BusinessToday Previous Editions

13.06.19 18 MARKETS MSE Regulated Main Market MSE All Trades - 12.06.2019 Trading Date: 12-Jun-2019 • Number of Trades: 137 • Turnover: 1,941,812.51 MSE TRX Index: 9,781.219 (Change: 0.121%) Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price BMIT 14,700 8,011.50 2 0.545 0.545 0.545 0.545 0.000 BOV 48,476 61,629.46 13 1.275 1.260 1.260 1.275 0.010 GO 5,350 24,396.00 3 4.560 4.560 4.560 4.560 0.000 HSB 4,693 7,602.66 3 1.620 1.620 1.620 1.620 0.000 IHI 2,100 1,722.00 2 0.820 0.820 0.820 0.820 0.000 MDI 2,000 1,200.00 1 0.600 0.600 0.600 0.600 0.000 MLT 2,450 2,094.75 1 0.855 0.855 0.855 0.855 0.000 MPC 3,499 2,226.87 4 0.640 0.635 0.635 0.640 0.000 STS 4,995 8,441.55 1 1.690 1.690 1.690 1.690 0.000 TML 8,500 7,735.00 2 0.910 0.910 0.910 0.910 0.000 TRI 42,562 75,760.36 3 1.780 1.780 1.780 1.780 0.000 Government Stocks Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price G19A 9,318 9,455.90 2 101.480 101.480 101.480 101.480 -0.030 G20B 29,000 30,200.50 2 104.150 104.130 104.150 104.130 -0.070 G21A 70,825 78,679.49 4 111.090 111.090 111.090 111.090 0.020 G23A 3,495 4,246.43 1 121.500 121.500 121.500 121.500 -1.030 G28A 12,500 17,190.00 1 137.520 137.520 137.520 137.520 1.050 G28B 63,000 85,026.40 3 135.000 134.960 135.000 134.960 0.090 G29A 21,000 29,966.40 2 142.700 142.690 142.700 142.690 0.370 G29B 46,500 53,419.20 3 114.880 114.880 114.880 114.880 0.010 G30A 25,000 36,617.50 1 146.470 146.470 146.470 146.470 0.470 G34A 30,000 42,039.00 1 140.130 140.130 140.130 140.130 0.850 G36A 25,000 29,602.50 3 118.450 118.400 118.400 118.450 0.170 G39A 724,700 812,184.10 24 112.410 110.000 110.000 112.000 0.210 G40A 105,400 134,820.73 10 128.030 127.750 128.000 127.770 -0.120 G41A 43,500 51,112.50 2 117.500 117.500 117.500 117.500 0.100 Corporate Bonds Symbol Volume Value Trades High Low Open Closing Change Code Traded Traded Price Price Price Price AX24A 27,900 32,922.00 6 118.000 118.000 118.000 118.000 0.000 BV20A 12,400 12,400.00 1 100.000 100.000 100.000 100.000 -0.500 BV30A 49,400 50,064.80 3 101.700 101.000 101.000 101.700 0.700 BV30B 35,000 35,070.00 1 100.200 100.200 100.200 100.200 0.000 BX27A 20,000 20,572.50 4 102.900 102.850 102.850 102.900 0.050 GP22A 10,000 10,173.94 2 101.750 101.730 101.730 101.750 0.600 HF28A 9,000 9,135.00 2 101.500 101.500 101.500 101.500 0.350 HP25A 8,800 9,020.00 2 102.500 102.500 102.500 102.500 -0.100 IH25A 3,500 3,688.20 2 106.100 105.000 106.100 105.000 -1.100 IH26A 10,000 10,347.65 3 103.500 103.450 103.450 103.500 -0.020 IH26B 4,000 4,100.00 1 102.500 102.500 102.500 102.500 0.100 IH26C 10,000 10,229.00 1 102.290 102.290 102.290 102.290 0.000 MD26A 3,700 3,857.25 2 104.250 104.250 104.250 104.250 0.000 MF24A 41,500 44,366.10 2 107.000 106.900 106.900 107.000 3.900 MS23A 11,200 11,237.87 2 100.500 100.010 100.010 100.500 -1.500 PH28A 6,200 6,444.90 1 103.950 103.950 103.950 103.950 0.000 SD27A 25,000 26,000.00 3 104.000 104.000 104.000 104.000 0.000 SP29A 10,000 10,140.00 1 101.400 101.400 101.400 101.400 0.400 ST27A 6,300 6,552.00 2 104.000 104.000 104.000 104.000 0.000 VH24A 10,000 10,110.50 2 101.990 100.220 100.220 101.990 1.770 MSE Equity Total Return Index 15:22:54:000 EUR MDI 2,000 1,200.00 0.6000 15:22:15:027 EUR G40A 15,400 19,676.58 127.7700 15:19:28:080 EUR G40A 11,200 14,308.00 127.7500 15:17:58:017 EUR G28B 40,000 53,984.00 134.9600 15:14:34:013 EUR G39A 26,000 29,107.00 111.9500 15:14:34:013 EUR G39A 15,000 16,795.50 111.9700 15:14:34:013 EUR G39A 45,600 51,072.00 112.0000 15:14:34:013 EUR G39A 46,500 52,080.00 112.0000 15:14:34:013 EUR G39A 10,000 11,200.00 112.0000 15:14:34:013 EUR G39A 46,500 52,080.00 112.0000 15:14:34:013 EUR G39A 46,500 52,080.00 112.0000 15:05:25:007 EUR G21A 15,000 16,663.50 111.0900 15:05:25:007 EUR G21A 26,166 29,067.81 111.0900 15:02:16:090 EUR GO 4,000 18,240.00 4.5600 15:02:16:090 EUR GO 350 1,596.00 4.5600 15:02:13:063 EUR G20B 15,000 15,619.50 104.1300 14:53:51:067 EUR MPC 658 421.12 0.6400 14:53:51:067 EUR MPC 342 218.88 0.6400 14:50:04:023 EUR MPC 93 59.06 0.6350 14:50:04:023 EUR MPC 2,406 1,527.81 0.6350 14:38:13:063 EUR HF28A 4,000 4,060.00 101.5000 14:28:47:093 EUR BOV 21,389 27,270.98 1.2750 14:19:31:100 EUR BOV 1,343 1,712.33 1.2750 13:20:12:010 EUR BOV 22 28.05 1.2750 13:19:23:033 EUR ST27A 3,500 3,640.00 104.0000 13:15:10:057 EUR IHI 848 695.36 0.8200 13:15:10:057 EUR IHI 1,252 1,026.64 0.8200 12:48:21:013 EUR TML 3,500 3,185.00 0.9100 12:44:30:043 EUR HF28A 5,000 5,075.00 101.5000 12:30:27:007 EUR BOV 1,500 1,905.00 1.2700 12:29:13:053 EUR G19A 4,659 4,727.95 101.4800 12:29:13:053 EUR G19A 4,659 4,727.95 101.4800 12:27:36:037 EUR G40A 8,700 11,138.61 128.0300 12:23:51:097 EUR G30A 25,000 36,617.50 146.4700 12:23:47:040 EUR BOV 236 300.90 1.2750 12:23:47:040 EUR BOV 1,764 2,249.10 1.2750 12:23:33:057 EUR G39A 25,000 28,000.00 112.0000 12:21:25:047 EUR G21A 492 546.56 111.0900 12:19:15:047 EUR TML 5,000 4,550.00 0.9100 12:10:00:080 EUR G29B 25,000 28,720.00 114.8800 12:09:49:057 EUR PH28A 6,200 6,444.90 103.9500 12:09:16:047 EUR TRI 10,000 17,800.00 1.7800 12:08:35:033 EUR G21A 29,167 32,401.62 111.0900 12:07:34:033 EUR G40A 4,900 6,273.47 128.0300 12:05:47:030 EUR TRI 21,720 38,661.60 1.7800 11:54:48:020 EUR TRI 10,842 19,298.76 1.7800 11:52:48:060 EUR G29A 6,000 8,561.40 142.6900 11:52:21:037 EUR G34A 30,000 42,039.00 140.1300 11:51:14:080 EUR G39A 2,600 2,912.00 112.0000 11:50:11:033 EUR SP29A 10,000 10,140.00 101.4000 11:46:27:037 EUR HP25A 2,000 2,050.00 102.5000 11:46:27:037 EUR HP25A 6,800 6,970.00 102.5000 11:46:04:010 EUR G29B 500 574.40 114.8800 11:44:50:007 EUR BOV 13,822 17,553.94 1.2700 11:44:50:007 EUR BOV 1,678 2,139.45 1.2750 11:42:36:000 EUR G28B 19,000 25,642.40 134.9600 11:42:12:073 EUR G29B 21,000 24,124.80 114.8800 11:39:39:053 EUR G41A 8,500 9,987.50 117.5000 11:39:39:053 EUR G41A 35,000 41,125.00 117.5000 11:36:17:060 EUR G28A 12,500 17,190.00 137.5200 11:35:59:013 EUR G40A 11,800 15,091.02 127.8900 11:35:59:013 EUR G40A 12,100 15,474.69 127.8900 11:35:43:057 EUR G40A 4,700 6,010.36 127.8800 11:35:12:000 EUR G20B 14,000 14,581.00 104.1500 11:30:39:037 EUR AX24A 3,000 3,540.00 118.0000 11:29:33:007 EUR BOV 383 482.58 1.2600 11:29:33:007 EUR BOV 3,700 4,662.00 1.2600 11:29:33:007 EUR BOV 1,279 1,611.54 1.2600 11:27:34:007 EUR G39A 17,400 19,507.14 112.1100 11:25:48:017 EUR G39A 20,400 22,931.64 112.4100 11:25:48:017 EUR G39A 4,600 5,157.06 112.1100 11:25:08:080 EUR G39A 10,000 11,241.00 112.4100 11:21:32:033 EUR ST27A 2,800 2,912.00 104.0000 11:21:00:007 EUR SD27A 500 520.00 104.0000 11:21:00:007 EUR SD27A 9,500 9,880.00 104.0000 11:18:18:030 EUR IH26A 4,700 4,862.15 103.4500 11:18:18:030 EUR IH26A 700 724.50 103.5000 11:18:18:030 EUR IH26A 4,600 4,761.00 103.5000 11:16:35:037 EUR MS23A 7,500 7,537.50 100.5000 11:13:32:083 EUR G39A 19,600 22,032.36 112.4100 11:09:57:097 EUR G39A 100,000 112,410.00 112.4100 11:09:42:077 EUR G39A 28,000 31,390.80 112.1100 11:09:30:060 EUR G39A 46,000 51,520.00 112.0000 11:09:30:060 EUR G39A 100,000 112,000.00 112.0000 11:09:30:060 EUR G39A 15,000 16,800.00 112.0000 11:04:54:030 EUR G39A 54,000 60,480.00 112.0000 11:03:55:073 EUR G39A 12,000 13,435.20 111.9600 11:03:55:073 EUR G39A 19,000 21,272.40 111.9600 11:03:43:037 EUR MLT 2,450 2,094.75 0.8550 10:59:37:023 EUR STS 4,995 8,441.55 1.6900 10:58:01:097 EUR G39A 10,000 11,180.00 111.8000 10:53:46:060 EUR AX24A 1,900 2,242.00 118.0000 10:53:06:017 EUR MD26A 1,700 1,772.25 104.2500 10:49:35:027 EUR G39A 5,000 5,500.00 110.0000 10:42:36:090 EUR G28B 4,000 5,400.00 135.0000 10:42:30:073 EUR IH25A 1,200 1,273.20 106.1000 10:42:30:073 EUR IH25A 2,300 2,415.00 105.0000 10:41:52:010 EUR G29A 15,000 21,405.00 142.7000 10:41:39:020 EUR MS23A 3,700 3,700.37 100.0100 10:40:38:093 EUR G40A 6,400 8,192.00 128.0000 10:40:38:093 EUR G40A 18,500 23,680.00 128.0000 10:40:38:093 EUR G40A 11,700 14,976.00 128.0000 10:39:53:060 EUR G36A 5,000 5,922.50 118.4500 10:39:34:040 EUR G36A 10,000 11,840.00 118.4000 10:39:34:040 EUR G36A 10,000 11,840.00 118.4000 10:38:57:013 EUR MD26A 2,000 2,085.00 104.2500 10:38:53:017 EUR G23A 3,495 4,246.43 121.5000 10:25:24:060 EUR HSB 1,024 1,658.88 1.6200 10:25:24:060 EUR HSB 1,693 2,742.66 1.6200 10:21:26:017 EUR GO 1,000 4,560.00 4.5600 10:21:02:090 EUR VH24A 5,000 5,011.00 100.2200 10:21:02:090 EUR VH24A 5,000 5,099.50 101.9900 10:20:15:080 EUR BX27A 5,000 5,142.50 102.8500 10:20:15:080 EUR BX27A 5,000 5,145.00 102.9000 10:19:33:040 EUR GP22A 5,300 5,391.69 101.7300 10:19:33:040 EUR GP22A 4,700 4,782.25 101.7500 10:19:19:027 EUR BV30A 5,600 5,656.00 101.0000 10:19:19:027 EUR BV30A 24,400 24,814.80 101.7000 10:18:29:077 EUR BMIT 5,000 2,725.00 0.5450 10:17:14:073 EUR BOV 110 138.60 1.2600 10:13:02:097 EUR AX24A 3,800 4,484.00 118.0000 10:12:32:027 EUR AX24A 9,400 11,092.00 118.0000 10:12:06:000 EUR AX24A 4,300 5,074.00 118.0000 10:11:11:093 EUR AX24A 5,500 6,490.00 118.0000 10:05:33:097 EUR BMIT 9,700 5,286.50 0.5450 09:49:22:063 EUR MF24A 2,600 2,782.00 107.0000 09:46:24:073 EUR BV20A 12,400 12,400.00 100.0000 09:42:59:020 EUR MF24A 38,900 41,584.10 106.9000 09:42:58:067 EUR IH26C 10,000 10,229.00 102.2900 09:42:14:060 EUR BX27A 5,000 5,142.50 102.8500 09:42:14:060 EUR BX27A 5,000 5,142.50 102.8500 09:32:26:093 EUR SD27A 15,000 15,600.00 104.0000 09:32:26:073 EUR IH26B 4,000 4,100.00 102.5000 09:32:24:050 EUR BV30B 35,000 35,070.00 100.2000 09:32:19:037 EUR BOV 1,250 1,575.00 1.2600 09:32:12:010 EUR BV30A 19,400 19,594.00 101.0000 09:32:09:037 EUR HSB 1,976 3,201.12 1.6200

• Cover