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
Saturday, 19.08.2017 21:30
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 18.08.2017 to 18.08.2017
  Trading volume, UAH Number of trades
Overall 36,347,430.61 514
Securities market 23,015,374.49 411
Stocks 22,944,325.49 370
Order driven market 15,086,183.50 172
Repo 7,858,141.99 198
Inv. certificates 71,049.00 41
Order driven market 71,049.00 41
Derivatives market 13,332,056.12 103
Futures 13,332,056.12 103

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
18.08.2017 BRNT-9.17 50.97 51.24 50.38 50.3 51.24 51.24 +2.07% 32 2,975,269.58 229 2,194,295.04 168
18.08.2017 DE-9.17 1.1766 1.1758 1.1751 1.1748 1.1776 1.1758 +0.42% 17 2,999,124.04 100 15,045,748.22 502
18.08.2017 DP-9.17 1.2923 1.2972 1.2915 1.2915 1.2972 1.2972 +0.86% 3 889,390.75 27 1,653,307.50 50
18.08.2017 DX-6.18 27.75 27.75 27.75 27.75 27.75 27.75 -0.89% 1 138,750.00 5 555,000.00 20
18.08.2017 GOLDU-9.17 1,297.7 1,301.4 1,292 1,280 1,303 1,301.4 +1.09% 34 4,664,200.30 141 29,126,078.38 878
18.08.2017 SX-9.17 17.16 17.15 17.16 17.15 17.19 17.15 +0.94% 4 437,478.75 100 445,903.20 102
18.08.2017 UX-9.17 1,129.8 1,134.9 1,131.3 1,125 1,134.9 1,134.9 +0.43% 8 90,385.00 8 9,283,482.00 818
18.08.2017 YD-9.17 109.13 108.91 109.63 108.91 109.63 108.91 -0.88% 4 1,137,457.70 45 1,513,537.80 60

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
18.08.2017ALIAOD-UAH--55.00655.006----------713,861,817.34-
18.08.2017BAVLOD0.2735UAH0.27650.26760.27010.2756+2.04%320,018.001,170,00022---1,737,304.986,328,0505016,880,422,128.212,057,322.98
18.08.2017CEENOD11.0349UAH11.2410.96411.20311.0314-1.53%907,071.6082,200692,497,300.00226,00043,133,607.41291,282464,100,418,898.806,537,979.01
18.08.2017CHEONOD-UAH--1.51.5----------178,977,036.00-
18.08.2017CHEROD-UAH--0.250.25----------1,324,860.00-
18.08.2017CHONOD-UAH--11----------148,393,332.00-
18.08.2017CRGROD-UAH--6060----------615,000,000.00-
18.08.2017DMKDOD-UAH--0.10.1-------62,160.00592,0004677,654,400.0062,160.00
18.08.2017DMPZOD-UAH--0.00670.0067----------16,750,000.00-
18.08.2017DNENOD-UAH790790739.946790+6.76%790.0011------4,714,271,280.00790.00
18.08.2017DNONOD-UAH163.1163.1163.1163.1-4,893.00301------977,232,732.704,893.00
18.08.2017DNVMOD-UAH--2.252.25----------37,430,550.00-
18.08.2017DOENOD-UAH1514.714.90214.77-0.89%17,951.601,21015---7,680.405208349,226,325.7725,632.00
18.08.2017DOGZOD-UAH--0.0310.031----------21,576,000.00-
18.08.2017DOMZOD-UAH--0.0250.025----------9,056,029.00-
18.08.2017DOONOD-UAH--55----------327,585,875.00-
18.08.2017DRMZOD-UAH--0.0810.081----------16,810,390.40-
18.08.2017DVNTOD-UAH--22----------41,053,800.00-
18.08.2017DVRBOD-UAH--0.780.78----------176,514,000.00-
18.08.2017DZKZOD-UAH--1.6251.625----------1,108,798,086.50-
18.08.2017ENMAOD-UAH--0.150.15----------60,000,000.00-
18.08.2017FARMOD-UAH--280.01280.01----------2,036,568,732.00-
18.08.2017FLOTOD-UAH--12.712.7----------2,177,143,474.00-
18.08.2017GDGZOD-UAH--3535----------7,932,855.00-
18.08.2017GFARMOD-UAH--100100----------851,112,000.00-
18.08.2017GLNGOD-UAH--0.09290.0929----------1,814,013,974.44-
18.08.2017GOLDIOD-UAH10.059.979.9110.04+1.31%7,012.007006------502,500,000.007,012.00
18.08.2017HEMOOD-UAH--55----------30,534,480.00-
18.08.2017HGAZOD-UAH--300.01300.01----------110,631,687.60-
18.08.2017HMBZOD-UAH--0.3750.375----------125,749,856.25-
18.08.2017HMONOD-UAH--3.273.27----------439,982,947.20-
18.08.2017HRGZOD-UAH--0.190.19----------28,023,964.50-
18.08.2017IFAFMOD-UAH--101101----------505,000,000.00-
18.08.2017IFBIS3OD-UAH--1,2301,230----------123,000,000.00-
18.08.2017IFBOCAOD-UAH--980.3333980.3333----------294,099,990.00-
18.08.2017IFFBDOD-UAH--101.5101.5----------507,500,000.00-
18.08.2017IFFENXOD-UAH--100,143.92100,143.92----------500,719,600.00-
18.08.2017IFFROLOD-UAH--11----------1,977,000.00-
18.08.2017IFGRUSOD-UAH--2,752.92,752.9----------27,529,000.00-
18.08.2017IFINC1OD-UAH--2,9592,959----------1,479,500,000.00-
18.08.2017IFINTOD-UAH--2.9752.975----------1,487,500,000.00-
18.08.2017IFMEDOD-UAH--600600----------19,500,000.00-
18.08.2017IFMEGAOD-UAH--1,015.331,015.33----------3,045,990,000.00-
18.08.2017IFMUDROD-UAH--539.24539.24----------5,392,400.00-
18.08.2017IFOPTOD-UAH--9,6839,683----------1,742,940,000.00-
18.08.2017IFPRFDOD-UAH--101.5101.5----------507,500,000.00-
18.08.2017IFREZNOD-UAH--1,0001,000----------11,229,000.00-
18.08.2017IFREZOOD-UAH--18.02418.024----------1,802,400,000.00-
18.08.2017IFRTROD-UAH--110110----------165,000,000.00-
18.08.2017IFSHEVOD-UAH--2,3592,359----------23,590,000.00-
18.08.2017IFSNR4OD-UAH--1,7001,770+4.12%---------19,912,100.00-
18.08.2017IFSNR5OD-UAH--1,5001,500----------9,912,000.00-
18.08.2017IFSNR7OD-UAH--5,5005,500----------4,840,000.00-
18.08.2017IFSREOD-UAH--2,0952,095----------2,015,390.00-
18.08.2017IFVIKOD-UAH--3,2503,250----------325,000,000.00-
18.08.2017INDBOD-UAH--1.61.6----------295,585,680.00-
18.08.2017KFTPOD-UAH--4040----------240,872,000.00-
18.08.2017KGLYKOD-UAH--0.8990.899----------11,411,719.01-
18.08.2017KIENOD-UAH1312.991312.99-0.08%80,599.006,2003------1,407,651,997.2080,599.00
18.08.2017KIOLOD-UAH--2020----------105,527,060.00-
18.08.2017KMEDOD-UAH--17.9917.99----------143,991,995.98-
18.08.2017KORBOD-UAH--29.129.1----------14,666,400.00-
18.08.2017KRDBOD-UAH0.0130.0130.01350.013-3.70%64,090.004,930,0001---6,760.00520,00062,494,660,309.9170,850.00
18.08.2017KRENOD-UAH--0.2980.298----------51,544,320.96-
18.08.2017KRES01OD-PCT--113.264113.264------------
18.08.2017KRGZOD-UAH--1.251.25----------26,565,000.00-
18.08.2017KSTLOD-UAH--4.24.2----------16,210,038,600.00-
18.08.2017KUBIOD42.4817UAH42.5642.242.742.56-0.33%64,037.001,51035------425,600,000.0064,037.00
18.08.2017KVBZOD-UAH--9.379.37-------5,622.0060021,074,547,402.245,622.00
18.08.2017KVPROD-UAH--1.97671.9767----------191,783,387.40-
18.08.2017KYANOD-UAH--1.1241.124----------724,193.20-
18.08.2017LTPLOD-UAH--0.1850.185----------40,549,166.54-
18.08.2017LUAZOD-UAH0.01090.01090.01070.0108+0.93%327.0030,0001---332,726.5630,525,372648,019,181.09333,053.56
18.08.2017MEGAOD-UAH--11----------620,000,000.00-
18.08.2017MGZCOD-UAH--0.270.27----------395,955,540.00-
18.08.2017MHPCOD-UAH--315314.990.00%---------78,750,000.00-
18.08.2017MOENOD-UAH--11----------158,640,000.00-
18.08.2017MSICHOD2,504.3067UAH2,5192,4542,5152,508-0.28%190,296.0076188,042,770.003,21321,178,329.49480185,209,520,930.009,411,395.49
18.08.2017MYCEOD-UAH--52.452.4----------8,207,179,553.60-
18.08.2017MYRONOD-UAH--0.0210.021----------135,034.54-
18.08.2017NDGDOD-UAH--1.4961.496----------16,530,800.00-
18.08.2017NITROD-UAH--0.7580.758----------303,200,000.00-
18.08.2017NORDOD-UAH--4848----------129,600,000.00-
18.08.2017NVTROD-UAH--0.290.2899-0.03%------2,320.008,000458,000,000.002,320.00
18.08.2017OCABOD-UAH--0.450.45----------25,200,000.00-
18.08.2017ODENOD-UAH--1.571.57-------21,980.0014,0006955,338,029.2021,980.00
18.08.2017PAAZOD-UAH--2.72.7----------272,330,154.00-
18.08.2017PFTSOD-UAH--1,0501,050----------33,610,500.00-
18.08.2017PPRDOD-UAH--1,1001,100----------52,714,200.00-
18.08.2017ROKFOD-UAH--1.00631.0063----------21,372,604.44-
18.08.2017RTGROD-UAH--4040----------67,840,000.00-
18.08.2017SATLOD-UAH--0.250.25----------850,000.00-
18.08.2017SELMOD-UAH--4.64.6----------14,092,560.00-
18.08.2017SHCHZOD-UAH--0.2990.299-------510,712.801,309,5206253,711,967.69510,712.80
18.08.2017SKUNOD-UAH--0.310.31----------50,978,570.00-
18.08.2017SLAVOD-UAH--13.6513.65----------13,956,209,276.10-
18.08.2017SLVTOD-UAH--1.21.2----------1,402,207.20-
18.08.2017SMASHOD-UAH--2.8042.804----------199,322,340.00-
18.08.2017SMENOD-UAH--1.3871.387----------37,295,875.20-
18.08.2017SNEMOD-UAH2.252.251.52.25+50.00%2,250.001,00012,699,124.30658,3232---69,529,664.252,701,374.30
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.
Tel: +38 (044) 495-7474. E-mail: info@ux.ua
Address: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine