Log in with an existing account
Login:
Password:
Forgot your password? | Register
Ukraine Exchange - The first exchange in Ukraine with direct market access and internet-trading
Register Login
Wednesday, 18.01.2017 12:03
Русский Русский Українська Українська
For Investors
For Brokers
Securities market
Derivatives market
Privatization auctions
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Archived Data
Index
About Exchange
News
E-mail Subscription
Links

Market Data

Date from
to
Date from 17.01.2017 to 17.01.2017
  Trading volume, UAH Number of trades
Overall 13,528,035.49 546
Securities market 7,118,133.20 450
Stocks 7,017,264.07 417
Order driven market 1,682,043.50 157
Repo 5,335,220.57 260
Inv. certificates 100,869.13 33
Order driven market 74,104.10 27
Repo 26,765.03 6
Derivatives market 6,409,902.29 96
Futures 6,334,902.29 91
Options 75,000.00 5

Derivatives market

DownloadData in CSV
Date Сode Price, UAH Change Number
of trades
Trading volume Open interest
Average Settlement Open Low High Close UAH Contracts UAH Contracts
Futures
17.01.2017 BRNT-2.17 55.8 56.43 55.54 55.54 56.5 56.5 +1.89% 13 616,707.55 40 810,746.04 52
17.01.2017 DE-3.17 1.0704 1.0726 1.0664 1.0664 1.073 1.0695 +0.77% 35 2,129,389.58 72 10,135,269.18 342
17.01.2017 GOLDU-3.17 1,219.1 1,220.1 1,206.5 1,206.5 1,222 1,220 +1.01% 17 2,728,345.16 81 10,652,559.08 316
17.01.2017 UX-3.17 860.5 866 844.5 844.5 869 866 +2.66% 26 860,460.00 100 10,946,240.00 1,264
Options
17.01.2017 UX-3.17M150217PA 750 4 5.5 4 4 4 4 - 1 7,500.00 1 15,000.00 2
17.01.2017 UX-3.17M150317CA 800 75 80.9 75 75 75 75 - 1 8,000.00 1 384,000.00 48
17.01.2017 UX-3.17M150317CA 900 15 20.5 15 15 15 15 - 1 9,000.00 1 18,000.00 2
17.01.2017 UX-3.17M150317PA 800 12 14.9 12 12 12 12 - 1 8,000.00 1 16,000.00 2
17.01.2017 UX-3.17M150317PA 850 23.7 28.7 23.7 23.7 23.7 23.7 - 1 42,500.00 5 170,000.00 20

Securities market

DownloadData in CSV
Pages: 1 2
Date Code Market Market Price, UAH Price Change % Ordinary Trades Negotiated Trades Repo Trades Market Cap Value, UAH
Unit High Low Open Close Value, UAH Volume Number of Trades Value, UAH Volume Number of Trades Value, UAH Volume Number of Trades
17.01.2017ALIAOD-UAH--55.00655.006----------356,322,817.34-
17.01.2017ALKZOD-UAH--0.0190.019----------57,227,240.00-
17.01.2017ALMKOD-UAH0.0090.0090.0090.009-90.0010,0001---45,462.965,051,43816231,977,293.2345,552.96
17.01.2017BAVLOD0.1383UAH0.13980.1370.13530.1392+2.88%185,259.001,340,00030122,615.00895,00011,306,020.589,381,464568,560,126,631.141,613,894.58
17.01.2017CEENOD10.6369UAH10.71910.4510.44410.6835+2.29%296,769.0027,90038---3,261,696.48306,688863,933,446,885.983,558,465.48
17.01.2017CHENOD-UAH--5.455.45----------309,454,706.00-
17.01.2017CHEONOD-UAH--11----------119,318,024.00-
17.01.2017CHEROD-UAH--0.250.25----------1,324,860.00-
17.01.2017CHONOD-UAH--1.31.3----------192,911,331.60-
17.01.2017CRGROD-UAH--6060----------615,000,000.00-
17.01.2017DMKDOD-UAH--0.070.07-------13,254.50189,3502474,358,080.0013,254.50
17.01.2017DMPZOD-UAH--0.00980.0098----------24,500,000.00-
17.01.2017DNENOD-UAH--199.9199.9----------1,192,889,656.80-
17.01.2017DNONOD-UAH--5656----------335,530,552.00-
17.01.2017DNSSOD-UAH--600600----109,000.002181---645,018,000.00109,000.00
17.01.2017DNVMOD-UAH--2.2012.201----------36,615,395.80-
17.01.2017DOENOD11.5356UAH11.9411.3711.811.86+0.51%24,484.102,12013204,000.0017,0001948.80806280,421,409.86229,432.90
17.01.2017DOGZOD-UAH--0.030.03----------20,880,000.00-
17.01.2017DOMZOD-UAH--0.0140.014----------5,071,376.24-
17.01.2017DOONOD-UAH--3.23.2----------209,654,960.00-
17.01.2017DRMZOD-UAH--0.040.04----------8,301,427.36-
17.01.2017DVNTOD-UAH--1.91.9----------39,001,110.00-
17.01.2017DVRBOD-UAH--0.780.78----------176,514,000.00-
17.01.2017DZKZOD-UAH--1.6251.625----------1,108,798,086.50-
17.01.2017ENMAOD-UAH--0.150.15----------60,000,000.00-
17.01.2017FARMOD-UAH--220220----------1,600,104,000.00-
17.01.2017FLOTOD-UAH--10.810.8----------1,851,429,096.00-
17.01.2017GDGZOD-UAH--3535----------7,932,855.00-
17.01.2017GFARMOD-UAH--100100----------141,852,000.00-
17.01.2017GLNGOD-UAH--0.070.07----------1,366,856,600.76-
17.01.2017GOLDIOD-UAH10.3610.0710.13510.3+1.63%25,586.002,50079,020.009002---515,000,000.0034,606.00
17.01.2017HEMOOD-UAH--55----------30,534,480.00-
17.01.2017HGAZOD-UAH--300.01300.01----------110,631,687.60-
17.01.2017HLPROD-UAH--0.1030.103----------1,682,159,950.00-
17.01.2017HLPR06OD-PCT--99.899.8------------
17.01.2017HMBZOD-UAH--0.40.4----------134,133,180.00-
17.01.2017HMONOD-UAH--2.62.6----------349,833,536.00-
17.01.2017HOENOD-UAH--0.80.8----------143,116,032.00-
17.01.2017HRGZOD-UAH--0.190.19----------28,023,964.50-
17.01.2017IFAFMOD-UAH--101101----------505,000,000.00-
17.01.2017IFAINVOD-UAH--201.8201.8----------799,128,000.00-
17.01.2017IFBIS3OD-UAH--1,2301,230----------123,000,000.00-
17.01.2017IFBOCAOD-UAH--980.3333980.3333----------294,099,990.00-
17.01.2017IFCADEOD-UAH--1,2011,201----------720,600,000.00-
17.01.2017IFFBDOD-UAH--101.5101.5----------507,500,000.00-
17.01.2017IFFENXOD-UAH--100,143.92100,143.92----------500,719,600.00-
17.01.2017IFFROLOD-UAH--11----------1,977,000.00-
17.01.2017IFGRUSOD-UAH--2,6542,661+0.26%---------26,540,000.00-
17.01.2017IFINC1OD-UAH--2,9592,959----------1,479,500,000.00-
17.01.2017IFINTOD-UAH--2.772.77----------1,385,000,000.00-
17.01.2017IFMEDOD-UAH--600600----------19,500,000.00-
17.01.2017IFMEGAOD-UAH--1,015.331,015.33----------3,045,990,000.00-
17.01.2017IFMUDROD-UAH--539.24539.24----------5,392,400.00-
17.01.2017IFOPTOD-UAH--9,6839,683----------1,742,940,000.00-
17.01.2017IFPRFDOD-UAH--101.5101.5----------507,500,000.00-
17.01.2017IFREZNOD-UAH--1,0001,000----------11,229,000.00-
17.01.2017IFREZOOD-UAH--18.02418.024----------1,802,400,000.00-
17.01.2017IFRTROD-UAH--110110----------165,000,000.00-
17.01.2017IFSHEVOD-UAH--2,2312,234+0.13%------4,376.002222,310,000.004,376.00
17.01.2017IFSNR4OD-UAH--1,6091,609----------24,263,720.00-
17.01.2017IFSNR5OD-UAH--1,585.21,585.2----------11,709,872.40-
17.01.2017IFSNR7OD-UAH--4,6504,650----------4,538,400.00-
17.01.2017IFSREOD-UAH--2,079.52,079.5----------2,000,479.00-
17.01.2017IFVIKOD-UAH--3,2503,250----------325,000,000.00-
17.01.2017INDBOD-UAH--1.61.6----------295,585,680.00-
17.01.2017INVBAOD-UAH--0.060.06----------4,156,800.00-
17.01.2017KDEZOD-UAH--0.20.2----------2,800,000.00-
17.01.2017KFTPOD-UAH--4040----------240,872,000.00-
17.01.2017KGLYKOD-UAH--1.1751.175----------14,915,205.60-
17.01.2017KIENOD-UAH--9.59.5----------1,029,460,660.00-
17.01.2017KIOLOD-UAH--2020----------105,527,060.00-
17.01.2017KIONOD-UAH--2.22.2----------262,627,200.00-
17.01.2017KKOLOD-UAH--3.113.11----------27,165,352.40-
17.01.2017KMEDOD-UAH--8.318.31----------66,513,256.62-
17.01.2017KOENOD-UAH--0.630.63-------2,400.004,0002655,751,628.002,400.00
17.01.2017KORBOD-UAH--29.129.1----------14,666,400.00-
17.01.2017KRAZOD-UAH0.0750.0630.0610.075+22.95%19,750.00280,0008---1,500.0020,0002169,722,736.5021,250.00
17.01.2017KRDBOD-UAH0.030.030.030.03-1,200.0040,0003---42,182.221,406,07445,756,908,407.4843,382.22
17.01.2017KRENOD-UAH--0.4590.459----------79,392,091.68-
17.01.2017KRES01OD-PCT--113.264113.264------------
17.01.2017KRGZOD-UAH--1.251.25----------26,565,000.00-
17.01.2017KSTLOD-UAH--44----------15,438,132,000.00-
17.01.2017KUBIOD-UAH29.4528.6128.6129.35+2.59%25,223.108701714,275.00500122,389.037604294,500,000.0061,887.13
17.01.2017KVBZOD-UAH9.259.149.0959.18+0.93%7,337.008005---5,753.5062241,060,785,856.0013,090.50
17.01.2017KVPROD-UAH--1.97671.9767----------191,783,387.40-
17.01.2017KYANOD-UAH--1.1241.124----------724,193.20-
17.01.2017LTPLOD-UAH--0.30.27-10.00%---------65,755,405.20-
17.01.2017LUAZOD-UAH--0.010.01-------10,000.001,000,000244,054,294.5810,000.00
17.01.2017LVONOD-UAH--0.750.75----------145,479,240.00-
17.01.2017MEGAOD-UAH--11----------620,000,000.00-
17.01.2017MGRAOD-UAH--0.2480.248----------4,077,013.86-
17.01.2017MGZCOD-UAH--0.270.27----------395,955,540.00-
17.01.2017MHPCOD-UAH--261261----------65,250,000.00-
17.01.2017MOENOD-UAH--1.21.2----------190,368,000.00-
17.01.2017MSICHOD1,984.7805UAH1,9931,9361,9201,988+3.54%275,208.0014014---338,013.38170184,131,044,120.00613,221.38
17.01.2017MYCEOD-UAH--40.366740.3667----------6,322,457,154.32-
17.01.2017MYRONOD-UAH--0.0210.021----------135,034.54-
17.01.2017NDGDOD-UAH--1.4961.496----------16,530,800.00-
17.01.2017NITROD-UAH0.70.70.70.7-7,000.0010,0001------280,000,000.007,000.00
17.01.2017NKMZOD-UAH--5,5005,500----------1,228,227,000.00-
Pages: 1 2
Share |


Copyright © Ukrainian Exchange, 2008-2017. All the rights for the information and analytical materials published on this website are protected in compliance with the ukrainian legislation.
Direct Market Access services are provided by the trading participants of the Ukrainian Exchange.
Rambler's Top100
Tel: +38 (044) 495-7474. E-mail: info@ux.ua
Address: "Horizon" Business center, 6th floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine