Malta Stock Exchange

Latest Events and Listings

Indices
Issuers
News
Announcements

click here to view detailed report

Price: 100.000

click here to view detailed report

Upcoming Events

BMIT
0.510
(0.000)
●
BOV
1.050
(0.000)
●
FIM
0.640
(0.000)
●
GCL
0.280
(0.000)
●
GHM
0.550
(0.000)
●
GO
4.140
(0.000)
●
HSB
1.200
(0.000)
●
IHI
0.755
(0.000)
●
LOM
2.260
(0.000)
●
LQS
0.065
(0.000)
●
MDI
0.515
(0.000)
●
MDS
1.100
(0.000)
●
MIA
7.000
(0.000)
●
MLT
0.900
(0.000)
●
MMS
2.140
(0.000)
●
MPC
0.650
(0.000)
●
MSC
0.600
(0.000)
●
MTP
1.310
(0.000)
●
PG
1.780
(0.000)
●
PZC
1.010
(0.000)
●
RS2
2.080
(0.000)
●
SFC
11.500
(0.000)
●
STS
1.400
(0.000)
●
TML
0.900
(0.000)
●
TRI
1.650
(0.000)
●

Malta Stock Exchange Trades for: Friday 06 December 2019
G39A
20,000
127.500
●
G36A
5,000
130.000
●
G36A
3,000
130.000
●
G36A
8,000
130.000
●
G36A
25,000
130.000
●
IHI
5,246
0.780
●
IHI
6,500
0.780
●
IHI
3,500
0.780
●
IHI
6,231
0.775
●
G40A
5,000
141.500
●
TI24A
4,900
101.000
●
TI24A
5,000
100.510
●
TI24A
10,000
100.500
●
TI24A
4,500
100.010
●
TI24A
10,000
100.000
●
TI24A
98,600
100.000
●
G36A
3,000
130.400
●
BV20A
10,000
100.000
●
BV20A
200,000
100.000
●
GO
2,000
4.140
●
IH26A
800
103.000
●
IH26A
4,200
103.000
●
BOV
12,320
1.050
●
BOV
23,246
1.050
●
FIM
70,000
0.640
●
HF28A
4,700
100.000
●
HF28A
5,700
100.000
●
IH26B
2,600
101.000
●
IH26B
1,000
101.000
●
IH26B
29,100
101.900
●
IH26B
2,300
101.950
●
G30A
8,000
152.000
●
IHI
5,000
0.755
●
G36A
5,000
132.000
●
G40A
10,600
144.000
●
G32B
5,000
150.000
●
G41A
5,000
133.000
●
PG
3,057
1.750
●
PG
6,000
1.780
●
PG
7,500
1.780
●
G29A
6,000
147.350
●
RS2
2,250
2.120
●
RS2
250
2.140
●
TI24A
1,700
102.020
●
G32B
2,000
150.000
●
MT28A
50,000
106.970
●
PG
13,443
1.780
●
G41A
1,800
133.000
●
G41A
6,700
133.000
●
G41A
6,700
133.000
●
G34A
1,300
150.050
●
G34A
15,000
151.460
●
G30A
19,500
153.000
●
IH26B
10,000
101.950
●
G31A
3,000
157.580
●
G31A
2,000
158.000
●
G41A
5,000
133.950
●
G41A
46,400
133.950
●
G41A
10,000
134.000
●
G41A
14,800
134.000
●
G41A
30,000
134.000
●
G41A
53,500
134.000
●
G41A
25,000
134.000
●
G40A
5,000
145.000
●
G40A
6,800
145.000
●
G36A
95,000
133.000
●
G22B
12,000
110.700
●
G22B
17,000
110.700
●
G39A
15,600
128.000
●
G39A
5,000
129.000
●
G41A
56,300
136.000
●
G39A
10,000
129.500
●
G39A
30,000
129.500
●
G39A
29,000
129.980
●
G39A
15,000
129.990
●
G39A
7,000
130.000
●
G40A
5,000
146.000
●
G30A
6,000
153.140
●
G39A
5,000
128.000
●
TI27A
38,900
100.000
●
TI27A
2,000
100.000
●
BOV
1,000
1.050
●
G40A
2,000
146.000
●
MD26A
12,000
103.150
●
MD26A
10,000
103.010
●
GH27A
3,900
104.600
●
BV31A
50,000
100.200
●
G39A
48,500
127.500
●
G39A
14,500
130.000
●
G39A
20,000
130.000
●
G39A
5,000
130.000
●
G39A
6,000
130.000
●
G39A
22,600
130.000
●
G39A
25,000
130.000
●
G39A
45,000
130.000
●
G39A
10,000
130.000
●
G39A
25,000
130.000
●
G39A
4,500
130.000
●
G29B
15,000
121.000
●
G39A
19,000
130.000
●
HF29A
10,000
99.830
●
IHI
5,000
0.785
●
MMS
1,000
2.140
●
GO
4,850
4.140
●
GO
4,650
4.140
●
MIA
480
7.000
●
MIA
3,500
7.000
●
MIA
570
7.000
●
MIA
552
7.000
●
MIA
230
7.000
●
IH21A
3,200
101.500
●
HSB
372
1.200
●
BOV
35
1.050
●
BOV
10,000
1.050
●
BOV
9,500
1.050
●
BOV
3,000
1.050
●
BOV
1,451
1.050
●
BOV
968
1.050
●
IH25A
5,000
106.250
●
MIA
848
7.000
●
MIA
1,500
7.000
●
G40A
5,000
143.400
●
G40A
5,000
143.400
●
G40A
6,600
143.400
●
G40A
4,100
143.400
●
G40A
3,900
143.400
●
G40A
4,000
143.400
●
G41A
8,000
131.000
●
VH24A
2,000
100.000
●
BOV
398
1.050
●
G36A
5,000
132.000
●
G36A
20,000
132.000
●
G36A
20,000
132.000
●
G29A
10,000
147.300
●
G29A
20,000
147.300
●
G29A
10,000
147.300
●
G40A
5,000
143.000
●
G29A
10,000
147.300
●
G40A
15,800
143.000
●
G29A
20,000
147.300
●
SF27A
23,000
108.320
●
G29A
15,000
147.300
●
HF29A
7,000
99.990
●
MI22A
900
100.500
●
MI22A
6,600
100.500
●
BOV
2,000
1.050
●
PC26A
9,500
104.020
●
PC26A
10,800
104.010
●
PC26A
5,000
104.010
●
PC26A
5,000
104.010
●
PC26A
13,200
104.010
●
PC26A
7,000
104.010
●
PC26A
10,000
103.850
●
PC26A
10,000
103.850
●
IH26A
8,900
102.520
●
IH26A
10,000
102.510
●
IH26A
2,300
102.000
●
G30A
6,000
153.140
●
MIA
2
7.000
●
G39A
38,600
129.000
●
G39A
5,000
129.000
●
G39A
12,000
129.000
●
FIM
21,110
0.640
●
FIM
9,126
0.640
●
SD27A
10,000
100.000
●
BOV
2,804
1.050
●
BOV
1,000
1.050
●
G22B
10,000
110.750
●
G36A
50,500
133.800
●
BOV
2,196
1.050
●
G35A
10,000
121.640
●
G36A
30,000
133.800
●
RS2
1,765
2.080
●
G34A
50,000
150.000
●
G36A
17,800
130.500
●
BOV
10,585
1.050
●
HF29A
15,000
99.830
●
HF29A
2,000
99.830
●
HF29A
3,000
99.830
●
G36A
6,500
130.500
●
MIA
1,002
7.000
●
MIA
1,000
7.000
●
MIA
998
7.000
●
G39A
66,700
127.500
●
G39A
46,700
127.500
●
MIA
1,000
7.000
●
MF24A
10,000
106.000
●
G41A
6,500
131.000
●
IH26A
5,700
102.550
●
G40A
3,500
144.000
●
G29B
9,900
120.000
●
MDI
17,700
0.515
●
MDI
1,000
0.515
●
G30A
5,000
152.000
●
G32B
15,000
150.020
●
TI27A
3,900
100.000
●
TI27A
1,100
100.000
●
SD27A
11,500
100.300
●
SD27A
15,000
100.000
●
SD27A
35,000
100.000
●
SD27A
7,000
100.000
●
G39A
10,000
127.000
●
G36A
5,000
132.450
●
G36A
15,000
133.000
●
G36A
100,000
133.000
●
G36A
40,000
133.000
●
IH26A
4,300
102.550
●
IH26A
8,200
102.530
●
IH26A
3,300
102.520
●
G36A
95,200
133.000
●
G32B
20,000
150.050
●
BOV
2,950
1.050
●
G41A
3,000
135.000
●
G41A
22,000
135.000
●
G41A
30,000
135.000
●
G41A
15,000
135.000
●
G41A
10,000
135.000
●
G41A
50,000
135.000
●
G31A
29,500
157.830
●

Symbol Code:

Security Name:

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: 06-Dec-2019

Number of Trades: 219

Turnover: €3,811,165.29

MSE TRX Index: 9,422.439 (Change: -0.648%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	83,453	87,625.65	16	1.050	1.050	1.050	1.050	0.000
FIM	100,236	64,151.04	3	0.640	0.640	0.640	0.640	0.000
GO	11,500	47,610.00	3	4.140	4.140	4.140	4.140	0.000
HSB	372	446.40	1	1.200	1.200	1.200	1.200	0.000
IHI	31,477	24,420.91	6	0.785	0.755	0.785	0.755	-0.035
MDI	18,700	9,630.50	2	0.515	0.515	0.515	0.515	0.000
MIA	11,682	81,774.00	12	7.000	7.000	7.000	7.000	-0.100
MMS	1,000	2,140.00	1	2.140	2.140	2.140	2.140	0.000
PG	30,000	53,308.29	4	1.780	1.750	1.750	1.780	0.030
RS2	4,265	8,976.20	3	2.140	2.080	2.120	2.080	-0.020

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G22B	39,000	43,178.00	3	110.750	110.700	110.700	110.750	-0.100
G29A	91,000	134,046.00	7	147.350	147.300	147.300	147.350	0.000
G29B	24,900	30,030.00	2	121.000	120.000	120.000	121.000	1.900
G30A	44,500	67,971.80	5	153.140	152.000	152.000	153.140	1.140
G31A	34,500	54,447.25	3	158.000	157.580	157.580	157.830	2.080
G32B	42,000	63,013.00	4	150.050	150.000	150.000	150.050	0.050
G34A	66,300	99,669.65	3	151.460	150.000	150.000	151.460	1.710
G35A	10,000	12,164.00	1	121.640	121.640	121.640	121.640	-0.630
G36A	549,000	728,371.00	19	133.800	130.000	130.000	133.800	5.300
G39A	560,700	722,837.20	27	130.000	127.000	127.500	130.000	3.000
G40A	87,300	125,465.40	15	146.000	141.500	141.500	146.000	6.000
G41A	405,700	545,401.30	20	136.000	131.000	131.000	136.000	5.500

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BV20A	210,000	210,000.00	2	100.000	100.000	100.000	100.000	-1.000
BV31A	50,000	50,100.00	1	100.200	100.200	100.200	100.200	0.000
GH27A	3,900	4,079.40	1	104.600	104.600	104.600	104.600	0.000
HF28A	10,400	10,400.00	2	100.000	100.000	100.000	100.000	0.000
HF29A	37,000	36,948.30	5	99.990	99.830	99.830	99.830	-0.160
IH21A	3,200	3,248.00	1	101.500	101.500	101.500	101.500	0.000
IH25A	5,000	5,312.50	1	106.250	106.250	106.250	106.250	0.250
IH26A	47,700	48,916.90	9	103.000	102.000	103.000	102.000	-1.000
IH26B	45,000	45,828.75	5	101.950	101.000	101.000	101.950	0.950
MD26A	22,000	22,679.00	2	103.150	103.010	103.150	103.010	-0.990
MF24A	10,000	10,600.00	1	106.000	106.000	106.000	106.000	0.000
MI22A	7,500	7,537.50	2	100.500	100.500	100.500	100.500	0.500
MT28A	50,000	53,485.00	1	106.970	106.970	106.970	106.970	1.470
PC26A	70,500	73,296.00	8	104.020	103.850	104.020	103.850	-0.160
SD27A	78,500	78,534.50	5	100.300	100.000	100.300	100.000	-0.300
SF27A	23,000	24,913.60	1	108.320	108.320	108.320	108.320	0.030
TI24A	134,700	134,859.29	7	102.020	100.000	101.000	102.020	2.010
TI27A	45,900	45,900.00	4	100.000	100.000	100.000	100.000	2.000
VH24A	2,000	2,000.00	1	100.000	100.000	100.000	100.000	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
15:15:23:003	EUR	RS2	1,765	3,671.20	2.0800
15:06:03:033	EUR	G39A	19,000	24,700.00	130.0000
14:51:55:020	EUR	G29B	15,000	18,150.00	121.0000
14:48:48:040	EUR	G39A	14,500	18,850.00	130.0000
14:48:48:040	EUR	G39A	20,000	26,000.00	130.0000
14:48:48:040	EUR	G39A	5,000	6,500.00	130.0000
14:48:48:040	EUR	G39A	6,000	7,800.00	130.0000
14:48:48:040	EUR	G39A	22,600	29,380.00	130.0000
14:48:48:040	EUR	G39A	25,000	32,500.00	130.0000
14:48:48:040	EUR	G39A	45,000	58,500.00	130.0000
14:48:48:040	EUR	G39A	10,000	13,000.00	130.0000
14:48:48:040	EUR	G39A	25,000	32,500.00	130.0000
14:48:48:040	EUR	G39A	4,500	5,850.00	130.0000
14:48:48:040	EUR	G39A	29,000	37,694.20	129.9800
14:48:48:040	EUR	G39A	15,000	19,498.50	129.9900
14:48:48:040	EUR	G39A	7,000	9,100.00	130.0000
14:48:25:007	EUR	G39A	10,000	12,950.00	129.5000
14:48:25:007	EUR	G39A	30,000	38,850.00	129.5000
14:45:20:017	EUR	G41A	56,300	76,568.00	136.0000
14:30:30:030	EUR	G36A	30,000	40,140.00	133.8000
14:30:13:030	EUR	G35A	10,000	12,164.00	121.6400
14:29:15:027	EUR	BOV	2,196	2,305.80	1.0500
14:23:05:027	EUR	G36A	50,500	67,569.00	133.8000
14:19:23:067	EUR	G22B	10,000	11,075.00	110.7500
14:15:30:070	EUR	BOV	2,804	2,944.20	1.0500
14:15:30:070	EUR	BOV	1,000	1,050.00	1.0500
14:09:28:090	EUR	SD27A	10,000	10,000.00	100.0000
14:08:28:070	USD	FIM	21,110	13,510.40	0.6400
14:08:28:070	USD	FIM	9,126	5,840.64	0.6400
14:05:08:097	EUR	G39A	38,600	49,794.00	129.0000
14:05:08:097	EUR	G39A	5,000	6,450.00	129.0000
14:05:08:097	EUR	G39A	12,000	15,480.00	129.0000
14:04:32:033	EUR	G39A	5,000	6,450.00	129.0000
14:01:05:067	EUR	G39A	15,600	19,968.00	128.0000
13:54:51:080	EUR	G22B	12,000	13,284.00	110.7000
13:54:51:080	EUR	G22B	17,000	18,819.00	110.7000
13:40:11:093	EUR	MIA	2	14.00	7.0000
13:38:55:027	EUR	G30A	6,000	9,188.40	153.1400
13:36:30:013	EUR	IH26A	8,900	9,124.28	102.5200
13:36:30:013	EUR	IH26A	10,000	10,251.00	102.5100
13:36:30:013	EUR	IH26A	2,300	2,346.00	102.0000
13:34:58:097	EUR	PC26A	9,500	9,881.90	104.0200
13:34:58:097	EUR	PC26A	10,800	11,233.08	104.0100
13:34:58:097	EUR	PC26A	5,000	5,200.50	104.0100
13:34:58:097	EUR	PC26A	5,000	5,200.50	104.0100
13:34:58:097	EUR	PC26A	13,200	13,729.32	104.0100
13:34:58:097	EUR	PC26A	7,000	7,280.70	104.0100
13:34:58:097	EUR	PC26A	10,000	10,385.00	103.8500
13:34:58:097	EUR	PC26A	10,000	10,385.00	103.8500
13:33:08:007	EUR	G39A	48,500	61,837.50	127.5000
13:32:58:000	EUR	BV31A	50,000	50,100.00	100.2000
13:30:34:007	EUR	GH27A	3,900	4,079.40	104.6000
13:29:43:037	EUR	MD26A	12,000	12,378.00	103.1500
13:29:43:037	EUR	MD26A	10,000	10,301.00	103.0100
13:24:11:030	EUR	G40A	2,000	2,920.00	146.0000
13:23:56:057	EUR	BOV	1,000	1,050.00	1.0500
13:23:15:090	EUR	TI27A	38,900	38,900.00	100.0000
13:23:15:090	EUR	TI27A	2,000	2,000.00	100.0000
13:22:26:007	EUR	G39A	5,000	6,400.00	128.0000
13:17:12:090	EUR	G30A	6,000	9,188.40	153.1400
13:15:41:063	EUR	G40A	5,000	7,300.00	146.0000
13:09:45:047	EUR	G31A	29,500	46,559.85	157.8300
13:08:07:047	EUR	G41A	3,000	4,050.00	135.0000
13:08:07:047	EUR	G41A	22,000	29,700.00	135.0000
13:08:07:047	EUR	G41A	30,000	40,500.00	135.0000
13:08:07:047	EUR	G41A	15,000	20,250.00	135.0000
13:08:07:047	EUR	G41A	10,000	13,500.00	135.0000
13:08:07:047	EUR	G41A	50,000	67,500.00	135.0000
13:07:52:093	EUR	BOV	2,950	3,097.50	1.0500
13:06:43:063	EUR	G32B	20,000	30,010.00	150.0500
13:02:50:060	EUR	G36A	95,200	126,616.00	133.0000
12:55:22:020	EUR	G36A	95,000	126,350.00	133.0000
12:54:43:017	EUR	G40A	6,800	9,860.00	145.0000
12:53:31:097	EUR	G40A	5,000	7,250.00	145.0000
12:49:21:067	EUR	G41A	46,400	62,152.80	133.9500
12:49:21:067	EUR	G41A	10,000	13,400.00	134.0000
12:49:21:067	EUR	G41A	14,800	19,832.00	134.0000
12:49:21:067	EUR	G41A	30,000	40,200.00	134.0000
12:49:21:067	EUR	G41A	53,500	71,690.00	134.0000
12:49:21:067	EUR	G41A	25,000	33,500.00	134.0000
12:48:45:073	EUR	G41A	5,000	6,697.50	133.9500
12:45:51:013	EUR	G31A	3,000	4,727.40	157.5800
12:45:51:013	EUR	G31A	2,000	3,160.00	158.0000
12:44:41:077	EUR	IH26B	10,000	10,195.00	101.9500
12:41:43:053	EUR	G30A	19,500	29,835.00	153.0000
12:38:54:037	EUR	IH26A	4,300	4,409.65	102.5500
12:38:54:037	EUR	IH26A	8,200	8,407.46	102.5300
12:38:54:037	EUR	IH26A	3,300	3,383.16	102.5200
12:38:40:040	EUR	G36A	15,000	19,950.00	133.0000
12:38:40:040	EUR	G36A	100,000	133,000.00	133.0000
12:38:40:040	EUR	G36A	40,000	53,200.00	133.0000
12:38:09:067	EUR	G36A	5,000	6,622.50	132.4500
12:37:20:057	EUR	G39A	10,000	12,700.00	127.0000
12:33:46:023	EUR	SD27A	11,500	11,534.50	100.3000
12:33:46:023	EUR	SD27A	15,000	15,000.00	100.0000
12:33:46:023	EUR	SD27A	35,000	35,000.00	100.0000
12:33:46:023	EUR	SD27A	7,000	7,000.00	100.0000
12:30:05:053	EUR	TI27A	3,900	3,900.00	100.0000
12:30:05:053	EUR	TI27A	1,100	1,100.00	100.0000
12:23:27:097	EUR	G32B	15,000	22,503.00	150.0200
12:20:54:087	EUR	G34A	15,000	22,719.00	151.4600
12:20:38:047	EUR	G34A	1,300	1,950.65	150.0500
12:16:10:057	EUR	G41A	1,800	2,394.00	133.0000
12:16:10:057	EUR	G41A	6,700	8,911.00	133.0000
12:16:10:057	EUR	G41A	6,700	8,911.00	133.0000
12:11:23:037	EUR	PG	13,443	23,928.54	1.7800
12:10:43:020	EUR	MT28A	50,000	53,485.00	106.9700
12:09:42:023	EUR	G32B	2,000	3,000.00	150.0000
12:08:52:073	EUR	TI24A	1,700	1,734.34	102.0200
12:07:16:040	EUR	RS2	2,250	4,770.00	2.1200
12:07:16:040	EUR	RS2	250	535.00	2.1400
12:06:26:037	EUR	G29A	6,000	8,841.00	147.3500
12:05:13:017	EUR	PG	3,057	5,349.75	1.7500
12:05:13:017	EUR	PG	6,000	10,680.00	1.7800
12:05:13:017	EUR	PG	7,500	13,350.00	1.7800
12:00:33:060	EUR	G41A	5,000	6,650.00	133.0000
11:59:30:063	EUR	G32B	5,000	7,500.00	150.0000
11:57:24:077	EUR	G40A	10,600	15,264.00	144.0000
11:55:38:043	EUR	G36A	5,000	6,600.00	132.0000
11:54:08:037	EUR	IHI	5,000	3,775.00	0.7550
11:53:28:023	EUR	G30A	8,000	12,160.00	152.0000
11:52:18:060	EUR	IH26B	2,600	2,626.00	101.0000
11:52:18:060	EUR	IH26B	1,000	1,010.00	101.0000
11:52:18:060	EUR	IH26B	29,100	29,652.90	101.9000
11:52:18:060	EUR	IH26B	2,300	2,344.85	101.9500
11:51:21:067	EUR	HF28A	4,700	4,700.00	100.0000
11:51:21:067	EUR	HF28A	5,700	5,700.00	100.0000
11:49:50:000	USD	FIM	70,000	44,800.00	0.6400
11:48:57:013	EUR	BOV	23,246	24,408.30	1.0500
11:45:13:000	EUR	G30A	5,000	7,600.00	152.0000
11:43:53:003	EUR	MDI	17,700	9,115.50	0.5150
11:43:53:003	EUR	MDI	1,000	515.00	0.5150
11:41:26:037	EUR	G29B	9,900	11,880.00	120.0000
11:38:53:007	EUR	G40A	3,500	5,040.00	144.0000
11:37:51:060	EUR	IH26A	5,700	5,845.35	102.5500
11:36:29:010	EUR	G41A	6,500	8,515.00	131.0000
11:35:35:083	EUR	MF24A	10,000	10,600.00	106.0000
11:35:31:077	EUR	MIA	1,000	7,000.00	7.0000
11:23:04:087	EUR	G36A	20,000	26,400.00	132.0000
11:23:04:087	EUR	G36A	20,000	26,400.00	132.0000
11:21:44:087	EUR	G36A	5,000	6,600.00	132.0000
11:18:18:003	EUR	BOV	398	417.90	1.0500
11:17:09:073	EUR	VH24A	2,000	2,000.00	100.0000
11:14:32:037	EUR	G41A	8,000	10,480.00	131.0000
11:13:37:077	EUR	G40A	6,600	9,464.40	143.4000
11:13:37:077	EUR	G40A	4,100	5,879.40	143.4000
11:13:37:077	EUR	G40A	3,900	5,592.60	143.4000
11:13:37:077	EUR	G40A	4,000	5,736.00	143.4000
11:13:24:070	EUR	G40A	5,000	7,170.00	143.4000
11:06:29:060	EUR	G40A	5,000	7,170.00	143.4000
10:58:28:087	EUR	G39A	46,700	59,542.50	127.5000
10:56:36:080	EUR	G39A	66,700	85,042.50	127.5000
10:54:09:067	EUR	MIA	1,002	7,014.00	7.0000
10:54:09:067	EUR	MIA	1,000	7,000.00	7.0000
10:54:09:067	EUR	MIA	998	6,986.00	7.0000
10:53:25:050	EUR	G36A	6,500	8,482.50	130.5000
10:52:16:050	EUR	HF29A	15,000	14,974.50	99.8300
10:52:16:050	EUR	HF29A	2,000	1,996.60	99.8300
10:52:16:050	EUR	HF29A	3,000	2,994.90	99.8300
10:51:10:003	EUR	BOV	10,585	11,114.25	1.0500
10:50:03:063	EUR	G36A	17,800	23,229.00	130.5000
10:48:51:067	EUR	G34A	50,000	75,000.00	150.0000
10:42:04:020	EUR	BOV	12,320	12,936.00	1.0500
10:32:41:013	EUR	BOV	2,000	2,100.00	1.0500
10:31:12:060	EUR	MI22A	900	904.50	100.5000
10:31:12:060	EUR	MI22A	6,600	6,633.00	100.5000
10:29:43:017	EUR	HF29A	7,000	6,999.30	99.9900
10:26:19:013	EUR	G29A	15,000	22,095.00	147.3000
10:25:00:070	EUR	SF27A	23,000	24,913.60	108.3200
10:24:28:097	EUR	G29A	20,000	29,460.00	147.3000
10:24:14:090	EUR	G40A	15,800	22,594.00	143.0000
10:23:31:053	EUR	G29A	10,000	14,730.00	147.3000
10:23:06:047	EUR	G40A	5,000	7,150.00	143.0000
10:21:59:090	EUR	G29A	10,000	14,730.00	147.3000
10:19:47:037	EUR	G29A	20,000	29,460.00	147.3000
10:19:04:063	EUR	G29A	10,000	14,730.00	147.3000
10:12:58:047	EUR	IH26A	800	824.00	103.0000
10:12:58:047	EUR	IH26A	4,200	4,326.00	103.0000
10:12:19:060	EUR	GO	2,000	8,280.00	4.1400
10:04:13:067	EUR	BV20A	10,000	10,000.00	100.0000
10:04:13:067	EUR	BV20A	200,000	200,000.00	100.0000
09:59:55:080	EUR	G36A	3,000	3,912.00	130.4000
09:55:32:007	EUR	TI24A	4,900	4,949.00	101.0000
09:55:32:007	EUR	TI24A	5,000	5,025.50	100.5100
09:55:32:007	EUR	TI24A	10,000	10,050.00	100.5000
09:55:32:007	EUR	TI24A	4,500	4,500.45	100.0100
09:55:32:007	EUR	TI24A	10,000	10,000.00	100.0000
09:55:32:007	EUR	TI24A	98,600	98,600.00	100.0000
09:52:37:037	EUR	G40A	5,000	7,075.00	141.5000
09:47:46:053	EUR	IHI	5,246	4,091.88	0.7800
09:47:46:053	EUR	IHI	6,500	5,070.00	0.7800
09:47:46:053	EUR	IHI	3,500	2,730.00	0.7800
09:47:46:053	EUR	IHI	6,231	4,829.03	0.7750
09:45:45:040	EUR	G36A	3,000	3,900.00	130.0000
09:45:45:040	EUR	G36A	8,000	10,400.00	130.0000
09:45:45:040	EUR	G36A	25,000	32,500.00	130.0000
09:44:53:030	EUR	G36A	5,000	6,500.00	130.0000
09:38:08:090	EUR	G39A	20,000	25,500.00	127.5000
09:32:47:027	EUR	MIA	848	5,936.00	7.0000
09:32:47:027	EUR	MIA	1,500	10,500.00	7.0000
09:32:34:070	EUR	IH25A	5,000	5,312.50	106.2500
09:32:29:007	EUR	BOV	35	36.75	1.0500
09:32:29:007	EUR	BOV	10,000	10,500.00	1.0500
09:32:29:007	EUR	BOV	9,500	9,975.00	1.0500
09:32:29:007	EUR	BOV	3,000	3,150.00	1.0500
09:32:29:007	EUR	BOV	1,451	1,523.55	1.0500
09:32:29:007	EUR	BOV	968	1,016.40	1.0500
09:32:27:057	EUR	HSB	372	446.40	1.2000
09:32:26:060	EUR	IH21A	3,200	3,248.00	101.5000
09:32:11:090	EUR	MIA	480	3,360.00	7.0000
09:32:11:090	EUR	MIA	3,500	24,500.00	7.0000
09:32:11:090	EUR	MIA	570	3,990.00	7.0000
09:32:11:090	EUR	MIA	552	3,864.00	7.0000
09:32:11:090	EUR	MIA	230	1,610.00	7.0000
09:32:10:067	EUR	GO	4,850	20,079.00	4.1400
09:32:10:067	EUR	GO	4,650	19,251.00	4.1400
09:32:08:080	EUR	MMS	1,000	2,140.00	2.1400
09:32:08:060	EUR	IHI	5,000	3,925.00	0.7850
09:32:05:043	EUR	HF29A	10,000	9,983.00	99.8300

Best Bids and Offers

Regulated Main Market

(Equities Table...)

Security Name	Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
BMIT Technologies plc	4	30,800	0.505	0.515	14,300	1
Bank Of Valletta plc	2	23,000	1.040	1.050	27,804	2
Fimbank plc	1	11,202	0.620	0.675	9,496	1
GlobalCapital plc	1	5,000	0.200	0.280	100	1
Grand Harbour Marina plc	1	2,000	0.386	0.550	50,000	2
GO plc	1	2,150	4.140	4.180	5,000	1
HSBC Bank Malta plc	1	4,212	1.200	1.250	591	2
International Hotel Investments plc	4	20,000	0.750	0.775	20,000	1
Lombard Bank Malta plc	1	1,000	2.000	2.300	2,500	1
Loqus Holdings plc	1	15,000	0.015	0.099	45,000	1
Midi plc	1	5,000	0.510	0.515	20,000	1
Medserv plc	1	2,130	1.060	1.240	7,685	1
Malta International Airport plc	1	357	7.000	7.100	4,370	2
Malita Investments plc	6	67,950	0.900	0.925	20,000	1
Mapfre Middlesea plc	2	11,130	2.140	2.200	3,529	1
Malta Properties Company plc	1	9,600	0.650	0.695	5,782	1
Main Street Complex plc	1	1,000	0.500	0.590	18,300	2
Maltapost plc	1	1,600	1.250	1.310	3,628	2
PG plc	1	3,057	1.740	1.790	1,010	1
Plaza Centres plc	2	6,500	0.980	1.030	3,059	1
RS2 Software plc	1	8,235	2.080	2.140	12,000	1
Simonds Farsons Cisk	1	500	10.100	11.500	529	4
Santumas Shareholdings plc	1	76	1.400	1.410	770	1
Tigne Mall plc	1	2,200	0.900	0.915	8,330	1
Trident Estates plc	1	750	1.610	1.640	9,744	1

(Corporate Bonds Table...)

Security Name	Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
5.1% 1923 Investments plc 2024	1	10,000	101.010	101.820	10,000	1
5.1% 6pm Holdings plc 2025	2	6,500	100.500	101.150	10,000	1
6% AX Investments plc 2024	-	-	-	110.000	8,800	3
4.25% Best Deal Properties Holding plc 2024	1	5,000	101.000	101.900	20,000	1
4.8% Bank Of Valletta plc 2020	-	-	-	100.450	29,600	1
3.5% Bank Of Valletta plc 2030	-	-	-	99.890	25,000	1
3.5% Bank Of Valletta plc 2030	-	-	-	100.000	126,500	5
3.75% Bank Of Valletta plc 2031	1	64,500	100.200	100.750	25,000	1
3.75% Bortex Group Finance plc 2027	1	10,000	100.110	102.800	1,800	1
5.75% Central Business Centres plc 2021	1	2,000	102.750	104.500	15,000	1
5.25% Central Business Centres plc 2025	1	10,000	103.600	-	-	-
4.4% Central Business Centres plc 2027	1	10,000	100.300	103.500	5,000	1
4.25% Corinthia Finance plc 2026	1	2,700	103.550	105.000	20,500	1
5% Dizz Finance plc 2026	1	13,000	100.250	101.900	13,000	1
4% Eden Finance plc 2027	1	1,900	103.120	103.140	1,000	1
4.5% Endo Finance plc 2029	-	-	-	100.800	50,000	1
4% Exalco Finance plc 2028	1	43,000	105.130	-	-	-
5% GlobalCapital plc 2021	1	1,000	90.000	99.000	50,000	1
4.9% Gasan Finance Company Ltd 2021	1	11,500	100.000	102.500	70,000	1
4.5% Grand Harbour Marina plc 2027	-	-	-	106.000	1,600	1
3.65% GAP Group plc 2022	1	66,400	102.000	102.300	100	1
4.25% GAP Group plc 2023	3	70,000	102.500	104.900	1,600	1
4.35% Hudson Malta plc 2026	1	10,000	103.000	104.900	7,600	2
3.85% Hili Finance Company plc 2028	1	39,600	100.000	101.000	8,800	1
3.8% Hili Finance Company plc 2029	1	4,500	99.830	99.800	10,000	1
5% Hal Mann Vella Group plc 2024	2	21,000	105.700	108.000	17,400	1
4.5% Hili Properties plc 2025	1	5,000	102.410	105.000	8,100	2
4.5% Izola Bank plc 2025	1	27,000	108.000	109.000	13,500	1
5.8% International Hotel Investments plc 2021	1	2,000	101.500	104.500	6,500	1
5.8% International Hotel Investments plc 2023	1	11,000	100.200	108.500	11,000	2
6% International Hotel Investments plc 2024	1	5,000	103.510	105.900	23,000	2
5.75% International Hotel Investments plc 2025	1	200	106.000	106.250	8,100	1
4% International Hotel Investments plc 2026	1	5,800	102.000	103.490	10,000	1
4% International Hotel Investments plc 2026	2	9,000	100.020	101.950	4,400	1
4% International Hotel Investments plc 2026	1	4,000	100.030	101.510	5,700	1
5% MeDirect Bank Malta plc 2027	-	-	-	104.500	3,000	1
4% MeDirect Bank Malta plc 2029	-	-	-	103.990	25,000	1
4% MeDirect Bank Malta plc 2029	1	48,000	100.500	-	-	-
4% Midi plc 2026	-	-	-	104.000	7,000	1
5.3% Mariner Finance plc 2024	1	6,700	106.000	107.990	13,800	1
5.5% Mediterranean Investments Holding plc 2020	1	2,000	94.000	101.000	3,000	1
6% Mediterranean Investments Holding plc 2021	1	8,200	101.500	103.000	10,000	1
5% Mediterranean Investments Holding plc 2022	1	13,100	100.000	101.000	10,000	1
4.8% Mediterranean Maritime Hub Finance plc 2026	1	10,000	102.300	103.000	4,000	1
4% Merkanti Holding plc 2026	1	7,000	100.500	100.990	10,000	1
6% Medserv plc 2023	-	-	-	100.700	5,100	2
4.5% Medserv plc 2026	1	125,000	98.750	99.000	60,000	1
5.75% Medserv plc 2026	-	-	-	99.000	59,100	1
3.75% Mercury Projects Finance plc 2027	1	10,000	97.300	100.000	49,800	5
4.25% Mercury Projects Finance plc 2031	1	5,700	100.000	101.500	13,000	2
3.75% Premier Capital plc 2026	1	5,000	100.000	103.850	7,000	1
5.5% Pendergardens Developments plc 2020	1	10,000	99.400	100.000	9,500	2
6% Pendergardens Developments plc 2022	1	1,700	103.260	105.000	5,000	1
4.15% Phoenicia Finance Company plc 2028	1	20,000	103.500	104.000	14,300	3
3.9% Plaza Centres plc 2026	1	50,000	101.510	-	-	-
4.35% SD Finance plc 2027	1	10,000	99.500	101.200	5,000	1
3.5% Simonds Farsons Cisk 2027	1	27,200	108.310	109.000	7,000	2
4% SP Finance plc 2029	-	-	-	101.000	10,000	1
4% Stivala Group Finance plc 2027	1	5,000	101.010	104.490	14,000	3
3.65% Stivala Group Finance plc 2029	2	20,000	99.900	101.950	7,500	2
5.9% Together Gaming Solutions plc 2026	-	-	-	100.300	10,000	1
5% Tumas Investment plc 2024	1	1,400	101.150	103.000	500	1
3.75% Tumas Investment plc 2027	1	7,000	100.020	103.000	10,000	1
3.75% Tum Finance plc 2029	1	20,000	100.600	101.240	12,500	1
5.3% United Finance plc 2023	1	5,000	104.650	-	-	-
4.4% Von der Heyden Group Finance p.l.c 2024	-	-	-	100.000	18,000	2
3.75% Virtu Finance plc 2027	1	25,000	104.600	-	-	-

(Government Table...)

Security Name	Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
5.2% Treasury 2020	-	-	-	103.750	4,659	1
4.6% Treasury 2020	1	5,300	101.820	102.000	2,300	1
5% Treasury 2021	1	9,318	108.620	109.000	9,318	1
5.1% Treasury 2022	-	-	-	115.950	4,659	1
4.3% Treasury 2022	-	-	-	112.000	57,000	3
1.5% Treasury 2022	1	20,000	103.780	-	-	-
5.5% Treasury 2023	1	5,000	119.980	120.080	5,000	1
3.3% Treasury 2024	-	-	-	117.360	15,000	1
1.4% Treasury 2024	1	150,000	106.400	-	-	-
.5% Treasury 2025	1	50,000	103.000	-	-	-
1.5% Treasury 2027	1	75,000	111.110	-	-	-
4.8% Treasury 2028	1	6,500	138.550	138.900	6,500	1
4.5% Treasury 2028	-	-	-	136.840	50,000	1
5.1% Treasury 2029	1	250,000	148.470	149.000	52,000	1
2.3% Treasury 2029	1	109,000	121.100	121.350	8,000	1
5.25% Treasury 2030	1	218,500	153.140	154.500	88,000	2
5.2% Treasury 2031	1	20,500	157.830	158.000	23,000	1
4.65% Treasury 2032	-	-	-	149.880	5,000	1
4.45% Treasury 2032	1	69,000	150.050	-	-	-
4.3% Treasury 2033	-	-	-	149.000	7,000	1
4.1% Treasury 2034	1	135,000	151.500	165.000	10,000	1
2.2% Treasury 2035	-	-	-	123.000	2,000	1
2.5% Treasury 2036	1	169,500	133.800	134.000	7,000	1
2.1% Treasury 2039	1	2,400	130.000	130.500	600	1
3% Treasury 2040	1	250,000	146.500	147.000	20,800	1
2.4% Treasury 2041	1	193,700	136.000	-	-	-

Prospects MTF

(Prospects Table...)

Security Name	Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
4.875% Agriholdings plc 2024	-	-	-	101.000	7,000	2
5% Borgo Lifestyle Finance plc 2029	-	-	-	100.490	2,000	1
5% Busy Bee Finance plc 2029	1	10,000	103.000	104.000	1,000	1
4.25% Calamatta Cuschieri Finance plc 2026	-	-	-	101.400	23,000	1
5% The Convenience Shop Holding plc 2029	1	5,000	90.070	98.000	5,000	1
5.35% D Shopping Malls Finance plc 2028	-	-	-	99.500	24,900	3
5% FES Finance plc 2029	-	-	-	101.000	32,400	3
4.75% Gillieru Investments plc 2028	-	-	-	102.000	800	1
5% HH Finance plc 2028	-	-	-	102.000	10,000	1
5% Horizon Finance plc 2029	-	-	-	102.000	21,000	2
5.5% IG Finance plc 2027	-	-	-	101.000	4,000	1
5% JD Capital plc 2028	-	-	-	100.950	8,000	1
4.75% KA Finance plc 2029	1	3,000	102.200	-	-	-
5.25% Klikk Finance plc 2027	-	-	-	100.000	7,400	1
5% Luxury Living Finance plc 2028	-	-	-	101.900	600	1
4.75% Orion Finance plc 2027	-	-	-	102.000	22,000	1
5.75% Pharmacare Finance plc 2028	-	-	-	101.000	13,000	1
5% Smartcare Finance plc 2029	-	-	-	101.980	3,000	1
5.5% Testa Finance plc 2029	-	-	-	101.500	12,000	1

Latest Events and Listings

Market Data delayed by 15 minutes

Regulated Main Market

Prospects MTF

HOME

NEWS

CSD

ABOUT US