Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.350
(-0.020)
●
FIM
0.780
(-0.020)
●
GCL
0.300
(0.000)
●
GHM
0.750
(0.000)
●
GO
3.920
(-0.120)
●
HSB
1.780
(-0.020)
●
IHI
0.630
(0.000)
●
LOM
2.400
(0.000)
●
LQS
0.055
(0.000)
●
MDI
0.730
(0.000)
●
MDS
1.060
(0.000)
●
MIA
6.200
(0.000)
●
MLT
0.875
(0.000)
●
MMS
1.920
(0.000)
●
MPC
0.580
(0.000)
●
MSC
0.650
(0.000)
●
MTP
1.640
(0.000)
●
PG
1.400
(0.000)
●
PZC
1.030
(0.000)
●
RS2
1.110
(-0.030)
●
SFC
8.000
(0.000)
●
STS
1.410
(0.000)
●
TML
0.920
(0.000)
●
TRI
1.350
(0.000)
●

Malta Stock Exchange Trades for: Tuesday 23 October 2018
BOV
3,620
1.350
●
HM24A
10,000
105.100
●
HM24A
15,200
105.000
●
G21A
3,800
113.250
●
FIM
1,750
0.800
●
FIM
15,831
0.790
●
FIM
15,000
0.790
●
FIM
11,000
0.790
●
FIM
9,000
0.790
●
G19A
6,989
105.670
●
BOV
500
1.350
●
G21A
8,622
113.250
●
G22A
3,495
117.530
●
G39A
5,000
99.650
●
G21A
11,647
113.260
●
G41A
100,000
104.520
●
G41A
4,000
104.520
●
G39A
5,000
100.250
●
G32A
3,000
133.370
●
FIM
5,329
0.750
●
G22B
100,000
113.770
●
GP23A
1,000
104.000
●
1923A
10,000
103.500
●
G19A
5,824
105.670
●
BOV
1,850
1.350
●
BOV
1,850
1.350
●
DF26A
4,000
104.000
●
MDI
5,000
0.730
●
MI22A
3,400
103.900
●
MI22A
4,000
103.900
●
MIA
1,000
6.200
●
G21A
17,600
113.250
●
G32A
2,000
133.370
●
SD27A
11,000
103.890
●
G31A
3,600
138.780
●
GO
275
3.920
●
FIM
4,671
0.750
●
G31A
6,400
138.780
●
G28B
10,000
126.940
●
FIM
4,109
0.750
●
FIM
1,596
0.750
●
FIM
295
0.780
●
MI20A
8,000
102.000
●
RS2
2,000
1.110
●
DF26A
5,000
104.000
●
GF21A
1,200
103.800
●
AX24A
3,400
111.500
●
HP25A
3,300
104.100
●
EF27A
7,700
105.000
●
BV19A
3,700
101.500
●
HF28A
21,000
103.000
●
HF28A
17,000
103.000
●
HSB
3,963
1.800
●
PC26A
2,500
104.000
●
PC26A
2,000
104.000
●
RS2
8,884
1.120
●
RS2
1,500
1.120
●
RS2
2,140
1.120
●
MD26A
1,200
104.000
●
RS2
5,000
1.110
●
RS2
5,000
1.110
●
RS2
9,126
1.110
●
HSB
412
1.780
●
G32B
20,000
130.000
●
G34A
40,000
128.000
●
G30A
10,000
137.000
●
G39A
4,800
99.650
●
PC26A
8,200
104.000
●
MM26A
10,000
102.120
●
HM24A
12,000
105.000
●
HF28A
12,000
103.020
●
G21A
27,660
113.250
●
G29B
50,000
106.240
●
HP25A
6,200
104.100
●
MIA
455
6.200
●
CF26A
5,000
103.510
●
CF26A
5,000
103.500
●
G21A
39,045
113.250
●
IH26A
18,000
104.990
●
G20B
13,700
106.900
●
G20B
9,000
106.900
●
EX28A
19,000
105.500
●
SD27A
1,500
103.900
●
SD27A
8,500
103.900
●
G39A
5,000
100.250
●
G39A
5,000
100.000
●
G39A
10,000
100.000
●
BOV
1,450
1.355
●
BOV
3,500
1.350
●
BOV
3,000
1.350
●
BOV
608
1.340
●
BOV
3,000
1.340
●
MIA
6,280
6.200
●
G29B
30,000
106.110
●
G29B
220,000
106.110
●
G29B
65,000
106.110
●
G29B
185,000
106.110
●
FIM
16,000
0.750
●
HSB
4,137
1.780
●
MMS
3,700
1.920
●
G22A
6,639
117.530
●
GP23A
100
104.500
●
G23A
7,570
122.430
●
G40A
6,700
114.580
●
G40A
13,300
114.580
●

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: 23-Oct-2018

Number of Trades: 105

Turnover: €1,558,156.49

MSE TRX Index: 8,920.751 (Change: -0.991%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	19,378	26,131.47	9	1.355	1.340	1.350	1.350	-0.020
FIM	84,581	65,565.34	11	0.800	0.750	0.800	0.780	-0.020
GO	275	1,078.00	1	3.920	3.920	3.920	3.920	-0.120
HSB	8,512	15,230.62	3	1.800	1.780	1.800	1.780	-0.020
MDI	5,000	3,650.00	1	0.730	0.730	0.730	0.730	0.000
MIA	7,735	47,957.00	3	6.200	6.200	6.200	6.200	0.000
MMS	3,700	7,104.00	1	1.920	1.920	1.920	1.920	0.000
RS2	33,650	37,476.74	7	1.120	1.110	1.120	1.110	-0.030

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G19A	12,813	13,539.50	2	105.670	105.670	105.670	105.670	-0.010
G20B	22,700	24,266.30	2	106.900	106.900	106.900	106.900	-0.080
G21A	108,374	122,734.72	6	113.260	113.250	113.250	113.250	0.020
G22A	10,134	11,910.49	2	117.530	117.530	117.530	117.530	-0.120
G22B	100,000	113,770.00	1	113.770	113.770	113.770	113.770	-0.230
G23A	7,570	9,267.95	1	122.430	122.430	122.430	122.430	0.180
G28B	10,000	12,694.00	1	126.940	126.940	126.940	126.940	0.320
G29B	550,000	583,670.00	5	106.240	106.110	106.240	106.110	0.000
G30A	10,000	13,700.00	1	137.000	137.000	137.000	137.000	-0.100
G31A	10,000	13,878.00	2	138.780	138.780	138.780	138.780	0.120
G32A	5,000	6,668.50	2	133.370	133.370	133.370	133.370	0.100
G32B	20,000	26,000.00	1	130.000	130.000	130.000	130.000	-0.400
G34A	40,000	51,200.00	1	128.000	128.000	128.000	128.000	0.010
G39A	34,800	34,790.70	6	100.250	99.650	99.650	100.000	0.000
G40A	20,000	22,916.00	2	114.580	114.580	114.580	114.580	0.540
G41A	104,000	108,700.80	2	104.520	104.520	104.520	104.520	0.120

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
1923A	10,000	10,350.00	1	103.500	103.500	103.500	103.500	0.000
AX24A	3,400	3,791.00	1	111.500	111.500	111.500	111.500	0.000
BV19A	3,700	3,755.50	1	101.500	101.500	101.500	101.500	0.000
CF26A	10,000	10,350.50	2	103.510	103.500	103.510	103.500	-0.010
DF26A	9,000	9,360.00	2	104.000	104.000	104.000	104.000	0.000
EF27A	7,700	8,085.00	1	105.000	105.000	105.000	105.000	0.000
EX28A	19,000	20,045.00	1	105.500	105.500	105.500	105.500	0.000
GF21A	1,200	1,245.60	1	103.800	103.800	103.800	103.800	0.000
GP23A	1,100	1,144.50	2	104.500	104.000	104.000	104.500	0.500
HF28A	50,000	51,502.40	3	103.020	103.000	103.000	103.020	0.020
HM24A	37,200	39,070.00	3	105.100	105.000	105.100	105.000	0.000
HP25A	9,500	9,889.50	2	104.100	104.100	104.100	104.100	0.600
IH26A	18,000	18,898.20	1	104.990	104.990	104.990	104.990	0.000
MD26A	1,200	1,248.00	1	104.000	104.000	104.000	104.000	0.000
MI20A	8,000	8,160.00	1	102.000	102.000	102.000	102.000	-2.000
MI22A	7,400	7,688.60	2	103.900	103.900	103.900	103.900	0.090
MM26A	10,000	10,212.00	1	102.120	102.120	102.120	102.120	-2.880
PC26A	12,700	13,208.00	3	104.000	104.000	104.000	104.000	0.000
SD27A	21,000	21,817.90	3	103.900	103.890	103.900	103.890	-0.010

(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
15:21:56:027	EUR	MI20A	8,000	8,160.00	102.0000
15:16:55:060	USD	FIM	295	230.10	0.7800
15:08:24:007	EUR	G40A	13,300	15,239.14	114.5800
15:08:01:070	EUR	G40A	6,700	7,676.86	114.5800
14:54:45:047	USD	FIM	4,109	3,081.75	0.7500
14:54:45:047	USD	FIM	1,596	1,197.00	0.7500
14:54:10:017	EUR	G28B	10,000	12,694.00	126.9400
14:53:28:063	EUR	G31A	6,400	8,881.92	138.7800
14:53:02:033	USD	FIM	4,671	3,503.25	0.7500
14:52:08:027	EUR	GO	275	1,078.00	3.9200
14:50:44:087	EUR	G31A	3,600	4,996.08	138.7800
14:49:49:083	EUR	SD27A	11,000	11,427.90	103.8900
14:48:10:007	EUR	G32A	2,000	2,667.40	133.3700
14:38:02:097	EUR	G23A	7,570	9,267.95	122.4300
14:37:34:070	EUR	GP23A	100	104.50	104.5000
14:34:53:097	EUR	G22A	6,639	7,802.82	117.5300
14:32:10:007	EUR	G21A	17,600	19,932.00	113.2500
14:30:08:073	EUR	MIA	1,000	6,200.00	6.2000
14:28:05:057	EUR	MI22A	4,000	4,156.00	103.9000
14:27:47:043	EUR	MI22A	3,400	3,532.60	103.9000
14:27:42:060	EUR	MDI	5,000	3,650.00	0.7300
14:26:24:027	EUR	DF26A	4,000	4,160.00	104.0000
14:26:06:070	EUR	BOV	1,850	2,497.50	1.3500
14:25:54:010	EUR	BOV	1,850	2,497.50	1.3500
14:23:16:093	EUR	G19A	5,824	6,154.22	105.6700
14:15:46:023	EUR	1923A	10,000	10,350.00	103.5000
14:14:01:013	EUR	GP23A	1,000	1,040.00	104.0000
14:11:41:027	EUR	G22B	100,000	113,770.00	113.7700
14:05:09:033	USD	FIM	5,329	3,996.75	0.7500
13:49:17:027	EUR	MMS	3,700	7,104.00	1.9200
13:48:01:047	EUR	HSB	4,137	7,363.86	1.7800
13:44:46:060	USD	FIM	16,000	12,000.00	0.7500
13:36:48:090	EUR	G29B	185,000	196,303.50	106.1100
13:36:11:047	EUR	G29B	220,000	233,442.00	106.1100
13:36:11:047	EUR	G29B	65,000	68,971.50	106.1100
13:34:16:067	EUR	G29B	30,000	31,833.00	106.1100
13:27:02:080	EUR	MIA	6,280	38,936.00	6.2000
13:26:14:087	EUR	BOV	1,450	1,964.75	1.3550
13:26:14:087	EUR	BOV	3,500	4,725.00	1.3500
13:26:14:087	EUR	BOV	3,000	4,050.00	1.3500
13:26:14:087	EUR	BOV	608	814.72	1.3400
13:26:14:087	EUR	BOV	3,000	4,020.00	1.3400
13:04:14:033	EUR	G39A	5,000	5,012.50	100.2500
13:04:14:033	EUR	G39A	5,000	5,000.00	100.0000
13:04:14:033	EUR	G39A	10,000	10,000.00	100.0000
12:59:22:033	EUR	SD27A	1,500	1,558.50	103.9000
12:59:22:033	EUR	SD27A	8,500	8,831.50	103.9000
12:53:47:013	EUR	EX28A	19,000	20,045.00	105.5000
12:53:16:053	EUR	G20B	13,700	14,645.30	106.9000
12:53:16:053	EUR	G20B	9,000	9,621.00	106.9000
12:52:27:093	EUR	IH26A	18,000	18,898.20	104.9900
12:52:08:007	EUR	G21A	39,045	44,218.46	113.2500
12:42:14:057	EUR	CF26A	5,000	5,175.50	103.5100
12:42:14:057	EUR	CF26A	5,000	5,175.00	103.5000
12:40:05:030	EUR	MIA	455	2,821.00	6.2000
12:33:33:087	EUR	HP25A	6,200	6,454.20	104.1000
12:25:41:090	EUR	G32A	3,000	4,001.10	133.3700
12:25:40:060	EUR	G39A	5,000	5,012.50	100.2500
12:23:58:083	EUR	G41A	4,000	4,180.80	104.5200
12:18:42:030	EUR	G41A	100,000	104,520.00	104.5200
12:11:52:090	EUR	G21A	11,647	13,191.39	113.2600
12:07:28:003	EUR	G39A	5,000	4,982.50	99.6500
12:05:20:043	EUR	G22A	3,495	4,107.67	117.5300
12:02:02:093	EUR	G21A	8,622	9,764.42	113.2500
12:01:38:087	EUR	BOV	500	675.00	1.3500
12:00:24:027	EUR	G19A	6,989	7,385.28	105.6700
11:52:01:083	USD	FIM	1,750	1,400.00	0.8000
11:52:01:083	USD	FIM	15,831	12,506.49	0.7900
11:52:01:083	USD	FIM	15,000	11,850.00	0.7900
11:52:01:083	USD	FIM	11,000	8,690.00	0.7900
11:52:01:083	USD	FIM	9,000	7,110.00	0.7900
11:47:29:083	EUR	G21A	3,800	4,303.50	113.2500
11:45:54:023	EUR	G29B	50,000	53,120.00	106.2400
11:39:01:017	EUR	G21A	27,660	31,324.95	113.2500
11:15:22:020	EUR	HF28A	12,000	12,362.40	103.0200
11:05:13:080	EUR	HM24A	12,000	12,600.00	105.0000
10:55:08:063	EUR	MM26A	10,000	10,212.00	102.1200
10:53:53:067	EUR	PC26A	8,200	8,528.00	104.0000
10:47:50:047	EUR	G39A	4,800	4,783.20	99.6500
10:46:10:080	EUR	G30A	10,000	13,700.00	137.0000
10:45:25:063	EUR	G34A	40,000	51,200.00	128.0000
10:44:17:070	EUR	G32B	20,000	26,000.00	130.0000
10:40:19:007	EUR	HSB	412	733.36	1.7800
10:17:41:037	EUR	HM24A	10,000	10,510.00	105.1000
10:17:41:037	EUR	HM24A	15,200	15,960.00	105.0000
09:51:06:080	EUR	BOV	3,620	4,887.00	1.3500
09:40:30:037	EUR	DF26A	5,000	5,200.00	104.0000
09:40:28:060	EUR	RS2	2,000	2,220.00	1.1100
09:40:28:060	EUR	RS2	5,000	5,550.00	1.1100
09:40:28:060	EUR	RS2	5,000	5,550.00	1.1100
09:40:28:060	EUR	RS2	9,126	10,129.86	1.1100
09:40:17:027	EUR	MD26A	1,200	1,248.00	104.0000
09:39:17:053	EUR	RS2	8,884	9,950.08	1.1200
09:39:17:053	EUR	RS2	1,500	1,680.00	1.1200
09:39:17:053	EUR	RS2	2,140	2,396.80	1.1200
09:37:21:047	EUR	PC26A	2,500	2,600.00	104.0000
09:37:21:047	EUR	PC26A	2,000	2,080.00	104.0000
09:33:45:063	EUR	HSB	3,963	7,133.40	1.8000
09:33:24:080	EUR	HF28A	21,000	21,630.00	103.0000
09:33:24:080	EUR	HF28A	17,000	17,510.00	103.0000
09:32:30:000	EUR	BV19A	3,700	3,755.50	101.5000
09:32:30:000	EUR	EF27A	7,700	8,085.00	105.0000
09:32:10:000	EUR	AX24A	3,400	3,791.00	111.5000
09:32:10:000	EUR	HP25A	3,300	3,435.30	104.1000
09:32:06:000	EUR	GF21A	1,200	1,245.60	103.8000

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US