Market Data
Date from 09.02.2018 to 09.02.2018
|
Trading volume, UAH |
Number of trades |
Overall |
390,213,219.64 |
393 |
Securities market |
344,639,809.81 |
316 |
Stocks |
4,892,345.20 |
300 |
Order driven market |
1,644,808.00 |
238 |
Repo |
3,247,537.20 |
62 |
Inv. certificates |
8,615.00 |
2 |
Order driven market |
8,615.00 |
2 |
Government and municipal bonds |
339,738,849.61 |
14 |
Order driven market |
339,738,849.61 |
14 |
Derivatives market |
45,573,409.83 |
77 |
Futures |
45,573,409.83 |
77 |
Derivatives market
| Data 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 |
09.02.2018 |
BRNT-3.18 |
64.61 |
64.02 |
64.86 |
64.02 |
64.86 |
64.02 |
-1.93% |
26 |
17,264,827.04 |
1,062 |
39,080,349.60 |
2,256 |
09.02.2018 |
DE-3.18 |
1.2284 |
1.23 |
1.2286 |
1.226 |
1.2305 |
1.23 |
-0.07% |
16 |
8,010,206.59 |
241 |
6,190,444.56 |
186 |
09.02.2018 |
DP-3.18 |
1.3825 |
1.3825 |
1.3825 |
1.3825 |
1.3825 |
1.3825 |
-1.23% |
1 |
37,408.38 |
1 |
897,801.12 |
24 |
09.02.2018 |
DX-6.18 |
27.77 |
27.77 |
27.77 |
27.77 |
27.77 |
27.77 |
-1.00% |
2 |
138,850.00 |
5 |
9,719,500.00 |
350 |
09.02.2018 |
GOLDU-3.18 |
1,319.8 |
1,315.6 |
1,322.4 |
1,315.6 |
1,322.4 |
1,315.6 |
-0.24% |
15 |
5,356,608.83 |
150 |
102,095,522.88 |
2,868 |
09.02.2018 |
GOLDU-6.18 |
- |
1,261.3 |
- |
- |
- |
- |
- |
1 |
9,828,729.00 |
300 |
20,477,334.00 |
600 |
09.02.2018 |
SX-3.18 |
16.42 |
16.38 |
16.42 |
16.38 |
16.5 |
16.38 |
-0.30% |
7 |
137,735.99 |
31 |
975,079.60 |
220 |
09.02.2018 |
SX-6.18 |
- |
16.19 |
- |
- |
- |
- |
- |
1 |
4,085,830.00 |
1,000 |
8,761,540.00 |
2,000 |
09.02.2018 |
UX-3.18 |
1,485.9 |
1,475.1 |
1,485.5 |
1,464 |
1,492.1 |
1,464 |
-2.43% |
8 |
713,214.00 |
48 |
12,833,370.00 |
870 |
|
Securities market
| Data in CSV |
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 |
09.02.2018 | 60758A | OD | - | UAH | - | - | - | 32,750,000 | - | - | - | - | - | - | - | - | - | - | - | - | 09.02.2018 | ALIA | OD | - | UAH | - | - | 55.006 | 55.006 | - | - | - | - | - | - | - | - | - | - | 880,096,000.00 | - | 09.02.2018 | AVDK | OD | - | UAH | 3.1 | 2.759 | 3.0938 | 3.0992 | +0.17% | 18,213.20 | 6,100 | 16 | - | - | - | - | - | - | 604,693,750.00 | 18,213.20 | 09.02.2018 | AZST | OD | - | UAH | 0.85 | 0.85 | 0.85 | 0.85 | - | 15,300.00 | 18,000 | 1 | 2,550.00 | 3,000 | 1 | - | - | - | 3,573,400,000.00 | 17,850.00 | 09.02.2018 | BAVL | OD | 0.3122 | UAH | 0.315 | 0.307 | 0.31 | 0.3125 | +0.81% | 412,058.00 | 1,320,000 | 51 | - | - | - | 1,155,811.57 | 3,709,782 | 20 | 19,137,294,594.90 | 1,567,869.57 | 09.02.2018 | CEEN | OD | 14.9035 | UAH | 15.01 | 14.714 | 15.005 | 15.01 | +0.03% | 466,480.80 | 31,300 | 48 | 139,500.00 | 9,000 | 1 | 550,361.34 | 49,522 | 10 | 5,544,800,691.08 | 1,156,342.14 | 09.02.2018 | CHEON | OD | - | UAH | - | - | 1.5 | 1.5 | - | - | - | - | - | - | - | - | - | - | 178,977,036.00 | - | 09.02.2018 | CHON | OD | - | UAH | - | - | 1.4985 | 1.4985 | - | - | - | - | - | - | - | - | - | - | 222,367,408.00 | - | 09.02.2018 | DMKD | OD | - | UAH | - | - | 0.1 | 0.1 | - | - | - | - | - | - | - | - | - | - | 677,654,400.00 | - | 09.02.2018 | DMPZ | OD | - | UAH | - | - | 0.0035 | 0.0035 | - | - | - | - | - | - | - | - | - | - | 8,750,000.00 | - | 09.02.2018 | DNAZ | OD | - | UAH | - | - | 0.245 | 0.245 | - | - | - | - | - | - | - | - | - | - | 8,613,801,875.00 | - | 09.02.2018 | DNON | OD | - | UAH | - | - | 250 | 250 | - | - | - | - | - | - | - | - | - | - | 1,497,904,250.00 | - | 09.02.2018 | DNVM | OD | - | UAH | - | - | 2.25 | 2.25 | - | - | - | - | - | - | - | - | - | - | 37,430,550.00 | - | 09.02.2018 | DOEN | OD | - | UAH | 17.13 | 16.31 | 17.23 | 16.51 | -4.18% | 2,212.00 | 130 | 5 | - | - | - | 9,786.00 | 600 | 4 | 385,638,549.31 | 11,998.00 | 09.02.2018 | DOGZ | OD | - | UAH | - | - | 0.04 | 0.04 | - | - | - | - | - | - | - | - | - | - | 27,840,000.00 | - | 09.02.2018 | DOMZ | OD | - | UAH | - | - | 0.025 | 0.025 | - | - | - | - | - | - | - | - | - | - | 9,056,029.00 | - | 09.02.2018 | DRMZ | OD | - | UAH | 0.276 | 0.276 | 0.276 | 0.276 | - | 276.00 | 1,000 | 1 | - | - | - | - | - | - | 57,279,848.78 | 276.00 | 09.02.2018 | DVNT | OD | - | UAH | - | - | 2.499 | 2.499 | - | - | - | - | - | - | - | - | - | - | 51,296,723.10 | - | 09.02.2018 | DVRB | OD | - | UAH | - | - | 0.78 | 0.78 | - | - | - | - | - | - | - | - | - | - | 176,514,000.00 | - | 09.02.2018 | ENMA | OD | - | UAH | - | - | 0.224 | 0.224 | - | - | - | - | - | - | - | - | - | - | 89,600,000.00 | - | 09.02.2018 | FARM | OD | - | UAH | 350 | 350 | 310 | 350 | +12.90% | 70,000.00 | 200 | 1 | - | - | - | - | - | - | 2,545,620,000.00 | 70,000.00 | 09.02.2018 | GDGZ | OD | - | UAH | - | - | 40.03 | 40.03 | - | - | - | - | - | - | - | - | - | - | 9,072,919.59 | - | 09.02.2018 | GFARM | OD | - | UAH | - | - | 100 | 100 | - | - | - | - | - | - | - | - | - | - | 851,112,000.00 | - | 09.02.2018 | GLNG | OD | - | UAH | - | - | 0.122 | 0.122 | - | - | - | - | - | - | - | - | - | - | 2,382,235,789.90 | - | 09.02.2018 | GOLDI | OD | - | UAH | 10.22 | 10.22 | 10.2 | 10.19 | -0.10% | 3,066.00 | 300 | 1 | - | - | - | - | - | - | 511,000,000.00 | 3,066.00 | 09.02.2018 | HEMO | OD | - | UAH | - | - | 5 | 5 | - | - | - | - | - | - | - | - | - | - | 30,534,480.00 | - | 09.02.2018 | HGAZ | OD | - | UAH | - | - | 310 | 310 | - | - | - | - | - | - | - | - | - | - | 114,315,600.00 | - | 09.02.2018 | HMBZ | OD | - | UAH | - | - | 0.85 | 0.85 | - | - | - | - | - | - | - | - | - | - | 285,033,007.50 | - | 09.02.2018 | HMON | OD | - | UAH | - | - | 8.999 | 8.999 | - | - | - | - | - | - | - | - | - | - | 1,210,827,688.64 | - | 09.02.2018 | HRGZ | OD | - | UAH | - | - | 0.19 | 0.19 | - | - | - | - | - | - | - | - | - | - | 28,023,964.50 | - | 09.02.2018 | IFAFM | OD | - | UAH | - | - | 101 | 101 | - | - | - | - | - | - | - | - | - | - | 505,000,000.00 | - | 09.02.2018 | IFBIS3 | OD | - | UAH | - | - | 1,230 | 1,230 | - | - | - | - | - | - | - | - | - | - | 123,000,000.00 | - | 09.02.2018 | IFBOCA | OD | - | UAH | - | - | 980.3333 | 980.3333 | - | - | - | - | - | - | - | - | - | - | 294,099,990.00 | - | 09.02.2018 | IFFBD | OD | - | UAH | - | - | 101.5 | 101.5 | - | - | - | - | - | - | - | - | - | - | 507,500,000.00 | - | 09.02.2018 | IFFROL | OD | - | UAH | - | - | 1 | 1 | - | - | - | - | - | - | - | - | - | - | 1,977,000.00 | - | 09.02.2018 | IFGRUS | OD | - | UAH | - | - | 2,935.9 | 2,935.9 | - | - | - | - | - | - | - | - | - | - | 29,359,000.00 | - | 09.02.2018 | IFINT | OD | - | UAH | - | - | 2.82 | 2.82 | - | - | - | - | - | - | - | - | - | - | 1,410,000,000.00 | - | 09.02.2018 | IFMED | OD | - | UAH | - | - | 600 | 600 | - | - | - | - | - | - | - | - | - | - | 19,500,000.00 | - | 09.02.2018 | IFMEGA | OD | - | UAH | - | - | 1,015.33 | 1,015.33 | - | - | - | - | - | - | - | - | - | - | 3,045,990,000.00 | - | 09.02.2018 | IFMUDR | OD | - | UAH | - | - | 730 | 730 | - | - | - | - | - | - | - | - | - | - | 7,300,000.00 | - | 09.02.2018 | IFPRFD | OD | - | UAH | - | - | 101.5 | 101.5 | - | - | - | - | - | - | - | - | - | - | 507,500,000.00 | - | 09.02.2018 | IFREZN | OD | - | UAH | - | - | 1,000 | 1,000 | - | - | - | - | - | - | - | - | - | - | 11,229,000.00 | - | 09.02.2018 | IFREZO | OD | - | UAH | - | - | 18.024 | 18.024 | - | - | - | - | - | - | - | - | - | - | 1,802,400,000.00 | - | 09.02.2018 | IFSHEV | OD | - | UAH | - | - | 2,480 | 2,480 | - | - | - | - | - | - | - | - | - | - | 24,800,000.00 | - | 09.02.2018 | IFSNR4 | OD | - | UAH | - | - | 1,770 | 1,770 | - | - | - | - | - | - | - | - | - | - | 20,732,010.00 | - | 09.02.2018 | IFSNR5 | OD | - | UAH | - | - | 1,600 | 1,600 | - | - | - | - | - | - | - | - | - | - | 10,572,800.00 | - | 09.02.2018 | IFSNR7 | OD | - | UAH | - | - | 5,500 | 5,500 | - | - | - | - | - | - | - | - | - | - | 4,840,000.00 | - | 09.02.2018 | IFSRE | OD | - | UAH | - | - | 2,095 | 2,095 | - | - | - | - | - | - | - | - | - | - | 2,015,390.00 | - | 09.02.2018 | IFVIK | OD | - | UAH | - | - | 3,250 | 3,250 | - | - | - | - | - | - | - | - | - | - | 325,000,000.00 | - | 09.02.2018 | IFVVEL | OD | - | UAH | - | - | 2,454 | 2,454 | - | - | - | - | - | - | - | - | - | - | 24,540,000.00 | - | 09.02.2018 | INDB | OD | - | UAH | - | - | 1.6 | 1.6 | - | - | - | - | - | - | - | - | - | - | 295,585,680.00 | - | 09.02.2018 | KMED | OD | - | UAH | - | - | 18.45 | 18.45 | - | - | - | - | - | - | - | - | - | - | 147,673,836.90 | - | 09.02.2018 | KORB | OD | - | UAH | - | - | 29.1 | 29.1 | - | - | - | - | - | - | - | - | - | - | 14,666,400.00 | - | 09.02.2018 | KRAZ | OD | - | UAH | 0.0688 | 0.0688 | 0.065 | 0.0688 | +5.85% | 1,376.00 | 20,000 | 2 | - | - | - | - | - | - | 155,692,323.62 | 1,376.00 | 09.02.2018 | KRDB | OD | - | UAH | 0.025 | 0.0245 | 0.023 | 0.025 | +8.70% | 3,235.00 | 130,000 | 2 | - | - | - | - | - | - | 4,797,423,672.90 | 3,235.00 | 09.02.2018 | KREN | OD | - | UAH | - | - | 0.5 | 0.5 | - | - | - | - | - | - | - | - | - | - | 86,483,760.00 | - | 09.02.2018 | KRES01 | OD | - | PCT | - | - | 113.264 | 113.264 | - | - | - | - | - | - | - | - | - | - | - | - | 09.02.2018 | KRGZ | OD | - | UAH | - | - | 1.25 | 1.25 | - | - | - | - | - | - | - | - | - | - | 26,565,000.00 | - | 09.02.2018 | KSTL | OD | - | UAH | - | - | 4 | 4 | - | - | - | - | - | - | - | - | - | - | 15,438,132,000.00 | - | 09.02.2018 | KUBI | OD | - | UAH | 55.49 | 55.49 | 55.5 | 55.49 | -0.02% | 5,549.00 | 100 | 1 | - | - | - | - | - | - | 554,900,000.00 | 5,549.00 | 09.02.2018 | KVBZ | OD | - | UAH | - | - | 12.03 | 12.03 | - | - | - | - | - | - | - | - | - | - | 1,379,595,010.56 | - | 09.02.2018 | KVPR | OD | - | UAH | - | - | 3.5 | 3.5 | - | - | - | - | - | - | - | - | - | - | 339,577,000.00 | - | 09.02.2018 | KYAN | OD | - | UAH | - | - | 1.124 | 1.124 | - | - | - | - | - | - | - | - | - | - | 724,193.20 | - | 09.02.2018 | LTPL | OD | - | UAH | - | - | 0.35 | 0.35 | - | - | - | - | - | - | - | - | - | - | 76,714,639.40 | - | 09.02.2018 | LUAZ | OD | - | UAH | - | - | 0.0112 | 0.0116 | +3.57% | - | - | - | - | - | - | - | - | - | 49,340,809.93 | - | 09.02.2018 | MEGA | OD | - | UAH | - | - | 1.032 | 1.032 | - | - | - | - | - | - | - | - | - | - | 639,840,000.00 | - | 09.02.2018 | MGZC | OD | - | UAH | - | - | 0.421 | 0.421 | - | - | - | - | - | - | - | - | - | - | 617,397,342.00 | - | 09.02.2018 | MHPC | OD | - | UAH | - | - | 395 | 395 | - | - | - | - | - | - | - | - | - | - | 98,750,000.00 | - | 09.02.2018 | MMKI | OD | - | UAH | - | - | 0.1 | 0.1 | - | - | - | - | - | - | - | - | - | - | 1,237,126,075.00 | - | 09.02.2018 | MOEN | OD | - | UAH | - | - | 2 | 2 | - | - | - | - | - | - | - | - | - | - | 317,280,000.00 | - | 09.02.2018 | MSICH | OD | 4,435.4000 | UAH | 4,469 | 4,360 | 4,403.5 | 4,366 | -0.85% | 66,531.00 | 15 | 8 | - | - | - | 637,842.50 | 146 | 14 | 9,070,426,350.00 | 704,373.50 | 09.02.2018 | MYRON | OD | - | UAH | - | - | 0.021 | 0.021 | - | - | - | - | - | - | - | - | - | - | 135,034.54 | - | 09.02.2018 | NDGD | OD | - | UAH | - | - | 0.0229 | 0.0229 | - | - | - | - | - | - | - | - | - | - | 253,045.00 | - | 09.02.2018 | NDUA01 | OD | - | PCT | - | - | 99.55 | 99.55 | - | - | - | - | - | - | - | - | - | - | - | - | 09.02.2018 | NITR | OD | - | UAH | - | - | 0.8 | 0.8 | - | - | - | - | - | - | - | - | - | - | 320,000,000.00 | - | 09.02.2018 | NORD | OD | - | UAH | - | - | 48 | 48 | - | - | - | - | - | - | - | - | - | - | 129,600,000.00 | - | 09.02.2018 | NVTR | OD | - | UAH | 0.6 | 0.6 | 0.6001 | 0.6 | -0.02% | 4,200.00 | 7,000 | 3 | - | - | - | - | - | - | 120,000,000.00 | 4,200.00 | 09.02.2018 | OCAB | OD | - | UAH | - | - | 0.5 | 0.5 | - | - | - | - | - | - | - | - | - | - | 28,000,000.00 | - | 09.02.2018 | ODEN | OD | - | UAH | - | - | 1.28 | 1.28 | - | - | - | - | - | - | - | - | - | - | 778,874,316.80 | - | 09.02.2018 | PAAZ | OD | - | UAH | - | - | 2.7 | 2.7 | - | - | - | - | - | - | - | 120,000.00 | 30,000 | 2 | 272,330,154.00 | 120,000.00 | 09.02.2018 | PFTS | OD | - | UAH | 1,500 | 1,500 | 1,576 | 1,500 | -4.82% | 3,000.00 | 2 | 2 | - | - | - | - | - | - | 48,015,000.00 | 3,000.00 | 09.02.2018 | PPRD | OD | - | UAH | - | - | 628 | 628 | - | - | - | - | - | - | - | - | - | - | 30,095,016.00 | - | 09.02.2018 | ROKF | OD | - | UAH | - | - | 1.0063 | 1.0063 | - | - | - | - | - | - | - | - | - | - | 21,372,604.44 | - | 09.02.2018 | RTGR | OD | - | UAH | - | - | 40 | 40 | - | - | - | - | - | - | - | - | - | - | 67,840,000.00 | - | 09.02.2018 | SATL | OD | - | UAH | - | - | 0.25 | 0.25 | - | - | - | - | - | - | - | - | - | - | 850,000.00 | - | 09.02.2018 | SELM | OD | - | UAH | - | - | 10 | 10 | - | - | - | - | - | - | - | - | - | - | 30,636,000.00 | - | 09.02.2018 | SHCHZ | OD | - | UAH | - | - | 0.377 | 0.377 | - | - | - | - | - | - | - | - | - | - | 319,897,698.39 | - | 09.02.2018 | SKUN | OD | - | UAH | - | - | 0.35 | 0.35 | - | - | - | - | - | - | - | - | - | - | 57,556,450.00 | - | 09.02.2018 | SLVT | OD | - | UAH | - | - | 1.2 | 1.2 | - | - | - | - | - | - | - | - | - | - | 1,402,207.20 | - | 09.02.2018 | SMASH | OD | - | UAH | - | - | 2.6 | 2.6 | - | - | - | - | - | - | - | - | - | - | 184,821,000.00 | - | 09.02.2018 | SMEN | OD | - | UAH | - | - | 1.75 | 1.75 | - | - | - | - | - | - | - | - | - | - | 47,056,800.00 | - | 09.02.2018 | SNEM | OD | - | UAH | - | - | 24 | 24 | - | - | - | - | - | - | - | - | - | - | 741,649,752.00 | - | 09.02.2018 | SORN | OD | - | UAH | - | - | 2.798 | 2.798 | - | - | - | - | - | - | - | - | - | - | 370,735,000.00 | - | 09.02.2018 | SUNI | OD | - | UAH | - | - | 0.2 | 0.2 | - | - | - | - | - | - | - | - | - | - | 1,902,131,060.00 | - | 09.02.2018 | TATM | OD | - | UAH | 12.81 | 12.81 | 12.954 | 12.81 | -1.11% | 6,405.00 | 500 | 1 | 13,000.00 | 1,000 | 1 | - | - | - | 5,412,180,421.20 | 19,405.00 | 09.02.2018 | TRBI | OD | - | UAH | - | - | 0.178 | 0.178 | - | - | - | - | - | - | - | - | - | - | 1,823,610.00 | - | 09.02.2018 | TSUR | OD | - | UAH | - | - | 1.7 | 1.7 | - | - | - | - | - | - | - | - | - | - | 65,515,103.20 | - | 09.02.2018 | UA60626 | OD | - | UAH | - | - | 1,058.93 | 1,059.39 | +0.04% | - | - | - | - | - | - | - | - | - | - | - | 09.02.2018 | UA65765 | OD | - | UAH | - | - | 1,042.9 | 1,043.01 | +0.01% | - | - | - | - | - | - | - | - | - | - | - | 09.02.2018 | UA66805 | OD | - | UAH | - | - | 1,034.15 | 1,034.15 | - | - | - | - | - | - | - | - | - | - | - | - | |
|