Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.770
(0.000)
●
FIM
0.550
(0.000)
●
GCL
0.300
(0.000)
●
GHM
0.750
(0.000)
●
GO
3.500
(0.000)
●
HSB
1.700
(0.000)
●
IHI
0.615
(0.000)
●
LOM
2.360
(0.000)
●
LQS
0.100
(0.000)
●
MDI
0.356
(0.000)
●
MDS
1.110
(0.000)
●
MIA
4.860
(0.000)
●
MLT
0.830
(0.000)
●
MMS
2.040
(0.000)
●
MPC
0.458
(0.000)
●
MTP
1.800
(0.000)
●
PG
1.300
(0.000)
●
PZC
1.040
(0.000)
●
RS2
1.400
(0.000)
●
SFC
6.750
(0.000)
●
STS
1.500
(0.000)
●
TML
0.950
(0.000)
●
TRI
1.840
(0.000)
●

Malta Stock Exchange Trades for: Friday 20 April 2018
UF23A
3,000
105.510
●
MTP
2,220
1.800
●
G39A
100
101.400
●
G20B
5,000
109.150
●
G35A
15,000
103.950
●
G32B
3,000
134.110
●
RS2
3,650
1.400
●
RS2
3,350
1.400
●
HSB
3,210
1.700
●
BOV
4,200
1.770
●
VH24A
3,000
100.000
●
VR27A
3,300
102.990
●
VR27A
4,300
103.000
●
SD27A
5,000
104.290
●
SD27A
2,700
104.300
●
ST27A
5,000
104.250
●
ST27A
1,500
104.450
●
BOV
645
1.770
●
BOV
455
1.775
●
MF24A
27,900
108.750
●
MPC
700
0.458
●
BV30B
10,000
100.000
●
IH26A
6,300
104.000
●
BV30B
3,000
100.000
●
SD27A
40,000
104.300
●
BOV
11,136
1.770
●
BOV
2,523
1.775
●
BOV
5,717
1.780
●
BOV
5,700
1.780
●
BOV
2,390
1.780
●
VR27A
11,500
103.000
●
VR27A
1,000
103.000
●
G41A
43,000
106.130
●
FIM
17,764
0.550
●
G21A
25,500
116.000
●
G22A
6,989
120.750
●
G20B
10,000
109.000
●
G30A
15,500
142.040
●
HB18A
4,300
100.000
●
G33A
8,000
132.200
●
BOV
1,000
1.770
●
TRI
550
1.840
●
G22B
70,000
116.500
●
BOV
1,800
1.770
●
BOV
14,000
1.770
●
BV20A
23,300
102.770
●
BV20A
11,400
102.770
●
PG
5,000
1.300
●
FIM
10,000
0.550
●
VR27A
6,000
102.990
●
VR27A
14,000
103.000
●
VR27A
10,000
103.000
●
VR27A
10,000
103.000
●
BV30B
90,000
100.000
●
BV30B
8,000
100.000
●
BOV
2,426
1.770
●
BOV
374
1.770
●
BOV
6,000
1.770
●
G30A
7,300
142.040
●
LOM
1,254
2.360
●
VR27A
1,400
102.990
●
ST27A
500
104.450
●
G29B
50,000
109.550
●

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-Apr-2018

Number of Trades: 63

Turnover: €759,270.12

MSE TRX Index: 8,529.407 (Change: -0.037%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	58,366	103,460.79	14	1.780	1.770	1.770	1.770	0.000
FIM	27,764	15,270.20	2	0.550	0.550	0.550	0.550	0.000
HSB	3,210	5,457.00	1	1.700	1.700	1.700	1.700	0.000
LOM	1,254	2,959.44	1	2.360	2.360	2.360	2.360	0.000
MPC	700	320.60	1	0.458	0.458	0.458	0.458	0.000
MTP	2,220	3,996.00	1	1.800	1.800	1.800	1.800	-0.050
PG	5,000	6,500.00	1	1.300	1.300	1.300	1.300	-0.010
RS2	7,000	9,800.00	2	1.400	1.400	1.400	1.400	0.010
TRI	550	1,012.00	1	1.840	1.840	1.840	1.840	-0.010

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G20B	15,000	16,357.50	2	109.150	109.000	109.150	109.000	-0.240
G21A	25,500	29,580.00	1	116.000	116.000	116.000	116.000	-0.080
G22A	6,989	8,439.22	1	120.750	120.750	120.750	120.750	-0.630
G22B	70,000	81,550.00	1	116.500	116.500	116.500	116.500	-0.330
G29B	50,000	54,775.00	1	109.550	109.550	109.550	109.550	-0.310
G30A	22,800	32,385.12	2	142.040	142.040	142.040	142.040	-0.960
G32B	3,000	4,023.30	1	134.110	134.110	134.110	134.110	-0.630
G33A	8,000	10,576.00	1	132.200	132.200	132.200	132.200	-0.380
G35A	15,000	15,592.50	1	103.950	103.950	103.950	103.950	-0.010
G39A	100	101.40	1	101.400	101.400	101.400	101.400	0.000
G41A	43,000	45,635.90	1	106.130	106.130	106.130	106.130	-0.490

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BV20A	34,700	35,661.19	2	102.770	102.770	102.770	102.770	0.010
BV30B	111,000	111,000.00	4	100.000	100.000	100.000	100.000	0.000
HB18A	4,300	4,300.00	1	100.000	100.000	100.000	100.000	-0.010
IH26A	6,300	6,552.00	1	104.000	104.000	104.000	104.000	0.000
MF24A	27,900	30,341.25	1	108.750	108.750	108.750	108.750	0.000
SD27A	47,700	49,750.60	3	104.300	104.290	104.290	104.300	0.010
ST27A	7,000	7,301.50	3	104.450	104.250	104.250	104.450	0.450
UF23A	3,000	3,165.30	1	105.510	105.510	105.510	105.510	0.110
VH24A	3,000	3,000.00	1	100.000	100.000	100.000	100.000	0.000
VR27A	61,500	63,343.93	9	103.000	102.990	102.990	102.990	0.000

(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
15:30:08:000	EUR	G29B	50,000	54,775.00	109.550
15:20:32:057	EUR	LOM	1,254	2,959.44	2.360
15:13:41:080	EUR	G30A	7,300	10,368.92	142.040
14:50:53:027	EUR	ST27A	500	522.25	104.450
14:49:12:093	EUR	VR27A	1,400	1,441.86	102.990
14:30:53:027	USD	FIM	10,000	5,500.00	0.550
14:18:11:070	EUR	PG	5,000	6,500.00	1.300
14:14:10:023	EUR	BV20A	11,400	11,715.78	102.770
14:14:08:040	EUR	BV20A	23,300	23,945.41	102.770
14:08:59:037	EUR	BOV	1,800	3,186.00	1.770
14:08:59:037	EUR	BOV	14,000	24,780.00	1.770
14:04:06:093	EUR	G22B	70,000	81,550.00	116.500
13:51:25:047	EUR	HSB	3,210	5,457.00	1.700
13:23:59:043	EUR	RS2	3,650	5,110.00	1.400
13:23:59:043	EUR	RS2	3,350	4,690.00	1.400
13:04:19:047	EUR	TRI	550	1,012.00	1.840
12:46:01:010	EUR	BOV	1,000	1,770.00	1.770
12:44:50:073	EUR	G33A	8,000	10,576.00	132.200
12:43:33:047	EUR	HB18A	4,300	4,300.00	100.000
12:42:44:060	EUR	G30A	15,500	22,016.20	142.040
12:41:28:003	EUR	G20B	10,000	10,900.00	109.000
12:37:02:090	EUR	G22A	6,989	8,439.22	120.750
12:36:54:053	EUR	G21A	25,500	29,580.00	116.000
12:35:44:040	USD	FIM	17,764	9,770.20	0.550
12:27:55:093	EUR	G41A	43,000	45,635.90	106.130
12:23:45:033	EUR	G32B	3,000	4,023.30	134.110
12:23:22:027	EUR	G35A	15,000	15,592.50	103.950
12:13:06:090	EUR	G20B	5,000	5,457.50	109.150
11:57:15:023	EUR	VR27A	11,500	11,845.00	103.000
11:57:15:023	EUR	VR27A	1,000	1,030.00	103.000
11:44:19:020	EUR	BOV	11,136	19,710.72	1.770
11:44:19:020	EUR	BOV	2,523	4,478.33	1.775
11:44:19:020	EUR	BOV	5,717	10,176.26	1.780
11:44:19:020	EUR	BOV	5,700	10,146.00	1.780
11:44:19:020	EUR	BOV	2,390	4,254.20	1.780
11:38:39:050	EUR	BOV	6,000	10,620.00	1.770
11:32:52:070	EUR	BOV	2,426	4,294.02	1.770
11:32:52:070	EUR	BOV	374	661.98	1.770
11:30:36:003	EUR	BV30B	8,000	8,000.00	100.000
11:30:10:023	EUR	BV30B	90,000	90,000.00	100.000
11:16:34:077	EUR	VR27A	6,000	6,179.40	102.990
11:16:34:077	EUR	VR27A	14,000	14,420.00	103.000
11:16:34:077	EUR	VR27A	10,000	10,300.00	103.000
11:16:34:077	EUR	VR27A	10,000	10,300.00	103.000
11:07:22:043	EUR	SD27A	40,000	41,720.00	104.300
11:07:21:097	EUR	BV30B	3,000	3,000.00	100.000
11:06:39:027	EUR	IH26A	6,300	6,552.00	104.000
11:00:18:067	EUR	BV30B	10,000	10,000.00	100.000
10:58:17:080	EUR	G39A	100	101.40	101.400
10:22:50:067	EUR	MTP	2,220	3,996.00	1.800
10:21:10:020	EUR	UF23A	3,000	3,165.30	105.510
10:02:08:060	EUR	MPC	700	320.60	0.458
09:56:27:063	EUR	MF24A	27,900	30,341.25	108.750
09:54:59:007	EUR	BOV	645	1,141.65	1.770
09:54:59:007	EUR	BOV	455	807.63	1.775
09:35:57:093	EUR	ST27A	1,500	1,566.75	104.450
09:35:49:080	EUR	ST27A	5,000	5,212.50	104.250
09:34:33:027	EUR	SD27A	5,000	5,214.50	104.290
09:34:33:027	EUR	SD27A	2,700	2,816.10	104.300
09:33:20:013	EUR	VR27A	3,300	3,398.67	102.990
09:33:20:013	EUR	VR27A	4,300	4,429.00	103.000
09:32:14:000	EUR	VH24A	3,000	3,000.00	100.000
09:32:04:000	EUR	BOV	4,200	7,434.00	1.770

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US