Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.480
(0.000)
●
FIM
0.605
(0.000)
●
GCL
0.256
(0.000)
●
GHM
0.750
(0.000)
●
GO
3.600
(0.000)
●
HSB
1.750
(0.000)
●
IHI
0.630
(0.000)
●
LOM
2.420
(0.000)
●
LQS
0.085
(0.000)
●
MDI
0.565
(0.000)
●
MDS
1.090
(0.000)
●
MIA
5.950
(0.000)
●
MLT
0.870
(0.000)
●
MMS
1.840
(0.000)
●
MPC
0.510
(0.000)
●
MSC
0.645
(0.000)
●
MTP
1.690
(0.000)
●
PG
1.400
(0.000)
●
PZC
1.040
(0.000)
●
RS2
1.200
(0.000)
●
SFC
7.350
(0.000)
●
STS
1.320
(0.000)
●
TML
0.990
(0.000)
●
TRI
1.340
(0.000)
●

Malta Stock Exchange Trades for: Thursday 20 September 2018
IH25A
5,000
110.390
●
CB25A
5,000
106.500
●
GH27A
35,000
102.760
●
G21A
10,000
113.690
●
BOV
1,200
1.480
●
RS2
5,000
1.190
●
G29B
50,000
106.960
●
G29B
10,000
106.960
●
G28A
400,000
130.180
●
BV30A
50,000
101.000
●
G28B
10,000
128.000
●
RS2
50
1.200
●
HF28A
4,800
103.000
●
BV19A
1,600
101.600
●
PG22A
5,000
111.000
●
G29B
100,000
106.660
●
MIA
3,942
5.950
●
FIM
50,000
0.605
●
HD26A
1,900
105.000
●
RS2
7,623
1.180
●
RS2
7,000
1.180
●
1923A
25,000
102.000
●
1923A
2,500
102.000
●
MDI
1,800
0.565
●
MTP
5,244
1.650
●
MTP
500
1.690
●
IH26A
2,800
105.000
●
IH26A
2,800
105.000
●
IH26A
2,800
105.000
●
IH26B
6,300
102.500
●
IH26B
2,100
102.500
●
RS2
6,000
1.180
●
RS2
377
1.180
●
VH24A
3,000
101.800
●
GO
15,000
3.600
●
ST27A
3,000
105.000
●
RS2
3,623
1.180
●
RS2
8,189
1.180
●
RS2
11,811
1.180
●
G32A
50,000
133.930
●
G29B
50,000
106.960
●
BOV
40,000
1.470
●
G29B
50,000
106.960
●
G29B
100,000
106.960
●
BOV
5,000
1.480
●
G34A
50,000
128.640
●
G36A
50,000
106.600
●
G31A
10,000
139.420
●
G32A
50,000
133.830
●
G29B
50,000
106.660
●
G36A
50,000
106.500
●
BOV
2,650
1.480
●
HD26A
5,000
105.000
●
IH26B
10,000
102.800
●
BV20A
5,000
101.700
●
SFC
1,119
7.350
●
G32A
50,000
133.830
●
G36A
50,000
106.500
●
G29B
50,000
106.660
●
MIA
1,700
5.900
●
MIA
860
5.900
●
G29B
50,000
106.660
●
G34A
18,000
128.340
●
VH24A
30,000
101.720
●
HD26A
2,000
104.900
●
HD26A
20,000
105.000
●
MIA
561
5.950
●
MIA
8,000
5.850
●
MIA
2,319
5.850
●
G29B
100,000
106.660
●

Trading Board Malta Stock Exchange - indices, market summary, stocks

Trading Charts Malta Stock Exchange - indices, market summary, stocks

Publications and Statistics Malta Stock Exchange - indices, market summary, stocks

MSE Bye laws Malta Stock Exchange

MSE Regulations Malta Stock Exchange

Regulated Main Market

Market Information

Session State: Market Closed

Trading Date: 20-Sep-2018

Number of Trades: 70

Turnover: €2,227,084.52

MSE TRX Index: 8,683.062 (Change: 0.371%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	48,850	71,898.00	4	1.480	1.470	1.480	1.480	0.000
FIM	50,000	30,250.00	1	0.605	0.605	0.605	0.605	0.010
GO	15,000	54,000.00	1	3.600	3.600	3.600	3.600	0.000
MDI	1,800	1,017.00	1	0.565	0.565	0.565	0.565	-0.005
MIA	17,382	102,263.00	6	5.950	5.850	5.950	5.950	0.000
MTP	5,744	9,497.60	2	1.690	1.650	1.650	1.690	0.040
RS2	49,673	58,665.14	9	1.200	1.180	1.180	1.200	0.020
SFC	1,119	8,224.65	1	7.350	7.350	7.350	7.350	0.250

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G21A	10,000	11,369.00	1	113.690	113.690	113.690	113.690	-0.180
G28A	400,000	520,720.00	1	130.180	130.180	130.180	130.180	-0.150
G28B	10,000	12,800.00	1	128.000	128.000	128.000	128.000	0.000
G29B	610,000	651,406.00	10	106.960	106.660	106.960	106.660	-0.420
G31A	10,000	13,942.00	1	139.420	139.420	139.420	139.420	-0.130
G32A	150,000	200,795.00	3	133.930	133.830	133.930	133.830	-0.520
G34A	68,000	87,421.20	2	128.640	128.340	128.640	128.340	-0.660
G36A	150,000	159,800.00	3	106.600	106.500	106.600	106.500	-0.500

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
1923A	27,500	28,050.00	2	102.000	102.000	102.000	102.000	0.030
BV19A	1,600	1,625.60	1	101.600	101.600	101.600	101.600	-0.150
BV20A	5,000	5,085.00	1	101.700	101.700	101.700	101.700	0.190
BV30A	50,000	50,500.00	1	101.000	101.000	101.000	101.000	0.500
CB25A	5,000	5,325.00	1	106.500	106.500	106.500	106.500	0.000
GH27A	35,000	35,966.00	1	102.760	102.760	102.760	102.760	0.000
HD26A	28,900	30,343.00	4	105.000	104.900	104.900	105.000	0.100
HF28A	4,800	4,944.00	1	103.000	103.000	103.000	103.000	0.000
IH25A	5,000	5,519.50	1	110.390	110.390	110.390	110.390	-0.110
IH26A	8,400	8,820.00	3	105.000	105.000	105.000	105.000	0.800
IH26B	18,400	18,890.00	3	102.800	102.500	102.500	102.800	-0.500
PG22A	5,000	5,550.00	1	111.000	111.000	111.000	111.000	0.000
ST27A	3,000	3,150.00	1	105.000	105.000	105.000	105.000	0.000
VH24A	33,000	33,570.00	2	101.800	101.720	101.720	101.800	-1.200

(TBills Table...)

No trades recorded

Prospects MTF

Off-Market

Regulated Main Market (All Trades)

Traded Time	Currency	Symbol Code	Volume Traded	Value Traded	Execution Price
15:00:30:063	EUR	HF28A	4,800	4,944.00	103.0000
15:00:00:080	EUR	RS2	50	60.00	1.2000
14:57:01:080	EUR	G29B	100,000	106,660.00	106.6600
14:45:38:037	USD	FIM	50,000	30,250.00	0.6050
14:37:39:087	EUR	MIA	3,942	23,454.90	5.9500
14:34:56:090	EUR	G29B	100,000	106,660.00	106.6600
14:32:42:083	EUR	G34A	18,000	23,101.20	128.3400
14:32:17:097	EUR	G29B	50,000	53,330.00	106.6600
14:31:11:060	EUR	MIA	1,700	10,030.00	5.9000
14:31:11:060	EUR	MIA	860	5,074.00	5.9000
14:29:57:073	EUR	G29B	50,000	53,330.00	106.6600
14:29:27:030	EUR	G36A	50,000	53,250.00	106.5000
14:23:04:000	EUR	G32A	50,000	66,915.00	133.8300
14:03:28:000	EUR	G28B	10,000	12,800.00	128.0000
13:57:49:037	EUR	BV30A	50,000	50,500.00	101.0000
13:31:06:047	EUR	HD26A	1,900	1,995.00	105.0000
13:15:17:063	EUR	SFC	1,119	8,224.65	7.3500
13:11:12:090	EUR	BV20A	5,000	5,085.00	101.7000
13:10:12:093	EUR	IH26B	10,000	10,280.00	102.8000
13:07:56:100	EUR	HD26A	5,000	5,250.00	105.0000
12:35:32:060	EUR	BOV	2,650	3,922.00	1.4800
12:30:46:073	EUR	G36A	50,000	53,250.00	106.5000
12:28:50:037	EUR	G29B	50,000	53,330.00	106.6600
12:27:03:090	EUR	G32A	50,000	66,915.00	133.8300
12:18:47:087	EUR	G31A	10,000	13,942.00	139.4200
12:16:50:017	EUR	G36A	50,000	53,300.00	106.6000
12:15:46:067	EUR	G34A	50,000	64,320.00	128.6400
12:14:01:023	EUR	BOV	5,000	7,400.00	1.4800
12:13:07:057	EUR	G29B	100,000	106,960.00	106.9600
12:12:24:037	EUR	G29B	50,000	53,480.00	106.9600
12:12:20:067	EUR	BOV	40,000	58,800.00	1.4700
12:10:55:013	EUR	G29B	50,000	53,480.00	106.9600
12:09:14:033	EUR	G32A	50,000	66,965.00	133.9300
12:07:04:047	EUR	RS2	11,811	13,936.98	1.1800
12:06:52:027	EUR	RS2	3,623	4,275.14	1.1800
12:06:52:027	EUR	RS2	8,189	9,663.02	1.1800
12:04:40:073	EUR	ST27A	3,000	3,150.00	105.0000
12:03:51:070	EUR	GO	15,000	54,000.00	3.6000
11:49:06:023	EUR	VH24A	3,000	3,054.00	101.8000
11:24:37:033	EUR	RS2	6,000	7,080.00	1.1800
11:24:37:033	EUR	RS2	377	444.86	1.1800
11:17:14:093	EUR	IH26B	6,300	6,457.50	102.5000
11:17:14:093	EUR	IH26B	2,100	2,152.50	102.5000
11:11:56:023	EUR	IH26A	2,800	2,940.00	105.0000
11:11:56:023	EUR	IH26A	2,800	2,940.00	105.0000
11:11:56:023	EUR	IH26A	2,800	2,940.00	105.0000
10:51:04:020	EUR	G28A	400,000	520,720.00	130.1800
10:50:19:050	EUR	G29B	50,000	53,480.00	106.9600
10:50:19:050	EUR	G29B	10,000	10,696.00	106.9600
10:44:52:000	EUR	RS2	5,000	5,950.00	1.1900
10:43:23:010	EUR	BOV	1,200	1,776.00	1.4800
10:42:34:010	EUR	G21A	10,000	11,369.00	113.6900
10:34:45:083	EUR	PG22A	5,000	5,550.00	111.0000
10:22:14:093	EUR	BV19A	1,600	1,625.60	101.6000
10:17:22:063	EUR	GH27A	35,000	35,966.00	102.7600
10:13:12:043	EUR	CB25A	5,000	5,325.00	106.5000
10:11:47:037	EUR	IH25A	5,000	5,519.50	110.3900
10:01:59:047	EUR	MIA	561	3,337.95	5.9500
10:01:59:047	EUR	MIA	8,000	46,800.00	5.8500
10:01:59:047	EUR	MIA	2,319	13,566.15	5.8500
10:01:51:067	EUR	HD26A	2,000	2,098.00	104.9000
10:01:51:067	EUR	HD26A	20,000	21,000.00	105.0000
10:00:09:057	EUR	VH24A	30,000	30,516.00	101.7200
09:38:27:023	EUR	MTP	5,244	8,652.60	1.6500
09:38:27:023	EUR	MTP	500	845.00	1.6900
09:32:26:000	EUR	MDI	1,800	1,017.00	0.5650
09:32:19:000	EUR	1923A	25,000	25,500.00	102.0000
09:32:19:000	EUR	1923A	2,500	2,550.00	102.0000
09:32:14:063	EUR	RS2	7,623	8,995.14	1.1800
09:32:14:063	EUR	RS2	7,000	8,260.00	1.1800

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US