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
Tuesday, 12.12.2017 02:56
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 11.12.2017 to 11.12.2017
  Trading volume, UAH Number of trades
Overall 286,171,323.52 286
Securities market 281,578,783.68 246
Stocks 6,262,739.58 231
Order driven market 1,832,232.50 71
Repo 4,430,507.08 160
Inv. certificates 25,468.84 7
Order driven market 12,914.00 5
Repo 12,554.84 2
Government and municipal bonds 275,290,575.26 8
Order driven market 275,290,575.26 8
Derivatives market 4,592,539.84 40
Futures 4,592,539.84 40

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
11.12.2017 BRNT-1.18 63.24 63.72 62.88 62.88 63.42 63.31 +0.73% 9 566,321.65 33 3,181,578.96 184
11.12.2017 DE-12.17 1.1784 1.1795 1.1776 1.1762 1.1805 1.1792 +0.09% 10 1,023,238.22 32 9,346,087.80 292
11.12.2017 DP-12.17 1.3432 1.3382 1.3432 1.3432 1.3432 1.3432 -0.07% 1 728,986.80 20 10,821,470.68 298
11.12.2017 GOLDU-12.17 1,248.5 1,247.1 1,249.3 1,246.9 1,250.8 1,246.9 -0.44% 13 2,100,542.51 62 90,763,063.92 2,682
11.12.2017 IB-12.17 169.7 169.7 169.7 169.7 169.7 169.7 - 1 92,100.20 20 184,200.40 40
11.12.2017 SX-12.17 15.81 15.8 15.83 15.8 15.88 15.8 +0.45% 4 55,778.46 13 2,058,009.60 480
11.12.2017 UX-12.17 1,278.6 1,280 1,277.2 1,277.2 1,280 1,280 - 2 25,572.00 2 4,659,200.00 364

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
11.12.2017ALIAOD-UAH--55.00655.006----------880,096,000.00-
11.12.2017BAVLOD0.2869UAH0.30160.28390.28410.2859+0.63%192,202.00670,00024---2,530,482.009,155,8344617,569,167,949.112,722,684.00
11.12.2017CEENOD11.5274UAH11.5411.46811.46811.468-32,276.702,8006143,750.0012,5001513,877.9646,442144,236,360,714.54689,904.66
11.12.2017CHEONOD-UAH--1.51.5----------178,977,036.00-
11.12.2017CHEROD-UAH--0.250.25----------1,324,860.00-
11.12.2017CHONOD-UAH--1.49851.4985----------222,367,408.00-
11.12.2017DMKDOD-UAH--0.070.07-------13,672.82195,3262474,358,080.0013,672.82
11.12.2017DMPZOD-UAH--0.00350.0035----------8,750,000.00-
11.12.2017DNAZOD-UAH--0.2450.245----------8,613,801,875.00-
11.12.2017DNONOD-UAH300230200295+47.50%5,300.00202------1,797,485,100.005,300.00
11.12.2017DNVMOD-UAH--2.252.25----------37,430,550.00-
11.12.2017DOENOD-UAH18.8318.5718.822518.64-0.97%2,815.301507---163,292.8013,3208440,729,770.64166,108.10
11.12.2017DOGZOD-UAH--0.040.04----------27,840,000.00-
11.12.2017DOMZOD-UAH--0.0250.025----------9,056,029.00-
11.12.2017DRMZOD-UAH--0.090.09----------18,678,211.56-
11.12.2017DVNTOD-UAH--2.4992.499----------51,296,723.10-
11.12.2017DVRBOD-UAH--0.780.78----------176,514,000.00-
11.12.2017ENMAOD-UAH--0.2240.224----------89,600,000.00-
11.12.2017FARMOD-UAH--300300----1,200,000.004,0002---2,181,960,000.001,200,000.00
11.12.2017FLOTOD-UAH--12.712.7----------2,177,143,474.00-
11.12.2017GDGZOD-UAH--40.0340.03----------9,072,919.59-
11.12.2017GFARMOD-UAH--100100----------851,112,000.00-
11.12.2017GLNGOD-UAH--0.1220.122----------2,382,235,789.90-
11.12.2017GOLDIOD-UAH9.989.989.899.98+0.91%1,996.002001---12,554.841,2582499,000,000.0014,550.84
11.12.2017HEMOOD-UAH--55----------30,534,480.00-
11.12.2017HGAZOD-UAH--300300----------110,628,000.00-
11.12.2017HMBZOD-UAH--0.850.85----41,850.0050,0001---285,033,007.5041,850.00
11.12.2017HMONOD-UAH--8.9998.999----------1,210,827,688.64-
11.12.2017HRGZOD-UAH--0.190.19----------28,023,964.50-
11.12.2017IFAFMOD-UAH--101101----------505,000,000.00-
11.12.2017IFBIS3OD-UAH--1,2301,230----------123,000,000.00-
11.12.2017IFBOCAOD-UAH--980.3333980.3333----------294,099,990.00-
11.12.2017IFFBDOD-UAH--101.5101.5----------507,500,000.00-
11.12.2017IFFROLOD-UAH--11----------1,977,000.00-
11.12.2017IFGRNTOD-UAH--720720----------1,080,000,000.00-
11.12.2017IFGRUSOD-UAH--2,891.22,891.2----------28,912,000.00-
11.12.2017IFINC1OD-UAH--2,9592,959----------1,479,500,000.00-
11.12.2017IFINTOD-UAH--2.952.949-0.03%---------1,475,000,000.00-
11.12.2017IFMEDOD-UAH--600600----------19,500,000.00-
11.12.2017IFMEGAOD-UAH--1,015.331,015.33----------3,045,990,000.00-
11.12.2017IFMUDROD-UAH--539.24539.24----------5,392,400.00-
11.12.2017IFOPTOD-UAH--9,6839,683----------1,742,940,000.00-
11.12.2017IFPRFDOD-UAH--101.5101.5----------507,500,000.00-
11.12.2017IFREZNOD-UAH--1,0001,000----------11,229,000.00-
11.12.2017IFREZOOD-UAH--18.02418.024----------1,802,400,000.00-
11.12.2017IFSHEVOD-UAH--2,4502,450----------24,500,000.00-
11.12.2017IFSNR4OD-UAH--1,7701,770----------20,732,010.00-
11.12.2017IFSNR5OD-UAH--1,5611,600+2.50%---------10,315,088.00-
11.12.2017IFSNR7OD-UAH--5,5005,500----------4,840,000.00-
11.12.2017IFSREOD-UAH--2,0952,095----------2,015,390.00-
11.12.2017IFVIKOD-UAH--3,2503,250----------325,000,000.00-
11.12.2017IFVVELOD-UAH--2,280.52,280.5----------22,805,000.00-
11.12.2017INDBOD-UAH--1.61.6----------295,585,680.00-
11.12.2017KGLYKOD-UAH--0.8990.899----------102,705,471.07-
11.12.2017KIENOD-UAH28282828-2,800.001001------3,034,199,840.002,800.00
11.12.2017KIOLOD-UAH--2020----------105,527,060.00-
11.12.2017KMEDOD-UAH--18.4518.45----------147,673,836.90-
11.12.2017KORBOD-UAH--29.129.1----------14,666,400.00-
11.12.2017KRDBOD-UAH--0.01850.0185-------5,180.00280,00083,550,093,517.955,180.00
11.12.2017KRENOD-UAH--0.4010.401----------69,359,975.52-
11.12.2017KRES01OD-PCT--113.264113.264------------
11.12.2017KRGZOD-UAH--1.251.25----------26,565,000.00-
11.12.2017KSTLOD-UAH--4.24.2----------16,210,038,600.00-
11.12.2017KUBIOD-UAH47.547.247.447.5+0.21%10,918.002304------475,000,000.0010,918.00
11.12.2017KVBZOD-UAH9.99.910.2710.02-2.43%990.001001---12,058.201,21841,135,327,564.8013,048.20
11.12.2017KVPROD-UAH--3.453.45----------334,725,900.00-
11.12.2017KYANOD-UAH--1.1241.124----------724,193.20-
11.12.2017LTPLOD-UAH--0.3020.302----------66,193,774.57-
11.12.2017LUAZOD-UAH0.01110.01030.01030.0108+4.85%1,306.00120,0006---193,695.7217,934,788447,578,638.15195,001.72
11.12.2017MEGAOD-UAH--1.0321.032----------639,840,000.00-
11.12.2017MGZCOD-UAH--0.4210.421----------617,397,342.00-
11.12.2017MHPCOD345.0000UAH345345345345-172,500.005001------86,250,000.00172,500.00
11.12.2017MOENOD-UAH--22----------317,280,000.00-
11.12.2017MSICHOD-UAH3,2503,2003,2313,226-0.15%12,899.0044---568,017.29176166,703,595,740.00580,916.29
11.12.2017MYRONOD-UAH--0.0210.021----------135,034.54-
11.12.2017NDGDOD-UAH--1.1251.125----------12,431,250.00-
11.12.2017NDUA01OD-PCT--105105------------
11.12.2017NITROD-UAH0.860.860.90.86-4.44%2,580.003,0001------344,000,000.002,580.00
11.12.2017NORDOD-UAH--4848----------129,600,000.00-
11.12.2017NVTROD-UAH--0.50.5-------3,840.008,0004100,000,000.003,840.00
11.12.2017OCABOD-UAH--0.450.45----------25,200,000.00-
11.12.2017ODENOD-UAH--11-------14,840.0014,0006608,495,560.0014,840.00
11.12.2017PAAZOD-UAH--2.72.7----------272,330,154.00-
11.12.2017PFTSOD-UAH--1,1501,150----------36,811,500.00-
11.12.2017PPRDOD-UAH--628628----------30,095,016.00-
11.12.2017ROKFOD-UAH--1.00631.0063----------21,372,604.44-
11.12.2017RTGROD-UAH--4040----------67,840,000.00-
11.12.2017SATLOD-UAH--0.250.25----------850,000.00-
11.12.2017SELMOD-UAH--9.94539.9453----------30,468,421.08-
11.12.2017SHCHZOD-UAH--0.520.52----------441,238,204.68-
11.12.2017SKUNOD-UAH--0.350.35----------57,556,450.00-
11.12.2017SLVTOD-UAH--1.21.2----------1,402,207.20-
11.12.2017SMASHOD-UAH--2.52.5----------177,712,500.00-
11.12.2017SMENOD-UAH--1.4751.475----------39,662,160.00-
11.12.2017SNEMOD-UAH--2727----------834,355,971.00-
11.12.2017SORNOD-UAH--2.8492.849----------377,492,500.00-
11.12.2017SUNIOD-UAH--0.2550.255-------2,550.0010,00022,425,217,101.502,550.00
11.12.2017SZVIOD-UAH--0.10.1----------40,191,880.00-
11.12.2017TATMOD-UAH12.99512.99512.9512.99+0.31%1,299.501001------5,490,342,277.401,299.50
11.12.2017TRBIOD-UAH--0.1780.178----------1,823,610.00-
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