Market Data
Date from 03.12.2018 to 03.12.2018
|
Trading volume, UAH |
Number of trades |
Derivatives marketNo Data 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 |
03.12.2018 | ALIA | OD | - | UAH | - | - | 55.006 | 55.006 | - | - | - | - | - | - | - | - | - | - | 880,096,000.00 | - | 03.12.2018 | BAVL | OD | - | UAH | - | - | 0.3189 | 0.3189 | - | - | - | - | - | - | - | - | - | - | 19,610,807,346.76 | - | 03.12.2018 | CEEN | OD | - | UAH | - | - | 14.999 | 14.999 | - | - | - | - | - | - | - | - | - | - | 5,540,737,212.89 | - | 03.12.2018 | CHEON | OD | - | UAH | - | - | 1.5 | 1.5 | - | - | - | - | - | - | - | - | - | - | 178,977,036.00 | - | 03.12.2018 | CHON | OD | - | UAH | - | - | 1.5 | 1.5 | - | - | - | - | - | - | - | - | - | - | 222,589,998.00 | - | 03.12.2018 | DMKD | OD | - | UAH | - | - | 0.1 | 0.1 | - | - | - | - | - | - | - | - | - | - | 677,654,400.00 | - | 03.12.2018 | DMPZ | OD | - | UAH | - | - | 0.0035 | 0.0035 | - | - | - | - | - | - | - | - | - | - | 8,750,000.00 | - | 03.12.2018 | DNAZ | OD | - | UAH | - | - | 0.245 | 0.245 | - | - | - | - | - | - | - | - | - | - | 8,613,801,875.00 | - | 03.12.2018 | DNON | OD | - | UAH | - | - | 196.5 | 196.5 | - | - | - | - | - | - | - | - | - | - | 1,177,352,740.50 | - | 03.12.2018 | DOEN | OD | - | UAH | - | - | 23.5 | 23.5 | - | - | - | - | - | - | - | - | - | - | 555,641,073.50 | - | 03.12.2018 | DOGZ | OD | - | UAH | - | - | 0.28 | 0.28 | - | - | - | - | - | - | - | - | - | - | 194,880,000.00 | - | 03.12.2018 | DOMZ | OD | - | UAH | - | - | 0.023 | 0.023 | - | - | - | - | - | - | - | - | - | - | 8,331,546.68 | - | 03.12.2018 | DVNT | OD | - | UAH | - | - | 2.499 | 2.499 | - | - | - | - | - | - | - | - | - | - | 51,296,723.10 | - | 03.12.2018 | DVRB | OD | - | UAH | - | - | 0.78 | 0.78 | - | - | - | - | - | - | - | - | - | - | 176,514,000.00 | - | 03.12.2018 | ENMA | OD | - | UAH | - | - | 0.26 | 0.26 | - | - | - | - | - | - | - | - | - | - | 104,000,000.00 | - | 03.12.2018 | FARM | OD | - | UAH | - | - | 360.01 | 360.01 | - | - | - | - | - | - | - | - | - | - | 2,618,424,732.00 | - | 03.12.2018 | GDGZ | OD | - | UAH | - | - | 40.03 | 40.03 | - | - | - | - | - | - | - | - | - | - | 9,072,919.59 | - | 03.12.2018 | GFARM | OD | - | UAH | - | - | 100 | 100 | - | - | - | - | - | - | - | - | - | - | 851,112,000.00 | - | 03.12.2018 | GLNG | OD | - | UAH | - | - | 0.2744 | 0.2744 | - | - | - | - | - | - | - | - | - | - | 5,358,077,874.98 | - | 03.12.2018 | GOLDI | OD | - | UAH | - | - | 9.45 | 9.45 | - | - | - | - | - | - | - | - | - | - | 472,500,000.00 | - | 03.12.2018 | HEMO | OD | - | UAH | - | - | 5 | 5 | - | - | - | - | - | - | - | - | - | - | 30,534,480.00 | - | 03.12.2018 | HGAZ | OD | - | UAH | - | - | 3,750 | 3,750 | - | - | - | - | - | - | - | - | - | - | 1,382,850,000.00 | - | 03.12.2018 | HMBZ | OD | - | UAH | - | - | 0.9 | 0.9 | - | - | - | - | - | - | - | - | - | - | 301,799,655.00 | - | 03.12.2018 | HMON | OD | - | UAH | - | - | 3.002 | 3.002 | - | - | - | - | - | - | - | - | - | - | 403,923,182.72 | - | 03.12.2018 | HRGZ | OD | - | UAH | - | - | 0.19 | 0.19 | - | - | - | - | - | - | - | - | - | - | 28,023,964.50 | - | 03.12.2018 | IFAFM | OD | - | UAH | - | - | 101 | 101 | - | - | - | - | - | - | - | - | - | - | 505,000,000.00 | - | 03.12.2018 | IFBIS3 | OD | - | UAH | - | - | 1,230 | 1,230 | - | - | - | - | - | - | - | - | - | - | 123,000,000.00 | - | 03.12.2018 | IFBOCA | OD | - | UAH | - | - | 980.3333 | 980.3333 | - | - | - | - | - | - | - | - | - | - | 294,099,990.00 | - | 03.12.2018 | IFFBD | OD | - | UAH | - | - | 101.5 | 101.5 | - | - | - | - | - | - | - | - | - | - | 507,500,000.00 | - | 03.12.2018 | IFFROL | OD | - | UAH | - | - | 1 | 1 | - | - | - | - | - | - | - | - | - | - | 2,000,000,000.00 | - | 03.12.2018 | IFGRUS | OD | - | UAH | - | - | 3,027.3 | 3,027.3 | - | - | - | - | - | - | - | - | - | - | 30,273,000.00 | - | 03.12.2018 | IFMED | OD | - | UAH | - | - | 600 | 600 | - | - | - | - | - | - | - | - | - | - | 19,500,000.00 | - | 03.12.2018 | IFMEGA | OD | - | UAH | - | - | 1,015.33 | 1,015.33 | - | - | - | - | - | - | - | - | - | - | 3,045,990,000.00 | - | 03.12.2018 | IFMUDR | OD | - | UAH | - | - | 801.9 | 801.9 | - | - | - | - | - | - | - | - | - | - | 8,019,000.00 | - | 03.12.2018 | IFPRFD | OD | - | UAH | - | - | 101.5 | 101.5 | - | - | - | - | - | - | - | - | - | - | 507,500,000.00 | - | 03.12.2018 | IFREZO | OD | - | UAH | - | - | 18.024 | 18.024 | - | - | - | - | - | - | - | - | - | - | 1,802,400,000.00 | - | 03.12.2018 | IFSHEV | OD | - | UAH | - | - | 2,620.2 | 2,620.2 | - | - | - | - | - | - | - | - | - | - | 26,202,000.00 | - | 03.12.2018 | IFSNR4 | OD | - | UAH | - | - | 1,770 | 1,770 | - | - | - | - | - | - | - | - | - | - | 19,815,150.00 | - | 03.12.2018 | IFSNR5 | OD | - | UAH | - | - | 1,600 | 1,600 | - | - | - | - | - | - | - | - | - | - | 9,512,000.00 | - | 03.12.2018 | IFSNR7 | OD | - | UAH | - | - | 5,500 | 5,500 | - | - | - | - | - | - | - | - | - | - | 4,829,000.00 | - | 03.12.2018 | IFSRE | OD | - | UAH | - | - | 2,095 | 2,095 | - | - | - | - | - | - | - | - | - | - | 2,015,390.00 | - | 03.12.2018 | IFVIK | OD | - | UAH | - | - | 3,250 | 3,250 | - | - | - | - | - | - | - | - | - | - | 325,000,000.00 | - | 03.12.2018 | IFVVEL | OD | - | UAH | - | - | 2,535.2 | 2,535.2 | - | - | - | - | - | - | - | - | - | - | 25,352,000.00 | - | 03.12.2018 | INDB | OD | - | UAH | - | - | 7.5 | 7.5 | - | - | - | - | - | - | - | - | - | - | 1,952,657,625.00 | - | 03.12.2018 | KMED | OD | - | UAH | - | - | 25.46 | 25.46 | - | - | - | - | - | - | - | - | - | - | 295,437,890.92 | - | 03.12.2018 | KRAZ | OD | - | UAH | - | - | 0.0553 | 0.0553 | - | - | - | - | - | - | - | - | - | - | 125,142,231.05 | - | 03.12.2018 | KRES01 | OD | - | UAH | - | - | 113.264 | 113.264 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | KRGZ | OD | - | UAH | - | - | 1.25 | 1.25 | - | - | - | - | - | - | - | - | - | - | 26,565,000.00 | - | 03.12.2018 | KSTL | OD | - | UAH | - | - | 4.21 | 4.21 | - | - | - | - | - | - | - | - | - | - | 16,248,633,930.00 | - | 03.12.2018 | KUBI | OD | - | UAH | - | - | 52 | 52 | - | - | - | - | - | - | - | - | - | - | 520,000,000.00 | - | 03.12.2018 | KVBZ | OD | - | UAH | - | - | 11.5 | 11.5 | - | - | - | - | - | - | - | - | - | - | 1,318,814,848.00 | - | 03.12.2018 | KVPR | OD | - | UAH | - | - | 3.5 | 3.5 | - | - | - | - | - | - | - | - | - | - | 339,577,000.00 | - | 03.12.2018 | KYAN | OD | - | UAH | - | - | 1.124 | 1.124 | - | - | - | - | - | - | - | - | - | - | 724,193.20 | - | 03.12.2018 | LTPL | OD | - | UAH | - | - | 0.4 | 0.4 | - | - | - | - | - | - | - | - | - | - | 87,673,873.60 | - | 03.12.2018 | LUAZ | OD | - | UAH | - | - | 0.0135 | 0.0135 | - | - | - | - | - | - | - | - | - | - | 59,473,297.68 | - | 03.12.2018 | MEGA | OD | - | UAH | - | - | 1.032 | 1.032 | - | - | - | - | - | - | - | - | - | - | 639,840,000.00 | - | 03.12.2018 | MGZC | OD | - | UAH | - | - | 0.421 | 0.421 | - | - | - | - | - | - | - | - | - | - | 617,397,342.00 | - | 03.12.2018 | MHPC | OD | - | UAH | - | - | 340 | 340 | - | - | - | - | - | - | - | - | - | - | 85,000,000.00 | - | 03.12.2018 | MOEN | OD | - | UAH | - | - | 2.5 | 2.5 | - | - | - | - | - | - | - | - | - | - | 396,600,000.00 | - | 03.12.2018 | MSICH | OD | - | UAH | - | - | 5,469 | 5,469 | - | - | - | - | - | - | - | - | - | - | 11,364,527,310.00 | - | 03.12.2018 | MYRON | OD | - | UAH | - | - | 0.027 | 0.027 | - | - | - | - | - | - | - | - | - | - | 173,615.83 | - | 03.12.2018 | NDGD | OD | - | UAH | - | - | 0.0229 | 0.0229 | - | - | - | - | - | - | - | - | - | - | 253,045.00 | - | 03.12.2018 | NDUA01 | OD | - | UAH | - | - | 100,000 | 100,000 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | NITR | OD | - | UAH | - | - | 0.7 | 0.7 | - | - | - | - | - | - | - | - | - | - | 280,000,000.00 | - | 03.12.2018 | NORD | OD | - | UAH | - | - | 48 | 48 | - | - | - | - | - | - | - | - | - | - | 3,009,600,000.00 | - | 03.12.2018 | NVTR | OD | - | UAH | - | - | 0.6898 | 0.6898 | - | - | - | - | - | - | - | - | - | - | 137,960,000.00 | - | 03.12.2018 | OCAB | OD | - | UAH | - | - | 1 | 1 | - | - | - | - | - | - | - | - | - | - | 56,000,000.00 | - | 03.12.2018 | ODEN | OD | - | UAH | - | - | 1.25 | 1.25 | - | - | - | - | - | - | - | - | - | - | 760,619,450.00 | - | 03.12.2018 | PAAZ | OD | - | UAH | - | - | 2.7 | 2.7 | - | - | - | - | - | - | - | - | - | - | 272,330,154.00 | - | 03.12.2018 | PPRD | OD | - | UAH | - | - | 628 | 628 | - | - | - | - | - | - | - | - | - | - | 30,095,016.00 | - | 03.12.2018 | ROKF | OD | - | UAH | - | - | 1.0063 | 1.0063 | - | - | - | - | - | - | - | - | - | - | 21,372,604.44 | - | 03.12.2018 | SATL | OD | - | UAH | - | - | 0.25 | 0.25 | - | - | - | - | - | - | - | - | - | - | 850,000.00 | - | 03.12.2018 | SELM | OD | - | UAH | - | - | 10 | 10 | - | - | - | - | - | - | - | - | - | - | 30,636,000.00 | - | 03.12.2018 | SHCHZ | OD | - | UAH | - | - | 0.5 | 0.5 | - | - | - | - | - | - | - | - | - | - | 424,267,504.50 | - | 03.12.2018 | SKUN | OD | - | UAH | - | - | 0.35 | 0.35 | - | - | - | - | - | - | - | - | - | - | 67,445,000.00 | - | 03.12.2018 | SLVT | OD | - | UAH | - | - | 1.2 | 1.2 | - | - | - | - | - | - | - | - | - | - | 1,402,207.20 | - | 03.12.2018 | SMASH | OD | - | UAH | - | - | 2.5 | 2.5 | - | - | - | - | - | - | - | - | - | - | 177,712,500.00 | - | 03.12.2018 | SMEN | OD | - | UAH | - | - | 2.45 | 2.45 | - | - | - | - | - | - | - | - | - | - | 65,879,520.00 | - | 03.12.2018 | SNEM | OD | - | UAH | - | - | 7 | 7 | - | - | - | - | - | - | - | - | - | - | 216,314,511.00 | - | 03.12.2018 | SORN | OD | - | UAH | - | - | 2 | 2 | - | - | - | - | - | - | - | - | - | - | 265,000,000.00 | - | 03.12.2018 | TATM | OD | - | UAH | - | - | 14.4353 | 14.4353 | - | - | - | - | - | - | - | - | - | - | 6,098,864,015.16 | - | 03.12.2018 | TRBI | OD | - | UAH | - | - | 0.178 | 0.178 | - | - | - | - | - | - | - | - | - | - | 1,823,610.00 | - | 03.12.2018 | TSUR | OD | - | UAH | - | - | 1.7 | 1.7 | - | - | - | - | - | - | - | - | - | - | 65,515,103.20 | - | 03.12.2018 | UA00174 | OD | - | UAH | - | - | 1,048 | 1,048 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA42137 | OD | - | UAH | - | - | 1,045.6 | 1,045.6 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA66805 | OD | - | UAH | - | - | 1,034.15 | 1,034.15 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA78891 | OD | - | UAH | - | - | 1,035.39 | 1,035.39 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA80426 | OD | - | UAH | - | - | 994.2 | 994.2 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA85151 | OD | - | UAH | - | - | 298.5 | 298.5 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA85557 | OD | - | UAH | - | - | 295.81 | 295.81 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA85755 | OD | - | UAH | - | - | 1,019.98 | 1,019.98 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA86159 | OD | - | UAH | - | - | 596.81 | 596.81 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA86928 | OD | - | UAH | - | - | 284.14 | 284.14 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA88551 | OD | - | UAH | - | - | 379.9 | 379.9 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA92660 | OD | - | UAH | - | - | 1,082.09 | 1,082.09 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA94138 | OD | - | UAH | - | - | 1,028.42 | 1,028.42 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA94658 | OD | - | UAH | - | - | 1,055.57 | 1,055.57 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA95028 | OD | - | UAH | - | - | 1,093.37 | 1,093.37 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA95580 | OD | - | UAH | - | - | 1,017.28 | 1,017.28 | - | - | - | - | - | - | - | - | - | - | - | - | 03.12.2018 | UA96562 | OD | - | UAH | - | - | 1,050.45 | 1,050.45 | - | - | - | - | - | - | - | - | - | - | - | - | |
|