Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.760
(0.000)
●
FIM
0.540
(0.000)
●
GCL
0.280
(0.000)
●
GHM
0.750
(0.000)
●
GO
3.440
(0.000)
●
HSB
1.850
(0.000)
●
IHI
0.610
(0.000)
●
LOM
2.020
(0.000)
●
LQS
0.060
(0.000)
●
MDI
0.486
(0.000)
●
MDS
1.150
(0.000)
●
MIA
5.050
(0.000)
●
MLT
0.850
(0.000)
●
MMS
1.900
(0.000)
●
MPC
0.492
(0.000)
●
MSC
0.665
(0.000)
●
MTP
1.650
(0.000)
●
PG
1.330
(0.000)
●
PZC
1.070
(0.000)
●
RS2
1.200
(0.000)
●
SFC
7.200
(0.000)
●
STS
1.320
(0.000)
●
TML
0.950
(0.000)
●
TRI
1.300
(0.000)
●

Malta Stock Exchange Trades for: Friday 13 July 2018
MMS
238
1.900
●
HSB
347
1.860
●
HSB
4,293
1.860
●
IH26A
6,700
103.500
●
IH26A
1,300
103.990
●
BOV
140
1.760
●
PG
540
1.330
●
6PM25
10,000
94.950
●
EF27A
12,000
104.200
●
IH26A
3,000
103.990
●
IH26A
3,000
104.000
●
HP25A
5,000
103.700
●
1923A
24,000
103.500
●
6PM25
1,400
94.800
●
6PM25
8,500
94.800
●
G30A
1,800
141.180
●
G29A
2,300
138.100
●
G20A
1,553
109.980
●
BOV
324
1.760
●
BOV
977
1.760
●
HSB
666
1.850
●
GP23A
10,000
102.500
●
6PM25
20,000
94.950
●
BV30A
25,000
101.000
●
VR27A
100
102.500
●
IH26B
6,000
104.010
●
G20A
19,101
110.000
●
G21A
1,750
114.970
●
G24A
10,000
116.330
●
G24A
2,500
116.330
●
MS26A
50,000
100.000
●
PC26A
5,000
102.400
●
PC26A
3,000
102.490
●
SD27A
5,000
104.000
●
SD27A
2,000
104.400
●
IH26A
7,000
104.000
●
VR27A
6,000
103.000
●
G36A
10,000
109.400
●
G36A
10,000
109.400
●
MS26A
50,000
100.000
●
G23A
5,824
124.830
●
PG
10,000
1.330
●
IH26A
4,300
103.500
●
GP23A
18,000
102.500
●
GP23A
16,000
102.500
●
BOV
5,025
1.780
●
HSB
1,200
1.850
●
IH26A
5,700
103.450
●
IH26A
2,800
103.500
●
IH26A
3,800
103.500
●
BOV
1,000
1.770
●
IH26A
1,700
103.990
●
IH26A
1,000
103.990
●
BOV
12,000
1.760
●
BOV
3,500
1.780
●
MD26A
30,000
102.000
●
G19A
6,212
107.540
●
G20B
4,100
108.310
●
G21A
8,685
114.960
●
G21A
7,346
114.970
●
G22A
699
119.570
●
G22A
777
119.570
●
G23A
900
124.920
●
G23A
1,942
124.930
●
GC21A
10,000
101.000
●
GC21A
7,500
100.100
●
HP25A
3,500
103.700
●
GO
1,502
3.420
●
GO
320
3.440
●
GO
4,000
3.440
●
1923A
14,700
103.500
●
G33A
10,000
133.540
●
G32A
6,000
137.300
●
G32A
25,000
137.370
●
G30A
9,800
141.230
●
G29A
20,000
138.220
●
G28B
2,500
130.440
●
G28A
21,000
133.100
●
G40A
11,200
117.490
●
G40A
7,400
117.760
●
G40A
8,000
117.760
●
G36A
60,000
109.500
●
G36A
6,000
109.500
●
G36A
3,000
109.500
●
G41A
57,500
106.950
●
IH21A
5,000
105.500
●
GP23A
100,000
102.500
●
GP23A
13,100
102.500
●
GP23A
14,000
102.500
●
GP23A
9,800
102.500
●
GP23A
5,000
102.500
●
GC21A
500
100.100
●
HSB
5,500
1.850
●
TRI
1,000
1.300
●
EF27A
1,000
104.200
●
MD26A
2,000
102.000
●
MPC
2,000
0.492
●
IH26A
5,000
103.980
●
HSB
3,653
1.850
●
BOV
2,800
1.760
●
BOV
1,841
1.760
●
BOV
1,000
1.760
●
BOV
1,000
1.760
●
G34A
16,000
131.910
●
G34A
2,500
131.990
●
G39A
20,000
101.850
●
G39A
80,000
101.890
●

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: 13-Jul-2018

Number of Trades: 107

Turnover: €1,197,428.72

MSE TRX Index: 8,668.684 (Change: 0.012%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	29,607	52,288.82	11	1.780	1.760	1.770	1.760	0.000
GO	5,822	19,997.64	3	3.440	3.420	3.420	3.440	0.000
HSB	15,659	29,015.55	6	1.860	1.850	1.850	1.850	0.000
MMS	238	452.20	1	1.900	1.900	1.900	1.900	0.000
MPC	2,000	984.00	1	0.492	0.492	0.492	0.492	0.002
PG	10,540	14,018.20	2	1.330	1.330	1.330	1.330	0.000
TRI	1,000	1,300.00	1	1.300	1.300	1.300	1.300	0.010

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G19A	6,212	6,680.38	1	107.540	107.540	107.540	107.540	-0.090
G20A	20,654	22,719.09	2	110.000	109.980	109.980	110.000	-0.030
G20B	4,100	4,440.71	1	108.310	108.310	108.310	108.310	-0.070
G21A	17,781	20,441.96	3	114.970	114.960	114.960	114.970	0.040
G22A	1,476	1,764.85	2	119.570	119.570	119.570	119.570	-0.060
G23A	8,666	10,820.52	3	124.930	124.830	124.920	124.830	0.000
G24A	12,500	14,541.25	2	116.330	116.330	116.330	116.330	0.110
G28A	21,000	27,951.00	1	133.100	133.100	133.100	133.100	0.300
G28B	2,500	3,261.00	1	130.440	130.440	130.440	130.440	0.030
G29A	22,300	30,820.30	2	138.220	138.100	138.100	138.220	0.460
G30A	11,600	16,381.78	2	141.230	141.180	141.180	141.230	-0.020
G32A	31,000	42,580.50	2	137.370	137.300	137.300	137.370	0.000
G33A	10,000	13,354.00	1	133.540	133.540	133.540	133.540	0.370
G34A	18,500	24,405.35	2	131.990	131.910	131.910	131.990	0.310
G36A	89,000	97,435.00	5	109.500	109.400	109.500	109.400	0.020
G39A	100,000	101,882.00	2	101.890	101.850	101.850	101.890	0.000
G40A	26,600	31,293.92	3	117.760	117.490	117.490	117.760	0.000
G41A	57,500	61,496.25	1	106.950	106.950	106.950	106.950	0.050

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
1923A	38,700	40,054.50	2	103.500	103.500	103.500	103.500	0.500
6PM25	39,900	37,870.20	4	94.950	94.800	94.950	94.950	0.150
BV30A	25,000	25,250.00	1	101.000	101.000	101.000	101.000	1.000
EF27A	13,000	13,546.00	2	104.200	104.200	104.200	104.200	0.000
GC21A	18,000	18,108.00	3	101.000	100.100	100.100	100.100	-1.400
GP23A	185,900	190,547.50	8	102.500	102.500	102.500	102.500	0.000
HP25A	8,500	8,814.50	2	103.700	103.700	103.700	103.700	0.000
IH21A	5,000	5,275.00	1	105.500	105.500	105.500	105.500	1.900
IH26A	45,300	46,990.95	12	104.000	103.450	103.450	104.000	0.500
IH26B	6,000	6,240.60	1	104.010	104.010	104.010	104.010	0.000
MD26A	32,000	32,640.00	2	102.000	102.000	102.000	102.000	0.000
MS26A	100,000	100,000.00	2	100.000	100.000	100.000	100.000	0.000
PC26A	8,000	8,194.70	2	102.490	102.400	102.400	102.490	0.000
SD27A	7,000	7,288.00	2	104.400	104.000	104.000	104.400	0.400
VR27A	6,100	6,282.50	2	103.000	102.500	102.500	103.000	0.500

(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
15:23:24:033	EUR	G23A	5,824	7,270.10	124.830
15:22:27:027	EUR	MS26A	50,000	50,000.00	100.000
15:19:28:023	EUR	G36A	10,000	10,940.00	109.400
15:13:49:080	EUR	G36A	10,000	10,940.00	109.400
15:12:05:033	EUR	VR27A	6,000	6,180.00	103.000
15:11:27:073	EUR	IH26A	7,000	7,280.00	104.000
15:11:03:070	EUR	SD27A	5,000	5,200.00	104.000
15:11:03:070	EUR	SD27A	2,000	2,088.00	104.400
15:09:19:050	EUR	PC26A	5,000	5,120.00	102.400
15:09:19:050	EUR	PC26A	3,000	3,074.70	102.490
15:00:52:043	EUR	MS26A	50,000	50,000.00	100.000
14:54:01:000	EUR	G24A	2,500	2,908.25	116.330
14:53:46:073	EUR	G24A	10,000	11,633.00	116.330
14:49:38:040	EUR	G21A	1,750	2,011.98	114.970
14:48:51:100	EUR	G20A	19,101	21,011.10	110.000
14:45:42:003	EUR	IH26B	6,000	6,240.60	104.010
14:42:28:077	EUR	VR27A	100	102.50	102.500
14:37:38:053	EUR	BV30A	25,000	25,250.00	101.000
14:36:05:010	EUR	6PM25	20,000	18,990.00	94.950
14:30:00:013	EUR	IH21A	5,000	5,275.00	105.500
14:23:35:007	EUR	G41A	57,500	61,496.25	106.950
14:21:05:087	EUR	G36A	60,000	65,700.00	109.500
14:21:05:087	EUR	G36A	6,000	6,570.00	109.500
14:21:05:087	EUR	G36A	3,000	3,285.00	109.500
14:20:18:057	EUR	G40A	7,400	8,714.24	117.760
14:20:18:057	EUR	G40A	8,000	9,420.80	117.760
14:19:27:013	EUR	G40A	11,200	13,158.88	117.490
14:17:53:020	EUR	G28A	21,000	27,951.00	133.100
14:16:43:093	EUR	G28B	2,500	3,261.00	130.440
14:15:43:033	EUR	G29A	20,000	27,644.00	138.220
14:14:36:050	EUR	G30A	9,800	13,840.54	141.230
14:12:11:067	EUR	G32A	25,000	34,342.50	137.370
14:11:48:080	EUR	G32A	6,000	8,238.00	137.300
14:08:34:053	EUR	G33A	10,000	13,354.00	133.540
14:06:44:003	EUR	G39A	80,000	81,512.00	101.890
14:05:31:017	EUR	G39A	20,000	20,370.00	101.850
14:00:23:030	EUR	G34A	2,500	3,299.75	131.990
13:59:54:027	EUR	G34A	16,000	21,105.60	131.910
13:29:21:013	EUR	GP23A	10,000	10,250.00	102.500
13:24:25:093	EUR	HSB	666	1,232.10	1.850
13:15:35:040	EUR	BOV	2,800	4,928.00	1.760
13:15:35:040	EUR	BOV	1,841	3,240.16	1.760
13:15:35:040	EUR	BOV	1,000	1,760.00	1.760
13:15:35:040	EUR	BOV	1,000	1,760.00	1.760
13:03:59:070	EUR	1923A	14,700	15,214.50	103.500
12:50:15:017	EUR	GO	1,502	5,136.84	3.420
12:50:15:017	EUR	GO	320	1,100.80	3.440
12:50:15:017	EUR	GO	4,000	13,760.00	3.440
12:49:38:023	EUR	HP25A	3,500	3,629.50	103.700
12:48:41:000	EUR	GC21A	10,000	10,100.00	101.000
12:48:41:000	EUR	GC21A	7,500	7,507.50	100.100
12:31:47:010	EUR	BOV	977	1,719.52	1.760
12:24:52:070	EUR	BOV	324	570.24	1.760
12:15:10:030	EUR	G20A	1,553	1,707.99	109.980
12:01:56:037	EUR	G29A	2,300	3,176.30	138.100
12:01:24:060	EUR	G30A	1,800	2,541.24	141.180
11:53:31:043	EUR	G23A	1,942	2,426.14	124.930
11:52:49:077	EUR	G23A	900	1,124.28	124.920
11:51:04:073	EUR	G22A	699	835.79	119.570
11:51:04:073	EUR	G22A	777	929.06	119.570
11:49:23:083	EUR	G21A	7,346	8,445.70	114.970
11:48:59:030	EUR	G21A	8,685	9,984.28	114.960
11:47:33:067	EUR	G20B	4,100	4,440.71	108.310
11:45:34:083	EUR	G19A	6,212	6,680.38	107.540
11:44:41:023	EUR	MD26A	30,000	30,600.00	102.000
11:36:57:040	EUR	6PM25	1,400	1,327.20	94.800
11:36:57:040	EUR	6PM25	8,500	8,058.00	94.800
11:34:15:060	EUR	1923A	24,000	24,840.00	103.500
11:18:37:047	EUR	HP25A	5,000	5,185.00	103.700
11:17:22:000	EUR	IH26A	3,000	3,119.70	103.990
11:17:22:000	EUR	IH26A	3,000	3,120.00	104.000
11:09:28:023	EUR	EF27A	12,000	12,504.00	104.200
10:52:47:057	EUR	HSB	1,200	2,220.00	1.850
10:51:39:087	EUR	BOV	5,025	8,944.50	1.780
10:44:07:020	EUR	6PM25	10,000	9,495.00	94.950
10:43:17:043	EUR	PG	540	718.20	1.330
10:35:56:007	EUR	BOV	140	246.40	1.760
10:35:36:050	EUR	IH26A	6,700	6,934.50	103.500
10:35:36:050	EUR	IH26A	1,300	1,351.87	103.990
10:28:33:053	EUR	HSB	4,293	7,984.98	1.860
10:28:16:047	EUR	HSB	347	645.42	1.860
10:27:25:070	EUR	MMS	238	452.20	1.900
10:21:48:053	EUR	GP23A	16,000	16,400.00	102.500
10:21:38:027	EUR	GP23A	18,000	18,450.00	102.500
10:18:31:003	EUR	IH26A	4,300	4,450.50	103.500
10:11:09:050	EUR	PG	10,000	13,300.00	1.330
09:53:27:020	EUR	HSB	3,653	6,758.05	1.850
09:53:06:050	EUR	IH26A	5,000	5,199.00	103.980
09:51:47:050	EUR	BOV	3,500	6,230.00	1.780
09:47:45:067	EUR	BOV	12,000	21,120.00	1.760
09:47:23:053	EUR	IH26A	1,700	1,767.83	103.990
09:47:23:053	EUR	IH26A	1,000	1,039.90	103.990
09:41:52:020	EUR	BOV	1,000	1,770.00	1.770
09:39:08:090	EUR	IH26A	5,700	5,896.65	103.450
09:39:08:090	EUR	IH26A	2,800	2,898.00	103.500
09:39:08:090	EUR	IH26A	3,800	3,933.00	103.500
09:32:25:060	EUR	MPC	2,000	984.00	0.492
09:32:22:000	EUR	EF27A	1,000	1,042.00	104.200
09:32:22:000	EUR	MD26A	2,000	2,040.00	102.000
09:32:16:000	EUR	TRI	1,000	1,300.00	1.300
09:32:15:000	EUR	HSB	5,500	10,175.00	1.850
09:32:03:000	EUR	GC21A	500	500.50	100.100
09:32:01:003	EUR	GP23A	100,000	102,500.00	102.500
09:32:01:003	EUR	GP23A	13,100	13,427.50	102.500
09:32:01:003	EUR	GP23A	14,000	14,350.00	102.500
09:32:01:003	EUR	GP23A	9,800	10,045.00	102.500
09:32:01:003	EUR	GP23A	5,000	5,125.00	102.500

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US