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
Thursday, 23.02.2017 02:13
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 22.02.2017 to 22.02.2017
  Trading volume, UAH Number of trades
Overall 16,645,876.33 463
Securities market 6,969,939.21 403
Stocks 5,910,692.41 361
Order driven market 1,284,404.60 173
Repo 4,626,287.81 188
Inv. certificates 103,157.02 39
Order driven market 90,261.90 35
Repo 12,895.12 4
Government and municipal bonds 956,089.78 3
Order driven market 956,089.78 3
Derivatives market 9,675,937.12 60
Futures 9,675,937.12 60

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
22.02.2017 BRNT-3.17 56.39 55.95 56.88 56.25 56.88 56.5 - 10 684,421.20 45 1,116,759.16 74
22.02.2017 DE-3.17 1.0519 1.0516 1.0549 1.0502 1.0552 1.0516 -0.28% 20 1,333,464.67 47 3,517,222.80 124
22.02.2017 GOLDU-3.17 1,239.8 1,241.2 1,237 1,236.5 1,241.6 1,241.2 +0.42% 20 7,557,388.25 226 22,430,769.20 670
22.02.2017 UX-3.17 915.1 914 916 913.1 916.9 913.2 -0.16% 10 100,663.00 11 10,913,160.00 1,194

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
22.02.2017ALIAOD-UAH--55.00655.006----------356,322,817.34-
22.02.2017ALKZOD-UAH--0.0190.019----------57,227,240.00-
22.02.2017ALMKOD-UAH--0.00890.0088-1.12%------45,708.285,078,69616229,399,767.7545,708.28
22.02.2017BAVLOD0.1569UAH0.15870.15520.15830.1569-0.88%356,052.002,270,00041---1,108,566.907,065,436369,648,591,008.801,464,618.90
22.02.2017CEENOD11.1224UAH11.27711.02711.28611.1-1.65%335,897.8030,20049---2,159,703.99202,638384,100,418,898.802,495,601.79
22.02.2017CHENOD-UAH--5.455.45----------309,454,706.00-
22.02.2017CHEONOD-UAH--11----------119,318,024.00-
22.02.2017CHEROD-UAH--0.250.25----------1,324,860.00-
22.02.2017CHONOD-UAH--1.31.3----------192,911,331.60-
22.02.2017CRGROD-UAH--6060----------615,000,000.00-
22.02.2017DMKDOD-UAH--0.070.07-------9,550.52136,4362474,358,080.009,550.52
22.02.2017DMPZOD-UAH--0.00980.0098----------24,500,000.00-
22.02.2017DNENOD-UAH197197196.3197+0.36%197.0011------1,175,584,104.00197.00
22.02.2017DNONOD-UAH--8787----------521,270,679.00-
22.02.2017DNSSOD-UAH--600600----------645,018,000.00-
22.02.2017DNVMOD-UAH--2.252.25----------37,430,550.00-
22.02.2017DOENOD12.9069UAH13.1512.812.9512.87-0.62%85,394.806,62024---10,760.4084010302,883,495.8196,155.20
22.02.2017DOGZOD-UAH--0.0310.031----------21,576,000.00-
22.02.2017DOMZOD-UAH--0.0140.014----------5,071,376.24-
22.02.2017DOONOD-UAH--3.23.2----------209,654,960.00-
22.02.2017DRMZOD-UAH--0.040.04----------8,301,427.36-
22.02.2017DVNTOD-UAH--2.22.2----------45,159,180.00-
22.02.2017DVRBOD-UAH--0.780.78----------176,514,000.00-
22.02.2017DZKZOD-UAH--1.6251.625----------1,108,798,086.50-
22.02.2017ENMAOD-UAH--0.150.15----------60,000,000.00-
22.02.2017FARMOD-UAH--230230----------1,672,836,000.00-
22.02.2017FLOTOD-UAH--10.810.8----------1,851,429,096.00-
22.02.2017GDGZOD-UAH--3535----------7,932,855.00-
22.02.2017GFARMOD-UAH--100100----------141,852,000.00-
22.02.2017GLNGOD-UAH--0.0650.065----------1,269,223,986.42-
22.02.2017GOLDIOD-UAH10.2410.1910.1310.23+0.99%8,175.008005------511,500,000.008,175.00
22.02.2017HEMOOD-UAH--55----------30,534,480.00-
22.02.2017HGAZOD-UAH--300.01300.01----------110,631,687.60-
22.02.2017HLPROD-UAH--0.1030.103----------1,682,159,950.00-
22.02.2017HLPR06OD-PCT--99.899.8------------
22.02.2017HMBZOD-UAH--0.40.4----------134,133,180.00-
22.02.2017HMONOD-UAH--3.273.27----------439,982,947.20-
22.02.2017HOENOD-UAH--0.860.86-------1,500.002,0002153,849,734.401,500.00
22.02.2017HRGZOD-UAH--0.190.19----------28,023,964.50-
22.02.2017IFAFMOD-UAH--101101----------505,000,000.00-
22.02.2017IFBIS3OD-UAH--1,2301,230----------123,000,000.00-
22.02.2017IFBOCAOD-UAH--980.3333980.3333----------294,099,990.00-
22.02.2017IFCADEOD-UAH--1,2011,201----------720,600,000.00-
22.02.2017IFFBDOD-UAH--101.5101.5----------507,500,000.00-
22.02.2017IFFENXOD-UAH--100,143.92100,143.92----------500,719,600.00-
22.02.2017IFFROLOD-UAH--11----------1,977,000.00-
22.02.2017IFGRUSOD-UAH--2,6772,677----------26,770,000.00-
22.02.2017IFINC1OD-UAH--2,9592,959----------1,479,500,000.00-
22.02.2017IFINTOD-UAH2.982.982.972.98+0.34%4,470.001,5001------1,490,000,000.004,470.00
22.02.2017IFMEDOD-UAH--600600----------19,500,000.00-
22.02.2017IFMEGAOD-UAH--1,015.331,015.33----------3,045,990,000.00-
22.02.2017IFMUDROD-UAH--539.24539.24----------5,392,400.00-
22.02.2017IFOPTOD-UAH--9,6839,683----------1,742,940,000.00-
22.02.2017IFPRFDOD-UAH--101.5101.5----------507,500,000.00-
22.02.2017IFREZNOD-UAH--1,0001,000----------11,229,000.00-
22.02.2017IFREZOOD-UAH--18.02418.024----------1,802,400,000.00-
22.02.2017IFRTROD-UAH--110110----------165,000,000.00-
22.02.2017IFSHEVOD-UAH--2,2642,264----------22,640,000.00-
22.02.2017IFSNR4OD-UAH--1,6201,620----------24,429,600.00-
22.02.2017IFSNR5OD-UAH--1,585.21,585.2----------11,709,872.40-
22.02.2017IFSNR7OD-UAH--4,6504,650----------4,538,400.00-
22.02.2017IFSREOD-UAH--2,079.52,079.5----------2,000,479.00-
22.02.2017IFVIKOD-UAH--3,2503,250----------325,000,000.00-
22.02.2017INDBOD-UAH--1.61.6----------295,585,680.00-
22.02.2017KDEZOD-UAH--0.20.2----------2,800,000.00-
22.02.2017KFTPOD-UAH--4040----------240,872,000.00-
22.02.2017KGLYKOD-UAH--0.8550.798-6.67%---------10,853,192.16-
22.02.2017KIENOD-UAH--9.59.5----------1,029,460,660.00-
22.02.2017KIOLOD-UAH--2020----------105,527,060.00-
22.02.2017KIONOD-UAH--2.492.49----------297,246,240.00-
22.02.2017KKOLOD-UAH--3.113.11----------27,165,352.40-
22.02.2017KMEDOD-UAH--8.319+8.30%---------66,513,256.62-
22.02.2017KOENOD-UAH--0.650.65-------2,400.004,0002676,569,140.002,400.00
22.02.2017KORBOD-UAH--29.129.1----------14,666,400.00-
22.02.2017KRAZOD-UAH0.07150.0650.070.065-7.14%9,177.00140,0006---1,300.0020,0002147,093,038.3010,477.00
22.02.2017KRDBOD-UAH0.02050.020.020.0205+2.50%610.0030,0003---40,356.761,968,62223,933,887,411.7840,966.76
22.02.2017KRENOD-UAH--0.2510.251----------43,414,847.52-
22.02.2017KRES01OD-PCT--113.264113.264------------
22.02.2017KRGZOD-UAH--1.251.25----------26,565,000.00-
22.02.2017KSTLOD-UAH--44----------15,438,132,000.00-
22.02.2017KUBIOD30.6366UAH31.0330.5930.9730.67-0.97%69,724.402,270287,892.50250112,895.124084306,700,000.0090,512.02
22.02.2017KVBZOD-UAH9.939.939.949.93-0.10%4,965.005001---6,017.5860641,138,767,951.3610,982.58
22.02.2017KVPROD-UAH--1.97671.9767----------191,783,387.40-
22.02.2017KYANOD-UAH--1.1241.124----------724,193.20-
22.02.2017LTPLOD-UAH--0.120.12----------26,302,162.08-
22.02.2017LUAZOD-UAH--0.01160.0116-------12,760.001,100,000451,102,981.7112,760.00
22.02.2017LVONOD-UAH--0.750.75-------309.004122145,479,240.00309.00
22.02.2017MEGAOD-UAH--11----------620,000,000.00-
22.02.2017MGRAOD-UAH--0.2480.248----------4,077,013.86-
22.02.2017MGZCOD-UAH--0.270.27----------395,955,540.00-
22.02.2017MHPCOD260.0000UAH260260258260+0.78%130,000.005001------65,000,000.00130,000.00
22.02.2017MOENOD-UAH--1.381.38----------218,923,200.00-
22.02.2017MSICHOD2,149.4118UAH2,1502,1302,1402,142+0.09%75,210.00356---882,894.26412204,451,054,580.00958,104.26
22.02.2017MYCEOD-UAH--40.366740.3667----------6,322,457,154.32-
22.02.2017MYRONOD-UAH--0.0210.021----------135,034.54-
22.02.2017NDGDOD-UAH--1.4961.496----------16,530,800.00-
22.02.2017NITROD-UAH--0.80.8----------320,000,000.00-
22.02.2017NKMZOD-UAH--7,8007,800----------1,741,849,200.00-
22.02.2017NORDOD-UAH--4848----------129,600,000.00-
22.02.2017NVTROD-UAH--0.39890.3989-------41,691.20104,228479,780,000.0041,691.20
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