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, 04.02.2012 11:44
Русский Русский
For Investors
For Brokers
Stock market
Derivatives market
Privatization auctions
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Index
About Exchange
News
E-mail Subscription
Links

Market Data

Date from
to
Date from 03.02.2012 to 03.02.2012
  Trading volume, UAH Number of trades
Overall 152,458,347.95 10,932
Stock market 72,757,505.30 3,199
Stocks 68,655,921.45 3,123
Order driven market 22,726,735.10 2,071
Quote driven market 113,766.40 12
Repo 45,815,419.95 1,040
Inv. certificates 676,723.85 75
Order driven market 214,457.40 63
Quote driven market 412,931.60 8
Repo 49,334.85 4
Government bonds 3,424,860.00 1
Quote driven market 3,424,860.00 1
Derivatives market 79,700,842.65 7,733
Futures 77,107,942.65 7,568
Options 2,592,900.00 165

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
03.02.2012 UX-3.12 1,554.1 1,571.7 1,549.85 1,538 1,578 1,571.7 +1.14% 7,518 76,990,010.95 49,540 81,106,006.80 51,604
03.02.2012 UX-6.12 1,551.73 1,568 1,599 1,540 1,599 1,568 +1.20% 50 117,931.70 76 206,976.00 132
Options
03.02.2012 UX-3.12M150212CA 1450 126.07 126.8 106.15 106.15 130 130 +20.15% 8 65,250.00 45 1,505,100.00 1,038
03.02.2012 UX-3.12M150212CA 1500 75.29 81.95 58.55 58.55 88.85 86.7 +23.86% 15 129,000.00 86 2,178,000.00 1,452
03.02.2012 UX-3.12M150212CA 1550 30.75 44.95 25.55 24.85 46.65 46 +52.57% 11 322,400.00 208 1,181,100.00 762
03.02.2012 UX-3.12M150212CA 1600 16.67 20.95 16.5 16.5 17 17 +112.50% 2 48,000.00 30 1,110,400.00 694
03.02.2012 UX-3.12M150212PA 1450 4.7 5.1 4.8 2.6 6.5 6.5 -15.58% 6 17,400.00 12 980,200.00 676
03.02.2012 UX-3.12M150212PA 1500 11.68 10.25 14.45 9.1 14.5 11 -1.79% 12 225,000.00 150 645,000.00 430
03.02.2012 UX-3.12M150212PA 1550 26.43 23.25 27 24 27.3 24 -1.44% 7 88,350.00 57 238,700.00 154
03.02.2012 UX-3.12M150312CA 1300 266.5 277.45 266.5 266.5 266.5 266.5 - 1 13,000.00 10 384,800.00 296
03.02.2012 UX-3.12M150312CA 1350 218.94 229.95 218.6 218.6 225 225 - 3 41,850.00 31 135,000.00 100
03.02.2012 UX-3.12M150312CA 1500 81.11 103.5 81 81 83.3 83.3 -8.26% 2 31,500.00 21 2,124,000.00 1,416
03.02.2012 UX-3.12M150312CA 1550 60.15 71.65 55.35 51.15 72 71.55 +24.98% 42 669,600.00 432 1,698,800.00 1,096
03.02.2012 UX-3.12M150312CA 1600 39.16 47.1 34.15 33.5 48.85 48.85 +36.64% 14 84,800.00 53 3,267,200.00 2,042
03.02.2012 UX-3.12M150312CA 1650 24.78 29.65 21.15 21.15 25.7 24.55 +10.34% 7 364,650.00 221 1,659,900.00 1,006
03.02.2012 UX-3.12M150312CA 1750 9.65 11.25 9.65 9.65 9.65 9.65 - 1 87,500.00 50 409,500.00 234
03.02.2012 UX-3.12M150312CA 1800 7.85 7.1 7.85 7.85 7.85 7.85 - 1 180,000.00 100 2,077,200.00 1,154
03.02.2012 UX-3.12M150312CA 1850 6.3 4.65 5.8 5.8 6.8 6.8 - 2 3,700.00 2 7,400.00 4
03.02.2012 UX-3.12M150312PA 1300 6.56 5.75 6.5 6.5 6.6 6.6 - 2 13,000.00 10 2,015,000.00 1,550
03.02.2012 UX-3.12M150312PA 1350 9.34 8.25 9.55 5.7 9.6 5.7 -36.31% 5 41,850.00 31 1,706,400.00 1,264
03.02.2012 UX-3.12M150312PA 1400 12.88 12.55 17.05 10.9 17.5 13.5 +8.00% 11 51,800.00 37 1,416,800.00 1,012
03.02.2012 UX-3.12M150312PA 1450 20.92 19.85 22.1 18.15 22.1 18.15 - 4 33,350.00 23 1,612,400.00 1,112
03.02.2012 UX-3.12M150312PA 1500 33.51 31.8 37 32 37 32 -1.54% 4 37,500.00 25 996,000.00 664
03.02.2012 UX-3.12M150312PA 1550 52.41 49.95 58.7 51.1 58.75 51.1 -12.28% 5 43,400.00 28 468,100.00 302

Stock market

DownloadData in CSV
Pages: 1 2 3
Date Ticker Market Average weighted, UAH Price currency High Low Total trading volume Number of trades Opening
price		 Closing
price		 Change on last close, % Trades with deferred settlement Trades Repo Capitalization
Cash Currency Number of securities Volume, cash Volume, number of securities Number of trades Volume, cash Volume, number of securities Number of trades
03.02.2012ABZSQD-UAH---UAH--0.250.25-------8,168,760.00
03.02.2012AGDMQD-UAH---UAH--0.250.25-------13,000,000.00
03.02.2012AGMBQD-UAH---UAH--0.40010.4001-------316,879,200.00
03.02.2012ALKZOD0.1995UAH0.19950.199545,486.00UAH228,00010.19950.1995+0.10%------600,886,020.00
03.02.2012ALMKOD0.1084UAH0.10950.1072,635,535.00UAH24,317,0003000.10710.109+1.02%240,729.002,230,00036,169,650.6760,164,2161582,809,502,773.53
03.02.2012ASCD01QD-PCT---UAH--99.599.5--------
03.02.2012AVDKOD6.1033UAH6.1796.0272,412,643.90UAH395,3002106.0766.159+1.12%207,672.0034,00019,316,994.241,534,9161421,201,389,937.50
03.02.2012AVTOOD56.4867UAH58.9555.033,389.20UAH60658.9557.74-0.29%------365,529,883.32
03.02.2012AZGMQD-UAH---UAH--7.017.01-------325,993,040.00
03.02.2012AZOTQD-UAH---UAH--4.8514.851-------602,944,940.37
03.02.2012AZSTOD1.4827UAH1.521.4591,546,175.70UAH1,042,800951.4761.518+2.36%---1,324,771.24958,170646,381,672,000.00
03.02.2012BASISQD-UAH---UAH--1.281.28-------97,405,888.00
03.02.2012BAVLOD0.1381UAH0.13880.1364403,460.90UAH2,922,000430.13670.138+0.07%---3,063,047.6622,838,784504,136,929,373.04
03.02.2012BERZQD-UAH---UAH--3.653.65-------1,236,364.50
03.02.2012BINC01QD-PCT---UAH--98.12598.125--------
03.02.2012BINC02QD-PCT---UAH--78.99878.998--------
03.02.2012BKOKQD-UAH---UAH--0.40.4-------275,068,433.60
03.02.2012BRAMQD-UAH---UAH--0.250.25-------724,270.00
03.02.2012BRMR01QD-PCT---UAH--9090--------
03.02.2012BROMQD-UAH---UAH--0.250.25-------17,779,768.00
03.02.2012BRPL01QD-PCT---UAH--99.57199.571--------
03.02.2012CEENOD9.1749UAH9.2979.0134,077,320.30UAH444,4003049.0519.255+1.80%427,337.0047,00024,398,619.77488,2221203,418,862,784.54
03.02.2012CGOKOD7.0890UAH7.3986.83,544.50UAH50056.86.95-6.08%739.701001---8,144,086,450.00
03.02.2012CHENQD-UAH---UAH--1.6111.611-------91,473,675.48
03.02.2012CHEONQD-UAH---UAH--11-------119,318,024.00
03.02.2012CHONQD-UAH---UAH--0.750.75-------111,294,999.00
03.02.2012CRED01QD-PCT---UAH--99.7299.72--------
03.02.2012CRGRQD-UAH---UAH--7070-------717,500,000.00
03.02.2012CRIM01QD-PCT---UAH--100.25100.25--------
03.02.2012DAKOROD5.4200UAH5.425.4254.20UAH1015.425.42+8.40%------30,971,419.28
03.02.2012DGRMQD-UAH---UAH--0.120.12-------5,454,360.00
03.02.2012DKOKQD-UAH---UAH--0.0550.055-8.33%27,500.00500,0001---13,699,730.00
03.02.2012DMKDOD-UAH---UAH--0.15990.1599-------1,083,569,385.60
03.02.2012DMPZQD-UAH---UAH--0.05970.0597-------149,250,000.00
03.02.2012DMZKQD-UAH---UAH--0.10.1-------47,145,142.40
03.02.2012DMZPQD-UAH---UAH--0.140.14-------321,996,421.60
03.02.2012DNENOD-UAH---UAH--674.9674.9----466,400.6684064,027,419,856.80
03.02.2012DNONOD-UAH---UAH--150150-------898,742,550.00
03.02.2012DNSHQD-UAH---UAH--44-------11,941,016.00
03.02.2012DNSSQD-UAH---UAH--1,5901,590-------1,709,297,700.00
03.02.2012DOENOD30.9834UAH31.9230.3691,240.20UAH22,310803131.92+1.66%148,614.004,70011,876,796.5770,53634754,726,087.92
03.02.2012DOGZQD-UAH---UAH--0.010.01-------6,960,000.00
03.02.2012DOMZQD-UAH---UAH--0.030.03-------10,867,234.80
03.02.2012DOONQD-UAH---UAH--1.9861.986-------130,117,109.55
03.02.2012DRMZQD-UAH---UAH--1.751.75-------363,187,447.00
03.02.2012DRRZQD-UAH---UAH--700700-------833,143,500.00
03.02.2012DTRZQD-UAH---UAH--3535-------36,950,130.00
03.02.2012DVRBQD-UAH---UAH--1.34711.3471-------89,312,730.00
03.02.2012DZMKQD-UAH---UAH--11-------99,533,720.00
03.02.2012DZVMQD-UAH---UAH--2.52.5-------71,246,120.00
03.02.2012EGZBQD-UAH---UAH--11-------200,000,000.00
03.02.2012EGZB01QD-PCT---UAH--100.322100.322--------
03.02.2012ENMAQD-UAH---UAH--0.50.5----40,096.00160,0002200,000,000.00
03.02.2012ENMZOD70.9419UAH72.8969.052,121,871.80UAH29,91035371.4972.35+1.47%---1,581,007.3321,85870763,342,276.80
03.02.2012ENUGQD-UAH---UAH--88-------43,826,168.00
03.02.2012FARMQD-UAH---UAH--130130-------945,516,000.00
03.02.2012FORA01QD-PCT---UAH--100.098100.098--------
03.02.2012FORMOD1.4693UAH1.4721.4597,787.00UAH5,30041.4721.47-1.93%------872,388,981.24
03.02.2012GALTNQD-UAH---UAH--0.850.85-------19,657,776.60
03.02.2012GARLQD-UAH---UAH--11-------10,200,000.00
03.02.2012GDGZQD-UAH---UAH--1212-20.00%3,600.003001---2,719,836.00
03.02.2012GFARMQD87.9000UAH87.987.95,801.40UAH66187.987.9+0.06%------124,687,908.00
03.02.2012GLCH01QD-PCT---UAH--9090--------
03.02.2012GLNGOD-UAH---UAH--0.1950.195-------3,807,671,959.26
03.02.2012GOLDQD298.0000UAH29829820,264.00UAH682298298+0.68%200,397.606901---29,800,000.00
03.02.2012HANZQD-UAH---UAH--0.010.01-------8,706,749.50
03.02.2012HAONQD-UAH---UAH--1.11.1-------282,194,836.00
03.02.2012HARPQD-UAH---UAH--0.5810.581-------34,860,000.00
03.02.2012HGAZQD-UAH---UAH--230230-------84,814,800.00
03.02.2012HLPRQD-UAH---UAH--0.030.03-------477,949,500.00
03.02.2012HLPR05QD-PCT---UAH--99.83499.834--------
03.02.2012HMBZQD-UAH---UAH--0.350.35-------117,366,532.50
03.02.2012HMONQD-UAH---UAH--0.70.7-------94,185,952.00
03.02.2012HOENQD-UAH---UAH--0.70.7-------125,226,528.00
03.02.2012HRGZQD-UAH---UAH--0.120.12-------17,699,346.00
03.02.2012HRTROD1.0400UAH1.041.039915,599.80UAH15,00041.03991.04-1.40%---874,137.60840,00062,702,434,924.80
03.02.2012IFAFMQD-UAH---UAH--135.9135.9-------679,500,000.00
03.02.2012IFARGOQD-UAH---UAH--1,0751,075-------10,750,000.00
03.02.2012IFBOCAQD-UAH2,8402,8405,680.00UAH212,8402,840+0.16%------852,000,000.00
03.02.2012IFFBDQD-UAH---UAH--135.9135.9-------679,500,000.00
03.02.2012IFFOYLQD3,159.0000UAH3,1643,15431,590.00UAH1023,1543,164+2.59%------64,102,640.00
03.02.2012IFLITOQD-UAH---UAH--671.92671.92-------671,920,000.00
03.02.2012IFOSINQD-UAH---UAH--700.73700.73-------700,730,000.00
03.02.2012IFPRFDQD-UAH---UAH--135.9135.9-------679,500,000.00
03.02.2012IFREZNQD-UAH---UAH--1,098.51,098.5-------54,925,000.00
03.02.2012IFREZOQD-UAH---UAH--18.0518.05-------1,805,000,000.00
03.02.2012IFSNR4QD-UAH---UAH--1,919.221,919.22-------39,658,762.08
03.02.2012IFSNR5QD-UAH---UAH--1,697.241,697.24-------17,311,848.00
03.02.2012IFSREQD-UAH---UAH--15,40015,600+2.97%155,000.00102---15,007,200.00
03.02.2012IFUCAPQD-UAH---UAH--1,5001,500-------750,000,000.00
03.02.2012IFUNIVQD-UAH---UAH--43.3443.34-------218,975,350.00
03.02.2012IFVESNQD-UAH---UAH--544.7544.7-------544,700,000.00
03.02.2012IFZIMAQD-UAH---UAH--668.35668.35-------668,350,000.00
03.02.2012IIBKQD-UAH---UAH--1,0001,000-------75,750,000.00
03.02.2012INCA01QD-PCT---UAH--104104--------
03.02.2012INVBAQD-UAH---UAH--0.40.4-------27,712,000.00
03.02.2012ISFPZAQD-UAH---UAH--1,0001,000-------60,000,000.00
03.02.2012KFTPQD-UAH---UAH--4848-------289,046,400.00
03.02.2012KGGZQD-UAH---UAH--1010-------1,052,000,000.00
03.02.2012KHLB01QD-PCT---UAH--97.6797.67--------
Pages: 1 2 3
Share |


Copyright © Ukrainian Exchange, 2008-2012. 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