Volume	Stock market				Derivatives market	Overall volume
Volume	Order driven market	Quote driven market	Repo*	Total	Derivatives market	Overall volume
Trading volume, UAH	77,601,558.34	3,847,847.21	16,557,848.89	98,007,254.44	17,769,892.01	115,777,146.45
Number of trades	3,651	39	188	3,878	611	4,489

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
09.09.2010	UX-12.10	2,022.3	2,025	2,005	2,005	2,035	2,025	+0.52%	207	7,102,306.78	3,512	9,270,450.00	4,578
09.09.2010	UX-9.10	2,021.91	2,024.9	2,009.99	2,009.99	2,034	2,024.9	+0.54%	404	10,667,585.23	5,276	17,361,492.60	8,574

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
09.09.2010	AFTR	QD	-	UAH	-	-	-	UAH	-	-	6	6	-	-	-	-	487,848,000.00
09.09.2010	AGMB	QD	-	UAH	-	-	-	UAH	-	-	5	5	-	-	-	-	3,960,000,000.00
09.09.2010	ALKZ	OD	-	UAH	-	-	-	UAH	-	-	0.4	0.4	-	-	-	-	1,204,784,000.00
09.09.2010	ALMK	OD	0.1713	UAH	0.1724	0.1698	4,650,020.00	UAH	27,140,000	233	0.1701	0.1717	+0.94%	1,145,096.39	6,669,650	15	4,425,611,249.68
09.09.2010	AVDK	OD	16.0628	UAH	16.249	15.64	13,757,080.70	UAH	856,500	623	15.642	16.128	+3.21%	5,335,272.17	332,036	37	3,145,968,000.00
09.09.2010	AVTO	OD	129.5000	UAH	133	126	777.00	UAH	6	3	126	133	-1.48%	-	-	-	841,972,194.00
09.09.2010	AZGM	QD	-	UAH	-	-	-	UAH	-	-	13	13	-	-	-	-	604,552,000.00
09.09.2010	AZST	OD	2.8871	UAH	2.909	2.868	2,899,240.80	UAH	1,004,200	179	2.88	2.88	-0.03%	1,038,698.89	361,150	16	12,107,520,000.00
09.09.2010	BASIS	QD	-	UAH	-	-	-	UAH	-	-	1.28	1.28	-	-	-	-	87,405,888.00
09.09.2010	BAVL	OD	0.4414	UAH	0.4439	0.4393	913,607.40	UAH	2,070,000	71	0.4408	0.4425	+0.55%	28,484.45	64,352	4	13,265,153,967.90
09.09.2010	BKOK	QD	-	UAH	-	-	-	UAH	-	-	0.13	0.13	-	-	-	-	89,397,240.92
09.09.2010	BROM	QD	-	UAH	-	-	-	UAH	-	-	0.245	0.245	-	-	-	-	17,424,172.64
09.09.2010	BTHM	QD	-	UAH	-	-	-	UAH	-	-	12.33	12.33	-	-	-	-	1,479,600,000.00
09.09.2010	CEEN	OD	13.4810	UAH	13.55	13.37	6,344,779.30	UAH	470,600	240	13.401	13.39	-0.74%	698,945.30	52,080	18	4,946,361,176.12
09.09.2010	CGOK	QD	-	UAH	-	-	-	UAH	-	-	5.15	5.15	-	-	-	-	6,034,826,650.00
09.09.2010	CHAV	QD	-	UAH	-	-	-	UAH	-	-	2.28	2.28	-	-	-	-	185,779,530.00
09.09.2010	CHEN	QD	-	UAH	-	-	-	UAH	-	-	2.5	2.5	-	-	-	-	141,951,700.00
09.09.2010	CHEON	QD	-	UAH	-	-	-	UAH	-	-	2.99	2.99	-	-	-	-	89,188,710.00
09.09.2010	CHON	QD	-	UAH	-	-	-	UAH	-	-	2.15	2.15	-	-	-	-	319,045,663.80
09.09.2010	CHVK	QD	-	UAH	-	-	-	UAH	-	-	1.5	1.5	-	-	-	-	74,898,679.50
09.09.2010	CRGR	QD	-	UAH	-	-	-	UAH	-	-	98	98	-	-	-	-	1,004,500,000.00
09.09.2010	DAKOR	OD	48.5810	UAH	51	47.1	486,193.60	UAH	10,000	94	47.5	50	+6.38%	77,765.00	1,600	3	285,714,200.00
09.09.2010	DGRM	QD	-	UAH	-	-	-	UAH	-	-	0.57	0.57	-	-	-	-	25,908,210.00
09.09.2010	DKOK	QD	-	UAH	-	-	-	UAH	-	-	1	1	-	-	-	-	249,086,000.00
09.09.2010	DMKD	OD	0.4007	UAH	0.42	0.42	3,780.00	UAH	9,000	1	0.42	0.42	+5.00%	198,400.00	496,000	2	1,166,148,480.00
09.09.2010	DMPO	QD	-	UAH	-	-	-	UAH	-	-	900	700	-10.55%	160,000.00	200	2	858,340,000.00
09.09.2010	DMPZ	QD	-	UAH	-	-	-	UAH	-	-	0.02	0.02	-	-	-	-	50,000,000.00
09.09.2010	DMZK	QD	-	UAH	-	-	-	UAH	-	-	0.4	0.4	-	-	-	-	188,580,569.60
09.09.2010	DMZP	QD	-	UAH	-	-	-	UAH	-	-	0.44	0.35	-	331,800.00	840,000	4	647,272,654.00
09.09.2010	DNEN	OD	1,072.0388	UAH	1,089.99	1,060	365,565.23	UAH	341	8	1,072	1,089.99	+1.68%	-	-	-	6,504,441,205.68
09.09.2010	DNON	QD	-	UAH	-	-	-	UAH	-	-	250	250	-	-	-	-	1,497,904,250.00
09.09.2010	DNSH	QD	-	UAH	-	-	-	UAH	-	-	18	18	-	-	-	-	53,734,572.00
09.09.2010	DNSS	QD	-	UAH	-	-	-	UAH	-	-	1,450	1,430	-7.44%	144,000.00	100	2	1,537,292,900.00
09.09.2010	DOEN	OD	68.3226	UAH	69	68	455,711.50	UAH	6,670	30	68.12	68.85	-0.03%	-	-	-	1,627,910,123.85
09.09.2010	DOGZ	QD	-	UAH	-	-	-	UAH	-	-	0.05	0.05	-	-	-	-	34,800,000.00
09.09.2010	DOMZ	QD	-	UAH	-	-	-	UAH	-	-	0.06	0.06	-	-	-	-	21,734,469.60
09.09.2010	DOON	QD	-	UAH	-	-	-	UAH	-	-	24	24	-	-	-	-	1,572,412,200.00
09.09.2010	DRMZ	QD	-	UAH	-	-	-	UAH	-	-	1.25	1.25	-	-	-	-	259,419,605.00
09.09.2010	DSSM	QD	-	UAH	-	-	-	UAH	-	-	0.21	0.21	-	-	-	-	75,600,000.00
09.09.2010	DTRZ	QD	-	UAH	-	-	-	UAH	-	-	86	86	-	-	-	-	90,791,748.00
09.09.2010	DVRB	QD	-	UAH	-	-	-	UAH	-	-	8	8	-	-	-	-	530,400,000.00
09.09.2010	DZVM	QD	-	UAH	-	-	-	UAH	-	-	24	24	-	-	-	-	683,962,752.00
09.09.2010	EGZB	QD	-	UAH	-	-	-	UAH	-	-	1	1	-	-	-	-	115,000,000.00
09.09.2010	EKOP	QD	-	UAH	-	-	-	UAH	-	-	37.56	37.56	-	-	-	-	4,507,200,000.00
09.09.2010	ENMA	QD	-	UAH	-	-	-	UAH	-	-	1.33	1.33	-	-	-	-	532,000,000.00
09.09.2010	ENMZ	OD	192.1246	UAH	192.97	190.6	4,262,190.41	UAH	22,184	144	191.74	190.6	-0.50%	731,789.78	3,820	8	2,010,961,132.80
09.09.2010	ENUG	QD	-	UAH	-	-	-	UAH	-	-	24.99	24.99	-	-	-	-	136,901,992.29
09.09.2010	FORM	OD	6.9192	UAH	6.98	6.84	835,141.70	UAH	120,700	40	6.85	6.96	+2.19%	-	-	-	1,572,668,348.16
09.09.2010	FORTIS	QD	-	UAH	-	-	-	UAH	-	-	1,003.7878	1,003.7878	-	-	-	-	50,189,390,000.00
09.09.2010	GALTN	QD	-	UAH	-	-	-	UAH	-	-	5	5	-	-	-	-	115,633,980.00
09.09.2010	GDGZ	QD	-	UAH	-	-	-	UAH	-	-	463.25	463.25	-	-	-	-	104,997,002.25
09.09.2010	GFARM	QD	-	UAH	-	-	-	UAH	-	-	54.8	54.8	-	-	-	-	77,734,896.00
09.09.2010	GLNG	OD	0.1551	UAH	0.1551	0.155	3,101.00	UAH	20,000	2	0.155	0.1551	-4.55%	-	-	-	3,028,563,696.83
09.09.2010	HANZ	QD	-	UAH	-	-	-	UAH	-	-	0.199	0.199	-	-	-	-	173,264,315.05
09.09.2010	HAON	QD	-	UAH	-	-	-	UAH	-	-	2.9	2.9	-	-	-	-	743,968,204.00
09.09.2010	HARP	QD	-	UAH	-	-	-	UAH	-	-	2.32	2.32	+0.87%	10,904.00	4,700	1	20,527,360.00
09.09.2010	HGAZ	QD	-	UAH	-	-	-	UAH	-	-	750	750	-	146,250.00	195	3	276,570,000.00
09.09.2010	HLPR	QD	-	UAH	-	-	-	UAH	-	-	0.05	0.05	-	-	-	-	796,582,500.00
09.09.2010	HMBZ	QD	-	UAH	-	-	-	UAH	-	-	0.7	0.7	-	-	-	-	234,733,065.00
09.09.2010	HMON	QD	-	UAH	-	-	-	UAH	-	-	2	2	-42.86%	768.00	384	1	269,102,720.00
09.09.2010	HOEN	QD	-	UAH	-	-	-	UAH	-	-	2	2	+11.11%	258.00	129	1	357,790,080.00
09.09.2010	HRGZ	QD	-	UAH	-	-	-	UAH	-	-	4.715	4.715	-	-	-	-	695,436,803.25
09.09.2010	HRTR	OD	1.2124	UAH	1.23	1.205	402,509.90	UAH	332,000	7	1.205	1.21	-0.81%	-	-	-	3,144,179,095.20
09.09.2010	IFAFM	QD	-	UAH	-	-	-	UAH	-	-	120.5	120.5	-	-	-	-	602,500,000.00
09.09.2010	IFARGO	QD	-	UAH	-	-	-	UAH	-	-	1,142	1,142	-	-	-	-	11,420,000.00
09.09.2010	IFFBD	QD	-	UAH	-	-	-	UAH	-	-	133.7	133.7	-	-	-	-	668,500,000.00
09.09.2010	IFPRFD	QD	-	UAH	-	-	-	UAH	-	-	122.4	122.4	-	-	-	-	612,000,000.00
09.09.2010	IFVESN	QD	-	UAH	-	-	-	UAH	-	-	894.57	894.57	-	-	-	-	894,570,000.00
09.09.2010	IIBK	QD	-	UAH	-	-	-	UAH	-	-	1,010	1,010	-	-	-	-	76,507,500.00
09.09.2010	ISFPZA	QD	-	UAH	-	-	-	UAH	-	-	1,160	1,160	-	-	-	-	69,600,000.00
09.09.2010	KFTP	QD	-	UAH	-	-	-	UAH	-	-	47	45	-2.17%	189,400.00	4,200	3	270,981,000.00
09.09.2010	KIEN	QD	-	UAH	-	-	-	UAH	-	-	14	14	-	-	-	-	1,517,099,920.00
09.09.2010	KIGA	QD	-	UAH	-	-	-	UAH	-	-	1.9	1.9	-	-	-	-	64,116,640.00
09.09.2010	KION	QD	-	UAH	-	-	-	UAH	-	-	2	2	-3.38%	2,730.00	1,365	3	238,752,000.00
09.09.2010	KIUZ	QD	-	UAH	-	-	-	UAH	-	-	58.4331	58.4331	-	1,488,175.57	18,600	6	108,981,003.75
09.09.2010	KKOL	QD	-	UAH	-	-	-	UAH	-	-	25	25	-	-	-	-	218,371,000.00
09.09.2010	KMED	QD	-	UAH	-	-	-	UAH	-	-	40.001	40.001	-	-	-	-	320,168,084.00
09.09.2010	KNST	QD	-	UAH	-	-	-	UAH	-	-	39.6	39.6	-	-	-	-	6,604,844,400.00
09.09.2010	KORV	QD	-	UAH	-	-	-	UAH	-	-	3.2	3.2	-	-	-	-	31,124,160.00
09.09.2010	KRAZ	OD	0.1829	UAH	0.1834	0.1819	20,116.00	UAH	110,000	3	0.1834	0.182	-0.55%	6,773.90	37,208	2	411,860,507.24
09.09.2010	KRCS	QD	-	UAH	-	-	-	UAH	-	-	0.36	0.36	-	-	-	-	150,687,900.00
09.09.2010	KRDB	QD	-	UAH	-	-	-	UAH	-	-	0.0228	0.0228	-	-	-	-	3,536,210,389.68
09.09.2010	KRDM	QD	-	UAH	-	-	-	UAH	-	-	220	220	-	-	-	-	75,178,180.00
09.09.2010	KREN	QD	-	UAH	-	-	-	UAH	-	-	3.11	3.11	-4.31%	2,671.49	859	1	537,928,987.20
09.09.2010	KRGZ	QD	-	UAH	-	-	-	UAH	-	-	14.085	14.085	-	-	-	-	299,334,420.00
09.09.2010	KRYG	QD	-	UAH	-	-	-	UAH	-	-	1.01	1.01	-	-	-	-	14,867,604.00
09.09.2010	KSOD	QD	-	UAH	-	-	-	UAH	-	-	1.35	1.35	-	-	-	-	296,482,230.45
09.09.2010	KSTL	QD	-	UAH	-	-	-	UAH	-	-	7.25	7.25	-	-	-	-	27,981,614,250.00
09.09.2010	KVBZ	OD	30.5178	UAH	31.15	30.3	1,030,704.70	UAH	33,410	29	30.3	31.15	+4.25%	339,850.00	11,500	2	3,572,268,044.80
09.09.2010	KVPR	QD	-	UAH	-	-	-	UAH	-	-	3.5	3.5	-	-	-	-	339,577,000.00
09.09.2010	KVZR	QD	-	UAH	-	-	-	UAH	-	-	65	65	-	-	-	-	23,443,745.00
09.09.2010	LEAS01	QD	-	PCT	-	-	-	UAH	-	-	97	97	-	-	-	-	-
09.09.2010	LTPL	OD	4.0840	UAH	4.14	4.05	70,652.40	UAH	17,300	27	4.14	4.05	-1.70%	-	-	-	887,697,970.20
09.09.2010	LUAZ	OD	0.1951	UAH	0.197	0.1925	135,202.80	UAH	693,000	9	0.1945	0.197	+1.76%	-	-	-	852,397,450.56
09.09.2010	LVON	QD	-	UAH	-	-	-	UAH	-	-	3	3	-	-	-	-	581,916,960.00
09.09.2010	MEGA	QD	-	UAH	-	-	-	UAH	-	-	0.92	0.92	-	-	-	-	184,000,000.00
09.09.2010	MMKI	OD	1.2307	UAH	1.244	1.226	29,043.40	UAH	23,600	20	1.238	1.226	-0.97%	-	-	-	4,109,199,500.48
09.09.2010	MOEN	QD	-	UAH	-	-	-	UAH	-	-	3	3	-	-	-	-	475,920,000.00
09.09.2010	MSICH	OD	2,242.9859	UAH	2,247	2,230	868,035.55	UAH	387	53	2,239	2,239.01	+0.18%	752,534.09	336	4	4,652,640,389.90
09.09.2010	MTBD	OD	362.2516	UAH	367	357	11,592.05	UAH	32	11	357	361	-1.16%	-	-	-	209,358,340.00

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