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
Sunday, 22.10.2017 11:29
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 20.10.2017 to 20.10.2017
  Trading volume, UAH Number of trades
Overall 10,070,204.33 303
Securities market 5,850,835.55 273
Stocks 5,467,499.88 266
Order driven market 400,259.80 98
Repo 5,067,240.08 168
Inv. certificates 4,682.50 5
Order driven market 4,682.50 5
Government and municipal bonds 378,653.17 2
Order driven market 378,653.17 2
Derivatives market 4,219,368.78 30
Futures 4,219,368.78 30

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
20.10.2017 DE-12.17 1.1848 1.1837 1.1885 1.1832 1.1888 1.1837 -0.35% 9 597,430.46 19 8,293,322.40 264
20.10.2017 DP-12.17 1.3195 1.3194 1.3195 1.3184 1.3199 1.3194 -0.10% 4 315,157.38 9 210,092.52 6
20.10.2017 GOLDU-12.17 1,285.7 1,285 1,292 1,284.9 1,292 1,285 -0.44% 9 2,934,374.45 86 96,919,276.58 2,842
20.10.2017 SX-12.17 17.21 17.24 17.18 17.18 17.27 17.24 - 3 228,383.17 50 2,159,546.32 472
20.10.2017 UX-12.17 1,252.7 1,248.1 1,255 1,248.1 1,255 1,248.1 +0.25% 3 37,581.00 3 3,070,326.00 246
20.10.2017 YD-12.17 113.01 113.05 112.97 112.97 113.05 113.05 - 2 106,442.32 4 212,960.00 8

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
20.10.2017ALIAOD-UAH--55.00655.006----------713,861,817.34-
20.10.2017BAVLOD0.2850UAH0.28550.28230.2820.2844+0.85%39,904.00140,00011---1,843,439.566,481,1204217,489,224,237.751,883,343.56
20.10.2017CEENOD11.2086UAH11.31611.16211.15511.18+0.22%96,393.708,60010---858,836.2577,562204,123,322,139.50955,229.95
20.10.2017CHEONOD-UAH--1.51.5----------178,977,036.00-
20.10.2017CHEROD-UAH--0.250.25----------1,324,860.00-
20.10.2017CHONOD-UAH--1.49851.4985----------222,367,408.00-
20.10.2017DMKDOD-UAH--0.080.08-------23,680.00296,0002542,123,520.0023,680.00
20.10.2017DMPZOD-UAH--0.00350.0035----------8,750,000.00-
20.10.2017DNAZOD-UAH--0.2450.245----------8,613,801,875.00-
20.10.2017DNENOD-UAH578551550551+0.18%2,817.0055------3,288,055,032.002,817.00
20.10.2017DNONOD-UAH--395395----------2,366,688,715.00-
20.10.2017DNVMOD-UAH--2.252.25----------37,430,550.00-
20.10.2017DOENOD-UAH17.8417.5117.57517.51-0.37%531.40303---181,668.4010,40010414,011,710.51182,199.80
20.10.2017DOGZOD-UAH--0.04050.0405----------28,188,000.00-
20.10.2017DOMZOD-UAH--0.0250.025----------9,056,029.00-
20.10.2017DOONOD-UAH7.56.55.08337.0364+38.42%15,480.002,2006------491,378,812.5015,480.00
20.10.2017DRMZOD-UAH--0.090.09----------18,678,211.56-
20.10.2017DVNTOD-UAH--2.4992.499----------51,296,723.10-
20.10.2017DVRBOD-UAH--0.780.78----------176,514,000.00-
20.10.2017ENMAOD-UAH--0.2240.224----------89,600,000.00-
20.10.2017FARMOD-UAH--300300----------2,181,960,000.00-
20.10.2017FLOTOD-UAH--12.712.7----------2,177,143,474.00-
20.10.2017GDGZOD-UAH--40.0340.03----------9,072,919.59-
20.10.2017GFARMOD-UAH--100100----------851,112,000.00-
20.10.2017GLNGOD-UAH--0.1220.122----------2,382,235,789.90-
20.10.2017GOLDIOD-UAH10.1410.149.910.14+2.42%2,028.002001------507,000,000.002,028.00
20.10.2017HEMOOD-UAH--55----------30,534,480.00-
20.10.2017HGAZOD-UAH--300300----------110,628,000.00-
20.10.2017HMBZOD-UAH--0.70.7----------234,733,065.00-
20.10.2017HMONOD-UAH--10.49910.499----------1,412,654,728.64-
20.10.2017HRGZOD-UAH--0.190.19----------28,023,964.50-
20.10.2017IFAFMOD-UAH--101101----------505,000,000.00-
20.10.2017IFBIS3OD-UAH--1,2301,230----------123,000,000.00-
20.10.2017IFBOCAOD-UAH--980.3333980.3333----------294,099,990.00-
20.10.2017IFFBDOD-UAH--101.5101.5----------507,500,000.00-
20.10.2017IFFROLOD-UAH--11----------1,977,000.00-
20.10.2017IFGRNTOD-UAH--720720----------1,080,000,000.00-
20.10.2017IFGRUSOD-UAH--2,8292,829----------28,290,000.00-
20.10.2017IFINC1OD-UAH--2,9592,959----------1,479,500,000.00-
20.10.2017IFINTOD-UAH--3.0313.03-0.03%---------1,515,500,000.00-
20.10.2017IFMEDOD-UAH--600600----------19,500,000.00-
20.10.2017IFMEGAOD-UAH--1,015.331,015.33----------3,045,990,000.00-
20.10.2017IFMUDROD-UAH--539.24539.24----------5,392,400.00-
20.10.2017IFOPTOD-UAH--9,6839,683----------1,742,940,000.00-
20.10.2017IFPRFDOD-UAH--101.5101.5----------507,500,000.00-
20.10.2017IFREZNOD-UAH--1,0001,000----------11,229,000.00-
20.10.2017IFREZOOD-UAH--18.02418.024----------1,802,400,000.00-
20.10.2017IFRTROD-UAH--110110----------165,000,000.00-
20.10.2017IFSHEVOD-UAH--2,3942,394----------23,940,000.00-
20.10.2017IFSNR4OD-UAH--1,7701,770----------20,732,010.00-
20.10.2017IFSNR5OD-UAH--1,5611,561----------10,315,088.00-
20.10.2017IFSNR7OD-UAH--5,5005,500----------4,840,000.00-
20.10.2017IFSREOD-UAH--2,0952,095----------2,015,390.00-
20.10.2017IFVIKOD-UAH--3,2503,250----------325,000,000.00-
20.10.2017IFVVELOD-UAH--2,280.52,280.5----------22,805,000.00-
20.10.2017INDBOD-UAH--1.61.6----------295,585,680.00-
20.10.2017KFTPOD-UAH--4040----------240,872,000.00-
20.10.2017KGLYKOD-UAH--0.8990.899----------102,705,471.07-
20.10.2017KIENOD-UAH--26.526.5----------2,871,653,420.00-
20.10.2017KIOLOD-UAH--2020----------105,527,060.00-
20.10.2017KMEDOD-UAH--26.9426.94----------215,627,813.88-
20.10.2017KORBOD-UAH--29.129.1----------14,666,400.00-
20.10.2017KRDBOD-UAH--0.0170.017-------1,020.0060,00023,262,248,097.571,020.00
20.10.2017KRENOD-UAH--0.4050.4-1.23%---------70,051,845.60-
20.10.2017KRES01OD-PCT--113.264113.264------------
20.10.2017KRGZOD-UAH--1.251.25----------26,565,000.00-
20.10.2017KSTLOD-UAH--4.24.2----------16,210,038,600.00-
20.10.2017KUBIOD-UAH44.854444.8944.85-0.09%2,654.50604------448,500,000.002,654.50
20.10.2017KVBZOD-UAH9.79.79.62389.68+0.58%9,700.001,0001---201,469.6021,22081,112,391,654.40211,169.60
20.10.2017KVPROD-UAH--3.43.4----------329,874,800.00-
20.10.2017KYANOD-UAH--1.1241.124----------724,193.20-
20.10.2017LTPLOD-UAH--0.2770.277----------60,714,157.47-
20.10.2017LUAZOD-UAH0.01030.00990.01080.01-7.41%3,283.00330,0008---175,080.3817,684,888643,613,751.63178,363.38
20.10.2017LUAZAOD-UAH--1,579,6191,579,619----------6,318,476,000.00-
20.10.2017MEGAOD-UAH--11----------620,000,000.00-
20.10.2017MGZCOD-UAH--0.4210.421----------617,397,342.00-
20.10.2017MHPCOD-UAH--325325----------81,250,000.00-
20.10.2017MOENOD-UAH--44----------634,560,000.00-
20.10.2017MSICHOD-UAH2,9692,9432,9422,943+0.03%8,855.0033---659,998.89224186,115,524,570.00668,853.89
20.10.2017MYCEOD-UAH--5656----------8,771,031,584.00-
20.10.2017MYRONOD-UAH--0.0210.021----------135,034.54-
20.10.2017NDGDOD-UAH--1.1251.125----------12,431,250.00-
20.10.2017NDUA01OD-PCT--105105------------
20.10.2017NITROD-UAH--1.21.2----------480,000,000.00-
20.10.2017NORDOD-UAH--4848----------129,600,000.00-
20.10.2017NVTROD-UAH0.4650.310.320.465+45.31%36,438.7089,00014---3,720.008,000493,000,000.0040,158.70
20.10.2017OCABOD-UAH--0.450.45----------25,200,000.00-
20.10.2017ODENOD-UAH--1.061.06-------14,840.0014,0006645,005,293.6014,840.00
20.10.2017PAAZOD-UAH--2.72.7----------272,330,154.00-
20.10.2017PFTSOD-UAH--967.75967.75----------30,977,677.50-
20.10.2017PPRDOD-UAH--628628----------30,095,016.00-
20.10.2017ROKFOD-UAH--1.00631.0063----------21,372,604.44-
20.10.2017RTGROD-UAH--4040----------67,840,000.00-
20.10.2017SATLOD-UAH--0.250.25----------850,000.00-
20.10.2017SELMOD-UAH--9.94539.9453----------30,468,421.08-
20.10.2017SHCHZOD-UAH--0.3890.389-------275,864.60677,8004330,080,118.50275,864.60
20.10.2017SKUNOD-UAH--0.350.35----------57,556,450.00-
20.10.2017SLAVOD-UAH--1313----------13,291,627,882.00-
20.10.2017SLVTOD-UAH--1.21.2----------1,402,207.20-
20.10.2017SMASHOD-UAH--3.53.5----------248,797,500.00-
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.
Tel: +38 (044) 495-7474. E-mail: info@ux.ua
Address: "Horizon" Business center, 1st floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine