Данные за 2008-11-28
|
18:33:43 | |||||||||
Выберите период |
||||||||||
| Таблица: данные за 2008-11-28 фильтр 'Shares, registered ordinary' | ||||||||||
| Ticker | Название компании | Наилучшая цена покупки, грн. | Количество, шт. | Наилучшая цена продажи, грн. | Количество, шт. | Цена последней сделки, грн. | Количество, шт. | Объем за день, грн. | Объем за день, шт. | Количество сделок |
| AVDK | Avdiivka Coke-Processing Works | 4.8 | 10'000 | 5 | 10'000 | 5.5 | 10'000 | 55'000 | 10'000 | 675 |
| UNAF | Ukrnafta | 117 | 312 | 118 | 300 | 117.5 | 500 | 1'643'550 | 13'800 | 515 |
| ENMZ | Yenakievskiy Steelworks | 42 | 1'000 | 42.5 | 1'600 | 42 | 600 | 238'350 | 5'600 | 200 |
| STKN | Stalkanat | 1 | 15'000 | 0 | 0 | 1.15 | 334'592 | 384'781 | 334'592 | 35 |
| DOEN | Donbasenergo | 26.2 | 3'000 | 27.3 | 1'000 | 27.3 | 80'000 | 4'368'000 | 160'000 | 9 |
| DNEN | Dniproenergo | 455 | 100 | 530 | 50 | 490 | 4'000 | 16'897'900 | 32'220 | 7 |
| ALMK | Alchevsk Steelworks | 0.0689 | 606'911 | 0.0695 | 363'089 | 0.0694 | 18'000'000 | 1'485'320 | 21'402'100 | 6 |
| DRMZ | Druzhkivka Machine Building Plant | 1.2 | 10'000 | 2 | 8'570 | 2 | 1'000'000 | 4'600'000 | 2'300'000 | 6 |
| CEEN | Centrenergo | 5.3 | 10'000 | 5.5 | 6'000 | 5.47 | 400'000 | 4'479'280 | 819'000 | 4 |
| ZAEN | Zakhidenergo | 344 | 100 | 385 | 100 | 355 | 375 | 7'840'260 | 21'875 | 4 |
| MSICH | Motor Sich | 253 | 100 | 261.8 | 100 | 258 | 180 | 96'450 | 375 | 1 |
| UTEL | Ukrtelecom | 0.258 | 150'000 | 0.3 | 270'000 | 0.26 | 100'000 | 112'780 | 430'000 | 1 |
| LTPL | Luganskteplovoz | 1.75 | 10'000 | 2.2 | 200'000 | 2.59 | 50'000 | 153'000 | 60'000 | 1 |
| ZABR | Zatusynsk Abrasive Plant | 0.7 | 15'000 | 1.45 | 25'000 | 1.44 | 490'000 | 2'817'700 | 1'950'000 | 1 |
| AVTO | Ukrainian automobile corporation | 80 | 250 | 93 | 350 | 94.5 | 7'450 | 4'224'050 | 44'700 | 1 |
| PGZK | Pivdenny OMEP | 6.8 | 3'000 | 8 | 14'000 | 7.85 | 190'000 | 1'569'500 | 200'000 | 1 |
| GLNG | Galnaftogaz | 0.03 | 350'000 | 0.07 | 1'000'000 | 0.0216 | 42'500'000 | 0 | 0 | 0 |
| FORM | Bank Forum | 4.8 | 10'000 | 7 | 70'000 | 4.5 | 86'424 | 0 | 0 | 0 |
| FLOT | Ukrrichflot | 0.5 | 50'000 | 14 | 6'000 | 13 | 5'000 | 0 | 0 | 0 |
| GRNT | Granit | 0.002 | 5'000'000 | 10 | 10'000 | 6 | 1'700 | 0 | 0 | 0 |
| HAON | Kharkivoblenergo | 1.05 | 10'000 | 2 | 5'700 | 2.8 | 10'000 | 0 | 0 | 0 |
| HGAZ | Khmelnitskgaz | 30 | 400 | 140 | 102 | 80 | 125 | 0 | 0 | 0 |
| FARM | Farmak | 165 | 100 | 240 | 200 | 235 | 17'955 | 0 | 0 | 0 |
| HANZ | Galychyna Oil Refinery | 0 | 0 | 0.8 | 50'000 | 1 | 4'462 | 0 | 0 | 0 |
| HISZ | Kharkivskiy Industrial Union | 100 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| DNVM | Dneprovagonmash | 15 | 1'500 | 77 | 3'200 | 52 | 12'353 | 0 | 0 | 0 |
| DNSS | Dniprospetsstal | 1580 | 50 | 1889 | 10 | 1840 | 40 | 0 | 0 | 0 |
| DNSH | Dniproshyna | 12.5 | 2'500 | 37 | 1'000 | 37.2 | 2'300 | 0 | 0 | 0 |
| DOMZ | Donetsk Steelworks | 0.03 | 600'000 | 0.1 | 250'000 | 0.02 | 8'928'000 | 0 | 0 | 0 |
| DOON | Donetskoblenergo | 2 | 50'000 | 17 | 600 | 19 | 1'700 | 0 | 0 | 0 |
| DSTR | 100 | 100 | 700 | 200 | 950 | 100 | 0 | 0 | 0 | |
| DRMV | Druzhkivka Machine Building Plant | 0.01 | 1'000'000 | 1.7 | 10'000 | 0 | 2'597 | 0 | 0 | 0 |
| DZBK | Darnitsa ZBK Plant | 1.1501 | 17'390 | 2 | 17'390 | 1.1501 | 17'390 | 0 | 0 | 0 |
| IFTEK | Plaza Technologies Fund | 0 | 0 | 0.2 | 50'000 | 10 | 400'000 | 0 | 0 | 0 |
| OAKFJ | Arkada Fund (J series) | 1000.74 | 10 | 1000.99 | 10 | 1000 | 10 | 0 | 0 | 0 |
| OAGRA | Agrofarm (A series) | 100 | 50 | 120 | 50 | 99.8947 | 2'850 | 0 | 0 | 0 |
| KBEV | Evropeyskiy Bank | 0 | 0 | 0.39 | 50'000 | 0.3737 | 1'900'000 | 0 | 0 | 0 |
| OAVKA2 | Konzern AVK (A series) | 1002.09 | 5 | 1023.63 | 10 | 1002.55 | 10 | 0 | 0 | 0 |
| OAVKB2 | AVK (B series) | 1001.57 | 10 | 1001.58 | 100 | 992.65 | 2'500 | 0 | 0 | 0 |
| OBHKMA | Bahmachkonservmoloko (A series) | 1010.1 | 10 | 1049.23 | 100 | 0 | 0 | 0 | 0 | 0 |
| OAVKC2 | AVK (C series) | 974.19 | 15 | 994.65 | 15 | 1023 | 9'994 | 0 | 0 | 0 |
| INTB | Interbank | 0 | 0 | 1.2 | 10'000 | 1 | 5'000 | 0 | 0 | 0 |
| DNON | Dniproblenergo | 95 | 500 | 197 | 512 | 125 | 450 | 0 | 0 | 0 |
| HNPK | Kherson Refinery | 0 | 0 | 0.4 | 100'000 | 0.31 | 16'240 | 0 | 0 | 0 |
| HMON | Khmelnitskoblenergo | 0.7 | 20'000 | 9.98 | 2'000 | 10 | 3'000 | 0 | 0 | 0 |
| HMBZ | Kharkiv Machine-Building Plant | 0.2 | 50'000 | 0.43 | 111'405 | 0.35 | 100'000 | 0 | 0 | 0 |
| HOEN | Khersonoblenergo | 1.1 | 98'500 | 4 | 125'000 | 5.5 | 5'000 | 0 | 0 | 0 |
| HRTR | Khartsyzsk Tube Works | 0.85 | 11'765 | 1.5 | 10'000 | 1.03 | 9'709 | 0 | 0 | 0 |
| IFPRF | Premium-fund | 15000 | 1 | 50000 | 1 | 45000 | 1 | 0 | 0 | 0 |
| HTZD | Kharkiv Tractor Plant | 1 | 10'000 | 8.4 | 2'000 | 6 | 8'500 | 0 | 0 | 0 |
| HLPR | Concern Hlibprom | 0.005 | 5'000'000 | 0.03 | 5'000'000 | 0.039 | 128'206 | 0 | 0 | 0 |
| CHVO | Chimvolokno Cherkasy | 0 | 0 | 0.7 | 100'000 | 2.37 | 210'974 | 0 | 0 | 0 |
| SKUN | Insurance company Universalna | 1 | 20'000 | 3.95 | 10'000 | 11.69 | 1'000 | 11'690 | 1'000 | 0 |
| ZPST | Zaporizhstal | 0.32 | 32'000 | 0.525 | 32'000 | 0.59 | 20'000 | 11'800 | 20'000 | 0 |
| RAZT | Rivneazot | 0 | 0 | 3 | 100'000 | 3 | 4'000 | 12'000 | 4'000 | 0 |
| HOLD | Holodmash | 0.25 | 40'000 | 0.99 | 11'000 | 0.5 | 20'000 | 10'000 | 20'000 | 0 |
| SMASH | Sumy NVO Frunze | 12.5 | 2'000 | 15.5 | 3'000 | 13 | 675 | 8'775 | 675 | 0 |
| ARIL | Arial | 600 | 100 | 640 | 100 | 556 | 18'000 | 0 | 0 | 0 |
| ALKZ | Alchevskkoks | 0.14 | 115'000 | 0.445 | 35'000 | 0.3 | 33'800 | 0 | 0 | 0 |
| DTRZ | Dnipropetrovsk Tube Works | 60 | 500 | 107.5 | 140 | 85 | 200 | 17'000 | 200 | 0 |
| AZST | Azovstal | 0.94 | 25'000 | 0.975 | 35'000 | 0.97 | 25'000 | 24'250 | 25'000 | 0 |
| BAVL | Raiffeisen Bank Aval | 0.255 | 200'000 | 0.27 | 140'000 | 0.27 | 189'000 | 51'030 | 189'000 | 0 |
| KVBZ | Kryukovsky Railcar Plant | 10 | 5'000 | 10.65 | 3'000 | 10.45 | 5'000 | 52'250 | 5'000 | 0 |
| IFSTR | UkrSyb Strategic Investments Fund | 1509.58 | 15 | 1540.08 | 15 | 1524.83 | 35 | 53'369 | 35 | 0 |
| DGRM | Donetskgirmash | 0.2 | 50'000 | 1.4 | 20'000 | 1.3 | 39'000 | 50'700 | 39'000 | 0 |
| SHKD | Komsomolets Donbasa Coal Mine | 1.5 | 10'000 | 3.99 | 10'000 | 4 | 10'000 | 40'000 | 10'000 | 0 |
| USCB | Ukrsotsbank | 0.26 | 200'000 | 0.275 | 100'000 | 0.265 | 100'000 | 26'500 | 100'000 | 0 |
| ZATR | Zaporizhtransformator | 0.75 | 14'000 | 2.1 | 10'000 | 2 | 10'000 | 40'000 | 20'000 | 0 |
| AVTL | Avtoalyans 21 Century | 9.5 | 5'000 | 0 | 0 | 12 | 600 | 0 | 0 | 0 |
| AZGM | Azovzagalmash | 6.1 | 3'500 | 8.2 | 8'360 | 7.5 | 4'000 | 0 | 0 | 0 |
| DLKZ | Dnipropetrovsk Varnish&Paint Plant | 185 | 55 | 370 | 28 | 900 | 12 | 0 | 0 | 0 |
| DKOK | Donetskkoks | 0.0001 | 100'000'000 | 0.39 | 50'000 | 0.59 | 20'000 | 0 | 0 | 0 |
| DAKOR | Dubnovantazhavtotrans | 40 | 250 | 59 | 5'000 | 55 | 2'000 | 0 | 0 | 0 |
| DMKD | Dnipropertovsk Metal Plant | 0.25 | 100'000 | 0.54 | 20'000 | 0.5 | 20'000 | 0 | 0 | 0 |
| DMPO | Dniprometiz | 0 | 0 | 500 | 200 | 500 | 100 | 0 | 0 | 0 |
| DMZP | Petrovskiy Steelworks | 0.25 | 50'000 | 0.37 | 50'000 | 0.4 | 30'000 | 0 | 0 | 0 |
| DMZK | Komintern Dnipropetrovsk Steelworks | 0.1 | 100'000 | 0.8 | 12'500 | 1.1 | 50'000 | 0 | 0 | 0 |
| OBXRE | Bank Kreschatik (E series) | 986.35 | 20 | 0 | 0 | 1003.58 | 3'900 | 0 | 0 | 0 |
| CHIM | Chernigivske Khimvolokno | 0 | 0 | 0.8 | 50'000 | 0.33 | 40'000 | 0 | 0 | 0 |
| BKOK | Bagliykoks | 0.26 | 50'000 | 0.7 | 124'700 | 0.63 | 25'000 | 0 | 0 | 0 |
| AZOT | Azot Cherkasy | 1 | 10'000 | 0 | 0 | 10 | 1'000 | 0 | 0 | 0 |
| BXRK | Bank Kreshchatik | 0 | 0 | 4000 | 125 | 1025.2 | 1'433 | 0 | 0 | 0 |
| CHEN | Chernivtsyoblenergo | 0.5 | 50'000 | 10 | 10'000 | 6 | 9'900 | 0 | 0 | 0 |
| CHER | Cheremosh | 0.025 | 400'000 | 0.05 | 200'000 | 0.035 | 150'000 | 0 | 0 | 0 |
| CHEON | Chernigivoblenergo | 2 | 5'000 | 5 | 15'042 | 5 | 52'500 | 0 | 0 | 0 |
| DNAZ | Dniproazot | 0 | 0 | 0.04 | 2'180'000 | 0 | 88'727 | 0 | 0 | 0 |
| OCRBB | Developer Building Company (B series) | 1021.04 | 100 | 1021.37 | 100 | 1002.3 | 100 | 0 | 0 | 0 |
| SVGZ | Stakhanov Railcar Plant | 2.76 | 5'000 | 2.85 | 10'000 | 2.84 | 4'000 | 0 | 0 | 0 |
| SUNI | Sun Interbrew (Ukraine) | 0.0888 | 1'000'000 | 0.18 | 180'000 | 0.18 | 170'000 | 0 | 0 | 0 |
| STIR | Stirol | 33.5 | 1'000 | 36 | 1'000 | 34 | 1'250 | 0 | 0 | 0 |
| SSOL | Slavutich brewing plant | 6 | 10'000 | 9.5 | 10'000 | 9.9 | 66'000 | 0 | 0 | 0 |
| SZAR | Simferopol Steering Wheels Plant | 0.225 | 45'000 | 0.45 | 51'000 | 0.25 | 42'000 | 0 | 0 | 0 |
| SZVI | Slavyansk High-Voltage Insulators Plant | |||||||||
 |
|
||||||||
| |||||||||