Volume	Stock market				Derivatives market	Overall volume
Volume	Order driven market	Quote driven market	Repo*	Total	Derivatives market	Overall volume
Trading volume, UAH	66,821,014.13	914,620.00	19,050,792.42	86,786,426.55	17,953,419.12	104,739,845.67
Number of trades	2,982	13	190	3,185	804	3,989

Derivatives market

Data in CSV

Date	Contract code	Price, UAH						Change	Number of trades	Trading volume		Open interest
Date	Contract code	Average	Settlement	Open	Low	High	Close	Change	Number of trades	UAH	Contracts	UAH	Contracts
30.07.2010	UX-12.10	2,077.13	2,080	2,080	2,071.01	2,080	2,071.01	-0.86%	3	16,617.02	8	640,640.00	308
30.07.2010	UX-9.10	2,057.21	2,065.01	2,075	2,029	2,075	2,065.01	-0.72%	801	17,936,802.10	8,719	15,594,955.52	7,552

Stock market

Data in CSV

Pages: 1 2

Date	Ticker	Market	Average weighted, UAH	Price currency	High	Low	Total trading volume			Number of trades	Opening price	Closing price	Change on last close, %	Trades with deferred settlement			Capitalization
Date	Ticker	Market	Average weighted, UAH	Price currency	High	Low	Cash	Currency	Number of securities	Number of trades	Opening price	Closing price	Change on last close, %	Volume, cash	Volume, number of securities	Number of trades	Capitalization
30.07.2010	AFTR	QD	-	UAH	-	-	-	UAH	-	-	6.07	6.07	-	-	-	-	493,539,560.00
30.07.2010	AGMB	QD	-	UAH	-	-	-	UAH	-	-	5	5	-	-	-	-	3,960,000,000.00
30.07.2010	ALKZ	OD	0.4121	UAH	0.4201	0.411	4,945.10	UAH	12,000	3	0.411	0.4201	+1.25%	-	-	-	1,265,324,396.00
30.07.2010	ALMK	OD	0.1621	UAH	0.1724	0.1556	8,159,677.00	UAH	50,318,000	404	0.159	0.1707	+8.24%	2,996,399.31	18,282,000	19	4,399,835,994.87
30.07.2010	ATMB	QD	-	UAH	-	-	-	UAH	-	-	40	40	-	-	-	-	1,664,000.00
30.07.2010	AVDK	OD	12.9897	UAH	13.42	12.781	6,484,054.80	UAH	499,100	355	12.999	13.179	+0.43%	1,912,414.94	153,876	18	2,570,728,687.50
30.07.2010	AVTO	OD	131.2143	UAH	138	130	1,837.00	UAH	14	4	131	138	-0.72%	4,419.97	32	2	873,625,284.00
30.07.2010	AZGM	QD	-	UAH	-	-	-	UAH	-	-	14	14	-	-	-	-	651,056,000.00
30.07.2010	AZST	OD	2.7911	UAH	2.84	2.75	3,229,497.90	UAH	1,157,400	124	2.782	2.82	+0.25%	634,669.99	248,114	12	11,855,280,000.00
30.07.2010	BASIS	QD	-	UAH	-	-	-	UAH	-	-	1.405	1.405	-	-	-	-	95,941,619.25
30.07.2010	BAVL	OD	0.4868	UAH	0.4915	0.4815	1,437,359.80	UAH	2,950,000	71	0.4881	0.484	-0.86%	1,691,122.43	3,480,892	15	11,688,284,954.72
30.07.2010	BKOK	QD	-	UAH	-	-	-	UAH	-	-	0.2	0.2	-	-	-	-	137,534,216.80
30.07.2010	BROM	QD	-	UAH	-	-	-	UAH	-	-	0.086	0.086	-	-	-	-	6,116,240.19
30.07.2010	BRPL3A	QD	-	PCT	-	-	-	UAH	-	-	83	83	-	-	-	-	-
30.07.2010	BTHM	QD	-	UAH	-	-	-	UAH	-	-	12.33	12.33	-	-	-	-	1,479,600,000.00
30.07.2010	CEEN	OD	13.8005	UAH	14.25	13.63	5,751,997.80	UAH	416,300	192	13.83	14	+0.86%	4,472,336.46	335,558	28	5,171,699,512.00
30.07.2010	CGOK	QD	-	UAH	-	-	-	UAH	-	-	5.48	5.48	-	-	-	-	6,421,524,280.00
30.07.2010	CHEN	QD	-	UAH	-	-	-	UAH	-	-	2.5	2.5	-	-	-	-	141,951,700.00
30.07.2010	CHEON	QD	-	UAH	-	-	-	UAH	-	-	3.011	3.011	-	-	-	-	89,815,119.00
30.07.2010	CHON	QD	-	UAH	-	-	-	UAH	-	-	3.05	3.05	-	-	-	-	452,599,662.60
30.07.2010	CHVK	QD	-	UAH	-	-	-	UAH	-	-	1.5	1.5	-	-	-	-	74,898,679.50
30.07.2010	DAKOR	OD	41.4348	UAH	42	41.18	87,841.80	UAH	2,120	9	41.97	41.31	-3.91%	540,002.33	10,300	6	236,057,072.04
30.07.2010	DGRM	QD	-	UAH	-	-	-	UAH	-	-	0.35	0.35	-	24,500.00	70,000	1	15,908,550.00
30.07.2010	DKOK	QD	-	UAH	-	-	-	UAH	-	-	1	1	-	-	-	-	249,086,000.00
30.07.2010	DMKD	OD	-	UAH	-	-	-	UAH	-	-	0.435	0.435	-	-	-	-	1,207,796,640.00
30.07.2010	DMPO	QD	-	UAH	-	-	-	UAH	-	-	782.54	782.54	-	-	-	-	959,550,548.00
30.07.2010	DMPZ	QD	-	UAH	-	-	-	UAH	-	-	0.0305	0.0305	-	-	-	-	76,250,000.00
30.07.2010	DMZK	QD	-	UAH	-	-	-	UAH	-	-	0.6	0.6	-	-	-	-	282,870,854.40
30.07.2010	DMZP	QD	-	UAH	-	-	-	UAH	-	-	0.4	0.4	-	-	-	-	739,740,176.00
30.07.2010	DNEN	OD	1,105.3333	UAH	1,120	1,076	3,316.00	UAH	3	3	1,076	1,120	+1.82%	-	-	-	6,683,523,840.00
30.07.2010	DNON	QD	-	UAH	-	-	-	UAH	-	-	234	234	-	-	-	-	1,402,038,378.00
30.07.2010	DNSH	QD	-	UAH	-	-	-	UAH	-	-	22.37	22.37	-	-	-	-	66,780,131.98
30.07.2010	DNSS	QD	-	UAH	-	-	-	UAH	-	-	1,600	1,600	-	-	-	-	1,720,048,000.00
30.07.2010	DOEN	OD	68.4179	UAH	69.85	68	443,151.20	UAH	6,470	27	68.35	69	-0.69%	232,132.99	3,400	1	1,631,456,769.00
30.07.2010	DOGZ	QD	-	UAH	-	-	-	UAH	-	-	0.05	0.05	-	-	-	-	34,800,000.00
30.07.2010	DOMZ	QD	-	UAH	-	-	-	UAH	-	-	0.085	0.085	-	-	-	-	30,790,498.60
30.07.2010	DONC03	QD	-	PCT	-	-	-	UAH	-	-	97.389	97.389	-	-	-	-	-
30.07.2010	DOON	QD	-	UAH	-	-	-	UAH	-	-	5	5	-	-	-	-	327,585,875.00
30.07.2010	DRMZ	QD	-	UAH	-	-	-	UAH	-	-	2.13	2.13	-	-	-	-	442,051,006.92
30.07.2010	DSSM	QD	-	UAH	-	-	-	UAH	-	-	0.21	0.21	-	-	-	-	75,600,000.00
30.07.2010	DTRZ	QD	-	UAH	-	-	-	UAH	-	-	90	90	-	-	-	-	95,014,620.00
30.07.2010	DVRB	QD	-	UAH	-	-	-	UAH	-	-	8	8	-	-	-	-	530,400,000.00
30.07.2010	DZVM	QD	-	UAH	-	-	-	UAH	-	-	20	20	-	-	-	-	569,968,960.00
30.07.2010	EGZB	QD	-	UAH	-	-	-	UAH	-	-	1	1	-	-	-	-	115,000,000.00
30.07.2010	EKOP	QD	-	UAH	-	-	-	UAH	-	-	37.56	37.56	-	-	-	-	4,507,200,000.00
30.07.2010	ENMA	QD	-	UAH	-	-	-	UAH	-	-	1.5552	1.5552	-	-	-	-	622,080,000.00
30.07.2010	ENMZ	OD	181.0322	UAH	185	177.52	5,187,756.45	UAH	28,644	180	181.02	184.27	+0.47%	670,078.30	3,754	13	1,944,175,277.76
30.07.2010	ENUG	QD	-	UAH	-	-	-	UAH	-	-	20	20	-	-	-	-	109,565,420.00
30.07.2010	FORM	OD	7.0564	UAH	7.1	7.05	298,572.50	UAH	42,200	12	7.05	7.05	-1.12%	869,970.00	123,400	2	1,593,004,576.80
30.07.2010	GALTN	QD	-	UAH	-	-	-	UAH	-	-	3	3	-	-	-	-	69,380,388.00
30.07.2010	GDGZ	QD	-	UAH	-	-	-	UAH	-	-	463.25	463.25	-	-	-	-	104,997,002.25
30.07.2010	GFARM	QD	-	UAH	-	-	-	UAH	-	-	54.8	54.8	-	-	-	-	77,734,896.00
30.07.2010	GLNG	OD	0.1523	UAH	0.1555	0.14	281,663.00	UAH	1,850,000	18	0.14	0.1501	-3.97%	-	-	-	2,930,931,082.49
30.07.2010	HANZ	QD	-	UAH	-	-	-	UAH	-	-	0.19	0.19	-	-	-	-	165,428,240.50
30.07.2010	HAON	QD	-	UAH	-	-	-	UAH	-	-	2.7	2.7	-	-	-	-	692,660,052.00
30.07.2010	HARP	QD	-	UAH	-	-	-	UAH	-	-	2.1	2.1	-	-	-	-	18,580,800.00
30.07.2010	HEMO	QD	-	UAH	-	-	-	UAH	-	-	10	10	-	-	-	-	61,068,960.00
30.07.2010	HGAZ	QD	-	UAH	-	-	-	UAH	-	-	300.01	300.01	-	-	-	-	110,631,687.60
30.07.2010	HLPR	QD	-	UAH	-	-	-	UAH	-	-	0.05	0.05	-	-	-	-	796,582,500.00
30.07.2010	HMBZ	QD	-	UAH	-	-	-	UAH	-	-	0.76	0.76	-	-	-	-	254,853,042.00
30.07.2010	HMON	QD	-	UAH	-	-	-	UAH	-	-	3.5	3.5	-	-	-	-	470,929,760.00
30.07.2010	HOEN	QD	1.5000	UAH	-	-	-	UAH	-	-	1.5	1.5	-50.00%	435,000.00	290,000	2	268,342,560.00
30.07.2010	HRGZ	QD	-	UAH	-	-	-	UAH	-	-	4.715	4.715	-	-	-	-	695,436,803.25
30.07.2010	HRTR	OD	1.1883	UAH	1.1969	1.17	122,394.20	UAH	103,000	23	1.18	1.1969	-0.26%	-	-	-	3,110,138,809.13
30.07.2010	HTZD	QD	-	UAH	-	-	-	UAH	-	-	4	4	-	-	-	-	69,601,120.00
30.07.2010	IFAFM	QD	-	UAH	-	-	-	UAH	-	-	99.5	99.5	-	-	-	-	497,500,000.00
30.07.2010	IFARGO	QD	-	UAH	-	-	-	UAH	-	-	1,180	1,180	-	-	-	-	11,800,000.00
30.07.2010	IFFBD	QD	-	UAH	-	-	-	UAH	-	-	133.7	133.7	-	-	-	-	668,500,000.00
30.07.2010	IFPRFD	QD	-	UAH	-	-	-	UAH	-	-	100.4	100.4	-	-	-	-	502,000,000.00
30.07.2010	ISFPZA	QD	-	UAH	-	-	-	UAH	-	-	1,160	1,160	-	-	-	-	69,600,000.00
30.07.2010	KFTP	QD	-	UAH	-	-	-	UAH	-	-	45	45	-	-	-	-	270,981,000.00
30.07.2010	KIEN	QD	14.7000	UAH	14.7	14.7	7,350.00	UAH	500	1	14.4	14.7	+5.00%	28,800.00	2,000	1	1,592,954,916.00
30.07.2010	KIGA	QD	-	UAH	-	-	-	UAH	-	-	2.16	2.16	-	-	-	-	72,890,496.00
30.07.2010	KION	QD	-	UAH	-	-	-	UAH	-	-	1.65	1.65	-	-	-	-	196,970,400.00
30.07.2010	KIUZ	QD	-	UAH	-	-	-	UAH	-	-	77.2878	77.2878	-	-	-	-	144,146,075.12
30.07.2010	KKOL	QD	-	UAH	-	-	-	UAH	-	-	25	25	-	-	-	-	218,371,000.00
30.07.2010	KMED	QD	-	UAH	-	-	-	UAH	-	-	87.5	87.5	-	-	-	-	700,350,175.00
30.07.2010	KNST	QD	39.5500	UAH	39.5	39.5	7,900.00	UAH	200	1	39.5	39.6	+0.25%	7,920.00	200	1	6,604,844,400.00
30.07.2010	KORV	QD	-	UAH	-	-	-	UAH	-	-	3	3	-	-	-	-	29,178,900.00
30.07.2010	KRAZ	OD	0.1890	UAH	0.191	0.1885	15,120.00	UAH	80,000	4	0.19	0.1885	-2.58%	-	-	-	426,569,811.07
30.07.2010	KRCS	QD	-	UAH	-	-	-	UAH	-	-	0.39	0.39	-	-	-	-	163,245,225.00
30.07.2010	KRDB	QD	-	UAH	-	-	-	UAH	-	-	0.01	0.01	-	1,500,400.00	90,000,000	4	1,550,969,469.16
30.07.2010	KRDM	QD	-	UAH	-	-	-	UAH	-	-	220	220	-	-	-	-	75,178,180.00
30.07.2010	KREN	QD	-	UAH	-	-	-	UAH	-	-	3.05	3.05	-	-	-	-	527,550,936.00
30.07.2010	KRGZ	QD	-	UAH	-	-	-	UAH	-	-	14.085	14.085	-	-	-	-	299,334,420.00
30.07.2010	KRHLB	QD	-	UAH	-	-	-	UAH	-	-	6.1	6.1	-	-	-	-	246,326,344.80
30.07.2010	KRYG	QD	-	UAH	-	-	-	UAH	-	-	1	1	-	-	-	-	14,720,400.00
30.07.2010	KSOD	QD	-	UAH	-	-	-	UAH	-	-	1.34	1.34	-6.29%	13,400.00	10,000	1	294,286,065.78
30.07.2010	KSTL	QD	-	UAH	-	-	-	UAH	-	-	8.5	8.5	-	-	-	-	32,806,030,500.00
30.07.2010	KVBZ	OD	27.3537	UAH	27.5	27	113,518.00	UAH	4,150	5	27.01	27	-	-	-	-	3,096,347,904.00
30.07.2010	KVPR	QD	-	UAH	-	-	-	UAH	-	-	3.45	3.45	-	-	-	-	334,725,900.00
30.07.2010	KVZR	QD	-	UAH	-	-	-	UAH	-	-	65	65	-	-	-	-	23,443,745.00
30.07.2010	LEAS01	QD	-	PCT	-	-	-	UAH	-	-	99.685	99.685	-	-	-	-	-
30.07.2010	LOEN	QD	-	UAH	-	-	-	UAH	-	-	0.25	0.25	-	-	-	-	52,030,730.00
30.07.2010	LTPL	OD	4.7334	UAH	4.799	4.608	132,060.40	UAH	27,900	77	4.612	4.772	+0.46%	439,182.33	103,400	10	1,045,949,312.05
30.07.2010	LUAZ	OD	0.1870	UAH	0.1925	0.184	176,178.00	UAH	942,000	24	0.1895	0.1925	-1.28%	-	-	-	832,926,442.81
30.07.2010	LVON	QD	-	UAH	-	-	-	UAH	-	-	4	4	-	-	-	-	775,889,280.00
30.07.2010	MEGA	QD	-	UAH	-	-	-	UAH	-	-	0.92	0.92	-	-	-	-	184,000,000.00
30.07.2010	MMKI	OD	2.9383	UAH	3.03	2.85	512,729.40	UAH	174,500	94	2.952	2.896	-1.83%	-	-	-	9,706,559,342.08
30.07.2010	MOEN	QD	-	UAH	-	-	-	UAH	-	-	3	3	-	-	-	-	475,920,000.00

Pages: 1 2

Copyright © Ukrainian Exchange, 2008-2010. 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.

Tel: +38 (044) 495-7474. E-mail: info@ux.ua

Address: "Horizon" Business center, 6th floor, Shelkovichnaya Str, 42/44, Kiev, 01004, Ukraine