Malta Stock Exchange

Latest Events and Listings

Indices
Issuers
News
Announcements

click here to view detailed report

Price: 104.000

click here to view detailed report

e-Portfolio Banner 2017

Read More...

Upcoming Events

BMIT
0.530
(0.000)
●
BOV
1.190
(0.000)
●
FIM
0.610
(0.000)
●
GCL
0.264
(0.000)
●
GHM
0.740
(0.000)
●
GO
4.580
(0.000)
●
HSB
1.620
(0.000)
●
IHI
0.890
(0.000)
●
LOM
2.300
(0.000)
●
LQS
0.090
(0.000)
●
MDI
0.640
(0.000)
●
MDS
1.150
(0.000)
●
MIA
7.200
(0.000)
●
MLT
0.870
(0.000)
●
MMS
2.000
(0.000)
●
MPC
0.660
(0.000)
●
MSC
0.610
(0.000)
●
MTP
1.490
(0.000)
●
PG
1.640
(0.000)
●
PZC
1.000
(0.000)
●
RS2
1.490
(0.000)
●
SFC
10.400
(0.000)
●
STS
1.650
(0.000)
●
TML
0.900
(0.000)
●
TRI
1.950
(0.000)
●

Malta Stock Exchange Trades for: Tuesday 25 June 2019
FIM
7,660
0.600
●
EF27A
10,000
105.010
●
BOV
3,000
1.200
●
MLT
1,150
0.870
●
BOV
860
1.210
●
HF28A
20,300
103.700
●
HF28A
29,700
102.900
●
HSB
1,535
1.620
●
G39A
30,000
114.290
●
G39A
7,700
114.290
●
G39A
17,300
114.290
●
G28B
15,000
135.990
●
G35A
10,000
115.780
●
G39A
1,700
114.290
●
G39A
18,300
114.290
●
CB25A
5,000
104.990
●
IH26B
5,000
102.400
●
G39A
1,700
114.290
●
G39A
13,300
114.290
●
G36A
20,000
120.730
●
G36A
13,000
120.730
●
G40A
4,000
130.500
●
G40A
4,000
130.500
●
G40A
11,200
130.660
●
G41A
30,000
119.800
●
SD27A
5,000
103.500
●
ST27A
5,000
104.500
●
VH24A
5,000
102.000
●
TRI
200
1.920
●
TRI
1,800
1.900
●
TRI
780
1.950
●
BMIT
910
0.530
●
TI27A
4,800
105.000
●
TI27A
4,800
105.000
●
TI27A
4,800
105.000
●
BOV
2,800
1.200
●
BOV
1,156
1.200
●
MD26A
2,000
105.000
●
MD26A
8,000
106.000
●
AX24A
32,300
118.000
●
TRI
2,500
1.950
●
BOV
2,000
1.220
●
BOV
1,000
1.220
●
IH25A
4,100
106.000
●
G39A
20,000
114.290
●
G39A
15,000
114.290
●
G40A
10,600
130.660
●
ST27A
5,000
103.500
●
IH26C
5,000
101.700
●
IH26C
10,000
101.700
●
G32B
8,000
143.850
●
G32B
40,000
143.850
●
G31A
12,000
150.670
●
G39A
5,000
114.290
●
G30A
2,000
147.690
●
IH26A
4,800
103.500
●
IH26A
100
101.060
●
GF21A
1,200
100.010
●
GF21A
3,000
100.010
●
TRI
2,000
1.950
●
TRI
2,000
1.950
●
MY27A
5,000
101.250
●
G39A
10,000
114.290
●
G39A
10,000
114.290
●
G39A
31,000
114.290
●
G32B
65,000
144.000
●
MDS
2,600
1.140
●
MDS
400
1.150
●
G40A
10,000
130.750
●
FIM
5,655
0.610
●
HSB
4,885
1.620
●
FIM
5,000
0.610
●
G40A
4,000
130.750
●
G21A
18,000
110.940
●
G32A
10,000
146.100
●
G32B
10,000
144.000
●
G32B
6,000
143.850
●
GO
400
4.580
●
G28A
6,000
138.370
●
HM24A
5,000
106.000
●
BOV
3,300
1.200
●
BOV
63
1.190
●
BOV
8,400
1.190
●
BOV
10,000
1.190
●
BOV
7,112
1.190
●
GO
600
4.500
●
BOV
2,200
1.210
●
RS2
1,602
1.470
●
RS2
2,562
1.480
●
RS2
6,200
1.490
●
RS2
3,500
1.490
●
MMS
1,800
2.000
●
RS2
9,000
1.490
●
BMIT
2,000
0.535
●
BMIT
5,000
0.530
●
BMIT
5,000
0.530
●
BMIT
3,500
0.530
●
BMIT
16,600
0.530
●
RS2
136
1.490
●
BOV
1,026
1.210
●
IH25A
6,000
106.000
●
MDS
3,000
1.140
●
BOV
1,354
1.210
●

Instrument:

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

Market Data delayed by 15 minutes

Regulated Main Market

Market Information

Session State: Market Closed

Trading Date: 25-Jun-2019

Number of Trades: 103

Turnover: €973,089.05

MSE TRX Index: 9,846.679 (Change: -0.200%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BMIT	33,010	17,505.30	6	0.535	0.530	0.535	0.530	-0.010
BOV	44,271	52,983.85	14	1.220	1.190	1.210	1.190	-0.020
FIM	18,315	11,095.55	3	0.610	0.600	0.600	0.610	0.000
GO	1,000	4,532.00	2	4.580	4.500	4.500	4.580	0.000
HSB	6,420	10,400.40	2	1.620	1.620	1.620	1.620	0.000
MDS	6,000	6,844.00	3	1.150	1.140	1.140	1.150	0.010
MLT	1,150	1,000.50	1	0.870	0.870	0.870	0.870	0.000
MMS	1,800	3,600.00	1	2.000	2.000	2.000	2.000	0.000
RS2	23,000	34,212.34	6	1.490	1.470	1.470	1.490	0.010
TRI	9,280	18,000.00	6	1.950	1.900	1.950	1.950	0.050

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G21A	18,000	19,969.20	1	110.940	110.940	110.940	110.940	0.000
G28A	6,000	8,302.20	1	138.370	138.370	138.370	138.370	-0.050
G28B	15,000	20,398.50	1	135.990	135.990	135.990	135.990	0.320
G30A	2,000	2,953.80	1	147.690	147.690	147.690	147.690	0.150
G31A	12,000	18,080.40	1	150.670	150.670	150.670	150.670	-0.230
G32A	10,000	14,610.00	1	146.100	146.100	146.100	146.100	0.090
G32B	129,000	185,679.00	5	144.000	143.850	143.850	143.850	-0.210
G35A	10,000	11,578.00	1	115.780	115.780	115.780	115.780	0.120
G36A	33,000	39,840.90	2	120.730	120.730	120.730	120.730	0.250
G39A	181,000	206,864.90	13	114.290	114.290	114.290	114.290	0.290
G40A	43,800	57,228.88	6	130.750	130.500	130.500	130.750	0.500
G41A	30,000	35,940.00	1	119.800	119.800	119.800	119.800	0.470

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
AX24A	32,300	38,114.00	1	118.000	118.000	118.000	118.000	-0.500
CB25A	5,000	5,249.50	1	104.990	104.990	104.990	104.990	-0.010
EF27A	10,000	10,501.00	1	105.010	105.010	105.010	105.010	0.000
GF21A	4,200	4,200.42	2	100.010	100.010	100.010	100.010	-2.490
HF28A	50,000	51,612.40	2	103.700	102.900	103.700	102.900	-1.100
HM24A	5,000	5,300.00	1	106.000	106.000	106.000	106.000	1.000
IH25A	10,100	10,706.00	2	106.000	106.000	106.000	106.000	0.000
IH26A	4,900	5,069.06	2	103.500	101.060	103.500	101.060	-2.440
IH26B	5,000	5,120.00	1	102.400	102.400	102.400	102.400	0.050
IH26C	15,000	15,255.00	2	101.700	101.700	101.700	101.700	-0.300
MD26A	10,000	10,580.00	2	106.000	105.000	105.000	106.000	1.700
MY27A	5,000	5,062.50	1	101.250	101.250	101.250	101.250	-0.250
SD27A	5,000	5,175.00	1	103.500	103.500	103.500	103.500	-0.100
ST27A	10,000	10,400.00	2	104.500	103.500	103.500	104.500	0.000
TI27A	14,400	15,120.00	3	105.000	105.000	105.000	105.000	1.000
VH24A	5,000	5,100.00	1	102.000	102.000	102.000	102.000	1.000

(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
15:17:17:047	EUR	BOV	3,300	3,960.00	1.2000
15:17:17:047	EUR	BOV	63	74.97	1.1900
15:17:17:047	EUR	BOV	8,400	9,996.00	1.1900
15:17:17:047	EUR	BOV	10,000	11,900.00	1.1900
15:17:17:047	EUR	BOV	7,112	8,463.28	1.1900
15:16:53:040	EUR	HM24A	5,000	5,300.00	106.0000
15:00:36:077	EUR	G28A	6,000	8,302.20	138.3700
14:58:33:020	EUR	GO	400	1,832.00	4.5800
14:56:46:073	EUR	G32B	10,000	14,400.00	144.0000
14:56:46:073	EUR	G32B	6,000	8,631.00	143.8500
14:56:23:043	EUR	G32A	10,000	14,610.00	146.1000
14:49:49:097	EUR	G21A	18,000	19,969.20	110.9400
14:38:07:020	EUR	G40A	4,000	5,230.00	130.7500
14:33:26:043	USD	FIM	5,000	3,050.00	0.6100
14:27:55:060	EUR	HSB	4,885	7,913.70	1.6200
14:25:47:013	USD	FIM	5,655	3,449.55	0.6100
14:18:28:023	EUR	G40A	10,000	13,075.00	130.7500
14:18:06:030	EUR	MDS	2,600	2,964.00	1.1400
14:18:06:030	EUR	MDS	400	460.00	1.1500
14:17:10:043	EUR	G32B	65,000	93,600.00	144.0000
13:39:24:087	EUR	G39A	1,700	1,942.93	114.2900
13:39:24:087	EUR	G39A	13,300	15,200.57	114.2900
13:27:49:090	EUR	IH26B	5,000	5,120.00	102.4000
13:27:17:077	EUR	CB25A	5,000	5,249.50	104.9900
13:26:38:097	EUR	G39A	18,300	20,915.07	114.2900
13:25:10:027	EUR	G39A	1,700	1,942.93	114.2900
13:24:03:043	EUR	G35A	10,000	11,578.00	115.7800
13:23:03:097	EUR	G28B	15,000	20,398.50	135.9900
13:19:10:037	EUR	TRI	780	1,521.00	1.9500
13:13:40:057	EUR	TRI	200	384.00	1.9200
13:13:40:057	EUR	TRI	1,800	3,420.00	1.9000
13:04:35:083	EUR	VH24A	5,000	5,100.00	102.0000
13:04:06:063	EUR	ST27A	5,000	5,225.00	104.5000
13:03:33:027	EUR	SD27A	5,000	5,175.00	103.5000
13:02:47:037	EUR	G39A	31,000	35,429.90	114.2900
13:02:08:000	EUR	G39A	10,000	11,429.00	114.2900
13:01:39:090	EUR	G39A	10,000	11,429.00	114.2900
13:00:49:027	EUR	MY27A	5,000	5,062.50	101.2500
12:43:04:017	EUR	TRI	2,000	3,900.00	1.9500
12:41:50:043	EUR	TRI	2,000	3,900.00	1.9500
12:17:14:087	EUR	GF21A	3,000	3,000.30	100.0100
12:16:48:067	EUR	GF21A	1,200	1,200.12	100.0100
12:08:23:060	EUR	G39A	7,700	8,800.33	114.2900
12:08:23:060	EUR	G39A	17,300	19,772.17	114.2900
12:05:14:097	EUR	G39A	30,000	34,287.00	114.2900
12:02:27:010	EUR	HSB	1,535	2,486.70	1.6200
11:58:15:033	EUR	HF28A	29,700	30,561.30	102.9000
11:58:02:047	EUR	HF28A	20,300	21,051.10	103.7000
11:49:35:073	EUR	IH26A	100	101.06	101.0600
11:48:06:077	EUR	IH26A	4,800	4,968.00	103.5000
11:45:42:037	EUR	G30A	2,000	2,953.80	147.6900
11:45:19:073	EUR	G39A	5,000	5,714.50	114.2900
11:41:30:093	EUR	G31A	12,000	18,080.40	150.6700
11:35:47:013	EUR	G32B	40,000	57,540.00	143.8500
11:34:27:050	EUR	G32B	8,000	11,508.00	143.8500
11:34:23:067	EUR	IH26C	5,000	5,085.00	101.7000
11:34:23:067	EUR	IH26C	10,000	10,170.00	101.7000
11:34:03:063	EUR	ST27A	5,000	5,175.00	103.5000
11:31:38:013	EUR	G40A	10,600	13,849.96	130.6600
11:30:37:020	EUR	G39A	15,000	17,143.50	114.2900
11:29:00:013	EUR	G39A	20,000	22,858.00	114.2900
11:26:05:057	EUR	G41A	30,000	35,940.00	119.8000
11:17:14:017	EUR	G40A	4,000	5,220.00	130.5000
11:17:14:017	EUR	G40A	4,000	5,220.00	130.5000
11:17:14:017	EUR	G40A	11,200	14,633.92	130.6600
11:15:50:027	EUR	G36A	20,000	24,146.00	120.7300
11:15:50:027	EUR	G36A	13,000	15,694.90	120.7300
11:08:58:000	EUR	IH25A	4,100	4,346.00	106.0000
11:08:32:010	EUR	BOV	1,000	1,220.00	1.2200
11:07:17:070	EUR	BOV	2,000	2,440.00	1.2200
10:55:41:017	EUR	TRI	2,500	4,875.00	1.9500
10:51:33:003	EUR	AX24A	32,300	38,114.00	118.0000
10:46:35:047	EUR	BOV	1,354	1,638.34	1.2100
10:43:36:023	EUR	MDS	3,000	3,420.00	1.1400
10:41:26:050	EUR	IH25A	6,000	6,360.00	106.0000
10:33:55:010	EUR	BOV	1,026	1,241.46	1.2100
10:32:22:083	EUR	BOV	860	1,040.60	1.2100
10:24:13:050	EUR	MLT	1,150	1,000.50	0.8700
10:03:29:050	EUR	BMIT	910	482.30	0.5300
09:56:55:003	EUR	MD26A	8,000	8,480.00	106.0000
09:56:43:067	EUR	MD26A	2,000	2,100.00	105.0000
09:56:06:050	EUR	BOV	2,800	3,360.00	1.2000
09:56:06:050	EUR	BOV	1,156	1,387.20	1.2000
09:51:29:020	EUR	TI27A	4,800	5,040.00	105.0000
09:51:29:020	EUR	TI27A	4,800	5,040.00	105.0000
09:51:29:020	EUR	TI27A	4,800	5,040.00	105.0000
09:48:48:017	EUR	BOV	3,000	3,600.00	1.2000
09:44:31:057	EUR	EF27A	10,000	10,501.00	105.0100
09:42:32:097	USD	FIM	7,660	4,596.00	0.6000
09:35:05:013	EUR	RS2	136	202.64	1.4900
09:35:03:023	EUR	BMIT	2,000	1,070.00	0.5350
09:35:03:023	EUR	BMIT	5,000	2,650.00	0.5300
09:35:03:023	EUR	BMIT	5,000	2,650.00	0.5300
09:35:03:023	EUR	BMIT	3,500	1,855.00	0.5300
09:35:03:023	EUR	BMIT	16,600	8,798.00	0.5300
09:35:02:040	EUR	RS2	9,000	13,410.00	1.4900
09:33:43:000	EUR	MMS	1,800	3,600.00	2.0000
09:32:39:087	EUR	RS2	1,602	2,354.94	1.4700
09:32:39:087	EUR	RS2	2,562	3,791.76	1.4800
09:32:39:087	EUR	RS2	6,200	9,238.00	1.4900
09:32:39:087	EUR	RS2	3,500	5,215.00	1.4900
09:32:26:097	EUR	BOV	2,200	2,662.00	1.2100
09:32:08:013	EUR	GO	600	2,700.00	4.5000

Best Bids and Offers

Regulated Main Market

(Equities Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
2	15,348	0.530	0.545	6,200	1
2	2,619	1.190	1.220	5,672	1
1	3,500	0.590	0.650	28,980	2
1	10,000	0.200	0.300	9,944	1
1	5,500	0.600	0.715	580	1
1	1,400	4.500	4.580	3,133	2
1	115	1.620	1.630	1,107	1
1	2,100	0.875	0.890	18,825	4
2	3,000	2.260	2.300	2,600	1
1	12,000	0.080	0.150	16,843	1
1	5,000	0.595	0.640	2,167	1
1	12,000	1.080	1.150	14,600	1
1	126	7.100	7.200	164	1
1	1,010	0.855	0.870	8,850	1
1	3,000	1.950	2.000	7,000	1
2	6,200	0.660	0.670	4,000	1
1	7,500	0.575	0.635	6,100	1
1	1,000	1.290	1.490	12,000	2
1	500	1.630	1.640	57,205	5
1	9,320	0.985	1.000	21,520	3
3	14,600	1.410	1.470	2,754	1
1	149	10.000	10.200	1,000	1
1	10,000	1.400	1.650	9,816	1
1	3,336	0.900	0.925	10,000	1
1	8,200	1.900	1.990	10,032	1

(Corporate Bonds Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	2,300	103.250	104.000	400	1
1	4,100	101.560	102.900	5,000	1
1	10,000	105.000	118.500	6,700	1
1	13,000	101.000	103.250	10,000	1
1	10,000	99.660	100.000	5,000	1
-	-	-	100.000	40,000	1
-	-	-	100.000	25,000	1
3	38,300	101.750	102.750	5,000	1
1	10,000	100.210	104.650	17,800	1
1	10,000	100.010	-	-	-
1	10,000	101.500	103.400	15,000	1
1	10,000	100.100	102.980	10,000	1
1	9,000	103.500	105.000	28,400	4
1	10,000	102.000	106.000	55,000	6
1	8,500	105.010	106.990	24,000	1
-	-	-	100.500	150,000	2
1	5,000	98.000	99.990	35,000	1
1	5,800	100.010	102.200	3,900	2
1	20,000	102.500	104.000	2,200	1
1	10,000	100.080	101.500	10,000	1
2	8,200	104.000	105.000	20,000	1
1	5,200	103.000	104.200	25,000	1
1	25,000	103.500	104.000	4,000	1
2	16,900	104.000	106.000	11,700	1
1	5,000	103.000	103.800	400	1
2	68,000	106.750	108.000	2,000	1
1	5,000	102.000	105.000	6,000	2
1	10,000	101.120	108.000	21,500	3
1	14,300	105.050	106.000	3,100	1
1	3,600	105.500	106.000	5,500	1
1	9,900	101.060	103.990	21,400	1
3	15,000	101.500	102.350	5,000	1
1	14,900	101.600	102.200	25,000	1
-	-	-	101.000	6,000	1
-	-	-	102.500	100,000	2
-	-	-	102.000	25,000	1
1	30,000	101.500	105.000	35,000	1
1	2,400	105.500	106.000	1,100	1
1	6,100	107.000	109.500	15,000	1
1	10,000	99.000	102.750	5,100	2
1	10,000	102.000	102.500	10,000	1
1	10,000	100.100	101.890	18,700	1
1	14,000	102.500	104.000	14,000	1
1	4,300	100.030	100.750	400	1
-	-	-	99.900	150,000	1
-	-	-	99.300	132,400	1
-	-	-	105.000	50,000	1
1	1,500	101.000	101.250	2,000	1
1	10,000	102.610	103.000	4,000	1
2	13,000	102.050	102.500	3,200	1
1	10,000	101.700	103.500	10,000	1
1	18,400	111.100	112.000	6,500	1
1	15,000	102.510	103.950	8,300	3
1	50,000	101.500	-	-	-
1	15,000	101.200	103.500	500	1
2	39,600	107.010	-	-	-
2	15,000	101.500	102.390	10,000	1
1	15,000	102.510	104.500	27,800	3
1	40,000	109.500	110.000	4,300	1
1	20,000	104.010	106.000	4,200	1
2	20,000	102.000	-	-	-
1	6,000	101.000	102.000	4,000	1
1	10,000	104.000	-	-	-

(Government Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	3,000	105.130	105.360	3,000	1
1	50,000	103.960	104.060	30,000	1
-	-	-	103.500	4,800	1
1	50,456	110.940	110.980	9,300	1
1	10,000	116.400	116.500	10,000	1
1	1,000	117.630	118.000	1,000	1
-	-	-	139.000	10,000	1
1	13,100	135.990	138.000	5,000	1
-	-	-	144.420	50,000	1
1	10,000	115.890	116.210	10,000	1
1	10,000	147.690	148.000	10,000	1
1	39,500	150.670	151.000	10,100	2
1	5,000	146.100	-	-	-
1	41,000	143.850	144.350	50,000	1
1	60,000	143.460	143.960	50,000	1
1	96,500	142.320	142.820	50,000	1
1	27,000	115.870	-	-	-
1	167,000	120.730	121.060	25,000	1
1	36,700	114.290	115.000	26,000	3
1	11,000	130.750	131.160	50,000	1
1	210,000	119.800	120.000	10,000	1

Prospects MTF

(Prospects Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
-	-	-	101.000	10,000	1
1	10,000	101.000	103.000	10,000	1
1	10,000	101.000	-	-	-
-	-	-	101.000	2,400	1
-	-	-	102.500	13,000	1
1	7,000	61.010	100.000	12,600	1
-	-	-	101.000	38,500	3
-	-	-	102.500	10,400	2
-	-	-	104.000	3,400	1
1	5,000	90.000	102.000	4,000	1
-	-	-	102.000	1,000	1
1	2,000	99.500	100.610	1,100	1
-	-	-	102.000	8,700	1
1	10,000	101.000	102.000	1,000	1
-	-	-	101.500	18,000	1
-	-	-	102.500	5,500	1
1	2,000	102.750	103.500	11,200	1

Latest Events and Listings

Market Data delayed by 15 minutes

Regulated Main Market

Prospects MTF

HOME

NEWS

CSD

ABOUT US