Malta Stock Exchange

Latest Events and Listings

Indices
Issuers
News
Announcements

click here to view detailed report

Price: 104.350

click here to view detailed report

Upcoming Events

BMIT
0.535
(0.000)
●
BOV
1.250
(0.000)
●
FIM
0.700
(0.000)
●
GCL
0.240
(0.000)
●
GHM
0.700
(0.000)
●
GO
4.460
(0.000)
●
HSB
1.600
(0.000)
●
IHI
0.660
(0.000)
●
LOM
2.440
(0.000)
●
LQS
0.085
(0.000)
●
MDI
0.650
(0.000)
●
MDS
1.100
(0.000)
●
MIA
6.450
(0.000)
●
MLT
0.920
(0.000)
●
MMS
2.000
(0.000)
●
MPC
0.540
(0.000)
●
MSC
0.630
(0.000)
●
MTP
1.220
(0.000)
●
PG
1.380
(0.000)
●
PZC
1.030
(0.000)
●
RS2
1.400
(0.000)
●
SFC
8.750
(0.000)
●
STS
1.420
(0.000)
●
TML
0.930
(0.000)
●
TRI
1.350
(0.000)
●

Malta Stock Exchange Trades for: Friday 22 February 2019
MMS
202
2.000
●
MPC
1,855
0.540
●
HM24A
1,500
106.760
●
MPC
4,337
0.540
●
GO
380
4.380
●
BMIT
11,389
0.540
●
BMIT
2,611
0.540
●
BMIT
2,911
0.540
●
VH24A
10,000
103.000
●
SFC
620
8.750
●
FIM
31,360
0.640
●
FIM
10,000
0.640
●
BOV
1,227
1.260
●
BOV
773
1.260
●
HSB
4,000
1.620
●
BMIT
25,000
0.545
●
BMIT
9,144
0.545
●
BMIT
2,456
0.545
●
BMIT
1,300
0.545
●
G41A
20,000
109.520
●
BMIT
8,222
0.540
●
FIM
178,500
0.670
●
MTP
63
1.220
●
ST27A
5,000
104.250
●
MIA
2,000
6.450
●
BOV
10,187
1.250
●
G31A
27,500
143.670
●
G31A
27,500
143.670
●
G29B
12,000
110.440
●
G41A
10,000
109.520
●
BOV
9,813
1.250
●
PG22A
5,000
110.000
●
G29B
5,000
110.150
●
GO
500
4.420
●
GO
25,000
4.420
●
GO
5,000
4.420
●
MIA
37,000
6.450
●
MIA
8,000
6.450
●
G39A
25,000
104.730
●
G39A
2,000
104.730
●
G33A
21,000
134.900
●
G33A
10,500
134.900
●
GO
450
4.420
●
G34A
1,000
133.730
●
CB25A
11,000
106.000
●
BMIT
8,000
0.540
●
BMIT
8,000
0.540
●
G29B
8,800
110.150
●
ST27A
15,000
104.250
●
BMIT
10,000
0.535
●
GO
1,174
4.440
●
GO
1,150
4.460
●
PZC
3,000
1.030
●
6PM25
10,000
102.000
●
6PM25
1,000
102.500
●
1923A
11,000
104.350
●
HSB
1,483
1.620
●
PZC
3,350
1.020
●
PZC
1,300
1.020
●
BMIT
10,800
0.535
●
BMIT
5,900
0.540
●
BMIT
5,878
0.540
●
G36A
14,700
111.320
●
G36A
900
111.500
●
G33A
3,500
134.900
●
G40A
11,200
120.000
●
G40A
3,500
120.050
●
G40A
5,000
120.150
●
G40A
5,000
120.150
●
G39A
20,000
104.600
●
BOV
150
1.250
●
1923A
5,000
104.350
●
BOV
4,125
1.250
●
HSB
2,517
1.620
●
G22B
25,000
113.500
●
G22B
25,000
113.500
●
G39A
3,000
104.730
●
G32A
45,000
138.480
●
G39A
4,000
104.630
●
G39A
7,000
104.630
●
FIM
10,000
0.690
●
GO
1,000
4.460
●
G33A
10,500
134.600
●
BOV
2,000
1.250
●
HSB
900
1.610
●
HSB
1,500
1.600
●
BOV
1,087
1.260
●
BOV
686
1.260
●
BOV
4,227
1.260
●
HSB
3,000
1.620
●
HSB
5,000
1.620
●
BMIT
8,589
0.540
●
G33A
15,000
134.900
●
MSC
2,300
0.630
●
PZC
5,000
1.030
●
MIA
3,100
6.450
●
MIA
1,250
6.450
●
GO
750
4.420
●
FIM
3,000
0.700
●
HSB
11,400
1.600
●

Instrument:

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: 22-Feb-2019

Number of Trades: 100

Turnover: €1,198,414.54

MSE TRX Index: 8,923.931 (Change: -0.217%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BMIT	120,200	64,993.50	15	0.545	0.535	0.540	0.535	0.000
BOV	34,275	42,923.75	10	1.260	1.250	1.260	1.250	0.000
FIM	232,860	155,065.40	5	0.700	0.640	0.640	0.700	0.000
GO	35,404	156,579.96	9	4.460	4.380	4.380	4.460	0.080
HSB	29,800	48,009.00	8	1.620	1.600	1.620	1.600	-0.050
MIA	51,350	331,207.50	5	6.450	6.450	6.450	6.450	0.050
MMS	202	404.00	1	2.000	2.000	2.000	2.000	0.000
MPC	6,192	3,343.68	2	0.540	0.540	0.540	0.540	-0.015
MSC	2,300	1,449.00	1	0.630	0.630	0.630	0.630	-0.010
MTP	63	76.86	1	1.220	1.220	1.220	1.220	-0.050
PZC	12,650	12,983.00	4	1.030	1.020	1.020	1.030	-0.010
SFC	620	5,425.00	1	8.750	8.750	8.750	8.750	0.000

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G22B	50,000	56,750.00	2	113.500	113.500	113.500	113.500	-0.090
G29B	25,800	28,453.50	3	110.440	110.150	110.440	110.150	0.060
G31A	55,000	79,018.50	2	143.670	143.670	143.670	143.670	-0.040
G32A	45,000	62,316.00	1	138.480	138.480	138.480	138.480	-0.080
G33A	60,500	81,583.00	5	134.900	134.600	134.900	134.600	-0.210
G34A	1,000	1,337.30	1	133.730	133.730	133.730	133.730	0.020
G36A	15,600	17,367.54	2	111.500	111.320	111.320	111.500	0.180
G39A	61,000	63,848.30	6	104.730	104.600	104.600	104.630	0.050
G40A	24,700	29,656.75	4	120.150	120.000	120.000	120.150	0.150
G41A	30,000	32,856.00	2	109.520	109.520	109.520	109.520	0.170

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
1923A	16,000	16,696.00	2	104.350	104.350	104.350	104.350	1.550
6PM25	11,000	11,225.00	2	102.500	102.000	102.000	102.500	0.000
CB25A	11,000	11,660.00	1	106.000	106.000	106.000	106.000	1.000
HM24A	1,500	1,601.40	1	106.760	106.760	106.760	106.760	0.000
PG22A	5,000	5,500.00	1	110.000	110.000	110.000	110.000	-1.100
ST27A	20,000	20,850.00	2	104.250	104.250	104.250	104.250	0.250
VH24A	10,000	10,300.00	1	103.000	103.000	103.000	103.000	0.250

(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
15:21:44:087	EUR	HSB	11,400	18,240.00	1.6000
15:21:00:093	USD	FIM	3,000	2,100.00	0.7000
15:10:26:097	EUR	HSB	900	1,449.00	1.6100
15:10:26:097	EUR	HSB	1,500	2,400.00	1.6000
15:09:09:047	EUR	BOV	2,000	2,500.00	1.2500
15:03:46:007	EUR	G33A	10,500	14,133.00	134.6000
15:03:38:087	EUR	GO	1,000	4,460.00	4.4600
15:02:25:027	USD	FIM	10,000	6,900.00	0.6900
15:00:55:073	EUR	G39A	7,000	7,324.10	104.6300
15:00:47:030	EUR	G39A	4,000	4,185.20	104.6300
14:59:23:047	EUR	G32A	45,000	62,316.00	138.4800
14:56:44:080	EUR	G39A	3,000	3,141.90	104.7300
14:46:19:007	EUR	G22B	25,000	28,375.00	113.5000
14:46:19:007	EUR	G22B	25,000	28,375.00	113.5000
14:43:26:060	EUR	HSB	2,517	4,077.54	1.6200
14:42:12:003	EUR	HSB	1,483	2,402.46	1.6200
14:28:55:083	EUR	BOV	4,125	5,156.25	1.2500
14:28:24:040	EUR	1923A	5,000	5,217.50	104.3500
14:24:03:060	EUR	BOV	150	187.50	1.2500
13:56:53:090	EUR	1923A	11,000	11,478.50	104.3500
13:56:31:033	EUR	6PM25	1,000	1,025.00	102.5000
13:52:38:077	EUR	6PM25	10,000	10,200.00	102.0000
13:51:53:063	EUR	PZC	3,000	3,090.00	1.0300
13:37:12:037	EUR	GO	1,150	5,129.00	4.4600
13:37:06:073	EUR	GO	1,174	5,212.56	4.4400
13:36:38:073	EUR	BMIT	10,000	5,350.00	0.5350
13:05:27:060	EUR	ST27A	15,000	15,637.50	104.2500
12:38:18:033	EUR	GO	750	3,315.00	4.4200
12:30:35:077	EUR	MIA	3,100	19,995.00	6.4500
12:30:35:077	EUR	MIA	1,250	8,062.50	6.4500
12:28:26:000	EUR	PZC	5,000	5,150.00	1.0300
12:27:25:030	EUR	MSC	2,300	1,449.00	0.6300
12:17:53:013	EUR	G29B	8,800	9,693.20	110.1500
12:12:57:050	EUR	BMIT	8,000	4,320.00	0.5400
12:12:40:087	EUR	BMIT	8,000	4,320.00	0.5400
12:07:07:027	EUR	CB25A	11,000	11,660.00	106.0000
12:06:20:007	EUR	G34A	1,000	1,337.30	133.7300
12:04:04:023	EUR	GO	450	1,989.00	4.4200
12:01:53:053	EUR	G33A	10,500	14,164.50	134.9000
12:01:30:033	EUR	G33A	21,000	28,329.00	134.9000
12:00:06:027	EUR	G39A	2,000	2,094.60	104.7300
11:59:45:067	EUR	G39A	25,000	26,182.50	104.7300
11:47:00:090	EUR	G33A	15,000	20,235.00	134.9000
11:46:27:067	EUR	MIA	37,000	238,650.00	6.4500
11:46:27:067	EUR	MIA	8,000	51,600.00	6.4500
11:43:26:063	EUR	GO	500	2,210.00	4.4200
11:43:26:063	EUR	GO	25,000	110,500.00	4.4200
11:43:26:063	EUR	GO	5,000	22,100.00	4.4200
11:40:58:087	EUR	G29B	5,000	5,507.50	110.1500
11:40:58:067	EUR	PG22A	5,000	5,500.00	110.0000
11:40:29:057	EUR	BOV	9,813	12,266.25	1.2500
11:39:11:070	EUR	G41A	10,000	10,952.00	109.5200
11:37:53:097	EUR	G29B	12,000	13,252.80	110.4400
11:36:27:023	EUR	G31A	27,500	39,509.25	143.6700
11:36:27:023	EUR	G31A	27,500	39,509.25	143.6700
11:34:30:073	EUR	BOV	10,187	12,733.75	1.2500
11:32:13:077	EUR	MIA	2,000	12,900.00	6.4500
11:14:43:080	EUR	ST27A	5,000	5,212.50	104.2500
11:12:22:047	EUR	MTP	63	76.86	1.2200
11:09:50:023	USD	FIM	178,500	119,595.00	0.6700
11:08:25:073	EUR	BMIT	8,222	4,439.88	0.5400
10:56:36:097	EUR	G41A	20,000	21,904.00	109.5200
10:54:11:077	EUR	BMIT	1,300	708.50	0.5450
10:53:38:040	EUR	BMIT	25,000	13,625.00	0.5450
10:53:38:040	EUR	BMIT	9,144	4,983.48	0.5450
10:53:38:040	EUR	BMIT	2,456	1,338.52	0.5450
10:49:47:057	EUR	G39A	20,000	20,920.00	104.6000
10:49:06:023	EUR	G40A	11,200	13,440.00	120.0000
10:49:06:023	EUR	G40A	3,500	4,201.75	120.0500
10:49:06:023	EUR	G40A	5,000	6,007.50	120.1500
10:49:06:023	EUR	G40A	5,000	6,007.50	120.1500
10:48:07:083	EUR	G33A	3,500	4,721.50	134.9000
10:47:29:007	EUR	G36A	900	1,003.50	111.5000
10:46:57:017	EUR	G36A	14,700	16,364.04	111.3200
10:44:45:030	EUR	BMIT	5,900	3,186.00	0.5400
10:44:45:030	EUR	BMIT	5,878	3,174.12	0.5400
10:42:44:023	EUR	BMIT	10,800	5,778.00	0.5350
10:40:15:067	EUR	PZC	3,350	3,417.00	1.0200
10:40:15:067	EUR	PZC	1,300	1,326.00	1.0200
10:23:16:037	EUR	BMIT	8,589	4,638.06	0.5400
10:13:28:063	EUR	HSB	4,000	6,480.00	1.6200
10:05:32:093	EUR	BOV	1,227	1,546.02	1.2600
10:05:32:093	EUR	BOV	773	973.98	1.2600
10:02:42:000	USD	FIM	31,360	20,070.40	0.6400
10:02:42:000	USD	FIM	10,000	6,400.00	0.6400
10:01:05:077	EUR	SFC	620	5,425.00	8.7500
09:59:47:067	EUR	VH24A	10,000	10,300.00	103.0000
09:59:44:067	EUR	BMIT	2,911	1,571.94	0.5400
09:58:27:067	EUR	BMIT	11,389	6,150.06	0.5400
09:58:27:067	EUR	BMIT	2,611	1,409.94	0.5400
09:58:05:087	EUR	GO	380	1,664.40	4.3800
09:46:01:007	EUR	MPC	4,337	2,341.98	0.5400
09:45:52:033	EUR	HM24A	1,500	1,601.40	106.7600
09:43:18:093	EUR	MPC	1,855	1,001.70	0.5400
09:42:38:043	EUR	MMS	202	404.00	2.0000
09:36:23:003	EUR	HSB	5,000	8,100.00	1.6200
09:32:37:097	EUR	HSB	3,000	4,860.00	1.6200
09:32:15:000	EUR	BOV	1,087	1,369.62	1.2600
09:32:15:000	EUR	BOV	686	864.36	1.2600
09:32:15:000	EUR	BOV	4,227	5,326.02	1.2600

Best Bids and Offers

Regulated Main Market

(Equities Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
3	35,000	0.530	0.535	40,000	2
6	101,537	1.240	1.250	22,496	2
1	3,640	0.640	0.700	9,899	1
1	10,000	0.260	0.300	10,944	1
1	10,000	0.555	0.740	2,000	1
1	1,000	4.400	4.480	2,313	2
2	17,400	1.600	1.620	12,229	1
1	10,000	0.620	0.675	5,000	1
1	5,000	2.260	2.400	7,119	3
1	1,454	0.075	0.100	25,000	1
1	1,000	0.630	0.650	100,000	1
1	5,000	1.050	1.100	7,005	1
1	1,180	6.400	6.500	14,573	4
1	2,760	0.910	0.920	2,760	1
1	998	2.000	2.100	800	1
2	43,808	0.540	0.550	40,000	1
1	9,000	0.600	0.630	8,200	1
1	3,500	1.230	1.280	28,738	2
2	7,389	1.350	1.370	77,400	2
1	10,000	1.000	1.040	6,529	1
1	5,000	1.330	1.400	25,373	3
1	500	7.250	8.750	17,954	5
2	14,000	1.000	1.420	13,710	1
1	5,000	0.900	0.930	7,850	1
1	10,000	1.320	1.360	20,000	1

(Corporate Bonds Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	5,000	102.800	104.390	18,000	1
1	5,000	101.000	102.500	28,000	1
1	15,100	105.000	114.000	15,100	1
1	1,000	103.000	104.750	2,000	1
1	10,000	100.000	101.000	1,800	1
-	-	-	100.000	5,000	1
1	8,100	101.500	102.500	4,000	1
3	65,000	100.000	100.750	30,000	1
-	-	-	99.850	100,000	1
2	41,000	103.750	104.500	5,000	1
1	30,000	106.250	108.880	8,000	1
1	20,000	105.000	106.000	34,000	1
1	28,000	103.500	105.500	5,000	1
1	10,000	100.300	101.500	120,000	2
1	6,000	104.010	-	-	-
1	4,000	105.510	108.900	25,000	1
1	20,700	104.100	106.990	8,000	1
2	33,500	105.500	-	-	-
1	3,000	98.700	99.950	5,000	1
1	50,000	102.710	-	-	-
1	9,700	104.500	-	-	-
2	8,000	105.250	105.400	59,000	3
1	4,300	103.450	104.450	53,900	2
1	3,700	102.000	102.250	2,000	1
1	32,100	106.760	106.900	1,700	1
1	30,000	105.040	110.000	5,000	1
1	30,000	103.000	-	-	-
1	10,000	102.800	108.000	10,000	1
1	23,000	107.000	107.500	2,000	1
1	12,000	107.850	110.200	3,900	1
1	1,600	110.750	111.490	7,900	1
1	20,000	104.200	105.000	5,900	3
1	4,300	104.100	104.950	28,200	1
1	10,000	100.000	-	-	-
1	25,000	100.000	-	-	-
1	30,000	101.500	103.000	25,000	1
1	20,000	100.000	-	-	-
1	20,000	104.500	105.000	1,000	1
1	58,000	110.740	-	-	-
1	5,000	100.000	-	-	-
1	5,000	101.750	105.400	5,000	1
1	46,400	100.700	101.500	1,100	1
1	11,000	103.000	104.000	35,000	1
1	6,500	103.800	104.990	6,000	1
1	50,000	100.200	103.000	50,000	1
-	-	-	100.000	102,800	1
1	20,000	105.500	106.000	50,000	1
1	20,000	102.510	104.500	31,100	2
2	22,300	104.000	105.000	20,000	1
1	9,000	105.010	-	-	-
1	50,000	103.820	105.000	3,400	2
1	50,000	101.560	-	-	-
1	500	104.500	105.250	6,500	1
1	13,600	105.750	110.000	1,000	1
1	600	104.000	104.970	16,600	1
1	8,500	109.000	-	-	-
1	3,900	105.250	110.000	1,000	1
1	12,500	105.700	-	-	-
2	27,000	101.510	103.000	10,000	1
1	10,000	104.300	-	-	-

(Government Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	3,000	101.460	101.790	3,000	1
1	67,271	106.810	106.920	4,659	1
1	53,300	105.440	105.510	30,300	1
1	59,323	112.230	112.500	6,989	1
1	164	117.230	117.240	164	1
-	-	-	115.000	15,000	1
1	100,000	116.130	-	-	-
1	100,000	133.630	134.000	4,000	1
1	100,000	131.100	133.000	10,000	1
1	100,000	138.600	138.800	500,000	1
1	68,000	110.150	110.450	50,000	1
1	100,000	141.730	141.990	1,713,600	1
1	45,000	143.670	143.970	2,000,000	1
1	15,000	138.380	139.000	15,000	1
-	-	-	136.520	100,000	1
1	7,000	134.600	135.000	7,000	1
1	18,000	133.730	133.800	5,000	1
1	14,900	111.550	111.950	500,000	1
1	89,000	104.630	104.740	20,000	1
1	25,300	120.180	120.240	6,300	1
1	70,000	109.520	110.000	95,000	8

Prospects MTF

(Prospects Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	10,000	101.000	-	-	-
1	5,000	100.200	-	-	-
-	-	-	102.940	3,400	1
-	-	-	102.500	34,600	1
1	1,000	102.250	104.000	3,600	1
1	5,000	101.200	102.990	4,000	1
2	15,000	101.500	-	-	-
1	700	101.000	102.250	2,200	1
1	5,000	100.100	-	-	-
1	5,000	102.500	103.500	5,000	1
1	8,000	102.000	-	-	-
1	20,000	101.000	102.000	7,200	1
1	5,000	101.500	103.500	11,200	1

Latest Events and Listings

Market Data delayed by 15 minutes

Regulated Main Market

Prospects MTF

HOME

NEWS

CSD

ABOUT US