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, 17.05.2012 17:38
Ðóññêèé Ðóññêèé
For Investors
For Brokers
Stock market
Derivatives market
Privatization auctions
Exchange Members
Market Data
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Index
About Exchange
News
E-mail Subscription
Links
Main page » »
 print version

Trade Results is updated with a 15-minute delay

Please contact our vendors for real-time market data.
Data on: 05.17.2012 17:22

Derivatives market

Futures Options All
Trading volume, UAH 133,078,008 10,488,400 143,566,408
Number of trades 17,168 497 17,665

Code Bid Ask Max Min Last Change price Volume, contracts Volume, UAH Number of Trades Open interest, contracts
Futures
UX-6.121,052.11,054.51,1201,025.81,052.1-4.70%123,809130,896,56617,03853,934
UX-9.121,052.31,0571,0871,029.51,054-4.87%2,0632,181,4421301,328
Options
UX-6.12M150612CA 11003739.851.433.835.3-42.60%1,2751,402,50057632
UX-6.12M150612CA 115022.124.831.82025.3-39.33%1,0111,162,650531,302
UX-6.12M150612PA 110084.787.3102.168.189.2+55.13%1,0101,111,000431,212
UX-6.12M150612PA 105056.859.372.839.569+100.58%788827,40051766
UX-6.12M150612PA 700--7.11.61.6+300.00%950665,000131,100
UX-6.12M150612CA 120012.31422.110.211.2-58.97%554664,800141,136
UX-6.12M150612PA 10003638.242.32236+91.49%457457,000341,070
UX-6.12M150612CA 1550-5.421.51.9+72.73%211327,0504862
UX-6.12M150612PA 90011.914.214.210.214.2+238.10%361324,9006652
UX-9.12M160712PA 90027.232.93016.830+89.87%360324,0008470
UX-9.12M160712PA 100061.465.463.755.363.7+63.33%275275,0002262
UX-6.12M150612PA 1200161.1164.4176.3150160.6+30.25%229274,800191,670
UX-9.12M160712PA 95041.846.44727.342.6+68.38%276262,2006302
UX-6.12M150612CA 12506.69.510.38.38.3-52.30%205256,2505976
UX-6.12M150612PA 1150118.2124.2127.7113120.6+37.51%194223,100101,608
UX-6.12M150612PA 8505.88.8127.47.4+311.11%258219,30011274
UX-9.12M160712PA 8009.314.110.21010.2+75.86%270216,0003300
UX-6.12M150612PA 1250204.9208.7227.6192.6204.5+25.15%152190,000281,540
UX-9.12M160712PA 1100113.1119.1112.7108.8112.7+36.44%160176,0004220
UX-6.12M150612PA 95021.223.52724.727+187.23%174165,30061,040
UX-9.12M160712CA 110067.17274.663.574.6-17.66%145159,5004164
UX-6.12M150612CA 100088.292.2104.98091.8-25.24%150150,000291,330
UX-6.12M150612PA 1750--650100650+20.01%80140,0002-
UX-6.12M150612CA 130035.87.555-54.13%7293,60041,898
UX-6.12M150612PA 1300250.8254.8275.1233.4251+21.31%5672,800281,812
UX-9.12M160712CA 140010.611.9121212-36.51%5070,0001100
UX-9.12M170912CA 145010252018.920+17.65%4565,2502250
UX-6.12M150612CA 900162.5166.5184.1150.2167.3-19.64%3935,10018142
UX-9.12M160712PA 7000.15.615.315.315.3+302.63%5035,0001100
UX-6.12M150612CA 105058.662.666.853.566.8-24.43%3132,5507492
UX-9.12M160712PA 85016.622.618.813.618.8+95.83%3126,3502402
UX-6.12M150612CA 700------3021,0002-
UX-9.12M160712CA 115049.955.95146.151-27.66%1517,250230
UX-6.12M150612CA 950122.4126.4143.1112126.8-22.40%1413,3007190
UX-9.12M160712PA 105084.789.585.685.685.6+47.59%1010,500120
UX-6.12M150612CA 2000--0.20.20.2-75.00%510,000110
UX-6.12M150612CA 800--233.7218.6218.6-10.56%64,80034
UX-6.12M150612PA 8002.85.576.96.9+885.71%32,4003698
UX-6.12M150612CA 850207.7211.7199.5199.5199.5-22.01%21,7001124
UX-6.12M150612PA 1550--599.1599.1599.1+17.40%11,5501-
UX-6.12M150612PA 7501.54.25.65.65.6+1766.67%21,5001108
UX-6.12M150612CA 13502.74.2-------1,736
UX-6.12M150612CA 14001.13.3-------3,290
UX-6.12M150612CA 14501.114.9-------2,238
UX-6.12M150612CA 1500-9.9-------1,302
UX-6.12M150612CA 1600-4.5-------768
UX-6.12M150612CA 16500.24.5-------438
UX-6.12M150612CA 1700-1.8-------814
UX-6.12M150612CA 17500.2143-------60
UX-6.12M150612CA 1800----------
UX-6.12M150612CA 1850----------
UX-6.12M150612CA 1900----------
UX-6.12M150612CA 1950----------
UX-6.12M150612CA 2050----------
UX-6.12M150612CA 2100----------
UX-6.12M150612CA 21500.5---------
UX-6.12M150612CA 22000.25---------
UX-6.12M150612CA 750----------
UX-6.12M150612PA 1350-599.9-------2,632
UX-6.12M150612PA 1400270--------2,028
UX-6.12M150612PA 1450-388-------1,300
UX-6.12M150612PA 1500-2,249.4-------126
UX-6.12M150612PA 1600----------
UX-6.12M150612PA 1650----------
UX-6.12M150612PA 1700----------
UX-6.12M150612PA 1800----------
UX-6.12M150612PA 1850----------
UX-6.12M150612PA 1900----------
UX-6.12M150612PA 1950----------
UX-6.12M150612PA 2000----------
UX-6.12M150612PA 2050----------
UX-6.12M150612PA 2100----------
UX-6.12M150612PA 2200----------
UX-6.12M150612PA 650----------
UX-9.12M160712CA 10000.1--------170
UX-9.12M160712CA 10500.1--------214
UX-9.12M160712CA 12003742.9--------
UX-9.12M160712CA 125027.232.1-------140
UX-9.12M160712CA 13002025.4-------200
UX-9.12M160712CA 135014.620.6-------100
UX-9.12M160712CA 1450----------
UX-9.12M160712CA 1500----------
UX-9.12M160712CA 1550----------
UX-9.12M160712CA 850----------
UX-9.12M160712CA 900----------
UX-9.12M160712CA 950----------
UX-9.12M160712PA 11500.1---------
UX-9.12M160712PA 12000.1756.9--------
UX-9.12M160712PA 1250----------
UX-9.12M160712PA 1300----------
UX-9.12M160712PA 1350----------
UX-9.12M160712PA 14000.1616.9--------
UX-9.12M160712PA 1450----------
UX-9.12M160712PA 1500----------
UX-9.12M160712PA 1550----------
UX-9.12M160712PA 650----------
UX-9.12M160712PA 7500.76.7--------
UX-9.12M170912CA 100050.1---------
UX-9.12M170912CA 10500.1---------
UX-9.12M170912CA 110040.1800--------
UX-9.12M170912CA 11500.1---------
UX-9.12M170912CA 120044---------
UX-9.12M170912CA 125015100-------20
UX-9.12M170912CA 13001346.9-------200
UX-9.12M170912CA 135012.1--------250
UX-9.12M170912CA 14001126-------50
UX-9.12M170912CA 1500929.9-------62
UX-9.12M170912CA 15508--------22
UX-9.12M170912CA 16005--------20
UX-9.12M170912CA 1650----------
UX-9.12M170912CA 1700----------
UX-9.12M170912CA 1750----------
UX-9.12M170912CA 1800----------
UX-9.12M170912CA 1850----------
UX-9.12M170912CA 1900----------
UX-9.12M170912CA 1950----------
UX-9.12M170912CA 850----------
UX-9.12M170912CA 900----------
UX-9.12M170912CA 950----------
UX-9.12M170912PA 10000.1130--------
UX-9.12M170912PA 10500.1---------
UX-9.12M170912PA 11000.1---------
UX-9.12M170912PA 115030.1210-------60
UX-9.12M170912PA 120060249.9-------30
UX-9.12M170912PA 125060280-------10
UX-9.12M170912PA 1300200.1320-------74
UX-9.12M170912PA 1350-400-------66
UX-9.12M170912PA 1400-500-------40
UX-9.12M170912PA 1450----------
UX-9.12M170912PA 15000.1--------2
UX-9.12M170912PA 1550----------
UX-9.12M170912PA 1600----------
UX-9.12M170912PA 16500.05---------
UX-9.12M170912PA 850----------
UX-9.12M170912PA 900----------
UX-9.12M170912PA 950----------

Stock market

Trading volume, UAH25,905,909
Number of trades1,925

CodeMarketBidAskMaxMinLastChange priceVolume, piecesVolume, UAHNumber of Trades
MSICHOD2,4942,5122,5392,4462,514+0.88%3,5348,715,699309
CEENOD6.1426.1746.4676.1216.174-4.20%690,1304,079,519287
ALMKOD0.06320.06340.06580.06250.0634-3.65%48,125,0002,866,463344
AVDKOD3.543.6093.7173.5223.612-1.82%429,1001,459,465106
ENMZOD43.544.14743.0344.18-5.70%28,4421,201,102206
UNAFOD200.2203209.9197203-4.25%5,4411,129,92185
AZSTOD0.9510.9680.9790.930.968-3.20%1,278,5601,075,104113
USCBOD0.18850.1910.19280.18150.19-1.04%4,058,942707,99864
DOENOD20.821.221.5720.8821.09-1.91%34,390696,81636
NDGDQD-5.55.455.455.45-95,000517,7502
BAVLOD0.10510.10690.10810.10150.1069-1.93%4,379,000466,79857
LEAS01QD100.18100.621100100100-540387,7976
KUBIOD39.839.9540.739.6239.92-2.16%9,390375,477124
UTLMOD0.30020.351--0.35-900,000229,8292
ODENQD0.110.9--0.991-220,000220,0612
LTPLOD2.0182.192.1982.1982.198-0.09%100,600210,3203
SHKDOD1.151.209--1.295-402,000204,0304
DRRZQD--750750750-120200,0524
STIROD19.6120.452119.520.29-3.38%11,610196,11333
SVGZOD3.333.3993.43.33.4+5.26%51,400164,1629
DNENOD500.1624.9--679.8-340153,8222
HMONQD0.561.78--1.781-120,000120,0332
DNONOD138198200190200+0.50%1,070116,6607
YASKOD1.0281.051.0541.011.023-3.49%123,70097,97816
KVBZOD16.5517.217.116.2617.1-0.87%4,46076,00925
CGOKOD6.4016.986--6.995-8,30166,4081
HRTROD1.24151.27851.27931.23551.25-2.31%52,00065,0153
PGOKOD14.6214.9315.2414.5114.65-5.42%2,82041,38412
GOLDQD--263263263-1.50%5013,1501
LSHPQD-35.519335.519335.51933+10.39%2,33711,7799
SGOKOD11.905121211.94811.948-0.03%7008,3704
GFARMQD408590.590.590.5-0.44%706,3351
KRHLBQD1.75126.26.26.2+4.20%1,0006,2001
SBER05QD96.8897.68497.94297.94297.942+0.28%65,9332
MMKIOD0.20.21350.21150.2060.2115+0.86%24,0005,0226
NVTROD0.28030.34250.33660.30.3001-21.03%7,0002,2287
MZVMOD0.110.12470.11550.11110.1111-13.81%10,0001,1285
MTBDOD5253--55-201,0802
KRENOD0.9731.3181.2990.71.26+4.39%1,0001,0779
SHCHZOD1.21.271.2951.191.19-8.39%7008686
DMKDOD0.10110.120.12390.110.1239+12.74%3,0003583
ZAENOD136.1149.1149.2149.2149.2-5.39%22981
VORNQD--1.751.751.75-1001751
DAKOROD4.054.924.294.024.02-29.97%301233
AFTRQD0.847.9--3.25----
ALKZOD0.11020.1864--0.1884----
AVTOOD35.0141.9--48.99----
AZGMQD1.055.99--1.65----
AZOTQD2-1.571.51.57----
BKOKQD0.1090.78--0.6----
BRMR01QD90.063100.99594.12694.12694.126----
BROMQD0.0150.09--0.02----
CHENQD1.352.52.2262.2262.226----
CHEONQD0.751.661.6711.661.671----
CHMFQD0.0010.4-------
CHONQD0.51.5--0.6073----
CRGRQD75100100100100----
CRIM01QD95.05398--100.25----
DGRMQD0.110.25--0.25----
DKOKQD0.0150.1--0.083----
DMPOQD-800--700----
DMPZQD0.0010.0250.0250.024170.02417----
DMZKQD0.070.2--0.292----
DMZPQD0.070.24--0.18----
DNSHQD19.5--9----
DNSSQD1,1001,400--1,400----
DNVMQD50-50.00550.00550.005----
DOGZQD-0.2--0.01----
DOMZQD0.0450.09--0.095----
DOONQD1.3014.95--1.986----
DRMZQD0.41.85--1.8----
DSTRQD-300-------
DTRZQD2438--38.5----
DVNTQD1122171717----
DVRBQD-121.51.51.5----
DZMKQD0.010.850.80.80.8----
DZVMQD-54.54.54.5----
EGZBQD1-10.981----
EGZB01QD96.79610696.79696.79696.796----
ENMAQD0.520.950.50.50.5----
ENUGQD5.0218.5--8----
FARMQD180260--210.3----
FORMOD1.0031.148--1.178----
GALTNQD19.5--9.99----
GDGZQD-475101010----
GLCH01QD100.998109.9789.8756289.8756289.87562----
GLNGOD0.1---0.18----
HANZQD0.010.155--0.29----
HAONQD1.0261.3--1.18----
HARPQD0.421.640.490.490.49----
HGAZQD99280300300300----
HLPRQD-0.0310.030.030.03----
HLPR05QD95101.45102.017102.017102.017----
HMBZQD0.30.50.450.450.45----
HOENQD0.411.70.450.450.45----
HRGZQD0.014.50.10.10.1----
IFAFMQD135136135.9135.9135.9----
IFARGOQD1,0511,0871,0671,0671,067----
IFBOCAQD2,700-2,8002,8002,800----
IFFBDQD135136135.9135.9135.9----
IFFOYLQD2,0002,900--2,873----
IFLITOQD577.42595.28--675.93----
IFOSINQD579.93597.87--692.28----
IFPRFDQD135136135.9135.9135.9----
IFREZOQD18.0518.118.0518.0518.05----
IFSNR4QD1,833.472,157.02--1,883.87----
IFSNR5QD1,149.631,352.5--1,405.58----
IFSNR7QD3,758.584,421.86--4,610.94----
IFSREQD-15,349.2--15,354.81----
IFUCAPQD21,8001,6001,5901,600----
IFVESNQD447.75461.6--526.88----
IFZBALQD9001,2001,0401,0301,040----
IFZIMAQD541.77558.53--651.85----
INCA01QD99.95103.5103103103----
ISFPZAQD1,0001,0501,000991.61,000----
KFTPQD3045303030----
KHLB01QD98.25-100100100----
KIENQD4.57.94.54.54.5----
KIGAQD0.851.91.11.11.1----
KIONQD0.661--0.96----
KIUZQD1751.00051.00051.0005----
KKOLQD220242424----
KMEDQD154020.32020.3----
KMOLQD0.010.40.020.020.02----
KNSTQD2.510--20.073----
KORVQD0.515--4.02----
KRCSQD0.0050.30.30.2950.295----
KRDBQD0.00010.0180.0080.00020.008----
KRDMQD125---102.1----
KRGMQD-2.5--3.001----
KRGZQD-130.50.50.5----
KRYGQD0.550.690.680.69----
KSODQD1.151.351.21.21.2-4.00%---
KSTLQD25.3--3.05----
KVPRQD2.63.32.82.82.8----
KVTZQD-0.4-------
LUAZOD0.1610.1986--0.1722----
LVONQD0.5512.32.72.72.7----
MEGAQD0.31.40.950.950.95----
MEGA07QD-99.008--99.15----
MEGA09QD-97.273--100----
MGZCQD0.10.5--2----
MOENQD0.51.5--0.99----
MZKKQD0.350.85--0.8----
NADRQD0.25150.833330.833330.83333----
NFERQD0.0250.50.2510.2510.251----
NITRQD1.72.55--2.055----
NKMZQD3,6004,000--3,800----
NKREDQD250777775773775----
NORDQD450--5.5----
ONPZQD0.051--0.5----
OSHD02QD96.958100.174--98.7865----
PHMSHQD-47--45----
PIBNQD-200--10----
PIBN02QD96.715---93.18----
PKKRQD-0.5--0.514----
POONQD0.51.47--1.15----
PRENQD0.551.65--1.7001----
PTMZQD0.150.45--0.2----
RAZTQD0.5-1.03511.035----
RODBQD-500--50----
ROKFQD-1.8--3.52----
ROSAQD-0.03--0.01----
RTGRQD515615600599600----
RVZPQD580--42----
SELMQD-1010.00510.00510.005----
SFERQD0.0010.03--0.01499----
SHMKQD20150--80----
SKUNQD0.41.81.61.61.6----
SLAVQD2.32.6--2.3----
SMASHOD2.0342.489--2.599----
SMENQD17.95555----
SNEMQD1.33333----
SOENQD0.251.5--0.35----
SORNQD0.41.5--1.5----
SSOLQD-16161616----
SUBAQD-5--5----
SUNIQD0.130.195--0.14----
SZLVQD0.030.08--0.04----
SZVIQD-10.270.270.27----
TATMQD3.84.3444----
THPRQD0.75-1.251.251.25----
TODKQD-55505050----
TOENQD0.350.8--0.301----
TRGTQD0.15--2.52----
TRIBOQD0.070.350.50050.50050.5005----
UA78141QD72---87.537----
UA82622QD-87.949--87.3043----
UA83059QD81.93886.021--86.184----
UELMQD1.21211.0711.0711.07----
UGRAQD0.52.40.50.50.5----
UGZBQD0.0150.2--0.09----
UKIBQD0.0010.0220.0050.0040.004----
UNGGQD66290289289289----
UROSQD0.81.30.80.80.8----
UXUAQD2,1014,5503,7573,7573,757----
VELSQD0.01-808080----
VIENQD1439.939.043939.04----
VOENQD0.470.88--0.52----
VOLCQD8.520--15----
VOZKQD0.080.6--0.73----
ZABRQD11.450.950.950.95----
ZACOQD0.51.5--1.15----
ZALKQD0.0310.145--0.036----
ZAONQD0.52.95--2.99----
ZATRQD1.31.81.351.351.35----
ZBKKQD150--43----
ZCPKQD-0.30.010.010.01----
ZDBKQD-20-------
ZFERQD0.10.35--0.1----
ZHENOD0.8070.834--0.82----
ZHGZQD80200--210----
ZHMZQD6.58.2--8.17----
ZOENQD0.651.9--1.8----
ZOLTMQD-10,000--1,290----
ZPSTQD1.813.2--3.8----
ZPVTQD1.561.81.81.8----
ZZMKQD0.052.650.50010.50010.5001----
Share |


Copyright © Ukrainian Exchange, 2008-2012. 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