Issue link: https://maltatoday.uberflip.com/i/825117
maltatoday, WEDNESDAY, 17 MAY 2017 12 Regular market closed –16/05/2017 Symbol Code Volume Traded Value Traded Trades High Price Low Price Open Price Close Price Change l BOV 108,121 237,866.20 11 2.200 2.200 2.200 2.200 0.000 s FIM 2,000 1,556.00 1 0.778 0.778 0.778 0.778 0.028 s GO 3,000 10,463.49 3 3.494 3.470 3.470 3.494 0.024 t HSB 5,100 10,098.00 2 1.980 1.980 1.980 1.980 -0.020 l MDS 4,657 5,822.25 3 1.251 1.250 1.251 1.250 0.000 l MLT 4,900 3,528.00 2 0.720 0.720 0.720 0.720 0.000 t PG 23,600 30,579.00 4 1.299 1.290 1.299 1.290 -0.009 l RS2 14,500 23,200.00 4 1.600 1.600 1.600 1.600 0.000 l TML 20,000 20,000.00 2 1.000 1.000 1.000 1.000 0.000 t G17C 8,000 8,164.00 1 102.050 102.050 102.050 102.050 -0.050 l G21A 75,252 90,709.24 2 120.570 120.530 120.570 120.530 0.000 s G22A 12,812 15,976.56 2 124.700 124.700 124.700 124.700 0.060 s G24A 6,200 7,300.50 1 117.750 117.750 117.750 117.750 0.070 s G28A 155,000 208,015.00 3 134.220 133.700 133.700 134.220 0.580 s G28B 49,500 64,767.75 5 131.350 130.660 130.680 131.350 0.710 t G30A 38,000 53,649.60 3 141.320 141.060 141.320 141.060 -0.060 s G32A 20,000 27,308.00 1 136.540 136.540 136.540 136.540 0.210 t G33A 4,000 5,285.60 1 132.140 132.140 132.140 132.140 -0.110 l G34A 102,500 132,826.00 4 129.640 129.560 129.610 129.640 0.000 t G35AA 50,000 50,430.00 2 100.860 100.860 100.860 100.860 -0.040 l G36A 132,000 136,420.00 2 103.460 103.000 103.460 103.000 0.000 l G39A 2,000 1,911.40 1 95.570 95.570 95.570 95.570 0.000 l G40A 23,500 26,208.50 4 111.700 111.500 111.700 111.500 0.000 t G41A 7,000 7,000.00 1 100.000 100.000 100.000 100.000 -0.400 t BV18A 13,300 13,805.40 2 103.800 103.800 103.800 103.800 -0.010 l BV19A 4,000 4,112.00 1 102.800 102.800 102.800 102.800 0.000 t BV30A 25,000 24,850.00 1 99.400 99.400 99.400 99.400 -0.030 s CB25A 2,000 2,079.00 1 103.950 103.950 103.950 103.950 1.450 l GP23A 3,000 3,060.00 1 102.000 102.000 102.000 102.000 0.000 l HP25A 18,800 19,381.96 4 103.490 103.000 103.010 103.000 0.000 s IH23A 80,000 85,760.00 3 107.200 107.200 107.200 107.200 0.090 s IH25A 3,200 3,424.00 1 107.000 107.000 107.000 107.000 1.000 s IH26A 20,000 20,493.60 6 102.500 102.450 102.450 102.450 0.450 l MD26A 6,200 6,324.00 2 102.000 102.000 102.000 102.000 0.000 l PC26A 27,600 28,152.00 3 102.000 102.000 102.000 102.000 0.000 l PG20A 128,000 132,758.00 4 103.900 103.600 103.900 103.600 0.000 l PT24A 14,000 14,420.00 2 103.000 103.000 103.000 103.000 0.000 s SD27A 34,900 35,373.25 4 101.750 101.200 101.200 101.750 0.560 s SF20A 500 517.50 1 103.500 103.500 103.500 103.500 0.750 t VH24A 32,000 31,988.20 5 100.000 99.500 100.000 99.500 -0.500 Market Summary as at May 16, 2017 Equity Official List Session State ................................................................... Market Closed Number of trades ............................................................. 106 Volume Traded ................................................................. 1,284,142 Value of € denominated securities .................................... 1,604,028.00 Value of US$ denominated securities ................................ 1,556.00 Value of GBP£ denominated securities .............................. 0.00 Current Index ................................................................... - Previous Index ................................................................. - Change in Index (%) ......................................................... - Bank of Valletta plc ........................ 2.200 -0.23% Medserv plc .................................. 1.250 -7.41% FIMBank plc .................................. 0.750 -3.85% Mapfre Middlesea plc .................... 2.010 0.00% GlobalCapital plc ........................... 0.320 0.00% MIDI plc ........................................ 0.310 0.00% GO plc ........................................... 3.470 -0.29% Plaza Centres plc ........................... 1.040 0.00% Grand Harbour Marina plc ............. 0.897 0.00% RS2 Software plc............................ 1.600 0.00% HSBC Bank Malta plc ..................... 2.000 0.00% Simonds Farsons Cisk plc ............... 7.530 0.00% International Hotel Investments plc 0.620 0.00% Tigné Mall plc ................................ 1.000 0.00% Lombard Bank Malta plc ................ 2.390 3.91% Pefaco International plc ................. 2.240 0.00% Malita Investments plc ................... 0.720 0.00% Santumas Shareholdings plc ......... 1.750 0.00% Malta International Airport plc ....... 4.090 -0.12% Malta Properties Company plc ........ 0.530 -1.85% MaltaPost plc ................................. 1.950 -2.50% PG plc ........................................... 1.299 -0.84% MSE Index Business Today Hackers demand ransom for stolen Disney movie Hackers claiming to have sto- len Walt Disney's upcoming Pirates of the Caribbean film are threatening to distribute it online if they aren't paid a ransom. Bob Iger, Walt Disney Co. Chief Executive Officer, revealed the threat on Monday in a town-hall meeting with ABC staff before the network's autumn season presentation to advertisers in New York. Iger did not reveal the name of the film, nor the amount of the ransom, but said the company would not pay up. But according to industry publication Deadline.com, the movie stolen is Pirates of the Caribbean: Dead Men Tell No Tales, which is scheduled to be released on 26 May. And hackers are demanding "an enormous amount of money to be paid in Bitcoin," it said. Iger said Disney is refusing to pay, and that the studio is working with federal investigators. He added that the hackers had demanded the ransom in bitcoin and that they would release the film online in a series of 20-minute chunks unless it was paid. It is not the first film studio to be threatened with online leaks. Last month, a group of hackers uploaded the fifth season of Orange is the New Black after Netflix refused to pay a ransom. Dead Men Tell No Tales is the fifth instalment of the Pirates franchise and will see Johnny Depp's Captain Jack Sparrow return to the ocean alongside Geoffrey Rush and Orlando Bloom. Dead Men Tell No Tales is the fifth instalment of the Pirates fran- chise and will see Johnny Depp's Captain Jack Sparrow return to the ocean alongside Geoffrey Rush and Orlando Bloom Researchers say global cyber attack similar to North Korean hacks North Korea may be behind the huge global hack which infected more than 300,000 computers worldwide. Cybersecurity researchers have found evidence they say could link North Korea with the WannaCry cyber attack, as global authorities scrambled to prevent hackers from spreading new versions of the virus. A researcher from South Korea's Hauri Labs said yesterday their own findings matched those of Symantec and Kaspersky Lab, who said on Monday that some code in an earlier version of the WannaCry software had also appeared in programs used by the Lazarus Group, identified by some researchers as a North Korea- run hacking operation. "It is similar to North Korea's backdoor malicious codes," a senior researcher with Hauri who has done extensive research into North Korea's hacking capabilities and advises South Korean police and National Intelligence Service.Simon Choi said. Both Symantec and Kaspersky said it was too early to tell whether North Korea was involved in the attacks, based on the evidence that was published on Twitter by Google security researcher Neel Mehta. The attacks, which slowed on Monday, are among the fastest- spreading extortion campaigns on record. In China, foreign ministry spokeswoman Hua Chunying said she had no information to share, when asked about the origin of the attack and whether North Korea might be connected. Several Asian countries have been affected by the malware, although the impact has not been as widespread as some had feared.