Malta Stock Exchange

Latest Events and Listings

Indices
Issuers
News
Announcements

click here to view detailed report

Price: 101.600

click here to view detailed report

e-Portfolio Banner 2017

Read More...

Upcoming Events

BMIT
0.530
(0.000)
●
BOV
1.130
(0.010)
●
FIM
0.615
(0.000)
●
GCL
0.250
(-0.014)
●
GHM
0.740
(0.000)
●
GO
4.580
(0.000)
●
HSB
1.530
(0.000)
●
IHI
0.820
(0.000)
●
LOM
2.300
(0.000)
●
LQS
0.068
(0.000)
●
MDI
0.640
(0.000)
●
MDS
1.200
(0.000)
●
MIA
6.900
(0.000)
●
MLT
0.860
(0.000)
●
MMS
2.260
(0.060)
●
MPC
0.660
(0.000)
●
MSC
0.610
(0.000)
●
MTP
1.290
(0.000)
●
PG
1.600
(0.000)
●
PZC
1.000
(0.000)
●
RS2
1.830
(0.000)
●
SFC
10.000
(0.000)
●
STS
1.400
(0.000)
●
TML
0.880
(0.000)
●
TRI
1.920
(0.000)
●

Malta Stock Exchange Trades for: Tuesday 16 July 2019
PG22A
25,100
109.800
●
PG22A
13,300
109.800
●
PG22A
2,700
110.000
●
BOV
15,000
1.130
●
GP22A
6,000
101.990
●
IH25A
200
104.250
●
MTP
100
1.290
●
MMS
33
2.260
●
RS2
5,789
1.800
●
RS2
2,000
1.810
●
RS2
211
1.830
●
HP25A
2,100
101.600
●
MS23A
5,100
102.000
●
IH26A
2,200
103.000
●
G40A
2,000
130.930
●
G40A
20,800
131.100
●
G31A
40,000
151.000
●
G31A
2,000
151.000
●
G41A
10,000
120.000
●
MD26A
700
104.250
●
PZC
1,500
1.000
●
MI22A
3,700
100.010
●
BOV
112
1.120
●
BOV
622
1.120
●
BOV
407
1.120
●
MY31A
3,000
104.000
●
MLT
800
0.850
●
MTP
5,000
1.310
●
MTP
5,000
1.300
●
MLT
450
0.850
●
MLT
2,100
0.860
●
MLT
5,450
0.860
●
GCL
120
0.250
●

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 Open

Trading Date: 16-Jul-2019

Number of Trades: 33

Turnover: €228,913.55

MSE TRX Index: 9,732.574 (Change: 0.229%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	16,141	18,227.92	4	1.130	1.120	1.120	1.130	0.010
GCL	120	30.00	1	0.250	0.250	0.250	0.250	-0.014
MLT	8,800	7,555.50	4	0.860	0.850	0.850	0.860	0.000
MMS	33	74.58	1	2.260	2.260	2.260	2.260	0.060
MTP	10,100	13,179.00	3	1.310	1.290	1.310	1.290	0.000
PZC	1,500	1,500.00	1	1.000	1.000	1.000	1.000	0.000
RS2	8,000	14,426.33	3	1.830	1.800	1.800	1.830	0.000

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G31A	42,000	63,420.00	2	151.000	151.000	151.000	151.000	0.380
G40A	22,800	29,887.40	2	131.100	130.930	130.930	131.100	-0.500
G41A	10,000	12,000.00	1	120.000	120.000	120.000	120.000	-1.080

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
GP22A	6,000	6,119.40	1	101.990	101.990	101.990	101.990	0.000
HP25A	2,100	2,133.60	1	101.600	101.600	101.600	101.600	-1.100
IH25A	200	208.50	1	104.250	104.250	104.250	104.250	-0.150
IH26A	2,200	2,266.00	1	103.000	103.000	103.000	103.000	0.500
MD26A	700	729.75	1	104.250	104.250	104.250	104.250	-1.250
MI22A	3,700	3,700.37	1	100.010	100.010	100.010	100.010	-1.480
MS23A	5,100	5,202.00	1	102.000	102.000	102.000	102.000	1.000
MY31A	3,000	3,120.00	1	104.000	104.000	104.000	104.000	0.000
PG22A	41,100	45,133.20	3	110.000	109.800	109.800	110.000	-0.750

(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
10:45:49:073	EUR	MD26A	700	729.75	104.2500
10:45:31:007	EUR	G41A	10,000	12,000.00	120.0000
10:44:45:027	EUR	G31A	40,000	60,400.00	151.0000
10:44:45:027	EUR	G31A	2,000	3,020.00	151.0000
10:44:18:070	EUR	G40A	20,800	27,268.80	131.1000
10:44:04:097	EUR	G40A	2,000	2,618.60	130.9300
10:42:08:017	EUR	IH26A	2,200	2,266.00	103.0000
10:41:51:030	EUR	MS23A	5,100	5,202.00	102.0000
10:39:43:057	EUR	HP25A	2,100	2,133.60	101.6000
10:38:45:080	EUR	RS2	211	386.13	1.8300
10:38:17:090	EUR	RS2	2,000	3,620.00	1.8100
10:38:09:013	EUR	RS2	5,789	10,420.20	1.8000
10:28:13:033	EUR	PG22A	2,700	2,970.00	110.0000
10:27:59:060	EUR	PG22A	25,100	27,559.80	109.8000
10:27:59:060	EUR	PG22A	13,300	14,603.40	109.8000
10:04:21:063	EUR	MMS	33	74.58	2.2600
10:02:20:073	EUR	GP22A	6,000	6,119.40	101.9900
09:57:07:067	EUR	BOV	15,000	16,950.00	1.1300
09:41:50:093	EUR	MTP	100	129.00	1.2900
09:38:43:000	EUR	IH25A	200	208.50	104.2500
09:37:38:060	EUR	GCL	120	30.00	0.2500
09:35:51:067	EUR	MLT	5,450	4,687.00	0.8600
09:35:35:027	EUR	MLT	450	382.50	0.8500
09:35:35:027	EUR	MLT	2,100	1,806.00	0.8600
09:32:52:073	EUR	MTP	5,000	6,500.00	1.3000
09:32:29:017	EUR	MTP	5,000	6,550.00	1.3100
09:32:23:087	EUR	MLT	800	680.00	0.8500
09:32:23:000	EUR	MY31A	3,000	3,120.00	104.0000
09:32:13:080	EUR	BOV	112	125.44	1.1200
09:32:13:080	EUR	BOV	622	696.64	1.1200
09:32:13:080	EUR	BOV	407	455.84	1.1200
09:32:13:047	EUR	MI22A	3,700	3,700.37	100.0100
09:32:02:097	EUR	PZC	1,500	1,500.00	1.0000

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
1	44,877	0.530	0.535	36,341	2
2	1,604	1.120	1.130	17,940	2
1	8,440	0.615	0.675	16,873	1
1	9,880	0.200	0.324	23,255	1
1	3,000	0.650	0.700	2,683	1
2	11,550	4.500	4.580	3,836	1
2	6,826	1.520	1.560	11,499	2
2	3,800	0.795	0.820	18,550	1
1	2,000	2.240	2.300	1,701	1
1	15,000	0.067	0.085	45,000	1
2	91,000	0.610	0.635	25,000	1
2	5,100	1.110	1.200	29,749	4
1	500	6.950	7.150	9,075	5
1	15,000	0.840	0.860	1,650	1
1	1,993	2.200	2.260	5,701	1
1	6,432	0.640	0.660	680	1
1	6,200	0.600	0.635	5,700	1
1	1,800	1.300	1.390	2,530	1
1	1,800	1.590	1.600	25,395	1
1	23,500	1.000	1.020	13,590	2
1	2,000	1.690	1.800	5,789	1
3	5,289	10.000	10.300	5,878	1
1	10,000	1.270	1.640	6,500	1
4	49,875	0.880	0.900	49,626	2
1	3,024	1.920	2.000	1,500	2

(Corporate Bonds Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	10,000	101.200	102.000	6,800	1
1	7,500	101.000	101.500	5,000	1
1	15,000	110.000	115.000	5,300	2
1	10,000	100.750	103.000	55,000	4
1	10,000	99.000	101.000	10,000	1
-	-	-	100.000	10,000	1
-	-	-	98.800	13,000	1
1	25,000	101.000	-	-	-
1	1,400	103.250	103.750	11,000	1
1	5,000	102.500	104.600	2,700	1
1	10,000	100.010	-	-	-
1	10,000	100.100	102.500	10,000	1
1	10,000	100.100	102.900	10,000	1
1	3,000	102.500	104.800	8,000	1
1	8,000	100.550	105.500	10,000	1
1	1,500	105.000	-	-	-
-	-	-	102.500	50,000	1
1	20,000	105.000	-	-	-
1	10,000	98.000	99.990	10,000	1
1	10,000	100.000	102.000	5,100	1
1	10,000	103.000	-	-	-
1	15,600	101.000	101.990	1,600	1
1	110,900	105.000	106.000	60,000	1
1	26,000	103.010	103.490	8,000	1
1	3,700	102.000	103.000	25,000	1
3	15,300	104.000	105.000	7,000	1
2	15,000	101.600	102.500	6,500	1
2	58,000	106.750	109.000	10,000	2
1	4,100	102.200	106.800	5,000	1
1	12,000	107.000	108.000	5,000	1
1	10,000	102.500	105.500	1,600	1
1	10,800	104.250	106.000	2,900	1
1	20,000	103.000	104.000	21,700	3
1	4,200	102.300	102.900	6,000	1
1	8,900	101.700	102.800	15,000	1
-	-	-	101.000	6,000	1
-	-	-	102.500	100,000	2
-	-	-	101.000	25,000	1
-	-	-	102.000	25,000	1
1	700	104.250	104.500	5,700	2
1	2,600	104.410	108.000	10,300	2
-	-	-	102.500	9,900	1
1	3,800	102.000	102.500	7,300	1
1	6,300	100.010	101.490	4,500	1
2	17,000	102.000	106.900	10,000	1
1	17,600	100.610	102.000	5,100	1
-	-	-	99.980	6,000	1
-	-	-	99.300	117,400	1
-	-	-	105.000	50,000	1
1	9,000	100.560	102.000	12,700	2
1	15,000	102.000	104.000	2,000	1
1	15,000	102.010	103.850	1,900	1
1	4,200	100.600	102.490	9,900	1
1	20,000	107.000	110.000	11,300	3
1	8,000	101.000	103.500	3,700	1
1	50,000	100.900	-	-	-
1	20,000	101.750	104.000	10,000	1
1	6,300	107.010	111.500	3,700	1
1	4,400	102.000	102.150	30,000	2
1	13,000	102.510	103.500	6,100	1
3	85,700	107.300	110.000	4,300	1
2	15,100	104.000	105.500	8,200	2
1	5,000	101.500	102.340	12,800	1
2	20,000	102.000	-	-	-
1	3,000	101.010	102.000	7,000	1
1	6,500	104.300	-	-	-

(Government Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
-	-	-	105.240	3,495	1
-	-	-	104.000	20,000	4
-	-	-	111.100	4,000	1
-	-	-	116.480	3,727	1
-	-	-	122.650	2,330	1
-	-	-	142.000	5,000	1
-	-	-	137.000	3,000	1
-	-	-	117.000	8,000	1
-	-	-	150.000	38,000	3
-	-	-	151.000	40,000	1
-	-	-	150.000	55,000	1
-	-	-	146.000	10,000	1
-	-	-	144.500	4,200	1
-	-	-	143.500	4,000	1
-	-	-	116.750	20,000	2
-	-	-	121.720	20,000	1
-	-	-	115.000	10,700	2
-	-	-	130.930	2,000	1
-	-	-	120.000	10,000	1

Prospects MTF

(Prospects Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
-	-	-	101.000	10,000	1
-	-	-	102.400	10,000	1
1	10,000	101.000	-	-	-
-	-	-	102.000	18,000	2
1	10,000	104.000	104.500	45,000	2
-	-	-	102.500	13,000	1
1	5,000	98.000	99.980	10,000	1
-	-	-	100.950	20,000	1
-	-	-	101.500	2,000	1
-	-	-	104.000	3,400	1
-	-	-	103.000	5,000	2
-	-	-	102.000	1,000	1
-	-	-	101.000	5,000	1
-	-	-	100.500	4,000	1
-	-	-	102.000	3,700	1
-	-	-	100.990	6,200	1
-	-	-	100.690	5,500	1
1	2,000	102.750	103.500	200	1

Latest Events and Listings

Market Data delayed by 15 minutes

Regulated Main Market

Prospects MTF

HOME

NEWS

CSD

ABOUT US