Malta Stock Exchange

6PM
0.800
(0.000)
●
BOV
2.252
(0.000)
●
FIM
0.910
(0.000)
●
GCL
0.490
(0.000)
●
GHM
0.870
(0.000)
●
GO
3.170
(0.000)
●
HSB
1.620
(0.000)
●
IHI
0.635
(0.000)
●
LOM
2.200
(0.000)
●
LQS
0.136
(0.000)
●
MDI
0.349
(0.000)
●
MDS
1.551
(0.000)
●
MIA
4.240
(0.000)
●
MLT
0.851
(0.000)
●
MMS
2.070
(0.000)
●
MPC
0.531
(0.000)
●
MTP
1.880
(0.000)
●
PFC
2.240
(0.000)
●
PZC
1.120
(0.000)
●
RS2
1.625
(0.000)
●
SFC
6.490
(0.000)
●
STS
2.350
(0.000)
●
TML
1.040
(0.000)
●

Malta Stock Exchange Trades for: Friday 23 September 2016
MPC
46,600
0.531
●
G41AA
8,000
108.000
●
G41AA
12,500
108.250
●
G41AA
12,500
108.250
●
G41AA
15,000
108.470
●
G41AA
300,000
108.490
●
G41AA
53,000
108.500
●
G41AA
50,000
108.500
●
G41AA
50,000
108.500
●
G41AA
50,000
108.500
●
G41AA
50,000
108.500
●
G41AA
45,000
108.500
●
G41AA
10,000
108.500
●
G41AA
10,000
108.500
●
G41AA
10,000
108.500
●
G41AA
10,000
108.500
●
G41AA
45,000
108.500
●
G41AA
57,100
108.500
●
G41AA
21,000
108.500
●
MD26A
1,700
102.060
●
MLT
10,000
0.851
●
MIA
1,157
4.240
●
RS2
740
1.600
●
G41AA
9,000
108.350
●
MLT
2,000
0.851
●
BOV
1,900
2.252
●
G41AA
10,000
108.350
●
G41AA
4,600
108.500
●
G41AA
55,100
108.500
●
MDS
2,000
1.545
●
MDS
9,755
1.550
●
RS2
4,260
1.600
●
IH20A
1,000
101.760
●
G41AA
5,000
108.350
●
PZ26A
10,000
103.500
●
G41AA
57,500
108.350
●
PC20A
4,900
101.000
●
G41AA
20,000
108.350
●
IHI
1,000
0.635
●
G41AA
10,000
108.350
●
G41AA
5,000
108.350
●
G31A
500
153.040
●
G31A
16,800
153.040
●
G33A
30,000
141.420
●
G33A
5,000
141.420
●
HB17A
16,306
101.000
●
G40A
3,300
119.000
●
G40A
2,700
119.000
●
G40A
20,800
119.280
●
G40A
18,600
119.280
●
G40A
18,600
119.280
●
G40A
7,800
119.280
●
G40A
3,000
119.280
●
G40A
11,200
119.280
●
G40A
10,800
119.230
●
G36A
10,000
110.180
●
G40A
4,000
119.230
●
G40A
2,900
119.230
●
G40A
8,300
118.630
●
G40A
13,700
119.300
●
G40A
50,000
119.380
●
G41AA
15,000
108.370
●
G41AA
10,000
108.370
●
G41AA
53,800
108.370
●
MPC
4,951
0.531
●
G36A
5,000
110.180
●
G34A
11,000
138.200
●
G34A
4,000
138.200
●
G41AA
20,000
107.750
●
HSB
300
1.620
●
CB21A
2,000
101.000
●
G41AA
19,000
107.990
●
G41AA
9,800
108.000
●
G41AA
5,000
108.000
●
LQS
356
0.136
●
MLT
10,000
0.851
●
G40A
16,900
119.000
●
G40A
10,000
119.000
●
MPC
18,000
0.531
●
G36A
50,000
110.180
●
G36A
10,000
110.180
●
G40A
10,000
119.300
●
PG20A
12,000
103.000
●
G32A
8,000
146.160
●
G40A
10,000
119.300
●
G33A
5,000
141.420
●
BV19B
16,000
102.000
●
BV19B
3,500
102.300
●
G32A
10,000
146.160
●
G21A
7,000
123.590
●
G34A
5,000
138.200
●
G21A
14,659
123.590
●
G41AA
25,000
108.370
●
G36A
5,000
110.130
●
G28B
12,000
138.870
●
G28B
20,000
138.800
●
G41AA
10,000
108.350
●
G41AA
25,000
108.350
●
BV19A
4,000
105.250
●
MDS
1,000
1.551
●
RS2
900
1.625
●
G28B
10,000
138.870
●
G28B
5,000
138.870
●
G28B
10,000
138.870
●
G29B
30,000
114.000
●
G29B
20,000
114.050
●
G29B
10,000
114.050
●
G29A
15,000
147.830
●
G29A
15,000
147.830
●
G41AA
20,000
108.350
●
G30A
10,000
151.280
●
G41AA
15,000
108.350
●
BV30A
25,000
98.500
●
G41AA
5,000
108.350
●
MDS
2,385
1.551
●
G29B
35,000
113.000
●
G28B
7,000
137.840
●
G32A
45,000
146.000
●
G34A
12,000
137.500
●
G34A
42,900
137.760
●
G41AA
4,000
108.350
●
G34A
15,000
138.000
●
G34A
15,000
138.000
●
G36A
50,000
109.990
●
G36A
10,000
109.990
●
G29B
5,000
113.900
●
G36A
50,000
110.000
●
G36A
20,000
110.000
●
G36A
20,000
110.000
●
G36A
15,000
110.000
●
G36A
10,000
110.000
●
G36A
10,000
110.000
●
G36A
10,000
110.000
●
G36A
10,000
110.000
●
G36A
5,000
110.000
●
G36A
5,000
110.000
●
G36A
5,000
110.000
●
G36A
5,000
110.000
●
G40A
7,000
119.000
●
G40A
7,000
119.000
●
G41AA
51,500
108.350
●
G41AA
10,000
108.350
●
G21A
11,648
123.590
●
G23A
18,636
134.390
●
G29A
14,000
147.830
●

click here to view detailed report

Current Index
4,425.529

Previous Index
4,418.845

Change in Index(%)
0.151%

click here to view detailed report

Current Index
1,001.310

Previous Index
1,001.074

Change in Index(%)
0.024%

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: 23-Sep-2016

Number of Trades: 145

Volume Traded: 2,533,853

Value of € denominated securities: 2,874,316.51

Value of US$ denominated securities: 0.00

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	1,900	4,278.80	1	2.252	2.252	2.252	2.252	0.001
HSB	300	486.00	1	1.620	1.620	1.620	1.620	0.000
IHI	1,000	635.00	1	0.635	0.635	0.635	0.635	0.009
LQS	356	48.42	1	0.136	0.136	0.136	0.136	0.001
MDS	15,140	23,460.39	4	1.551	1.545	1.545	1.551	0.001
MIA	1,157	4,905.68	1	4.240	4.240	4.240	4.240	0.000
MLT	22,000	18,722.00	3	0.851	0.851	0.851	0.851	0.000
MPC	69,551	36,931.58	3	0.531	0.531	0.531	0.531	0.010
RS2	5,900	9,462.50	3	1.625	1.600	1.600	1.625	-0.005

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G21A	33,307	41,164.12	3	123.590	123.590	123.590	123.590	0.040
G23A	18,636	25,044.92	1	134.390	134.390	134.390	134.390	0.240
G28B	64,000	88,790.70	6	138.870	137.840	137.840	138.870	1.030
G29A	44,000	65,045.20	3	147.830	147.830	147.830	147.830	0.430
G29B	100,000	113,660.00	5	114.050	113.000	113.000	114.050	1.050
G30A	10,000	15,128.00	1	151.280	151.280	151.280	151.280	0.470
G31A	17,300	26,475.92	2	153.040	153.040	153.040	153.040	0.540
G32A	63,000	92,008.80	3	146.160	146.000	146.000	146.160	0.520
G33A	40,000	56,568.00	3	141.420	141.420	141.420	141.420	0.510
G34A	104,900	144,639.04	7	138.200	137.500	137.500	138.200	0.770
G36A	305,000	335,635.50	19	110.180	109.990	109.990	110.130	0.430
G40A	236,600	282,079.10	20	119.380	118.630	119.000	119.300	0.720
G41AA	1,283,400	1,391,510.66	43	108.500	107.750	107.750	108.370	0.370

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BV19A	4,000	4,210.00	1	105.250	105.250	105.250	105.250	0.000
BV19B	19,500	19,900.50	2	102.300	102.000	102.000	102.300	0.000
BV30A	25,000	24,625.00	1	98.500	98.500	98.500	98.500	-0.500
CB21A	2,000	2,020.00	1	101.000	101.000	101.000	101.000	-1.000
HB17A	16,306	16,469.06	1	101.000	101.000	101.000	101.000	0.000
IH20A	1,000	1,017.60	1	101.760	101.760	101.760	101.760	0.010
MD26A	1,700	1,735.02	1	102.060	102.060	102.060	102.060	-0.890
PC20A	4,900	4,949.00	1	101.000	101.000	101.000	101.000	-1.000
PG20A	12,000	12,360.00	1	103.000	103.000	103.000	103.000	-4.000
PZ26A	10,000	10,350.00	1	103.500	103.500	103.500	103.500	1.480

Treasury Bills

Off-Market

HOME

NEWS

CSD

MARKET

ABOUT US