BusinessToday Previous Editions

06.06.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 29.05.2019 Trading Date: 05-Jun-2019 • Number of Trades: 61 • Turnover: 956,076.13 MSE TRX Index: 9,775.056 (Change: 0.032%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BMIT 116,250 62,925.00 8 0.545 0.540 0.540 0.545 0.005 BOV 22,005 30,807.00 8 1.400 1.400 1.400 1.400 0.000 GCL 1,920 506.88 1 0.264 0.264 0.264 0.264 0.014 GO 10,038 44,970.24 2 4.480 4.480 4.480 4.480 0.000 HSB 3,000 4,920.00 2 1.640 1.640 1.640 1.640 0.000 MPC 5,000 3,175.00 2 0.635 0.635 0.635 0.635 -0.005 PZC 13,300 13,300.00 1 1.000 1.000 1.000 1.000 0.000 TRI 3,232 5,752.96 3 1.780 1.780 1.780 1.780 0.020 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G22B 25,000 28,219.50 2 112.890 112.870 112.870 112.890 0.090 G30A 141,000 205,305.60 2 145.620 145.000 145.000 145.620 0.850 G33A 62,500 87,725.00 1 140.360 140.360 140.360 140.360 1.010 G36A 7,000 8,199.80 1 117.140 117.140 117.140 117.140 0.380 G39A 53,500 59,213.80 3 110.680 110.680 110.680 110.680 0.680 G40A 12,100 15,300.45 2 126.450 126.450 126.450 126.450 0.450 G41A 6,000 6,955.80 1 115.930 115.930 115.930 115.930 0.830 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BV30A 125,000 126,252.50 6 101.010 101.000 101.010 101.000 -0.600 BX27A 4,000 4,075.00 2 102.000 101.750 102.000 101.750 0.000 EF27A 10,000 10,500.00 1 105.000 105.000 105.000 105.000 0.000 GC21A 4,000 3,920.00 1 98.000 98.000 98.000 98.000 0.000 HF28A 7,400 7,603.50 2 102.750 102.750 102.750 102.750 0.000 IH26C 120,000 122,795.00 4 102.400 102.000 102.300 102.000 -0.400 PG20A 500 510.00 1 102.000 102.000 102.000 102.000 0.000 PZ26A 87,000 88,305.00 1 101.500 101.500 101.500 101.500 0.000 ST27A 8,000 8,385.70 2 104.900 104.000 104.000 104.900 2.400 TI27A 4,000 4,160.00 1 104.000 104.000 104.000 104.000 0.000 VR27A 2,200 2,292.40 1 104.200 104.200 104.200 104.200 0.000 MSE Equity Total Return Index 13:32:15:083 EUR BMIT 25,000 13,625.00 0.5450 13:32:15:083 EUR BMIT 5,000 2,725.00 0.5450 13:28:25:047 EUR TRI 470 836.60 1.7800 13:26:19:067 EUR BOV 52 72.80 1.4000 12:58:38:050 EUR BOV 2,068 2,895.20 1.4000 12:52:57:070 EUR ST27A 700 728.00 104.0000 12:52:57:070 EUR ST27A 7,300 7,657.70 104.9000 12:46:08:017 EUR G39A 16,500 18,262.20 110.6800 12:39:34:033 EUR HF28A 2,400 2,466.00 102.7500 12:39:34:033 EUR HF28A 5,000 5,137.50 102.7500 12:39:14:007 EUR VR27A 2,200 2,292.40 104.2000 12:33:04:063 EUR G30A 138,000 200,955.60 145.6200 12:31:19:003 EUR G36A 7,000 8,199.80 117.1400 12:28:36:003 EUR BX27A 2,000 2,040.00 102.0000 12:28:36:003 EUR BX27A 2,000 2,035.00 101.7500 12:27:44:060 EUR G40A 1,000 1,264.50 126.4500 12:26:57:093 EUR G33A 62,500 87,725.00 140.3600 12:15:31:077 EUR G40A 11,100 14,035.95 126.4500 12:15:11:093 EUR IH26C 20,000 20,400.00 102.0000 12:12:44:027 EUR G41A 6,000 6,955.80 115.9300 12:11:43:037 EUR G39A 20,000 22,136.00 110.6800 12:11:43:037 EUR G39A 17,000 18,815.60 110.6800 12:03:38:080 EUR G22B 10,000 11,289.00 112.8900 11:58:23:093 EUR BMIT 3,750 2,025.00 0.5400 11:58:23:093 EUR BMIT 25,000 13,500.00 0.5400 11:58:23:093 EUR BMIT 11,250 6,075.00 0.5400 11:54:44:077 EUR PZC 13,300 13,300.00 1.0000 11:15:50:083 EUR BV30A 14,400 14,544.00 101.0000 11:15:50:083 EUR BV30A 10,600 10,706.00 101.0000 10:58:02:093 EUR HSB 1,160 1,902.40 1.6400 10:58:02:093 EUR HSB 1,840 3,017.60 1.6400 10:52:12:017 EUR EF27A 10,000 10,500.00 105.0000 10:46:03:100 EUR BOV 7,365 10,311.00 1.4000 10:45:39:073 EUR BOV 4,550 6,370.00 1.4000 10:42:48:047 EUR PG20A 500 510.00 102.0000 10:42:30:007 EUR BV30A 25,000 25,252.50 101.0100 10:42:30:007 EUR BV30A 400 404.00 101.0000 10:42:30:007 EUR BV30A 25,000 25,250.00 101.0000 10:42:30:007 EUR BV30A 49,600 50,096.00 101.0000 10:39:04:027 EUR PZ26A 87,000 88,305.00 101.5000 10:38:02:027 EUR BOV 1,300 1,820.00 1.4000 10:28:37:087 EUR G22B 15,000 16,930.50 112.8700 10:27:09:097 EUR G30A 3,000 4,350.00 145.0000 09:50:41:070 EUR TI27A 4,000 4,160.00 104.0000 09:49:41:003 EUR MPC 1,800 1,143.00 0.6350 09:48:13:093 EUR BMIT 25,000 13,500.00 0.5400 09:44:40:097 EUR TRI 1,762 3,136.36 1.7800 09:43:35:007 EUR TRI 1,000 1,780.00 1.7800 09:36:15:037 EUR GO 8,888 39,818.24 4.4800 09:35:27:067 EUR GCL 1,920 506.88 0.2640 09:35:26:027 EUR IH26C 5,000 5,115.00 102.3000 09:35:26:027 EUR IH26C 5,500 5,632.00 102.4000 09:35:26:027 EUR IH26C 89,500 91,648.00 102.4000 09:34:43:027 EUR MPC 3,200 2,032.00 0.6350 09:32:18:033 EUR BOV 2,800 3,920.00 1.4000 09:32:18:033 EUR BOV 2,112 2,956.80 1.4000 09:32:18:033 EUR BOV 1,758 2,461.20 1.4000 09:32:12:087 EUR GO 1,150 5,152.00 4.4800 09:32:06:007 EUR BMIT 19,200 10,368.00 0.5400 09:32:06:007 EUR BMIT 2,050 1,107.00 0.5400 09:32:03:060 EUR GC21A 4,000 3,920.00 98.0000

• Cover