Malta Stock Exchange

6PM
0.800
(0.000)
●
BOV
2.260
(0.000)
●
FIM
0.930
(0.000)
●
GCL
0.490
(0.000)
●
GHM
0.870
(0.000)
●
GO
3.220
(0.000)
●
HSB
1.620
(0.000)
●
IHI
0.635
(0.000)
●
LOM
2.100
(0.000)
●
LQS
0.136
(0.000)
●
MDI
0.349
(0.000)
●
MDS
1.550
(0.000)
●
MIA
4.260
(0.000)
●
MLT
0.870
(0.000)
●
MMS
2.100
(0.000)
●
MPC
0.560
(0.000)
●
MTP
1.880
(0.000)
●
PFC
2.240
(0.000)
●
PZC
1.100
(0.000)
●
RS2
1.640
(0.000)
●
SFC
7.050
(0.000)
●
STS
2.350
(0.000)
●
TML
1.065
(0.000)
●

Malta Stock Exchange Trades for: Friday 30 September 2016
RS2
1,400
1.630
●
TML
33,000
1.065
●
TML
4,500
1.065
●
IH21A
100
105.410
●
IH21A
6,900
105.410
●
BOV
1,191
2.260
●
RS2
3,100
1.630
●
MB19A
30,000
113.000
●
MS23A
1,100
108.990
●
MS23A
2,000
109.000
●
MDS
1,600
1.550
●
6PM25
110,000
109.800
●
BOV
2,809
2.260
●
IH26A
1,800
102.800
●
IH26A
1,800
102.800
●
G29A
20,000
148.000
●
IH26A
1,800
102.800
●
BOV
22,000
2.260
●
BOV
2,615
2.260
●
G40A
23,000
119.400
●
G40A
2,500
119.400
●
IH26A
2,800
102.800
●
G22B
6,000
123.500
●
G22B
20,000
123.500
●
G22B
5,000
123.500
●
G36A
7,000
109.490
●
G28B
15,000
139.260
●
IG19A
5,300
102.000
●
G16B
8,153
100.690
●
G17C
13,000
104.620
●
MO19A
4,600
100.250
●
IH26A
1,200
103.000
●
IH26A
6,800
103.000
●
IH26A
2,800
103.000
●
G41AA
26,200
108.600
●
G18A
6,989
113.860
●
G18A
6,988
113.860
●
G17D
6,800
103.280
●
G19A
8,000
119.100
●
G19A
2,213
119.100
●
G20A
6,989
119.830
●
G36A
10,000
109.500
●
G40A
14,800
119.400
●
G40A
49,700
119.400
●
G31A
30,000
153.620
●
G28B
5,000
139.260
●
MD26A
10,200
103.750
●
BOV
3,418
2.260
●
GO
1,100
3.220
●
G32A
5,000
146.520
●
FIM
2,900
0.930
●
MI20A
7,700
104.000
●
MI20A
2,300
104.000
●
BOV
4,000
2.260
●
BOV
10,000
2.260
●
BOV
10,000
2.260
●
BOV
10,000
2.260
●
BOV
1,379
2.260
●
BOV
2,071
2.260
●
BOV
1,550
2.260
●
BOV
500
2.260
●
MF24A
1,200
104.100
●
PG20A
700
103.000
●
IG24A
1,900
110.000
●
G41AA
15,600
108.700
●
RS2
1,500
1.630
●
RS2
5,700
1.630
●
RS2
5,500
1.630
●
RS2
1,000
1.630
●
G41AA
36,000
108.700
●
G41AA
20,000
108.700
●
G41AA
20,000
108.700
●
G41AA
12,900
108.700
●
G41AA
8,500
108.700
●
MPC
2,400
0.560
●
BOV
1,309
2.260
●
HB17A
10,000
101.000
●
SFC
72
7.050
●
SFC
600
7.050
●
RS2
2,900
1.630
●
G30A
5,000
151.790
●
G30A
15,000
151.790
●
BV30A
84,200
98.500
●
G21A
4,400
123.610
●
G21A
9,318
123.610
●
G21A
47,005
123.610
●
G30A
25,000
151.990
●
G29A
5,000
148.290
●
IH26A
12,200
102.750
●
IH26A
4,800
103.000
●
G41AA
8,000
108.600
●
G41AA
15,000
108.600
●
G41AA
10,000
108.600
●
G41AA
7,800
108.600
●
G41AA
33,000
108.600
●
MD26A
7,500
103.800
●
MD26A
17,500
103.750
●
G36A
13,000
109.590
●
IH26A
10,000
102.500
●
G34A
50,000
138.050
●
G36A
5,000
109.500
●
G32A
20,000
146.520
●
G32A
6,000
146.520
●
IHI
1,000
0.635
●
G32B
10,000
143.700
●
IH26A
40,000
102.500
●
IH26A
10,000
102.500
●
G36A
30,000
109.590
●
G34A
15,800
138.050
●
GO
2,900
3.220
●
G32A
5,000
146.520
●
MMS
250
2.100
●
G24A
25,000
121.810
●
G41AA
263,300
108.600
●
G41AA
23,800
108.600
●
G41AA
20,000
108.600
●
G41AA
20,000
108.600
●
G41AA
7,000
108.600
●
G21A
31,735
123.610
●
G17C
43,000
104.620
●
BOV
1,967
2.260
●
MS23A
1,500
109.000
●
RS2
1,032
1.640
●

click here to view detailed report

Current Index
4,466.623

Previous Index
4,455.970

Change in Index(%)
0.239%

click here to view detailed report

Current Index
1,011.568

Previous Index
1,009.339

Change in Index(%)
0.221%

Upcoming Event

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

Webcasts

MSE Bye laws Malta Stock Exchange

MSE Regulations Malta Stock Exchange

Regular Market

Market Information

Session State: Market Closed

Trading Date: 30-Sep-2016

Number of Trades: 123

Volume Traded: 1,732,453

Value of € denominated securities: 2,090,832.91

Value of US$ denominated securities: 2,697.00

Value of £ denominated securites: 0.00

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	74,809	169,068.34	15	2.260	2.260	2.260	2.260	0.000
FIM	2,900	2,697.00	1	0.930	0.930	0.930	0.930	0.020
GO	4,000	12,880.00	2	3.220	3.220	3.220	3.220	0.020
IHI	1,000	635.00	1	0.635	0.635	0.635	0.635	0.000
MDS	1,600	2,480.00	1	1.550	1.550	1.550	1.550	0.000
MMS	250	525.00	1	2.100	2.100	2.100	2.100	0.000
MPC	2,400	1,344.00	1	0.560	0.560	0.560	0.560	-0.010
RS2	22,132	36,085.48	8	1.640	1.630	1.630	1.640	0.010
SFC	672	4,737.60	2	7.050	7.050	7.050	7.050	0.050
TML	37,500	39,937.50	2	1.065	1.065	1.065	1.065	0.000

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G16B	8,153	8,209.26	1	100.690	100.690	100.690	100.690	-0.050
G17C	56,000	58,587.20	2	104.620	104.620	104.620	104.620	-0.050
G17D	6,800	7,023.04	1	103.280	103.280	103.280	103.280	-1.040
G18A	13,977	15,914.22	2	113.860	113.860	113.860	113.860	-0.040
G19A	10,213	12,163.68	2	119.100	119.100	119.100	119.100	-0.070
G20A	6,989	8,374.92	1	119.830	119.830	119.830	119.830	0.840
G21A	92,458	114,287.33	4	123.610	123.610	123.610	123.610	-0.100
G22B	31,000	38,285.00	3	123.500	123.500	123.500	123.500	0.650
G24A	25,000	30,452.50	1	121.810	121.810	121.810	121.810	0.110
G28B	20,000	27,852.00	2	139.260	139.260	139.260	139.260	-0.180
G29A	25,000	37,014.50	2	148.290	148.000	148.000	148.290	-0.330
G30A	45,000	68,355.50	3	151.990	151.790	151.790	151.990	0.000
G31A	30,000	46,086.00	1	153.620	153.620	153.620	153.620	-0.230
G32A	36,000	52,747.20	4	146.520	146.520	146.520	146.520	-0.460
G32B	10,000	14,370.00	1	143.700	143.700	143.700	143.700	-0.230
G34A	65,800	90,836.90	2	138.050	138.050	138.050	138.050	-0.120
G36A	65,000	71,213.00	5	109.590	109.490	109.490	109.590	-0.090
G40A	90,000	107,460.00	4	119.400	119.400	119.400	119.400	-0.250
G41AA	547,100	594,263.60	17	108.700	108.600	108.700	108.600	-0.100

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
6PM25	110,000	120,780.00	1	109.800	109.800	109.800	109.800	0.210
BV30A	84,200	82,937.00	1	98.500	98.500	98.500	98.500	0.000
HB17A	10,000	10,100.00	1	101.000	101.000	101.000	101.000	0.000
IG19A	5,300	5,406.00	1	102.000	102.000	102.000	102.000	1.450
IG24A	1,900	2,090.00	1	110.000	110.000	110.000	110.000	0.000
IH21A	7,000	7,378.70	2	105.410	105.410	105.410	105.410	0.400
IH26A	96,000	98,533.10	12	103.000	102.500	102.800	102.500	-0.500
MB19A	30,000	33,900.00	1	113.000	113.000	113.000	113.000	0.250
MD26A	35,200	36,523.75	3	103.800	103.750	103.800	103.750	-0.250
MF24A	1,200	1,249.20	1	104.100	104.100	104.100	104.100	0.000
MI20A	10,000	10,400.00	2	104.000	104.000	104.000	104.000	4.000
MO19A	4,600	4,611.50	1	100.250	100.250	100.250	100.250	-0.280
MS23A	4,600	5,013.89	3	109.000	108.990	108.990	109.000	-0.100
PG20A	700	721.00	1	103.000	103.000	103.000	103.000	0.000

Treasury Bills

Off-Market

HOME

NEWS

CSD

MARKET

ABOUT US