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, 20.05.2018 14:47
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 18.05.2018 to 18.05.2018
  Trading volume, UAH Number of trades
Overall 333,615,579.79 241
Securities market 329,868,141.47 216
Stocks 4,096,248.91 188
Order driven market 1,841,734.50 150
Repo 2,254,514.41 38
Inv. certificates 83,621.50 10
Order driven market 83,621.50 10
Corporate bonds 1,515,197.25 3
Order driven market 1,515,197.25 3
Government and municipal bonds 324,173,073.81 15
Order driven market 324,173,073.81 15
Derivatives market 3,747,438.32 25
Futures 3,747,438.32 25

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
18.05.2018 BRNT-6.18 79.59 79.52 79.99 79.5 80.17 79.52 -0.19% 8 478,678.37 23 2,619,904.14 126
18.05.2018 DE-6.18 1.1832 1.1799 1.1836 1.1799 1.1852 1.1799 -0.33% 4 649,678.41 21 6,664,038.48 216
18.05.2018 DP-6.18 1.3501 1.3473 1.3504 1.3473 1.3504 1.3473 - 2 388,331.80 11 281,833.60 8
18.05.2018 DX-6.18 - 26.4 - - - - - - - - 8,817,600.00 334
18.05.2018 GOLDU-6.18 1,292 1,291.5 1,292 1,289.9 1,292.3 1,291.5 -0.11% 6 2,195,851.48 65 67,675,360.56 2,004
18.05.2018 RC-8.18 - 205.2 - - - - - - - - 21,462.28 4
18.05.2018 SX-6.18 16.48 16.46 16.5 16.46 16.5 16.46 -0.48% 2 8,618.38 2 3,976,859.04 924
18.05.2018 SX-9.18 16.85 16 17.7 16 17.7 16 - 2 8,811.88 2 - -
18.05.2018 UX-6.18 1,746.8 1,746.7 1,746.8 1,746.8 1,746.8 1,746.8 +0.06% 1 17,468.00 1 9,117,774.00 522
18.05.2018 YD-6.18 - 110.47 - - - - - - - - 209,109.12 8
Options
18.05.2018 UX-6.18M150618PA 1600 - 9 - - - - - - - - 32,000.00 2
18.05.2018 UX-6.18M150618PA 1650 - 8.8 - - - - - - - - 66,000.00 4
18.05.2018 UX-6.18M150618PA 1700 - 10.8 - - - - - - - - 136,000.00 8
18.05.2018 UX-6.18M150618PA 1750 - 21.9 - - - - - - - - 105,000.00 6

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
18.05.2018ALIAOD-UAH--55.00655.006----------880,096,000.00-
18.05.2018AVTOOD-UAH--9090----------569,755,620.00-
18.05.2018BAVLOD0.3409UAH0.34480.33720.33870.343+1.27%95,439.00280,00025---632,527.951,831,848621,203,532,057.58727,966.95
18.05.2018CEENOD22.7202UAH22.96822.522.622.968+1.63%663,430.5029,20037---1,058,587.4350,804168,484,542,456.541,722,017.93
18.05.2018CHEONOD-UAH--1.51.5----------178,977,036.00-
18.05.2018CHONOD-UAH--1.49851.5+0.10%---------222,367,408.00-
18.05.2018DMKDOD-UAH--0.10.1----------677,654,400.00-
18.05.2018DMPZOD-UAH--0.00350.0035----------8,750,000.00-
18.05.2018DNAZOD-UAH--0.2450.245----------8,613,801,875.00-
18.05.2018DNONOD-UAH--200200----------1,198,323,400.00-
18.05.2018DNVMOD-UAH--2.252.25----------37,430,550.00-
18.05.2018DOENOD22.5044UAH23.4322.422.423.38+4.38%508,374.1022,59024149,820.006,810115,898.406804552,803,757.38674,092.50
18.05.2018DOGZOD-UAH--0.04080.0408----------28,396,800.00-
18.05.2018DOMZOD-UAH--0.0190.019----------6,882,582.04-
18.05.2018DRMZOD-UAH--0.280.28----------58,109,991.52-
18.05.2018DVNTOD-UAH--2.4992.499----------51,296,723.10-
18.05.2018DVRBOD-UAH--0.780.78----------176,514,000.00-
18.05.2018ENMAOD-UAH--0.260.26----------104,000,000.00-
18.05.2018FARMOD345.0000UAH345345345345-34,500.001001------2,509,254,000.0034,500.00
18.05.2018GDGZOD-UAH--40.0340.03----------9,072,919.59-
18.05.2018GFARMOD-UAH--100100----------851,112,000.00-
18.05.2018GLNGOD-UAH--0.1220.122----------2,382,235,789.90-
18.05.2018GOLDIOD-UAH109.8510.00759.99-0.17%1,985.002002------500,000,000.001,985.00
18.05.2018HEMOOD-UAH--55----------30,534,480.00-
18.05.2018HGAZOD-UAH--630670+6.35%---------232,318,800.00-
18.05.2018HMBZOD-UAH--0.90.9----------301,799,655.00-
18.05.2018HMONOD-UAH--8.9998.999----------1,210,827,688.64-
18.05.2018HRGZOD-UAH--0.190.19----------28,023,964.50-
18.05.2018IFAFMOD-UAH--101101----------505,000,000.00-
18.05.2018IFBIS3OD-UAH--1,2301,230----------123,000,000.00-
18.05.2018IFBOCAOD-UAH--980.3333980.3333----------294,099,990.00-
18.05.2018IFFBDOD-UAH--101.5101.5----------507,500,000.00-
18.05.2018IFFROLOD-UAH--11----------1,977,000.00-
18.05.2018IFGRUSOD-UAH--3,028.23,028.2----------30,282,000.00-
18.05.2018IFMEDOD-UAH--600600----------19,500,000.00-
18.05.2018IFMEGAOD-UAH--1,015.331,015.33----------3,045,990,000.00-
18.05.2018IFMUDROD-UAH--767.37767.37----------7,673,700.00-
18.05.2018IFPRFDOD-UAH--101.5101.5----------507,500,000.00-
18.05.2018IFREZNOD-UAH--1,0001,000----------11,229,000.00-
18.05.2018IFREZOOD-UAH--18.02418.024----------1,802,400,000.00-
18.05.2018IFSHEVOD-UAH--2,632.72,632.7----------26,327,000.00-
18.05.2018IFSNR4OD-UAH--1,7701,770----------20,732,010.00-
18.05.2018IFSNR5OD-UAH--1,6001,600----------10,572,800.00-
18.05.2018IFSNR7OD-UAH--5,5005,500----------4,840,000.00-
18.05.2018IFSREOD-UAH--2,0952,095----------2,015,390.00-
18.05.2018IFVIKOD-UAH--3,2503,250----------325,000,000.00-
18.05.2018IFVVELOD-UAH--2,5502,550----------25,500,000.00-
18.05.2018INDBOD-UAH--7.57.5----------1,952,657,625.00-
18.05.2018KMEDOD-UAH--25.4625.46----------203,781,890.92-
18.05.2018KORBOD-UAH--29.129.1----------14,666,400.00-
18.05.2018KRAZOD-UAH--0.0650.065----------147,093,038.30-
18.05.2018KRDB01OD-UAH--------987,542.409602----987,542.40
18.05.2018KRENOD-UAH--0.66270.6627----------114,625,575.50-
18.05.2018KRES01OD-UAH--113.264113.264----------33,979,200.00-
18.05.2018KRGZOD-UAH--1.251.25----------26,565,000.00-
18.05.2018KSTLOD-UAH--4.54.5----------17,367,898,500.00-
18.05.2018KUBIOD66.9152UAH6766.766.8266.7-0.18%81,636.501,2208------667,000,000.0081,636.50
18.05.2018KVBZOD-UAH12.412.312.312.3-28,306.002,3004------1,410,558,489.6028,306.00
18.05.2018KVPROD-UAH--3.53.5----------339,577,000.00-
18.05.2018KYANOD-UAH--1.1241.124----------724,193.20-
18.05.2018LTPLOD-UAH--0.40.4----------87,673,873.60-
18.05.2018LUAZOD-UAH0.01250.01120.01370.0117-14.60%4,396.00370,00013------49,340,809.934,396.00
18.05.2018MEGAOD-UAH--1.0321.032----------639,840,000.00-
18.05.2018MGZCOD-UAH--0.4210.421----------617,397,342.00-
18.05.2018MHPCOD-UAH--367367----------91,750,000.00-
18.05.2018MOENOD-UAH--2.52.5----------396,600,000.00-
18.05.2018MSICHOD-UAH--5,4695,469----------11,364,527,310.00-
18.05.2018MYRONOD-UAH--0.0270.027----------173,615.83-
18.05.2018NDGDOD-UAH--0.02290.0229----------253,045.00-
18.05.2018NDUA01OD-UAH--100,000100,000----------63,000,000.00-
18.05.2018NITROD-UAH--0.650.65----------260,000,000.00-
18.05.2018NORDOD-UAH--4848----------129,600,000.00-
18.05.2018NVTROD-UAH--0.40.4----------80,000,000.00-
18.05.2018OCABOD-UAH--11----------56,000,000.00-
18.05.2018ODENOD-UAH1.351.351.34171.35+0.62%4,050.003,0001------821,469,006.004,050.00
18.05.2018PAAZOD-UAH--2.72.7----------272,330,154.00-
18.05.2018PFTSOD-UAH--1,4001,400----------44,814,000.00-
18.05.2018PPRDOD-UAH--628628----------30,095,016.00-
18.05.2018ROKFOD-UAH--1.00631.0063----------21,372,604.44-
18.05.2018RTGROD-UAH--4040----------67,840,000.00-
18.05.2018SATLOD-UAH--0.250.25----------850,000.00-
18.05.2018SELMOD-UAH--1010----------30,636,000.00-
18.05.2018SHCHZOD-UAH1.3491.34911.349+34.90%1,349.001,0001------1,144,673,727.141,349.00
18.05.2018SKUNOD-UAH--0.350.35----------57,556,450.00-
18.05.2018SLVTOD-UAH--1.21.2----------1,402,207.20-
18.05.2018SMASHOD-UAH--2.782.78----------197,616,300.00-
18.05.2018SMENOD-UAH--2.52.5----------67,224,000.00-
18.05.2018SNEMOD-UAH--77----------216,314,511.00-
18.05.2018SORNOD-UAH--22----------265,000,000.00-
18.05.2018SUNIOD-UAH--0.2390.239----------2,273,046,616.70-
18.05.2018TATMOD14.0634UAH14.7213.7514.414.308-0.64%171,672.9012,20012------6,045,080,208.16171,672.90
18.05.2018TRBIOD-UAH--0.1780.178----------1,823,610.00-
18.05.2018TSUROD-UAH--1.71.7----------65,515,103.20-
18.05.2018UA00166OD-UAH--967.54967.99+0.05%-----------
18.05.2018UA00174OD-UAH--1,026.171,026.5+0.03%-----------
18.05.2018UA00513OD960.2000UAH960.2960.2959.77960.2+0.04%431,129.804493-------431,129.80
18.05.2018UA00604OD-UAH918.7918.7918.31918.7+0.04%28,479.70311-------28,479.70
18.05.2018UA00653OD-UAH--976.79976.79------------
18.05.2018UA00745OD978.5800UAH978.58978.58978.13978.58+0.05%4,805,806.384,9113997.8011----4,806,804.18
18.05.2018UA00778OD-UAH--936.68937.11+0.05%-----------
Pages: 1 2
Share |


Copyright © Ukrainian Exchange, 2008-2018. 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