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, 06.12.2016 16:05
Русский Русский Українська Українська
For Investors
For Brokers
Stock 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 05.12.2016 to 05.12.2016
  Trading volume, UAH Number of trades
Overall 13,419,110.31 430
Stock market 7,167,144.21 365
Stocks 7,152,555.57 351
Order driven market 181,094.70 83
Repo 6,971,460.87 268
Inv. certificates 14,588.64 14
Order driven market 7,691.50 6
Repo 6,897.14 8
Derivatives market 6,251,966.10 65
Futures 6,251,966.10 65

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
05.12.2016 DE-12.16 1.0694 1.0734 1.0681 1.0633 1.0734 1.0734 +0.93% 48 2,095,676.93 75 13,574,060.72 484
05.12.2016 DX-12.16 26 26 26 26 26 26 - 1 260,000.00 10 52,000.00 2
05.12.2016 GOLDU-12.16 1,167.8 1,165.7 1,176 1,165.3 1,176 1,165.7 -0.83% 11 3,813,849.17 125 17,847,907.48 586
05.12.2016 UX-12.16 820.8 820.5 825 819.5 825 820.5 +0.06% 4 73,870.00 9 9,714,720.00 1,184
05.12.2016 UX-3.17 857 857 857 857 857 857 -0.12% 1 8,570.00 1 822,720.00 96

Stock 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
05.12.2016ALIAOD-UAH--55.00655.006----------356,322,817.34-
05.12.2016ALKZOD-UAH--0.020.02-------741.4037,070260,239,200.00741.40
05.12.2016ALMKOD-UAH0.00870.00850.00850.0085-937.00110,0003---12,900.181,517,66816219,089,665.8313,837.18
05.12.2016BAVLOD-UAH0.13140.12890.13020.1314+0.92%18,127.00140,0007---2,328,218.7317,295,546548,080,464,363.012,346,345.73
05.12.2016CEENOD10.4610UAH10.52510.3710.3910.525+1.30%100,425.409,60020---3,734,913.78354,860943,888,009,811.703,835,339.18
05.12.2016CHENOD-UAH--5.455.45----------309,454,706.00-
05.12.2016CHEONOD-UAH--11----------119,318,024.00-
05.12.2016CHEROD-UAH--0.250.25----------1,324,860.00-
05.12.2016CHONOD-UAH--1.41.4----------207,750,664.80-
05.12.2016CRGROD-UAH--6060----------615,000,000.00-
05.12.2016DMKDOD-UAH--0.070.07-------14,059.64200,8522474,358,080.0014,059.64
05.12.2016DMPZOD-UAH--0.00980.0098----------24,500,000.00-
05.12.2016DNENOD-UAH175175194.4175.5-9.72%525.0031------1,044,300,600.00525.00
05.12.2016DNONOD-UAH--6060----------359,497,020.00-
05.12.2016DNSSOD-UAH--600600----------645,018,000.00-
05.12.2016DNVMOD-UAH--2.2012.201----------36,615,395.80-
05.12.2016DOENOD10.6152UAH10.9610.511.0310.6688-3.27%25,458.902,39023---10,700.001,0004252,994,020.7036,158.90
05.12.2016DOGZOD-UAH--0.030.03----------20,880,000.00-
05.12.2016DOMZOD-UAH--0.0140.014----------5,071,376.24-
05.12.2016DOONOD-UAH--3.23.2----------209,654,960.00-
05.12.2016DRMZOD-UAH--0.0180.018----------3,735,642.31-
05.12.2016DVNTOD-UAH--1.91.9----------39,001,110.00-
05.12.2016DVRBOD-UAH--0.780.78----------176,514,000.00-
05.12.2016DZKZOD-UAH--1.6251.625----------1,108,798,086.50-
05.12.2016ENMAOD-UAH--0.150.15----------60,000,000.00-
05.12.2016FARMOD-UAH--217.99217.99----------1,585,484,868.00-
05.12.2016FLOTOD-UAH--10.810.8----------1,851,429,096.00-
05.12.2016GDGZOD-UAH--3535----------7,932,855.00-
05.12.2016GFARMOD-UAH--100100----------141,852,000.00-
05.12.2016GLNGOD-UAH0.050.050.07150.05-30.07%1,000.0020,0002------976,326,143.401,000.00
05.12.2016GOLDIOD-UAH9.379.379.39.37+0.75%937.001001------468,500,000.00937.00
05.12.2016HEMOOD-UAH--55----------30,534,480.00-
05.12.2016HGAZOD-UAH--250.1250.1----------92,226,876.00-
05.12.2016HLPROD-UAH--0.1030.103----------1,682,159,950.00-
05.12.2016HLPR06OD-PCT--99.899.8------------
05.12.2016HMBZOD-UAH--0.40.4----------134,133,180.00-
05.12.2016HMONOD-UAH--2.22.2----------296,012,992.00-
05.12.2016HOENOD-UAH--0.770.77-------1,400.002,0002137,749,180.801,400.00
05.12.2016HRGZOD-UAH--0.190.19----------28,023,964.50-
05.12.2016IFAFMOD-UAH--101101----------505,000,000.00-
05.12.2016IFAINVOD-UAH--201.8201.8----------799,128,000.00-
05.12.2016IFBIS3OD-UAH--1,199.081,199.08----------119,908,000.00-
05.12.2016IFBOCAOD-UAH--980.3333980.3333----------294,099,990.00-
05.12.2016IFCADEOD-UAH--1,2011,201----------720,600,000.00-
05.12.2016IFFBDOD-UAH--101.5101.5----------507,500,000.00-
05.12.2016IFFENXOD-UAH--100,143.92100,143.92----------500,719,600.00-
05.12.2016IFFROLOD-UAH--11----------1,977,000.00-
05.12.2016IFGRUSOD-UAH--2,5932,596+0.12%---------25,930,000.00-
05.12.2016IFINC1OD-UAH--2,9592,959----------1,479,500,000.00-
05.12.2016IFINTOD-UAH--2.692.69-------16.14621,345,000,000.0016.14
05.12.2016IFMEDOD-UAH--600600----------19,500,000.00-
05.12.2016IFMEGAOD-UAH--1,015.331,015.33----------3,045,990,000.00-
05.12.2016IFMUDROD-UAH--582.7582.7----------5,827,000.00-
05.12.2016IFOPTOD-UAH--9,6839,683----------1,742,940,000.00-
05.12.2016IFPRFDOD-UAH--101.5101.5----------507,500,000.00-
05.12.2016IFREZNOD-UAH--940940----------10,555,260.00-
05.12.2016IFREZOOD-UAH--18.02418.024----------1,802,400,000.00-
05.12.2016IFRTROD-UAH--110110----------165,000,000.00-
05.12.2016IFSHEVOD-UAH--2,1672,167-------4,282.002221,670,000.004,282.00
05.12.2016IFSNR4OD-UAH--1,295.881,295.88----------19,541,870.40-
05.12.2016IFSNR5OD-UAH--1,585.21,585.2----------11,709,872.40-
05.12.2016IFSNR7OD-UAH--4,6604,660----------4,548,160.00-
05.12.2016IFSREOD-UAH--2,079.52,079.5----------2,000,479.00-
05.12.2016IFVIKOD-UAH--3,2503,250----------325,000,000.00-
05.12.2016INDBOD-UAH--1.61.6----------295,585,680.00-
05.12.2016INVBAOD-UAH--0.060.06----------4,156,800.00-
05.12.2016KDEZOD-UAH--0.20.2----------2,800,000.00-
05.12.2016KFTPOD-UAH--4040----------240,872,000.00-
05.12.2016KGLYKOD-UAH--1.1971.197----------15,194,469.02-
05.12.2016KIENOD-UAH--99----------975,278,520.00-
05.12.2016KIOLOD-UAH--2020----------105,527,060.00-
05.12.2016KIONOD-UAH--2.382.37-0.42%---------284,114,880.00-
05.12.2016KKOLOD-UAH--3.113.11----------27,165,352.40-
05.12.2016KMEDOD-UAH--10.4910.49----------83,961,980.98-
05.12.2016KOENOD-UAH--0.6010.601-------2,400.004,0002625,566,235.602,400.00
05.12.2016KORBOD-UAH--29.129.1----------14,666,400.00-
05.12.2016KRAZOD-UAH0.06250.0620.0630.0625-0.79%1,865.0030,0002---1,250.0020,0002141,435,613.753,115.00
05.12.2016KRDBOD-UAH--0.0350.035-------38,023.36905,31826,716,393,142.0638,023.36
05.12.2016KRENOD-UAH--0.4590.459----------79,392,091.68-
05.12.2016KRES01OD-PCT--113.264113.264------------
05.12.2016KRGZOD-UAH--1.251.25----------26,565,000.00-
05.12.2016KSTLOD-UAH--44----------15,438,132,000.00-
05.12.2016KUBIOD-UAH28.2527.9528.0228.26+0.86%6,754.502405---2,599.00924282,500,000.009,353.50
05.12.2016KVBZOD-UAH--8.858.85-------15,611.401,76441,014,914,035.2015,611.40
05.12.2016KVPROD-UAH--1.97671.9767----------191,783,387.40-
05.12.2016KYANOD-UAH--1.1241.124----------724,193.20-
05.12.2016LTPLOD-UAH--0.350.35----------76,714,639.40-
05.12.2016LUAZOD-UAH--0.00990.0099-------15,670.101,567,010843,613,751.6315,670.10
05.12.2016LVONOD-UAH--0.660.66----------128,021,731.20-
05.12.2016MAUP01OD-PCT--971.15971.15------------
05.12.2016MEGAOD-UAH--11----------620,000,000.00-
05.12.2016MGRAOD-UAH--0.2480.248----------4,077,013.86-
05.12.2016MGZCOD-UAH--0.270.27----------395,955,540.00-
05.12.2016MHPCOD-UAH--251251----------62,750,000.00-
05.12.2016MOENOD-UAH--1.151.15----------182,436,000.00-
05.12.2016MSICHOD-UAH1,8921,8751,8891,891+0.11%5,643.0033---397,383.50210223,931,557,080.00403,026.50
05.12.2016MYCEOD-UAH--40.366740.3667----------6,322,457,154.32-
05.12.2016MYRONOD-UAH--0.0180.018----------115,743.89-
05.12.2016NDGDOD-UAH--1.4961.496----------16,530,800.00-
05.12.2016NITROD-UAH--0.70.7----------280,000,000.00-
Pages: 1 2
Share |


Copyright © Ukrainian Exchange, 2008-2016. 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