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
Saturday, 04.02.2012 11:37
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: 02.03.2012 17:45

Derivatives market

Futures Options All
Trading volume, UAH 77,107,943 2,635,900 79,743,843
Number of trades 7,568 169 7,737

Code Bid Ask Max Min Last Change price Volume, contracts Volume, UAH Number of Trades Open interest, contracts
Futures
UX-3.121,571.651,571.71,5781,5381,571.7+1.14%49,54076,990,0117,51851,604
UX-6.121,501.151,599.951,5991,5401,568+1.20%76117,93250132
Options
UX-3.12M150312CA 155070.0578.557251.1571.55+21.79%432669,600421,096
UX-3.12M150312CA 165028.931.9525.721.1524.55+10.34%221364,65071,006
UX-3.12M150212CA 15502051.446.6524.8546+54.62%208322,40011762
UX-3.12M150212PA 15000.0512.9514.59.111+2.80%150225,00012430
UX-3.12M150312CA 18006.059.57.857.857.85+63.54%100180,00011,154
UX-3.12M150212CA 150075.4588.688.8558.5586.7+34.11%86129,000151,452
UX-3.12M150212PA 155021.0532.627.32424-6.98%5788,3507154
UX-3.12M150312CA 17509.95139.659.659.65+22.93%5087,5001234
UX-3.12M150312CA 160046.8550.848.8533.548.85+32.56%5384,800142,042
UX-3.12M150212CA 1450124.05135.5130106.15130+18.88%4565,25081,038
UX-3.12M150312PA 140010.551417.510.913.5+4.65%3751,800111,012
UX-3.12M150212CA 160020.3381716.517+58.88%3048,0002694
UX-3.12M150312PA 15504654.7558.7551.151.1-6.75%2843,4005302
UX-3.12M150312CA 1350225237.55225218.6225+6.08%3141,8503100
UX-3.12M150312PA 13505.659.69.65.75.7-30.06%3141,85051,264
UX-3.12M150312PA 15002932.95373232-7.11%2537,5004664
UX-3.12M150312PA 145017.220.9522.118.1518.15-13.98%2333,35041,112
UX-3.12M150312CA 150093.95112.483.38183.3-5.77%2131,50021,416
UX-6.12M150612PA 2200--780775775-1.99%1022,0002-
UX-6.12M150612PA 2100--2,00011-99.86%1021,0002-
UX-3.12M150212PA 14501.56.456.52.66.5+20.37%1217,4006676
UX-3.12M150312CA 1300272.45284266.5266.5266.5+2.76%1013,0001296
UX-3.12M150312PA 13003.26.456.66.56.6+22.22%1013,00021,550
UX-3.12M150312CA 18503.26.956.85.86.8+119.35%23,70024
UX-3.12M150212CA 1000----------
UX-3.12M150212CA 1050----------
UX-3.12M150212CA 1100----------
UX-3.12M150212CA 1150----------
UX-3.12M150212CA 1200----------
UX-3.12M150212CA 1250---------2
UX-3.12M150212CA 1300272.1282.5-------66
UX-3.12M150212CA 1350222.05232.45--------
UX-3.12M150212CA 1400172.55182.95-------322
UX-3.12M150212CA 16507.911.8--------
UX-3.12M150212CA 17002.956.85--------
UX-3.12M150212CA 17501.255.15--------
UX-3.12M150212CA 18001.25--------202
UX-3.12M150212CA 18500.654.55--------
UX-3.12M150212CA 1900----------
UX-3.12M150212CA 1950----------
UX-3.12M150212CA 2000----------
UX-3.12M150212CA 2050----------
UX-3.12M150212CA 2100----------
UX-3.12M150212CA 700----------
UX-3.12M150212CA 750----------
UX-3.12M150212CA 800----------
UX-3.12M150212CA 850----------
UX-3.12M150212CA 900----------
UX-3.12M150212CA 950----------
UX-3.12M150212PA 1000----------
UX-3.12M150212PA 1050----------
UX-3.12M150212PA 1100---------402
UX-3.12M150212PA 1150---------324
UX-3.12M150212PA 12000.15--------566
UX-3.12M150212PA 12500.95--------1,010
UX-3.12M150212PA 13001.05--------334
UX-3.12M150212PA 13501--------302
UX-3.12M150212PA 14001.5--------634
UX-3.12M150212PA 16004150.1-------34
UX-3.12M150212PA 165072.5590.75--------
UX-3.12M150212PA 1700----------
UX-3.12M150212PA 1750----------
UX-3.12M150212PA 1800----------
UX-3.12M150212PA 1850----------
UX-3.12M150212PA 1900----------
UX-3.12M150212PA 1950----------
UX-3.12M150212PA 2000----------
UX-3.12M150212PA 2050----------
UX-3.12M150212PA 2100----------
UX-3.12M150212PA 700----------
UX-3.12M150212PA 750----------
UX-3.12M150212PA 800----------
UX-3.12M150212PA 850----------
UX-3.12M150212PA 900----------
UX-3.12M150212PA 950----------
UX-3.12M150312CA 1000----------
UX-3.12M150312CA 1050----------
UX-3.12M150312CA 1100---------10
UX-3.12M150312CA 1150----------
UX-3.12M150312CA 1200---------12
UX-3.12M150312CA 1250----------
UX-3.12M150312CA 1400177.9191.95-------610
UX-3.12M150312CA 1450137.65149-------528
UX-3.12M150312CA 170017.220.95-------2,222
UX-3.12M150312CA 1900-16-------144
UX-3.12M150312CA 1950----------
UX-3.12M150312CA 2000----------
UX-3.12M150312CA 2050----------
UX-3.12M150312CA 2100----------
UX-3.12M150312CA 2150----------
UX-3.12M150312CA 2200----------
UX-3.12M150312CA 2300----------
UX-3.12M150312CA 700----------
UX-3.12M150312CA 750----------
UX-3.12M150312CA 800----------
UX-3.12M150312CA 850----------
UX-3.12M150312CA 900----------
UX-3.12M150312CA 950----------
UX-3.12M150312PA 1000---------40
UX-3.12M150312PA 1050----------
UX-3.12M150312PA 1100---------488
UX-3.12M150312PA 1150---------1,032
UX-3.12M150312PA 12001.417.95-------1,518
UX-3.12M150312PA 12503.755.6-------690
UX-3.12M150312PA 160067.381.25-------54
UX-3.12M150312PA 1650101.4112.3--------
UX-3.12M150312PA 1700---------50
UX-3.12M150312PA 1750----------
UX-3.12M150312PA 1800---------10
UX-3.12M150312PA 1850----------
UX-3.12M150312PA 1900-339-------30
UX-3.12M150312PA 1950----------
UX-3.12M150312PA 2000---------10
UX-3.12M150312PA 2050----------
UX-3.12M150312PA 2100----------
UX-3.12M150312PA 2150----------
UX-3.12M150312PA 2200----------
UX-3.12M150312PA 2300----------
UX-3.12M150312PA 600----------
UX-3.12M150312PA 7008---------
UX-3.12M150312PA 750----------
UX-3.12M150312PA 800----------
UX-3.12M150312PA 850----------
UX-3.12M150312PA 900----------
UX-3.12M150312PA 950----------
UX-6.12M150612CA 1150200---------
UX-6.12M150612CA 1200175---------
UX-6.12M150612CA 1250150---------
UX-6.12M150612CA 1300125---------
UX-6.12M150612CA 1350100---------
UX-6.12M150612CA 140075---------
UX-6.12M150612CA 1450120---------
UX-6.12M150612CA 150055---------
UX-6.12M150612CA 155050---------
UX-6.12M150612CA 160045---------
UX-6.12M150612CA 165040---------
UX-6.12M150612CA 170035---------
UX-6.12M150612CA 175030---------
UX-6.12M150612CA 180025---------
UX-6.12M150612CA 185020---------
UX-6.12M150612CA 190015---------
UX-6.12M150612CA 195010---------
UX-6.12M150612CA 20005---------
UX-6.12M150612CA 20502---------
UX-6.12M150612CA 21001---------
UX-6.12M150612PA 1200-85--------
UX-6.12M150612PA 1300----------
UX-6.12M150612PA 800324-------10
UX-6.12M170412CA 1750----------
UX-6.12M170412CA 1800----------
UX-6.12M170412CA 2000----------
UX-6.12M170412PA 1350----------

Stock market

Trading volume, UAH72,757,505
Number of trades3,199

CodeMarketBidAskMaxMinLastChange priceVolume, piecesVolume, UAHNumber of Trades
AVDKOD6.1366.166.1796.0276.159+1.12%1,964,21611,937,310353
MSICHOD2,3782,3892,3982,3652,389-0.38%4,1379,776,160351
ALMKOD0.10880.1090.10950.1070.109+1.02%86,711,2169,045,915461
CEENOD9.239.259.2979.0139.255+1.80%979,6228,903,277426
USCBOD0.19050.19110.19250.18360.1905+1.82%34,053,7826,467,437245
ENMZOD71.9972.3472.8969.0572.35+1.47%51,7683,702,879423
BAVLOD0.1380.13870.13880.13640.138+0.07%25,760,7843,466,50993
UA83059QD74.86184.44783.24983.24983.249-6.91%5,0003,424,8601
AZSTOD1.5061.5181.521.4591.518+2.36%2,000,9702,870,947159
DOENOD31.5531.9231.9230.331.92+1.66%97,5462,716,651115
UNAFOD370.3377.9377.4355377.4+0.67%4,7941,625,33976
STIROD33.834.0734.53334.19-0.90%31,5561,165,54065
LTPLOD2.2582.3242.3452.2252.323-1.57%503,0181,139,18312
HRTROD1.02611.041.041.03991.04-1.40%855,000889,73710
SGOKOD10.410.4710.4810.29910.4+1.57%74,336772,96729
SVGZOD3.9353.99943.8023.93+0.77%190,920749,81398
SHCHZOD1.4021.451.4951.351.45+2.18%485,184508,83418
KVBZOD24.0124.3824.4823.5324.48+1.37%20,756507,10014
DNENOD630659.9--674.9-840466,4016
LVONQD0.551.8--2.7-303,770463,3772
YASKOD1.5751.6141.621.5711.615+1.00%268,092433,18346
SHKDOD1.431.51.5791.431.5-2.60%273,900310,37617
UTLMOD0.44050.4420.44190.440.4419+0.55%603,024265,75512
KUBIOD53.7554.2954.35354.28+0.97%4,908263,79267
GOLDQD297.3298.79298290.4313298+0.68%758220,6623
IFSREQD13,416.7415,784.415,60015,40015,600+2.97%10155,0002
MZVMOD0.19010.210.21150.19020.2115-0.66%437,92292,6564
NVTROD0.59080.73990.81080.81080.8108+13.45%97,00078,6965
MMKIOD0.22550.24480.25340.22310.2449-1.25%212,33851,63825
ALKZOD0.17010.1990.19950.19950.1995+0.10%228,00045,4861
ENMAQD0.50.7--0.5-160,00040,0962
KRHLBQD2.05125.465.45.46-0.73%6,00032,5653
IFFOYLQD2,7903,2003,1643,1543,164+2.59%1031,5902
DKOKQD0.050.0990.0550.0550.055-8.33%500,00027,5001
ZPKFQD-15111111-2,00022,0002
NKMZQD4,5006,5007,0007,0007,000+50.54%214,0001
TOENQD0.350.8--0.301-7,90611,5702
PGOKOD16.1116.716.6916.0216.69-2.34%67011,1526
FORMOD1.4071.471.4721.4591.47-1.93%5,3007,7874
MTBDOD95.29798.89495-4.62%646,09110
GFARMQD408987.987.987.9+0.06%665,8011
IFBOCAQD-2,9002,8402,8402,840+0.16%25,6801
KRDBQD0.00020.0180.0180.00550.018+125.00%400,0004,7002
CGOKOD6.8657.3987.3986.86.95-6.08%6004,2846
GDGZQD-475121212-20.00%3003,6001
KRGZQD-130.90.90.9-10.00%4,0003,6001
AVTOOD55.0157.9958.9555.0357.74-0.29%603,3896
ZPSTQD3.64.054.054.054.05-6001,9252
SMASHOD3.783.929--3.945-4001,5782
LSHPQD-3--9-1567842
KRENOD1.5011.751.7991.7991.799+5.89%1001801
ZHENOD0.9310.9690.9910.9910.991+3.12%100991
DAKOROD4.855.295.425.425.42+8.40%10541
AFTRQD0.847.9--3.25----
AZGMQD277.017.017.01----
AZOTQD2---4.851----
BKOKQD0.10.79--0.4----
BRMR01QD90.063100.995909090----
BROMQD0.010.09--0.25----
CHENQD1.352.51.6111.6111.611----
CHEONQD0.751.25--1----
CHMFQD0.0010.4-------
CHONQD0.551.35--0.75----
CRGRQD70100707070----
CRIM01QD95100.089--100.25----
DGRMQD0.10.2450.120.120.12----
DMKDOD0.13050.1599--0.1599----
DMPOQD-800--700----
DMPZQD0.0010.03--0.0597----
DMZKQD-0.65--0.1----
DMZPQD0.060.16--0.14----
DNONOD131.1150--150----
DNSHQD0.554--4----
DNSSQD1,3001,750--1,590----
DOGZQD0.0050.150.010.010.01----
DOMZQD0.030.060.030.030.03----
DOONQD1.34.53--1.986----
DRMZQD0.41.851.751.751.75----
DTRZQD3543--35----
DVNTQD1122-------
DVRBQD-12--1.34713----
DZMKQD0.010.85--1----
DZVMQD-8--2.5----
EGZBQD1---1----
EGZB01QD100---100.322----
ENUGQD5.0218.5--8----
FARMQD130200--130----
FORA01QD100.15---100.098----
GALTNQD-11--0.85----
GLCH01QD100.998109.9799.9418090----
GLNGOD0.1201---0.195----
HANZQD0.010.15--0.01----
HAONQD1.0261.5--1.1----
HARPQD0.581.89--0.581----
HGAZQD99299--230----
HLPRQD-0.031--0.03----
HLPR05QD100.52101.2199.83499.0899.834----
HMBZQD0.320.5--0.35----
HMONQD0.61.75--0.7----
HOENQD0.451.7--0.7----
HRGZQD0.014.50.120.120.12----
IFAFMQD135136135.9135.9135.9----
IFARGOQD1,0511,0801,0751,0751,075----
IFFBDQD135136135.9135.9135.9----
IFLITOQD706.37728.22--671.92----
IFOSINQD713.29735.35--700.73----
IFPRFDQD135136135.9135.9135.9----
IFREZOQD18.0518.1--18.05----
IFSNR4QD2,198.032,585.92--1,919.22----
IFSNR5QD1,571.981,849.39--1,697.24----
IFSNR7QD4,921.515,790.01-------
IFUCAPQD21,6001,5001,5001,500----
IFVESNQD565.07582.55--544.7----
IFZIMAQD695.85717.37--668.35----
INCA01QD99.8103.8104100.02104----
ISFPZAQD1,0001,0401,000991.61,000----
KFTPQD4049--48----
KHLB01QD97.75499.808--99.73----
KIENQD6.59--1----
KIGAQD-0.90.90.90.9----
KIONQD0.91.7111----
KIUZQD155--1.6----
KKOLQD222.5--22----
KMEDQD2030--10.001----
KMOLQD0.010.5-------
KNSTQD2.513--17.5----
KORVQD0.55--0.3----
KRCSQD0.0050.31--0.3----
KRDMQD-636--600----
KRGMQD-2.5--3.001----
KSODQD1.251.251--1.25----
KSTLQD3.363.53.53.5----
KVPRQD2.63.32.952.952.95----
KVZRQD5.150--50----
LEAS01QD100.18100.621100100100----
LUAZOD0.19160.209--0.211----
LVIV01QD95.27498--95----
MEGAQD0.30.95--0.77----
MGZCQD0.0510.9--0.1----
MOENQD0.51--0.99----
MZKKQD0.851.10.850.850.85----
NADRQD0.2515--20----
NDGDQD-5.475.455.455.45----
NFERQD0.0260.5--0.163----
NITRQD2.412.75--2.5----
NKREDQD250777775775775----
NORDQD4.2550--4.01----
ODENQD0.111.2--0.2----
ONPZQD0.051--0.6----
OSHD02QD95.7199.6897.73797.73797.737----
PHMSHQD-30--59----
PIBNQD-200--10----
PIBN03QD99.24899.679--97.7----
PKKRQD-0.5--0.514----
PLAT01QD99.59100.481--100.25----
POONQD0.9992.2--1.01----
PRENQD0.551.7--0.501----
PTMZQD0.150.45--0.2----
RAZTQD0.5---0.833----
RODBQD-500--50----
ROKFQD-1.8--3.52----
ROSAQD-100--0.02----
RTGRQD600620600598600----
RVZPQD580--64----
SBER05QD94.23897.015--96.75----
SELMQD-10--10----
SFERQD0.0010.015--0.01----
SHMKQD20150--80----
SKUNQD0.41.81.19911.19911.1991----
SLAVQD1.62.6--2.4----
SMENQD1.018--12.08----
SNEMQD0.53--3.045----
SOENQD0.253.1--3.05----
SORNQD0.42--0.401----
SSOLQD-15--15----
SUBAQD0.35-------
SUNIQD0.150.24--0.11----
SZLVQD0.060.099--0.05----
SZVIQD-0.23--0.22----
TATMQD4.74.95--5----
THPRQD0.75---1.34----
TODKQD-55505050----
TRGTQD0.11.1--1.5----
TRIBOQD0.070.4--0.3----
UA08823QD80.573102.221--83.058----
UA61451QD97.296104.229--108.629----
UA78141QD72---87.537----
UA82531QD81.13393.30383.7412583.7412583.74125----
UA82622QD-84--79.9125----
UELMQD1.21211.0711.0711.07----
UGRAQD0.32.40.550.550.55----
UGZBQD0.0150.1--0.09----
UKIBQD0.0010.0050.0040.00360.0036----
UNGGQD65295--294----
UROSQD12--2----
UTEL10OD100.03100.08--100.05----
UXUAQD3,1005,950--3,132.85----
VIENQD10.140--20----
VOENQD0.180.3990.30.30.3----
VOLCQD8.520--15----
VOZKQD0.080.6--0.73----
ZABRQD11.43--1.4----
ZACOQD1.11.61.21.21.2----
ZAENOD246.1260--252----
ZALKQD0.0350.15--0.05----
ZAONQD0.512.51.51.51.5----
ZATRQD1.161.79--1.3----
ZBKKQD134--40----
ZCPKQD-0.4--0.01----
ZDBKQD-20-------
ZFERQD0.0251--0.1----
ZHGZQD200230--226----
ZHMZQD5.58.4--7.7----
ZOENQD0.351.1--0.6----
ZOLTMQD-10,000--1,290----
ZPVTQD1.55.5--6----
ZZMKQD-2.65--1----
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