Opciones 17/02
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
A24C2100DI 890,000 0 - 890,000 890,000 890,000 14:22 900 8.010.000
A24C2100NO 340,000 -24,44 450,000 345,000 340,000 345,000 16:35 151 513.450
AGRC12.0AB 2,550 41,67 1,800 2,500 2,500 2,550 11:44 42 10.515
AGRC12.0FE 1,100 0 1,100 1,100 1,100 1,100 12:01 136 14.960
AGRC14.0FE 0,300 20,00 0,250 0,250 0,250 0,300 13:40 35 900
ALUC13.37D 19,000 -2,88 19,563 18,950 18,950 20,000 15:28 50 94.925
ALUC13.37F 17,250 7,81 16,000 17,000 17,000 17,400 16:55 1.225 2.092.725
ALUC13.9AB 16,500 4,43 15,800 16,250 16,250 16,500 11:40 10 16.475
ALUC21.9FE 9,000 1,12 8,900 9,000 9,000 9,000 16:01 2 1.800
ALUC22.9FE 7,500 -40,00 12,500 7,500 7,500 7,500 16:25 1 750
ALUC23.37D 8,600 -13,13 9,900 9,200 8,600 9,300 15:08 34 30.710
ALUC24.37D 8,000 -6,65 8,570 8,000 8,000 8,000 15:28 16 12.800
ALUC25.37D 7,700 1,44 7,591 7,500 7,500 8,000 13:13 7 5.400
ALUC25.37F 9,500 15,15 8,250 9,500 9,500 9,500 11:13 2 1.900
ALUC29.0FE 1,065 0,47 1,060 1,065 1,065 1,065 12:49 1 107
ALUC31.0FE 0,480 60,00 0,300 0,400 0,300 0,481 16:59 179 7.847
ALUC32.47D 0,350 6,06 0,330 0,335 0,250 0,390 13:31 77 2.293
ALUC33.0AB 2,789 16,21 2,400 2,500 2,500 2,849 16:59 28 7.713
ALUC33.0FE 0,200 5,82 0,189 0,190 0,190 0,200 16:40 115 2.299
ALUC33.0JU 3,000 -20,00 3,750 3,000 3,000 3,000 12:41 4 1.200
ALUC35.0AB 2,500 0 - 2,500 2,500 2,500 15:07 3 750
ALUC35.0FE 0,500 0 0,500 0,500 0,500 0,500 15:29 20 1.000
ALUC37.0AB 0,550 0 0,550 0,550 0,550 0,550 15:04 36 1.980
ALUC37.0FE 0,125 -83,33 0,750 0,100 0,100 0,125 16:55 30 338
ALUV19.37F 0,040 100,00 0,020 0,040 0,040 0,040 15:48 2 8
ALUV20.37F 0,050 0 0,050 0,050 0,050 0,050 11:51 7 35
ALUV25.37F 0,030 -70,00 0,100 0,030 0,030 0,030 16:14 45 135
ALUV29.0FE 0,250 -75,00 1,000 0,250 0,250 0,250 16:56 10 250
ALUV31.0FE 2,000 11,11 1,800 1,600 1,600 2,000 16:59 11 1.920
ALUV32.47D 3,322 82,33 1,822 2,600 2,600 3,322 16:45 17 4.964
ALUV33.0FE 2,500 0 2,500 2,500 2,500 2,500 11:50 1 250
BBAC92.0DI 18,000 500,00 3,000 13,000 13,000 18,000 16:59 3 4.900
BMAC170.DI 56,000 25,09 44,769 53,000 53,000 56,000 15:38 14 74.500
BMAC190.DI 25,800 330,00 6,000 25,800 25,800 25,800 16:58 4 10.320
BMAC190.FE 91,000 1,11 90,000 91,000 91,000 91,000 13:04 1 9.100
BMAC200.DI 35,000 16,67 30,000 30,000 30,000 44,000 16:47 13 46.900
BMAC200.FE 82,000 2,50 80,000 82,000 82,000 82,000 14:54 2 16.400
BMAC220.DI 1,800 0 - 1,800 1,800 1,800 12:03 60 10.800
BMAV170.AB 1,000 0 1,000 1,000 1,000 1,000 13:42 14 1.400
BMAV170.DI 8,500 0 8,500 8,500 8,500 8,500 13:48 2 1.700
BMAV230.AB 2,000 100,00 1,000 2,000 2,000 2,000 14:32 10 2.000
BMAV260.DI 18,000 -55,00 40,000 18,000 18,000 18,000 16:38 1 1.800
BOLC3.30DI 0,350 -12,50 0,400 0,350 0,350 0,350 15:22 40 1.400
BOLC3.50AB 1,950 0 - 1,950 1,950 1,950 11:51 5 975
BOLC3.50DI 0,280 -0,71 0,282 0,260 0,260 0,330 15:01 249 7.258
BOLC3.90DI 0,050 -60,00 0,125 0,050 0,050 0,050 11:54 158 790
BOLC4.50AB 0,700 0 - 0,700 0,700 0,700 12:51 50 3.500
BOLC4.50FE 0,440 25,71 0,350 0,380 0,200 0,440 16:47 301 11.207
BOLC5.10FE 0,050 -66,67 0,150 0,050 0,050 0,050 13:55 101 505
BOLC5.40AB 0,500 0 - 0,500 0,500 0,500 14:04 50 2.500
BOLC5.40FE 0,200 66,67 0,120 0,200 0,200 0,200 14:05 105 2.100
BOLC6.00AB 0,300 0 0,300 0,300 0,300 0,300 13:43 50 1.500
BYMC240.DI 40,000 53,85 26,000 40,000 40,000 40,000 15:16 10 40.000
BYMC300.AB 20,000 -16,67 24,000 20,000 20,000 20,000 12:11 1 2.000
BYMC300.FE 7,250 11,54 6,500 7,800 7,100 7,800 16:46 18 13.120
CARC1.35DI 0,145 20,83 0,120 0,100 0,100 0,145 13:10 1.004 10.058
CARC1.40FE 0,100 -73,68 0,380 0,100 0,100 0,100 14:42 101 1.010
CECC12.0AB 1,500 0 - 1,500 1,500 1,500 14:41 8 1.200
CECC13.0FE 1,000 -9,09 1,100 1,000 1,000 1,000 12:30 5 500
CECC14.0FE 0,400 -42,86 0,700 0,400 0,400 0,400 14:41 50 2.000
CEPC21.29D 12,000 9,09 11,000 11,000 11,000 12,000 13:09 21 24.100
CEPC22.0DI 7,800 5,41 7,400 7,795 7,795 7,800 12:46 57 44.455
CEPC25.29D 8,850 18,00 7,500 8,100 8,100 8,850 13:29 3 2.580
CEPC26.0DI 3,500 0 3,500 3,500 3,500 3,500 16:17 12 4.200
CEPC26.0FE 3,650 4,29 3,500 3,000 2,800 3,650 16:06 14 4.185
CEPC38.0AB 0,800 -46,67 1,500 0,800 0,800 0,800 11:18 2 160
CEPC38.0FE 0,035 -12,50 0,040 0,035 0,035 0,035 14:49 1 4
COMC1.25AB 1,160 5,45 1,100 1,160 1,160 1,160 12:57 1 116
COMC1.25DI 0,500 -16,67 0,600 0,600 0,500 0,600 14:51 138 13.906
COMC1.25FE 1,050 8,25 0,970 1,050 1,003 1,080 16:38 100 10.519
COMC1.35DI 0,460 -7,07 0,495 0,495 0,460 0,530 15:28 201 16.755
COMC1.35FE 0,900 -5,26 0,950 0,880 0,880 0,900 16:55 81 7.130
COMC1.45DI 0,400 -4,76 0,420 0,420 0,400 0,420 15:28 3.935 279.174
COMC1.55DI 0,260 29,35 0,201 0,260 0,260 0,260 12:43 18 796
COMC1.65DI 0,195 -7,14 0,210 0,220 0,170 0,220 14:57 5.266 177.125
COMC1.65FE 0,650 -4,41 0,680 0,650 0,650 0,650 11:27 18 1.170
COMC1.75DI 0,110 37,50 0,080 0,160 0,110 0,160 14:46 436 8.655
COMC1.85AB 0,580 5,45 0,550 0,800 0,560 0,800 16:51 423 25.316
COMC1.85DI 0,007 -66,67 0,021 0,030 0,007 0,030 15:25 19.266 59.124
COMC1.85FE 0,440 14,29 0,385 0,385 0,385 0,490 16:32 436 19.991
COMC1.95DI 0,001 -88,89 0,009 0,002 0,001 0,002 15:24 758 142
COMC1.95FE 0,322 17,09 0,275 0,315 0,315 0,425 15:41 270 10.374
COMC2.05DI 0,001 0 0,001 0,001 0,001 0,020 14:20 861 1.438
COMC2.05FE 0,240 33,33 0,180 0,230 0,210 0,240 15:54 1.113 23.773
COMC2.118D 0,001 0 0,001 0,001 0,001 0,001 13:22 1.130 192
COMC2.15FE 0,138 39,39 0,099 0,120 0,115 0,140 16:50 4.088 52.710
COMC2.25FE 0,051 45,71 0,035 0,040 0,036 0,060 16:41 2.733 13.882
COMC2.35AB 0,236 12,38 0,210 0,300 0,210 0,300 16:03 2.179 49.102
COMC2.35DI 0,001 0 0,001 0,001 0,001 0,001 14:17 6.287 1.069
COMC2.35FE 0,021 23,53 0,017 0,015 0,015 0,021 16:26 4.852 9.390
COMC2.45AB 0,130 -13,33 0,150 0,150 0,130 0,150 15:06 210 2.750
COMC2.45FE 0,007 16,67 0,006 0,008 0,005 0,008 16:57 16.033 9.043
COMC2.45JU 0,410 -8,89 0,450 0,410 0,410 0,410 11:38 434 17.794
COMC2.55AB 0,135 22,73 0,110 0,140 0,135 0,140 15:58 285 3.890
COMC2.55FE 0,002 -50,00 0,004 0,002 0,002 0,002 13:05 20 4
COMC2.65AB 0,105 10,53 0,095 0,110 0,100 0,110 16:46 1.976 20.863
COMC2.65FE 0,003 50,00 0,002 0,002 0,001 0,003 16:17 5.923 1.182
COMC2.65JU 0,260 -56,67 0,600 0,270 0,260 0,270 14:39 105 2.795
COMC2.75FE 0,001 0 0,001 0,001 0,001 0,002 16:34 4.018 453
COMC2.85FE 0,050 0 - 0,050 0,050 0,050 13:42 500 2.500
COMC2.95FE 0,001 0 0,001 0,001 0,001 0,001 12:34 100 10
COMC3.05AB 0,025 -16,67 0,030 0,035 0,025 0,035 16:53 2.220 6.361
COMC3.05JU 0,060 0 - 0,060 0,060 0,060 12:55 1 6
COMC3.15AB 0,030 0 - 0,030 0,030 0,030 12:39 333 999
COMC3.15JU 0,060 -40,00 0,100 0,060 0,060 0,060 12:52 1 6
COMV1.55DI 0,002 0 0,002 0,002 0,002 0,002 16:35 241 82
COMV1.65DI 0,044 10,00 0,040 0,044 0,044 0,044 14:44 100 748
COMV1.65FE 0,040 0 0,040 0,040 0,040 0,040 12:05 10 40
COMV1.75DI 0,015 -11,76 0,017 0,015 0,015 0,015 16:23 2 5
COMV1.75FE 0,030 -33,33 0,045 0,030 0,030 0,030 12:41 17 51
COMV1.85DI 0,050 -49,49 0,099 0,050 0,050 0,050 15:10 25 213
COMV1.85FE 0,010 -23,08 0,013 0,015 0,010 0,015 14:39 1.472 2.205
COMV2.05FE 0,025 66,67 0,015 0,016 0,016 0,025 14:12 220 397
COMV2.25FE 0,110 -14,06 0,128 0,130 0,105 0,130 15:27 179 1.988
COMV2.35AB 0,200 33,33 0,150 0,160 0,160 0,200 15:44 136 2.560
COMV2.45AB 0,220 -12,00 0,250 0,220 0,220 0,220 16:09 51 1.122
COMV2.55FE 0,200 0 0,200 0,200 0,200 0,200 11:44 25 500
CREC37047D 7,500 -6,47 8,019 7,500 7,500 7,500 13:30 2 1.500
CREC38.0AB 8,000 0 - 8,000 8,000 8,000 16:58 6 4.800
CREC38.0FE 3,500 0 - 3,500 3,500 3,500 16:27 1 350
CREC42.0FE 1,550 -65,56 4,500 3,000 1,550 3,000 16:51 2 455
CREC45047D 1,400 115,38 0,650 1,400 1,400 1,400 14:58 8 1.120
CREC45047F 5,500 -8,33 6,000 5,500 5,500 5,500 13:42 2 1.100
CREC46.0DI 1,500 -16,67 1,800 1,800 1,500 1,800 15:20 22 3.330
CREC48.0AB 4,500 -11,76 5,100 4,500 4,500 4,500 16:44 12 5.400
CREC48.0FE 0,500 -50,00 1,000 0,500 0,500 0,500 14:53 123 6.150
CREC49047D 0,600 0 0,600 0,600 0,600 0,600 13:52 11 660
CREC49047F 0,500 -45,30 0,914 0,500 0,500 0,500 14:53 1 50
CREC50.0FE 5,600 -6,67 6,000 5,600 5,600 5,600 15:20 20 11.200
CREC52.0AB 4,000 -8,05 4,350 4,000 4,000 4,000 14:34 10 4.000
CREC52.0FE 1,450 0 1,450 1,450 1,450 1,450 14:16 10 1.450
CREV37047D 1,000 0 1,000 1,000 1,000 1,000 13:06 30 3.000
CREV38.0FE 1,000 0 1,000 1,000 1,000 1,000 12:14 15 1.500
CREV42.0FE 0,600 0 0,600 0,600 0,600 0,600 13:17 20 1.200
CREV45047D 10,000 -23,66 13,100 10,000 10,000 10,000 12:00 2 2.000
CREV45047F 2,100 247,68 0,604 2,100 2,100 2,100 12:19 11 2.310
CREV46.0DI 9,800 2,08 9,600 9,800 9,800 9,800 12:16 1 980
CREV48.0AB 8,300 18,57 7,000 8,300 8,300 8,300 13:30 1 830
CREV48.0FE 0,500 -37,50 0,800 0,700 0,500 0,700 14:23 28 1.420
CVHC200.FE 239,000 0 - 239,000 239,000 239,000 14:48 1 23.900
EDNC16.0DI 5,000 0 5,000 5,000 5,000 5,000 14:30 1 500
EDNC16.0FE 6,000 -40,00 10,000 6,000 6,000 6,000 15:54 3 1.800
EDNC22.0DI 0,900 0 0,900 0,890 0,890 0,900 15:17 86 7.655
EDNC22.0FE 0,350 -30,00 0,500 0,370 0,250 0,370 14:04 24 824
EDNC23.0DI 1,050 0 - 1,050 1,050 1,050 14:33 1 105
EDNC23.0FE 0,300 0 0,300 0,301 0,300 0,301 16:17 2 60
EDNC40.0JU 1,600 60,00 1,000 1,500 1,500 1,600 15:21 150 23.500
EDNV16.0DI 0,350 600,00 0,050 0,350 0,350 0,350 13:54 100 3.500
EDNV19.0FE 0,290 45,00 0,200 0,250 0,250 0,300 16:29 36 1.020
GFGC102.AB 23,500 0 23,500 23,500 23,500 23,500 15:19 3 7.050
GFGC102.DI 7,500 -1,33 7,601 7,600 6,100 11,000 15:29 12.348 9.550.553
GFGC102.FE 16,000 5,35 15,188 13,600 13,500 16,400 16:57 572 883.729
GFGC102.NO 6,000 0 6,000 6,000 6,000 6,000 11:40 1 600
GFGC105.DI 5,000 4,38 4,790 4,550 2,900 7,800 15:28 10.414 5.640.520
GFGC105.FE 11,800 7,27 11,000 11,300 11,300 11,800 15:18 8 9.240
GFGC108.DI 2,000 -24,24 2,640 3,000 1,400 5,000 15:29 17.450 4.208.651
GFGC108.FE 10,500 11,62 9,407 7,000 7,000 10,500 16:28 122 107.923
GFGC111.AB 17,390 0,14 17,366 16,500 16,500 17,390 16:21 35 58.665
GFGC111.DI 0,550 -69,71 1,816 2,000 0,200 2,650 15:29 19.202 2.013.693
GFGC111.FE 7,300 6,35 6,864 5,750 5,750 7,400 16:59 650 414.265
GFGC114.AB 15,000 -5,66 15,900 17,000 15,000 17,000 16:57 30 48.800
GFGC114.DI 0,180 -81,54 0,975 1,400 0,060 1,500 15:29 25.472 1.567.392
GFGC114.FE 4,500 -3,95 4,685 5,100 3,300 5,100 16:51 2.584 1.053.326
GFGC117.AB 13,500 -3,56 13,999 14,150 13,400 14,200 16:53 130 183.320
GFGC117.DI 0,040 -91,11 0,450 0,800 0,010 0,900 15:29 14.968 172.709
GFGC117.FE 2,400 -19,27 2,973 3,000 1,800 3,000 17:00 9.013 1.998.278
GFGC120.AB 12,000 1,71 11,798 11,900 11,250 12,350 16:59 376 445.921
GFGC120.DI 0,001 -99,56 0,229 0,300 0,001 0,300 15:17 13.429 61.004
GFGC120.EN 11,000 0 11,000 11,000 11,000 11,000 12:35 1 1.100
GFGC120.FE 1,430 -18,38 1,752 1,500 0,800 1,500 16:59 12.370 1.499.709
GFGC123.AB 10,300 -3,18 10,638 11,000 9,500 11,000 16:59 490 501.131
GFGC123.EN 3,000 -64,71 8,500 3,000 3,000 3,000 13:51 8 2.400
GFGC123.FE 0,700 -19,91 0,874 0,460 0,350 0,700 16:59 5.383 303.028
GFGC126.AB 9,100 1,13 8,998 9,000 8,500 9,100 16:59 251 223.912
GFGC126.DI 0,003 -93,75 0,048 0,005 0,003 0,010 14:50 3.939 3.134
GFGC126.FE 0,250 -47,81 0,479 0,300 0,200 0,300 16:59 5.266 120.879
GFGC129.FE 0,125 -54,87 0,277 0,290 0,082 0,350 16:59 3.645 49.670
GFGC132.AB 6,451 -7,46 6,971 8,200 6,000 8,290 16:58 332 230.326
GFGC132.DI 0,002 -88,89 0,018 0,005 0,002 0,005 14:07 1.275 637
GFGC132.FE 0,090 -44,10 0,161 0,120 0,063 0,120 16:53 1.921 18.874
GFGC135.AB 5,750 -7,32 6,204 6,150 5,750 6,150 16:48 69 41.509
GFGC135.DI 0,005 -50,00 0,010 0,005 0,005 0,005 14:08 298 149
GFGC135.FE 0,058 -44,76 0,105 0,080 0,045 0,080 16:49 1.569 9.629
GFGC140.AB 4,400 -4,35 4,600 4,600 4,200 4,600 16:46 367 162.010
GFGC140.FE 0,020 -58,33 0,048 0,035 0,015 0,035 16:44 1.469 3.576
GFGC145.AB 3,100 -16,22 3,700 3,800 3,100 4,000 16:10 456 160.511
GFGC145.FE 0,016 -46,67 0,030 0,030 0,016 0,031 13:05 644 1.825
GFGC150.AB 2,450 2,08 2,400 2,400 2,100 2,450 16:57 1.091 247.827
GFGC150.DI 0,012 20,00 0,010 0,030 0,010 0,030 16:03 406 730
GFGC150.FE 0,010 -60,00 0,025 0,015 0,010 0,030 16:33 1.044 1.994
GFGC165.DI 0,002 -95,00 0,040 0,002 0,002 0,002 14:51 500 100
GFGC165.FE 0,010 -9,09 0,011 0,010 0,010 0,015 16:45 2.591 2.624
GFGC171.DI 0,040 14,29 0,035 0,040 0,040 0,040 16:28 519 2.076
GFGC171.FE 0,010 0 0,010 0,010 0,010 0,010 14:05 30 30
GFGC174.DI 0,003 -50,00 0,006 0,003 0,003 0,003 15:01 739 222
GFGC174.FE 0,024 -65,71 0,070 0,024 0,024 0,024 14:16 50 120
GFGC180.DI 0,040 33,33 0,030 0,040 0,040 0,040 16:21 33 132
GFGC180.FE 0,006 -76,00 0,025 0,010 0,006 0,010 16:54 133 115
GFGC200.DI 0,002 -33,33 0,003 0,002 0,002 0,002 16:16 410 82
GFGC200.FE 0,005 -54,55 0,011 0,009 0,005 0,009 15:47 863 628
GFGC210.FE 0,900 0 - 0,800 0,800 0,900 15:13 56 4.880
GFGC220.DI 0,001 -50,00 0,002 0,001 0,001 0,001 15:10 266 27
GFGC220.FE 0,004 -55,56 0,009 0,006 0,004 0,006 16:43 2.594 1.382
GFGC54.0DI 59,300 7,82 55,000 55,000 55,000 59,300 15:47 51 292.370
GFGC54.0FE 68,890 8,39 63,556 72,750 68,890 72,900 16:59 48 348.773
GFGC60.0DI 50,000 4,17 48,000 52,400 49,000 53,700 15:09 519 2.603.270
GFGC60.0FE 55,800 -11,43 63,000 55,800 55,800 55,800 12:02 10 55.800
GFGC69.0DI 30,000 0 - 30,000 30,000 30,000 14:30 1 3.000
GFGC72.0DI 37,000 -8,64 40,500 40,000 37,000 40,900 14:56 41 159.455
GFGC72.0FE 54,000 5,88 51,000 54,000 54,000 54,000 16:16 14 75.600
GFGC75.0DI 32,990 8,38 30,440 33,330 32,990 33,330 15:09 5 16.562
GFGC75.0FE 50,000 -13,79 58,000 50,000 50,000 50,000 14:14 1 5.000
GFGC81.0DI 28,500 0,71 28,300 31,500 28,500 32,000 12:46 8 24.150
GFGC84.0DI 26,400 -9,59 29,200 27,000 26,000 27,000 15:29 25 65.880
GFGC87.0DI 23,000 4,55 22,000 23,000 20,800 25,000 15:19 454 1.030.650
GFGC90.0DI 20,600 -10,43 23,000 20,000 18,800 23,500 15:28 1.088 2.175.564
GFGC90.0FE 25,800 -0,77 26,000 25,900 25,800 25,900 13:14 7 18.070
GFGC93.0DI 17,000 10,39 15,400 17,000 15,300 23,500 15:23 2.807 4.974.825
GFGC96.0DI 14,000 4,56 13,390 14,000 12,000 17,000 15:23 1.121 1.599.036
GFGC99.0DI 11,200 5,24 10,642 12,000 9,900 15,000 15:28 3.335 3.915.857
GFGC99.0FE 19,150 10,69 17,300 19,000 19,000 19,150 16:50 31 59.200
GFGV102.DI 0,011 -98,84 0,949 0,150 0,010 0,199 15:18 1.352 8.831
GFGV102.FE 0,100 -71,43 0,350 0,350 0,100 0,350 16:58 877 14.777
GFGV105.AB 2,150 7,50 2,000 2,000 2,000 2,150 16:36 150 31.200
GFGV105.DI 0,050 -96,62 1,481 0,500 0,050 0,580 15:29 4.531 105.061
GFGV105.FE 0,200 -60,00 0,500 0,300 0,200 0,300 15:48 178 4.060
GFGV108.FE 0,270 -61,97 0,710 0,400 0,250 0,450 16:59 1.130 33.282
GFGV111.AB 3,150 12,10 2,810 3,000 3,000 3,200 16:59 232 73.310
GFGV111.DI 0,600 -76,00 2,500 0,300 0,300 0,600 15:29 60 2.700
GFGV111.FE 0,550 -47,37 1,045 1,080 0,500 1,080 16:59 1.812 104.915
GFGV114.AB 4,000 -11,11 4,500 4,500 3,800 4,500 16:30 29 11.490
GFGV114.DI 5,000 98,65 2,517 5,000 5,000 5,000 12:56 4 2.000
GFGV114.FE 1,199 -40,38 2,011 1,400 1,000 1,800 16:58 1.496 187.989
GFGV117.AB 5,500 3,60 5,309 5,500 4,600 6,250 16:35 126 65.955
GFGV117.FE 2,500 -26,38 3,396 3,100 2,010 3,240 16:58 765 194.587
GFGV120.AB 7,200 -1,34 7,298 8,000 6,800 9,000 16:52 80 59.931
GFGV120.FE 4,251 -16,92 5,117 5,790 4,100 5,790 16:58 1.854 844.742
GFGV123.FE 6,500 -9,72 7,200 7,000 6,500 7,200 16:18 102 69.580
GFGV126.AB 11,500 -10,85 12,900 11,500 11,500 11,500 16:19 2 2.300
GFGV126.DI 16,500 17,25 14,072 14,000 14,000 17,000 15:23 14 23.100
GFGV126.FE 8,500 -6,59 9,100 10,100 8,400 10,100 16:47 176 164.226
GFGV129.FE 12,000 -4,00 12,500 12,500 10,000 12,500 16:07 156 183.200
GFGV132.FE 16,300 -4,12 17,000 16,300 16,300 16,300 12:58 9 14.670
GFGV135.FE 18,500 0 18,500 18,500 18,500 18,500 12:58 4 7.400
GFGV140.FE 26,000 4,00 25,000 26,000 26,000 26,000 13:11 1 2.600
GFGV145.AB 29,990 -0,03 30,000 29,990 29,990 29,990 11:33 4 11.996
GFGV145.FE 22,000 0 22,000 22,000 22,000 22,000 15:55 4 8.800
GFGV54.0AB 0,300 50,00 0,200 0,300 0,300 0,300 16:48 204 6.120
GFGV54.0DI 0,002 -66,67 0,006 0,002 0,002 0,002 15:39 1.150 230
GFGV54.0FE 0,010 -75,00 0,040 0,018 0,010 0,018 16:08 200 204
GFGV60.0AB 0,200 0 - 0,200 0,200 0,200 11:32 100 2.000
GFGV60.0DI 0,002 -60,00 0,005 0,001 0,001 0,002 15:23 74 10
GFGV60.0FE 0,030 -49,15 0,059 0,030 0,030 0,030 16:41 5 15
GFGV72.0AB 0,100 0 - 0,100 0,100 0,100 14:26 200 2.000
GFGV72.0DI 0,010 -50,00 0,020 0,010 0,010 0,010 12:50 29 29
GFGV75.0DI 0,005 -75,00 0,020 0,010 0,005 0,010 14:37 23 13
GFGV75.0FE 0,080 -5,88 0,085 0,080 0,080 0,080 16:55 200 1.600
GFGV81.0DI 0,030 -62,50 0,080 0,020 0,020 0,030 16:39 390 980
GFGV81.0JU 0,150 -6,25 0,160 0,150 0,150 0,150 16:56 200 3.000
GFGV84.0DI 0,015 -65,91 0,044 0,015 0,015 0,015 11:36 127 191
GFGV84.0FE 0,140 16,67 0,120 0,140 0,140 0,140 16:50 100 1.400
GFGV87.0DI 0,010 -93,33 0,150 0,010 0,010 0,010 15:29 90 90
GFGV90.0DI 0,001 -99,00 0,100 0,001 0,001 0,001 12:35 293 29
GFGV90.0FE 0,110 -38,89 0,180 0,180 0,110 0,180 16:51 221 3.465
GFGV93.0DI 0,003 -97,87 0,141 0,021 0,003 0,021 15:29 640 706
GFGV93.0FE 0,450 0 0,450 0,450 0,450 0,450 13:37 20 900
GFGV96.0DI 0,009 -96,89 0,289 0,033 0,009 0,033 15:25 1.598 3.610
GFGV96.0FE 0,032 -80,00 0,160 0,105 0,032 0,105 16:00 333 2.788
GFGV99.0AB 1,100 8,27 1,016 1,000 1,000 1,300 16:39 195 22.270
GFGV99.0DI 0,010 -97,91 0,478 0,150 0,010 0,150 14:55 804 5.079
GFGV99.0FE 0,063 -75,95 0,262 0,170 0,060 0,170 16:32 972 9.592
GVAC10.6DI 2,700 12,50 2,400 2,200 2,200 2,899 15:26 409 110.739
GVAC10.6FE 3,100 3,33 3,000 3,000 3,000 3,100 14:46 52 16.050
GVAC11.4DI 1,850 17,91 1,569 1,655 1,655 2,000 15:23 269 52.615
GVAC12.2DI 1,250 45,69 0,858 1,000 1,000 1,300 14:51 877 101.251
GVAC12.2FE 1,300 -38,10 2,100 1,300 1,299 1,300 16:41 130 16.898
GVAC13.0DI 0,400 110,53 0,190 0,200 0,200 0,400 15:03 1.676 54.510
GVAC13.0FE 1,005 109,38 0,480 0,800 0,800 1,005 16:54 151 13.105
GVAC13.8FE 0,170 -32,00 0,250 0,169 0,169 0,170 13:15 68 1.149
GVAC14.4AB 0,915 14,38 0,800 0,800 0,800 1,000 16:12 147 13.227
GVAC15.0FE 0,200 -20,00 0,250 0,200 0,200 0,200 14:31 6 120
GVAC16.2FE 0,300 0 0,300 0,300 0,300 0,300 16:07 2 60
GVAC17.4FE 0,010 -80,00 0,050 0,010 0,010 0,010 16:19 691 691
GVAC6.00DI 5,500 175,00 2,000 5,500 5,500 5,500 13:59 1 550
GVAC7.00DI 6,200 0 6,200 6,200 6,200 6,200 11:02 2 1.240
GVAC8.00DI 5,550 13,27 4,900 5,250 5,250 5,550 15:15 70 38.740
GVAC9.00DI 4,300 11,25 3,865 4,250 4,250 4,300 14:03 39 16.650
GVAC9.00FE 4,200 -16,00 5,000 6,000 4,200 6,000 16:32 20 8.940
GVAC9.80DI 3,450 11,29 3,100 3,450 3,450 3,450 15:13 17 5.865
GVAC9.80FE 3,400 -6,85 3,650 3,400 3,400 3,400 16:34 12 4.080
GVAV11.4FE 0,090 0 0,090 0,090 0,090 0,090 11:22 25 225
GVAV15.0FE 0,700 0 - 0,700 0,700 0,700 16:07 15 1.050
GVAV17.4JU 2,400 0 - 2,400 2,400 2,400 11:46 10 2.400
GVAV8.00DI 0,040 -11,11 0,045 0,040 0,040 0,040 15:52 4 16
MIRC320.DI 343,000 -0,58 345,000 343,000 343,000 343,000 15:01 2 68.600
MIRC500.DI 60,000 -60,00 150,000 60,000 60,000 60,000 12:27 1 6.000
MIRC580.AB 135,000 0 - 135,000 135,000 135,000 15:20 6 81.000
MIRC600.AB 56,000 0 - 56,000 56,000 56,000 11:09 2 11.200
MIRC820.FE 35,000 -28,28 48,800 35,000 35,000 35,000 11:23 1 3.500
MIRC850.AB 40,000 -65,22 115,000 40,000 40,000 40,000 16:01 5 20.000
MIRC910.AB 60,000 -40,00 100,000 60,000 60,000 60,000 13:29 1 6.000
MOLC60.0AB 31,000 0 - 31,000 31,000 31,000 15:09 30 93.000
PAMC35.0DI 10,750 -9,66 11,900 11,000 10,500 12,000 15:28 133 146.261
PAMC35.0FE 9,500 -13,64 11,000 9,500 9,000 9,500 16:36 17 15.900
PAMC37.0AB 10,000 0 - 10,000 10,000 10,000 15:12 5 5.000
PAMC37.0DI 10,000 11,11 9,000 10,000 10,000 10,000 16:10 25 25.000
PAMC37.0FE 7,000 -21,35 8,900 6,000 6,000 7,000 15:50 30 19.000
PAMC45.0AB 3,100 0 - 3,000 3,000 3,150 16:32 61 18.815
PAMC45.0DI 0,500 -65,06 1,431 1,250 0,500 2,100 15:25 813 89.259
PAMC45.0FE 0,350 -61,11 0,900 0,450 0,340 0,450 16:59 264 11.553
PAMC47.0FE 0,850 -19,05 1,050 0,850 0,850 0,850 16:44 3 255
PAMC49.0AB 2,000 11,73 1,790 2,010 2,000 2,010 16:16 88 17.601
PAMC49.0FE 1,500 30,43 1,150 1,500 1,500 1,500 16:00 4 600
PAMC51.0AB 1,250 -16,67 1,500 1,250 1,250 1,250 16:22 76 9.500
PAMC51.0DI 0,010 -92,75 0,138 0,130 0,010 0,130 15:17 74 542
PAMC51.0FE 0,090 -10,00 0,100 0,140 0,070 0,140 16:57 292 2.607
PAMC57.0AB 0,650 -23,53 0,850 0,850 0,650 0,850 16:59 21 1.485
PAMC57.0DI 0,100 0 0,100 0,100 0,100 0,100 11:37 5 50
PAMC57.0FE 0,050 -50,00 0,100 0,050 0,040 0,050 16:25 121 570
PAMC57.0JU 3,500 -9,09 3,850 3,500 3,500 3,500 15:02 20 7.000
PAMC59.0DI 0,010 -80,00 0,050 0,010 0,010 0,010 16:46 9 9
PAMC59.0FE 0,020 -4,76 0,021 0,020 0,020 0,020 12:56 30 60
PAMC69.0DI 0,080 -75,54 0,327 0,080 0,080 0,080 12:46 47 376
PAMV35.0DI 0,300 0 0,300 0,250 0,250 0,300 16:06 44 1.120
PAMV37.0AB 0,300 50,00 0,200 0,300 0,300 0,300 15:37 5 150
PAMV37.0DI 1,150 9,52 1,050 1,150 1,150 1,150 15:22 26 2.990
PAMV37.0FE 0,185 -11,48 0,209 0,185 0,185 0,185 13:44 2 37
PAMV39.0DI 1,000 73,61 0,576 0,999 0,999 1,000 16:45 210 20.980
PAMV41.0DI 0,950 0 0,950 0,950 0,950 0,950 13:32 6 570
PAMV41.0FE 0,430 -40,77 0,726 0,430 0,430 0,430 14:37 7 301
PAMV43.0AB 1,800 5,88 1,700 1,200 1,200 1,800 16:40 195 24.950
PAMV43.0DI 0,200 -50,00 0,400 0,200 0,200 0,200 15:39 20 400
PAMV45.0AB 2,050 -12,77 2,350 2,300 2,050 2,300 15:52 60 13.550
PAMV45.0DI 0,010 -97,20 0,357 0,050 0,010 0,050 15:14 25 117
PAMV45.0FE 1,200 -41,94 2,067 1,750 1,200 2,000 16:20 274 52.135
PAMV47.0AB 2,800 0 2,800 2,800 2,800 2,800 14:48 20 5.600
PAMV47.0FE 3,850 28,33 3,000 3,850 3,850 3,850 16:48 10 3.850
PAMV49.0FE 2,500 -37,50 4,000 2,500 2,500 2,500 14:07 2 500
PAMV55.0AB 11,000 8,46 9,220 10,000 10,000 10,000 12:41 2 2.000
PAMV55.0DI 12,000 50,00 8,000 10,000 10,000 12,000 15:54 6 7.000
PAMV55.0FE 12,000 33,33 9,000 12,000 12,000 12,000 14:18 1 1.200
SEMC3.00FE 0,850 -37,04 1,350 0,750 0,750 0,850 14:09 10 800
SUPC37.0DI 3,000 0 - 3,000 3,000 3,000 15:52 1 300
SUPC40.0DI 8,500 6,25 8,000 8,500 8,500 8,500 12:19 57 48.450
SUPC43.0DI 5,500 0 5,500 5,500 5,500 5,500 12:46 1 550
SUPC46.0AB 5,500 0 - 5,500 5,500 5,500 15:21 2 1.100
SUPC46.0DI 2,750 223,53 0,850 2,100 2,100 2,750 14:20 18 4.365
SUPC46.0FE 2,550 -68,12 8,000 2,500 2,500 2,550 16:48 8 2.035
SUPC49.0AB 6,000 -14,29 7,000 8,000 6,000 8,000 15:38 19 13.150
SUPC49.0FE 1,450 45,00 1,000 1,000 1,000 1,450 16:41 120 13.710
SUPC55.0AB 2,200 0 2,200 2,000 2,000 2,500 16:28 11 2.430
SUPC58.0DI 1,000 0 1,000 1,000 1,000 1,000 14:05 15 1.500
SUPC58.0FE 0,400 0 0,400 0,400 0,400 0,400 12:16 1 40
SUPC63.0DI 0,039 -44,29 0,070 0,010 0,010 0,039 16:00 257 802
SUPC63.0FE 0,380 -5,00 0,400 0,380 0,380 0,380 11:52 5 190
TECC130.DI 30,000 0 30,000 30,000 30,000 30,000 11:45 2 6.000
TGNC36.0FE 3,000 -48,28 5,800 3,000 3,000 3,000 16:49 1 300
TGNC38.0FE 1,500 -25,00 2,000 1,000 1,000 1,500 16:56 7 950
TGNC40.0FE 8,500 0 - 8,500 8,500 8,500 14:03 3 2.550
TGNC42.0FE 6,000 96,85 3,048 6,000 6,000 6,000 14:44 3 1.800
TGNC44.0FE 1,500 -25,00 2,000 1,500 1,500 1,500 15:26 2 300
TGNC48.0FE 2,500 0 - 2,500 2,500 2,500 13:33 1 250
TGNC50.0FE 0,011 10,00 0,010 0,010 0,010 0,011 15:26 58 58
TGSC100.DI 12,000 -20,00 15,000 12,000 12,000 12,000 11:57 1 1.200
TGSC100.FE 10,000 -16,67 12,000 10,000 10,000 10,000 13:33 2 2.000
TGSC115.FE 2,500 25,00 2,000 2,500 2,500 2,500 15:47 5 1.250
TGSC11554D 0,050 -95,00 1,000 0,050 0,050 0,050 16:00 3 15
TGSC11554F 0,300 0 0,300 0,300 0,300 0,300 15:50 10 300
TGSC135.DI 5,000 0 - 5,000 5,000 5,000 16:58 30 15.000
TGSC95541D 3,600 80,00 2,000 3,500 3,500 3,600 14:39 3 1.060
TGSV110.FE 5,000 0 - 5,000 5,000 5,000 16:58 1 500
TGSV11554F 12,500 4,17 12,000 12,500 12,500 12,500 15:07 1 1.250
TGSV120.FE 6,000 20,00 5,000 5,500 5,500 6,000 11:35 3 1.750
TRAC22.0DI 0,500 -61,54 1,300 0,500 0,500 0,500 15:24 16 800
TRAC24.0AB 8,800 10,00 8,000 8,800 8,800 8,800 16:47 20 17.600
TRAC24.0DI 0,300 -40,00 0,500 0,200 0,200 0,300 14:23 21 620
TRAC24.0FE 1,000 -50,00 2,000 1,400 1,000 1,400 12:51 17 1.960
TRAC28.0FE 2,000 -10,11 2,225 2,000 2,000 2,000 13:00 40 8.000
TRAC30.0FE 0,100 0 0,100 0,100 0,100 0,100 13:58 15 150
TXAC11.8DI 11,200 -6,67 12,000 11,000 11,000 11,200 11:37 4 4.440
TXAC12.3DI 11,700 -0,85 11,800 11,400 11,400 11,700 14:47 12 13.740
TXAC15.0DI 9,100 0 9,100 8,600 8,600 9,100 13:54 39 35.190
TXAC16.0DI 8,000 6,67 7,500 8,000 7,900 8,150 14:56 202 162.085
TXAC17.0DI 7,200 13,62 6,337 6,300 6,300 7,200 14:05 126 84.060
TXAC18.0DI 6,500 14,04 5,700 6,200 6,000 6,500 15:03 179 109.080
TXAC18.0FE 6,000 -3,23 6,200 6,000 6,000 6,000 14:17 31 18.600
TXAC19.0DI 3,035 -53,31 6,500 5,300 3,035 5,300 14:26 20 8.335
TXAC20.0DI 4,200 7,69 3,900 4,000 3,800 4,200 15:03 552 220.850
TXAC23.0AB 3,350 -9,19 3,689 2,750 2,750 3,500 16:59 37 11.510
TXAC23.0DI 1,200 46,34 0,820 1,000 1,000 1,500 15:29 1.121 145.493
TXAC23.0FE 1,300 -6,00 1,383 1,600 0,910 1,600 16:55 646 68.848
TXAC24.0DI 0,150 -57,14 0,350 0,150 0,150 0,150 11:16 100 1.500
TXAC24.0FE 0,520 1,96 0,510 0,450 0,450 0,520 16:58 431 21.195
TXAC25.0AB 1,900 -5,00 2,000 1,800 1,500 1,900 16:58 119 21.514
TXAC25.0FE 0,085 -57,50 0,200 0,100 0,085 0,100 16:06 6 59
TXAC26.0FE 0,130 62,50 0,080 0,080 0,080 0,130 12:00 61 649
TXAC27.0AB 0,800 45,45 0,550 0,700 0,650 0,800 16:58 259 18.960
TXAC27.0FE 0,020 -9,09 0,022 0,020 0,020 0,020 16:41 100 200
TXAC28.0JU 2,800 0 2,800 2,800 2,800 2,800 15:10 25 7.000
TXAC29.0AB 0,650 30,00 0,500 0,500 0,500 0,650 13:57 31 2.000
TXAC29.0FE 0,750 0 0,750 0,750 0,750 0,750 14:21 10 750
TXAV15.0DI 0,450 -10,00 0,500 0,450 0,450 0,450 13:41 10 450
TXAV17.0DI 0,230 0 0,230 0,230 0,230 0,230 16:40 1 23
TXAV18.0DI 0,200 -20,00 0,250 0,200 0,200 0,200 15:41 60 1.200
TXAV20.0DI 0,180 -40,00 0,300 0,180 0,180 0,180 13:17 12 216
TXAV20.0FE 0,130 8,33 0,120 0,130 0,130 0,130 16:16 5 65
TXAV23.0AB 1,000 0 1,000 1,000 1,000 1,000 14:07 70 7.000
TXAV23.0FE 0,050 -87,50 0,400 0,050 0,050 0,050 16:31 26 130
TXAV25.0FE 1,550 -32,55 2,298 2,000 1,550 2,000 16:59 31 6.155
YPFC1000JU 70,000 16,67 60,000 70,000 70,000 70,000 11:23 3 21.000
YPFC1040FE 0,100 -60,00 0,250 0,100 0,100 0,100 16:19 7 70
YPFC1040JU 20,000 -20,00 25,000 20,000 20,000 20,000 16:04 1 2.000
YPFC600.DI 185,000 12,12 165,000 185,000 185,000 185,000 13:16 2 37.000
YPFC700.DI 93,000 6,90 87,000 92,000 90,000 95,000 15:10 17 159.000
YPFC700.FE 113,400 19,37 95,000 113,400 113,400 113,400 15:36 1 11.340
YPFC740.DI 54,000 -3,36 55,875 57,000 51,000 57,000 13:50 9 49.200
YPFC740.FE 42,000 5,00 40,000 38,000 38,000 42,000 15:24 4 15.900
YPFC760.DI 31,000 -3,12 32,000 32,000 26,000 48,000 15:00 67 247.400
YPFC800.DI 1,000 -75,61 4,100 6,000 0,500 12,000 15:29 330 146.478
YPFC800.EN 55,000 -24,66 73,000 55,000 55,000 55,000 16:37 3 16.500
YPFC800.FE 10,000 14,29 8,750 6,800 6,800 10,000 16:51 76 70.670
YPFC800.NO 9,000 -30,77 13,000 9,000 9,000 9,000 15:54 2 1.800
YPFC840.EN 65,000 0 - 65,000 65,000 65,000 15:13 1 6.500
YPFC840.FE 1,000 -50,00 2,000 2,000 1,000 2,000 16:31 21 2.200
YPFC880.AB 24,000 20,12 19,980 24,000 24,000 24,000 16:41 1 2.400
YPFC880.DI 0,500 -56,52 1,150 1,000 0,500 1,000 14:51 26 1.550
YPFC880.FE 1,450 45,00 1,000 1,450 1,450 1,450 16:50 6 870
YPFC880.JU 30,000 -49,16 59,005 30,000 30,000 30,000 11:55 1 3.000
YPFC920.AB 9,000 -10,00 10,000 9,000 9,000 9,000 15:46 11 9.900
YPFC920.DI 1,000 0 1,000 1,000 1,000 1,000 12:44 3 300
YPFC920.EN 6,000 -22,08 7,700 6,000 6,000 6,000 16:43 9 5.400
YPFC920.FE 0,550 0 0,550 0,550 0,550 0,550 16:11 12 660
YPFC920.JU 36,000 0 36,000 36,000 36,000 36,000 15:04 1 3.600
YPFC960.AB 10,000 42,86 7,000 10,000 10,000 10,000 12:10 1 1.000
YPFC960.FE 0,200 -50,00 0,400 0,400 0,200 0,400 16:41 46 1.120
YPFC960.JU 18,000 -21,74 23,001 18,000 16,000 18,000 16:42 8 14.200
YPFV520.DI 0,450 0 0,450 0,450 0,450 0,450 14:34 6 270
YPFV560.DI 0,100 0 0,100 0,100 0,100 0,100 12:23 5 50
YPFV620.DI 3,500 16,67 3,000 1,900 1,900 3,500 16:59 13 3.726
YPFV640.DI 5,000 0 5,000 5,000 5,000 5,000 16:57 1 500
YPFV640.FE 0,500 -60,00 1,250 0,500 0,500 0,500 16:04 6 300
YPFV700.DI 4,000 42,86 2,800 2,800 2,400 4,000 15:55 17 5.400
YPFV700.FE 1,000 0 1,000 1,000 1,000 1,000 16:29 17 1.700
YPFV760.AB 10,100 1,00 10,000 10,000 10,000 10,100 16:06 15 15.050
YPFV760.DI 1,000 -87,50 8,000 1,000 1,000 1,000 14:01 2 200
YPFV760.FE 3,500 -12,50 4,000 3,500 3,500 3,500 15:39 3 1.050
YPFV800.AB 35,000 -22,22 45,000 35,000 35,000 35,000 16:49 2 7.000
YPFV800.FE 20,000 -23,08 26,000 20,000 20,000 20,000 16:13 2 4.000
YPFV840.FE 50,000 -19,35 62,000 50,000 50,000 50,000 13:57 1 5.000
YPFV880.FE 120,000 41,18 85,000 100,000 100,000 120,000 14:26 5 54.000







Rava Bursátil S.A.
Agente de Liquidación y Compensación y Agente de Negociación Propio CNV Nº 332
Agente de Colocación y Distribución de Fondos Comunes de Inversión CNV N° 49
Agente de mercados BYMA, MAE, ROFEX y MAV

CUIT: 30-59502502-4
25 de Mayo 277 5 24 (C1002ABE)
Ciudad Autónoma de Buenos Aires, Argentina
Teléfono: +54 11 4343-9421
Estás viendo la versión móvil. Rotá la pantalla para ver la versión de escritorio. Consultas y sugerencias a info@ravaonline.com.