10:48:13:063 EUR UF23A 10,000 10,300.00 103.0000 10:43:50:047 EUR BV30A 25,000 25,400.00 101.6000 10:43:50:047 EUR BV30A 5,000 5,080.00 101.6000 10:38:27:060 EUR BMIT 6,700 3,618.00 0.5400 10:34:26:010 EUR G21A 6,000 6,660.00 111.0000 10:34:03:090 EUR G41A 5,000 5,700.00 114.0000 10:33:57:007 EUR G41A 25,000 28,425.00 113.7000 10:33:52:033 EUR G41A 5,400 6,139.26 113.6900 10:33:33:093 EUR G40A 20,000 24,844.00 124.2200 10:33:12:087 EUR G35A 10,000 11,080.00 110.8000 10:32:36:083 EUR G34A 7,000 9,576.00 136.8000 10:30:48:057 EUR G36A 1,000 1,149.90 114.9900 10:30:48:057 EUR G36A 26,000 29,900.00 115.0000 10:29:49:047 EUR BX27A 5,000 5,145.00 102.9000 10:24:37:000 EUR MPC 538 336.25 0.6250 10:21:34:050 EUR AX24A 15,000 17,700.00 118.0000 10:09:20:053 EUR MS23A 2,500 2,500.00 100.0000 10:09:20:053 EUR MS23A 900 900.00 100.0000 09:59:38:037 EUR MI20A 500 515.00 103.0000 09:53:24:050 EUR UF23A 4,500 4,635.00 103.0000 09:52:22:070 EUR GO 100 430.00 4.3000 09:48:36:077 EUR BV30B 28,800 29,088.00 101.0000 09:46:58:027 EUR SP29A 100 100.90 100.9000 09:46:58:027 EUR SP29A 10,000 10,090.00 100.9000 09:46:45:027 EUR BOV 8,588 11,422.04 1.3300 09:46:45:027 EUR BOV 12 16.08 1.3400 09:44:45:040 EUR GCL 1,040 260.00 0.2500 09:41:33:053 EUR EF27A 12,000 12,600.00 105.0000 09:35:40:033 EUR SFC 5,000 52,500.00 10.5000 09:35:39:073 EUR SFC 95 997.50 10.5000 09:35:03:077 EUR HSB 19 31.35 1.6500 09:35:03:077 EUR HSB 4,282 7,065.30 1.6500 09:35:03:077 EUR HSB 689 1,136.85 1.6500 09:34:35:060 EUR BOV 10,662 14,180.46 1.3300 09:34:35:060 EUR BOV 1,000 1,330.00 1.3300 09:34:35:060 EUR BOV 11,750 15,627.50 1.3300 09:34:35:060 EUR BOV 5,000 6,650.00 1.3300 09:34:35:060 EUR BOV 18,000 23,940.00 1.3300 09:33:59:017 EUR BOV 1,695 2,254.35 1.3300 09:33:46:020 EUR MI20A 4,000 4,116.00 102.9000 09:33:46:020 EUR MI20A 4,700 4,836.30 102.9000 09:33:46:020 EUR MI20A 7,000 7,203.00 102.9000 09:33:46:020 EUR MI20A 11,500 11,845.00 103.0000 09:33:27:040 EUR BOV 546 728.91 1.3350 09:33:27:040 EUR BOV 4,454 5,923.82 1.3300 09:32:33:040 EUR MIA 250 1,875.00 7.5000 09:32:24:043 EUR EF27A 20,000 21,000.00 105.0000 09:32:23:017 EUR IH26C 10,000 10,200.00 102.0000 09:32:23:017 EUR IH26C 2,000 2,040.00 102.0000 09:32:22:097 EUR BV30B 10,000 10,100.00 101.0000 09:32:22:097 EUR BV30B 5,000 5,050.00 101.0000 09:32:22:097 EUR BV30B 1,200 1,212.00 101.0000 09:32:20:087 EUR GP22A 19,000 19,228.00 101.2000 09:32:17:003 EUR MDS 3,000 3,390.00 1.1300 09:32:07:013 EUR RS2 11,524 16,133.60 1.4000 09:32:07:013 EUR RS2 5,000 7,000.00 1.4000 09:32:04:030 EUR BMIT 14,300 7,650.50 0.5350

• Cover