Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.310
(0.000)
●
FIM
0.775
(0.000)
●
GCL
0.268
(0.000)
●
GHM
0.730
(0.000)
●
GO
3.900
(0.000)
●
HSB
1.820
(0.000)
●
IHI
0.600
(0.000)
●
LOM
2.400
(0.000)
●
LQS
0.075
(0.000)
●
MDI
0.650
(0.000)
●
MDS
1.190
(0.000)
●
MIA
5.900
(0.000)
●
MLT
0.850
(0.000)
●
MMS
1.950
(0.000)
●
MPC
0.530
(0.000)
●
MSC
0.650
(0.000)
●
MTP
1.600
(0.000)
●
PG
1.310
(0.000)
●
PZC
1.020
(0.000)
●
RS2
1.150
(0.000)
●
SFC
8.250
(0.000)
●
STS
1.420
(0.000)
●
TML
0.990
(0.000)
●
TRI
1.480
(0.000)
●

Malta Stock Exchange Trades for: Friday 14 December 2018
MIA
2,800
5.900
●
IH26A
2,800
103.500
●
BOV
200
1.320
●
BOV
200
1.320
●
BOV
80
1.320
●
BOV
120
1.320
●
VH24A
5,000
102.500
●
MIA
400
5.900
●
VR27A
10,000
104.000
●
VR27A
10,000
104.000
●
G22A
1,942
117.480
●
G40A
3,400
116.600
●
G30A
2,300
138.950
●
G30A
3,300
138.950
●
HF28A
20,000
102.500
●
HF28A
20,000
102.500
●
SFC
30
8.150
●
MDI
2,000
0.650
●
SD27A
12,000
104.990
●
6PM25
22,000
100.990
●
BOV
3,780
1.320
●
G23A
1,165
122.670
●
SFC
762
8.250
●
BOV
4,638
1.310
●
BOV
3,362
1.310
●
BOV
1,000
1.310
●
IH25A
12,000
109.490
●
BOV
1,020
1.310
●
BOV
3,258
1.310
●
BOV
4,342
1.310
●
MIA
1,632
5.900
●
G31A
6,000
140.630
●
RS2
2,858
1.150
●
SFC
208
8.150
●
MDI
23,000
0.650
●
MIA
717
5.900
●
MIA
940
5.900
●
CF26A
3,000
101.500
●
HP25A
7,600
102.500
●
AX24A
5,200
113.100
●
PG20A
23,800
104.000
●
PG20A
6,200
104.000
●
LQS
5,999
0.075
●
MD26A
3,000
104.000
●
ST27A
3,000
103.550
●
G22B
4,800
113.730
●
G22B
5,000
113.730
●
MD26A
11,500
104.000
●
IH26A
3,800
103.500
●
G20B
12,500
106.300
●
PC26A
3,300
102.000
●
6PM25
5,000
100.000
●
IH24A
9,000
109.200
●
VH24A
6,000
102.500
●
MLT
1,800
0.850
●
MIA
400
5.900
●
MIA
1,883
5.900
●
MIA
517
5.900
●
MIA
318
5.900
●

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: 14-Dec-2018

Number of Trades: 59

Turnover: €375,773.04

MSE TRX Index: 8,824.319 (Change: -0.127%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	22,000	28,863.80	11	1.320	1.310	1.320	1.310	0.000
LQS	5,999	449.93	1	0.075	0.075	0.075	0.075	0.005
MDI	25,000	16,250.00	2	0.650	0.650	0.650	0.650	-0.025
MIA	9,607	56,681.30	9	5.900	5.900	5.900	5.900	-0.050
MLT	1,800	1,530.00	1	0.850	0.850	0.850	0.850	-0.020
RS2	2,858	3,286.70	1	1.150	1.150	1.150	1.150	0.000
SFC	1,000	8,226.20	3	8.250	8.150	8.150	8.250	0.150

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G20B	12,500	13,287.50	1	106.300	106.300	106.300	106.300	0.000
G22A	1,942	2,281.46	1	117.480	117.480	117.480	117.480	0.120
G22B	9,800	11,145.54	2	113.730	113.730	113.730	113.730	0.150
G23A	1,165	1,429.11	1	122.670	122.670	122.670	122.670	0.000
G30A	5,600	7,781.20	2	138.950	138.950	138.950	138.950	0.400
G31A	6,000	8,437.80	1	140.630	140.630	140.630	140.630	0.680
G40A	3,400	3,964.40	1	116.600	116.600	116.600	116.600	0.180

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
6PM25	27,000	27,217.80	2	100.990	100.000	100.990	100.000	0.000
AX24A	5,200	5,881.20	1	113.100	113.100	113.100	113.100	-0.240
CF26A	3,000	3,045.00	1	101.500	101.500	101.500	101.500	1.500
HF28A	40,000	41,000.00	2	102.500	102.500	102.500	102.500	0.000
HP25A	7,600	7,790.00	1	102.500	102.500	102.500	102.500	-1.200
IH24A	9,000	9,828.00	1	109.200	109.200	109.200	109.200	0.190
IH25A	12,000	13,138.80	1	109.490	109.490	109.490	109.490	3.490
IH26A	6,600	6,831.00	2	103.500	103.500	103.500	103.500	0.000
MD26A	14,500	15,080.00	2	104.000	104.000	104.000	104.000	-1.040
PC26A	3,300	3,366.00	1	102.000	102.000	102.000	102.000	-0.250
PG20A	30,000	31,200.00	2	104.000	104.000	104.000	104.000	0.000
SD27A	12,000	12,598.80	1	104.990	104.990	104.990	104.990	0.440
ST27A	3,000	3,106.50	1	103.550	103.550	103.550	103.550	0.040
VH24A	11,000	11,275.00	2	102.500	102.500	102.500	102.500	0.000
VR27A	20,000	20,800.00	2	104.000	104.000	104.000	104.000	-0.100

(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
15:20:30:040	EUR	PG20A	23,800	24,752.00	104.0000
15:20:30:040	EUR	PG20A	6,200	6,448.00	104.0000
14:43:24:050	EUR	G31A	6,000	8,437.80	140.6300
14:31:11:030	EUR	G30A	3,300	4,585.35	138.9500
14:31:07:070	EUR	G30A	2,300	3,195.85	138.9500
14:30:33:047	EUR	G40A	3,400	3,964.40	116.6000
14:21:47:047	EUR	G22A	1,942	2,281.46	117.4800
13:53:45:007	EUR	VR27A	10,000	10,400.00	104.0000
13:53:45:007	EUR	VR27A	10,000	10,400.00	104.0000
13:51:51:037	EUR	HF28A	20,000	20,500.00	102.5000
13:51:40:047	EUR	HF28A	20,000	20,500.00	102.5000
13:08:00:090	EUR	MIA	1,632	9,628.80	5.9000
13:08:00:090	EUR	MIA	318	1,876.20	5.9000
13:07:46:020	EUR	MIA	1,883	11,109.70	5.9000
13:07:46:020	EUR	MIA	517	3,050.30	5.9000
12:54:44:027	EUR	AX24A	5,200	5,881.20	113.1000
12:44:27:067	EUR	HP25A	7,600	7,790.00	102.5000
12:43:06:020	EUR	CF26A	3,000	3,045.00	101.5000
12:40:07:070	EUR	MIA	400	2,360.00	5.9000
12:39:08:020	EUR	MLT	1,800	1,530.00	0.8500
12:35:43:027	EUR	VH24A	6,000	6,150.00	102.5000
12:34:35:030	EUR	IH24A	9,000	9,828.00	109.2000
12:31:57:077	EUR	6PM25	5,000	5,000.00	100.0000
12:27:53:013	EUR	PC26A	3,300	3,366.00	102.0000
12:27:26:003	EUR	G20B	12,500	13,287.50	106.3000
12:26:53:010	EUR	IH26A	3,800	3,933.00	103.5000
12:23:55:067	EUR	MD26A	11,500	11,960.00	104.0000
12:20:06:003	EUR	G22B	4,800	5,459.04	113.7300
12:20:06:003	EUR	G22B	5,000	5,686.50	113.7300
12:05:04:007	EUR	BOV	3,258	4,267.98	1.3100
12:05:04:007	EUR	BOV	4,342	5,688.02	1.3100
12:04:35:097	EUR	BOV	1,020	1,336.20	1.3100
11:35:24:013	EUR	ST27A	3,000	3,106.50	103.5500
10:58:53:000	EUR	IH25A	12,000	13,138.80	109.4900
10:56:27:003	EUR	BOV	4,638	6,075.78	1.3100
10:56:27:003	EUR	BOV	3,362	4,404.22	1.3100
10:56:27:003	EUR	BOV	1,000	1,310.00	1.3100
10:51:32:017	EUR	SFC	762	6,286.50	8.2500
10:49:35:057	EUR	G23A	1,165	1,429.11	122.6700
10:41:31:007	EUR	BOV	3,780	4,989.60	1.3200
10:39:24:027	EUR	6PM25	22,000	22,217.80	100.9900
10:37:42:033	EUR	SD27A	12,000	12,598.80	104.9900
10:35:24:060	EUR	MIA	717	4,230.30	5.9000
10:35:24:060	EUR	MIA	940	5,546.00	5.9000
10:31:58:040	EUR	MDI	23,000	14,950.00	0.6500
10:31:11:067	EUR	SFC	208	1,695.20	8.1500
10:22:11:007	EUR	RS2	2,858	3,286.70	1.1500
10:10:53:070	EUR	MDI	2,000	1,300.00	0.6500
10:03:54:083	EUR	MD26A	3,000	3,120.00	104.0000
09:55:59:000	EUR	LQS	5,999	449.93	0.0750
09:40:50:000	EUR	SFC	30	244.50	8.1500
09:34:08:073	EUR	MIA	400	2,360.00	5.9000
09:32:29:000	EUR	VH24A	5,000	5,125.00	102.5000
09:32:14:000	EUR	BOV	200	264.00	1.3200
09:32:14:000	EUR	BOV	200	264.00	1.3200
09:32:14:000	EUR	BOV	80	105.60	1.3200
09:32:14:000	EUR	BOV	120	158.40	1.3200
09:32:10:000	EUR	IH26A	2,800	2,898.00	103.5000
09:32:03:000	EUR	MIA	2,800	16,520.00	5.9000

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US