Opciones 19/06
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
YPFC740.AG 95,000 7,04 88,750 95,000 95,000 95,000 11:18 1 9.500
YPFC680.JU 93,000 3,33 90,000 93,000 93,000 93,000 11:17 1 9.300
YPFC640.JU 100,000 25,00 80,000 90,000 90,000 100,000 16:37 2 19.000
GFGC138.JU 10,000 4,71 9,550 11,000 9,900 11,200 16:29 578 603.587
SUPC61.0AG 9,400 -6,00 10,000 9,400 9,400 9,400 11:55 1 940
PAMC47.0JU 9,000 -7,22 9,700 9,000 9,000 9,000 11:30 1 900
CEPC33.0AG 9,000 28,66 6,995 9,000 9,000 9,000 16:46 5 4.500
BMAC210.JU 89,000 8,54 82,000 89,000 89,000 89,000 12:28 2 17.800
YPFC720.AG 81,000 -7,95 88,000 80,000 80,000 81,000 14:50 9 72.200
CREC38.0JU 8,650 -18,78 10,650 8,650 8,650 8,650 16:24 1.500 1.297.500
GFGV144.AG 8,500 11,84 7,600 8,500 8,500 8,900 12:30 88 75.932
SUPC57337J 8,500 6,25 8,000 9,500 8,500 9,500 14:51 6 5.200
PAMC49.0JU 8,500 5,93 8,024 8,500 8,500 8,500 12:39 1 850
SUPC67.0AG 8,000 0 - 8,000 8,000 8,000 16:56 4 3.200
GFGC16360G 9,000 -7,18 9,696 8,601 8,000 9,300 12:29 1.288 1.136.650
CTOC52.0AG 8,000 -11,11 9,000 8,000 8,000 8,000 15:13 6 4.800
YPFC700.JU 73,000 0 73,000 73,000 73,000 73,000 11:37 1 7.300
MIRC310.AG 70,000 0 - 70,000 70,000 70,000 11:45 50 350.000
CEPC35.0AG 7,000 16,76 5,995 7,000 7,000 7,000 12:00 10 7.000
GFGC168.AG 7,500 -6,25 8,000 8,000 7,000 8,000 12:26 175 126.850
ALUC10.9AG 7,000 0,57 6,960 7,000 7,000 7,000 11:35 7 4.900
PBRV31882G 7,000 16,67 6,000 7,000 7,000 7,000 12:21 20 14.000
GFGV141.AG 7,000 -1,30 7,092 7,700 7,000 7,949 12:19 448 337.197
PAMC55.0AG 7,000 7,69 6,500 7,000 7,000 7,000 11:58 4 2.800
MIRC30833G 65,000 0 - 65,000 65,000 65,000 16:22 45 292.500
TS.V591.4J 64,000 4,92 61,000 64,000 64,000 64,000 16:58 1 6.400
TRAC40.0AG 6,500 209,52 2,100 7,800 6,500 7,845 16:51 10 7.693
GFGC13960J 6,551 -17,97 7,986 7,000 6,350 7,300 12:28 1.587 1.088.852
PAMC57.0AG 6,000 -1,30 6,079 6,500 6,000 6,500 15:22 108 65.350
PBRC410.AG 6,100 1,67 6,000 6,000 6,000 6,200 15:54 15 9.110
GFGC88.60J 59,000 0,85 58,500 59,000 59,000 61,000 16:01 291 1.730.700
TECC97075J 56,000 0 - 56,000 56,000 56,000 16:32 300 1.680.000
TECC110.AG 55,920 0 - 55,920 55,920 55,920 16:33 300 1.677.600
BMAC240.AG 65,000 44,44 45,000 55,000 55,000 65,000 14:56 12 74.998
BYMC260.JU 55,000 37,50 40,000 55,000 55,000 55,000 13:02 10 55.000
GFGC93.60J 54,500 1,87 53,500 55,000 54,500 55,000 16:16 124 680.800
YPFC720.JU 52,000 -5,45 55,000 52,000 52,000 52,000 12:12 9 46.800
SUPC52337J 8,600 115,00 4,000 5,700 5,700 8,600 16:51 160 125.100
PBRC41882G 5,700 21,28 4,700 5,700 5,700 5,700 15:11 1 570
PAMC63.0AG 6,750 201,34 2,240 5,600 5,600 6,750 11:38 3 1.795
ALUC10.9JU 5,500 -3,51 5,700 5,700 5,500 5,700 12:25 107 59.660
GFGC171.AG 6,400 -2,91 6,592 7,000 5,500 7,000 12:29 512 313.630
TRAC38579J 5,000 -28,55 6,998 5,000 5,000 5,000 11:49 35 17.500
YPFV660.AG 5,000 -9,09 5,500 5,000 5,000 5,000 16:33 26 13.000
PAMC51.0JU 5,000 0 5,000 5,000 5,000 5,000 11:21 7 3.500
PBRV33882J 5,000 0 5,000 5,000 5,000 5,000 16:30 1 500
GFGC78.60J 49,000 12,64 43,500 53,000 49,000 53,000 13:54 7 35.900
GFGC10060J 48,000 0 48,000 47,500 47,400 48,000 14:21 151 718.652
GFGC98.60J 47,000 -4,12 49,022 48,000 46,150 48,000 12:28 119 562.600
PBRC29882J 45,000 -1,10 45,500 45,000 45,000 45,000 12:26 36 162.000
GFGC10960G 45,000 0 44,999 44,990 44,990 45,000 16:34 19 85.499
GFGC10360J 44,000 2,33 43,000 44,000 44,000 45,000 16:03 357 1.594.397
BMAC220.JU 43,000 7,50 40,000 43,000 43,000 43,000 12:10 1 4.300
CVHC230.AG 41,000 10,81 37,000 41,000 41,000 41,000 11:32 1 4.100
BYMC260.AG 50,000 42,86 35,000 40,000 40,000 50,000 16:31 2 9.000
TRAC42.0AG 4,600 -5,08 4,846 4,600 4,600 4,600 16:44 3 1.380
ALUC12.9JU 4,500 0 4,500 5,000 4,500 5,200 14:20 17 7.770
YPFV700.AG 4,500 -36,75 7,115 7,500 4,500 7,500 12:49 7 4.150
CREC50.0AG 4,500 50,00 3,000 4,500 4,500 4,500 17:22 5 2.250
CREV46.0AG 4,000 14,29 3,500 4,000 4,000 4,000 17:46 23 9.200
SUPC60337J 4,000 -41,18 6,800 6,800 4,000 6,800 15:58 51 26.420
EDNC46.0AG 4,000 33,33 3,000 4,000 4,000 4,000 16:02 5 2.000
GFGC10660J 39,200 -4,39 41,000 40,000 39,200 40,000 12:16 8 31.840
GFGC11860G 37,000 0 37,000 38,000 37,000 40,000 16:34 93 356.399
GFGC10960J 36,500 -4,01 38,025 36,500 36,500 36,500 12:29 49 178.850
YPFC740.JU 34,000 -7,39 36,714 34,000 34,000 34,000 11:32 1 3.400
PBRC33882G 34,000 0 34,001 34,000 34,000 34,000 12:28 9 30.600
TGSC100.AG 38,000 26,67 30,000 35,000 34,000 38,000 17:26 107 383.200
GFGC11260J 33,500 -3,92 34,867 33,500 33,500 33,500 12:06 27 90.450
PBRC30882J 32,000 -6,16 34,100 32,000 32,000 32,000 11:59 2 6.400
GFGC11560J 31,000 -1,77 31,559 30,500 30,500 31,000 12:15 56 173.300
BYMC280.JU 30,000 -14,29 35,000 30,000 30,000 30,000 11:34 1 3.000
PBRC33882J 4,200 -20,80 5,303 4,500 3,750 4,500 12:27 446 191.784
CEPC38.0AG 3,500 -30,00 5,000 3,500 3,500 3,500 14:49 5 1.750
TXAC11.8AG 3,050 -1,61 3,100 3,050 3,050 3,050 11:27 4 1.220
GFGC126.AG 30,000 -1,03 30,313 29,000 29,000 30,500 12:26 50 150.200
GFGC13060G 27,500 0,09 27,476 27,000 27,000 27,500 12:20 52 142.900
GFGC11860J 28,000 -2,28 28,654 27,500 27,000 28,900 12:25 498 1.396.750
TGSC110.AG 25,000 0 - 25,000 25,000 25,000 13:52 3 7.500
GFGC12160J 25,500 0,22 25,444 24,500 24,000 25,500 12:28 595 1.479.770
TGSC105.8J 23,500 30,56 18,000 23,500 23,500 23,500 14:27 4 9.400
TS.V544.AG 23,000 130,00 10,000 23,000 23,000 23,000 13:56 4 9.200
GFGC135.AG 24,000 3,00 23,300 23,000 23,000 27,000 16:56 438 1.086.087
PBRC31882J 22,100 -8,54 24,163 22,000 22,000 23,000 11:52 106 233.830
GFGC12460J 22,000 -3,02 22,686 23,000 21,310 23,000 12:25 265 584.220
PBRC35882G 22,000 9,88 20,021 20,500 20,500 22,000 16:50 31 64.450
TS.V544.JU 20,000 166,67 7,500 20,000 20,000 20,000 13:32 6 12.000
CEPV38.0AG 2,840 -25,26 3,800 2,840 2,840 2,840 17:14 30 8.520
CEPC40.0AG 2,800 12,00 2,500 2,800 2,800 2,800 11:56 17 4.760
TRAC46.0AG 2,750 -27,90 3,814 3,500 2,750 3,500 16:58 10 2.974
BMAV240.AG 2,500 -63,24 6,800 2,500 2,500 2,500 11:34 10 2.500
GFGC144.JU 2,500 -34,21 3,800 2,500 2,500 2,500 11:27 5 1.250
GFGV126.AG 2,600 1,64 2,558 3,000 2,500 3,000 12:22 619 169.364
METC25.0AG 2,500 10,13 2,270 2,500 2,500 2,500 16:14 20 5.000
TXAC12.3AG 2,400 -8,43 2,621 2,700 2,301 2,700 16:28 32 8.121
ALUC14.9JU 2,250 55,17 1,450 2,250 2,250 2,250 16:46 15 3.375
CECC7.151J 2,250 -2,17 2,300 2,250 2,250 2,250 15:29 50 11.250
CECC10.0AG 2,050 2,50 2,000 2,050 2,050 2,050 11:20 7 1.435
ALUC15.9JU 2,000 33,33 1,500 2,000 2,000 2,000 11:14 25 5.000
BMAV220.AG 2,050 -31,67 3,000 2,000 2,000 2,050 16:41 16 3.230
YPFV620.AG 2,000 -33,33 3,000 2,000 2,000 2,000 15:08 12 2.400
PAMV55.0AG 2,000 -23,08 2,600 2,000 2,000 2,000 16:55 17 3.400
PBRV29882G 2,000 -50,00 4,000 2,600 2,000 2,600 16:28 36 7.440
GFGC141.AG 19,200 -6,46 20,526 21,200 19,200 21,200 12:26 819 1.635.490
GFGC12760J 18,700 -5,56 19,800 19,000 18,400 19,000 12:29 341 642.150
CEPC22.0JU 16,700 -7,22 18,000 18,000 16,700 18,000 16:08 46 77.470
SUPC50337J 16,000 -5,88 17,000 16,000 16,000 16,600 13:00 28 45.520
GFGC165.OC 16,000 -5,88 17,000 16,000 16,000 16,000 12:01 2 3.200
YPFC620.JU 150,000 7,14 140,000 160,000 150,000 160,000 16:58 23 351.040
PAMC41.0JU 15,900 107,84 7,650 15,900 15,900 15,900 11:11 6 9.540
GFGC13060J 15,520 -7,59 16,794 15,900 15,200 16,100 12:28 827 1.301.001
BYMC360.JU 15,000 15,38 13,000 15,000 15,000 15,000 14:05 9 13.500
GFGC150.AG 14,750 -4,49 15,443 14,800 14,750 15,400 12:30 408 611.825
PAMC37.0JU 14,000 70,73 8,200 14,000 14,000 14,000 16:07 5 7.000
PBRC380.AG 13,900 -0,71 14,000 14,000 13,900 14,000 12:19 24 33.590
PAMC43.0JU 13,500 -6,90 14,500 14,300 13,500 14,300 16:09 38 53.020
CREC38.0AG 13,090 0 - 13,090 13,090 13,090 16:24 1.500 1.963.500
SUPC44337J 18,000 100,00 9,000 13,000 13,000 18,000 17:22 15 23.500
PBRC32882J 14,000 -6,67 15,000 13,000 13,000 14,500 12:27 19 26.220
GFGC13360J 12,700 -8,79 13,924 13,000 12,200 13,200 12:30 801 1.036.144
GFGV150.AG 11,000 -21,43 14,000 15,000 11,000 15,000 15:55 31 40.750
PAMC51.0AG 10,600 -3,64 11,000 11,000 10,600 11,500 15:27 117 132.500
TRAC32579J 12,500 4,17 12,000 10,505 10,505 12,500 16:59 8 9.351
PBRC370.JL 10,000 0 - 10,000 10,000 10,000 14:16 2 2.000
PBRC400.AG 10,000 0 - 11,100 10,000 11,100 12:31 151 156.110
GVAC5.40JU 1,950 0 1,950 1,950 1,950 1,950 13:58 200 39.000
GVAC5.20JU 1,950 56,00 1,250 1,950 1,950 1,950 16:27 30 5.850
PAMC55.0JU 1,850 15,62 1,600 1,850 1,850 1,850 11:09 12 2.220
GFGV14860J 2,200 -12,00 2,500 2,000 1,800 2,500 12:30 52 10.770
TXAC11.8JU 1,750 -12,50 2,000 1,750 1,750 1,750 16:19 4.000 700.000
GFGV11860G 1,550 9,54 1,415 1,600 1,500 1,600 12:24 150 23.200
TXAC15.0OC 1,500 0 - 1,500 1,500 1,500 16:36 70 10.500
AGRC9.75JU 1,450 45,00 1,000 1,450 1,450 1,450 13:51 20 3.857
TXAC12077J 1,400 -22,22 1,800 1,600 1,400 1,600 16:20 211 31.150
GVAC6.00JU 1,370 -2,14 1,400 1,400 1,370 1,400 16:08 181 25.337
AGRC12.0AG 1,500 36,36 1,100 1,200 1,200 1,500 12:30 36 4.470
GFGV13960J 1,200 -29,41 1,700 1,200 1,200 1,200 12:29 12 1.440
GVAC6.00AG 1,150 15,00 1,000 1,250 1,150 1,250 16:55 99 12.335
PGRC11.0JU 1,100 -21,43 1,400 1,100 1,100 1,100 16:14 20 2.200
GVAC6.60AG 1,055 322,00 0,250 1,055 1,055 1,055 16:31 30 3.165
CECC11.0AG 1,000 0 - 1,000 1,000 1,000 16:05 50 5.000
TXAC13.75G 1,000 -13,04 1,150 1,100 1,000 1,100 16:50 41 4.300
PBRV31882J 1,000 -43,08 1,757 1,000 1,000 1,000 13:23 10 1.000
YPFV660.JU 1,000 0 - 1,000 1,000 1,000 16:58 6 600
GVAC6.40JU 0,950 -5,00 1,000 0,950 0,950 0,950 11:47 187 17.765
GVAC7.00AG 0,900 12,50 0,800 0,900 0,900 0,900 16:31 123 11.070
COMC2.45AG 0,890 0 - 0,890 0,890 0,890 15:40 4 356
CEPC40.0JU 0,800 -20,00 1,000 0,800 0,800 0,800 16:31 10 800
PAMV49.0AG 0,700 16,67 0,600 0,700 0,700 0,700 16:30 20 1.400
TXAV13.75G 0,700 0 0,700 0,700 0,700 0,700 11:49 45 3.150
TS.C591.4J 0,700 -85,11 4,700 0,700 0,700 0,700 13:30 2 140
BMAV210.AG 0,650 -35,00 1,000 0,650 0,650 0,650 14:38 2 130
COMC2.45JU 0,600 1,69 0,590 0,600 0,600 0,600 12:17 50 3.000
CEPC42.0JU 0,845 87,78 0,450 0,550 0,550 0,845 16:12 75 4.568
COMC2.90AG 0,600 2,92 0,583 0,550 0,550 0,640 16:59 6.997 409.989
COMC2.60JU 0,635 2,42 0,620 0,660 0,510 0,660 15:45 628 34.885
BOLC3.50AG 0,500 25,00 0,400 0,500 0,500 0,500 12:12 205 10.250
GFGV13060J 0,550 -86,25 4,000 0,500 0,500 0,550 17:33 82 4.175
GFGV108.AG 0,500 4,17 0,480 0,500 0,500 0,500 12:12 79 3.950
PBRC34882J 0,500 -61,54 1,300 0,500 0,500 0,500 11:43 10 500
ALUC16.9JU 0,500 -13,04 0,575 0,500 0,500 0,500 13:46 50 2.500
CEPC38.0JU 0,500 -61,57 1,301 0,600 0,500 0,600 16:48 33 1.805
TXAC15.0AG 0,500 -9,09 0,550 0,550 0,500 0,600 16:51 837 44.666
GVAC7.40AG 0,450 0 - 0,450 0,450 0,450 13:32 5 225
COMC2.75JU 0,430 -4,44 0,450 0,420 0,420 0,430 16:58 534 22.812
CREV46.0JU 0,400 -89,19 3,700 0,400 0,400 0,400 13:15 8 320
COMC3.15AG 0,380 -2,56 0,390 0,390 0,380 0,390 12:12 220 8.560
COMC3.20AG 0,370 0 0,370 0,375 0,370 0,375 11:45 360 13.328
PAMC57.0JU 0,400 -8,68 0,438 0,320 0,320 0,400 12:14 167 5.920
GVAC8.00AG 0,300 0 0,300 0,300 0,300 0,300 11:26 100 3.000
GFGC162.JU 0,300 -64,91 0,855 0,600 0,300 0,650 16:46 718 31.020
COMC2.90JU 0,250 -8,09 0,272 0,269 0,250 0,270 11:53 374 9.845
TXAC16.0AG 0,250 0 - 0,250 0,250 0,250 11:58 233 5.825
COMC3.45AG 0,225 -10,00 0,250 0,250 0,200 0,270 16:58 16.645 384.733
PBRV29882J 0,200 0 0,200 0,200 0,200 0,200 16:41 13 260
GFGC14860J 0,190 -81,21 1,011 0,650 0,160 0,650 12:29 9.440 225.705
TXAV12.3AG 0,150 -23,08 0,195 0,150 0,150 0,150 11:58 20 300
BOLC3.20JU 0,150 -25,00 0,200 0,150 0,150 0,150 15:35 210 3.150
GFGC153.JU 0,200 -73,51 0,755 0,800 0,150 0,800 16:59 2.770 116.095
COMV3.20AG 0,140 0 - 0,140 0,140 0,140 16:16 15 210
CEPC44.0JU 0,150 0 0,150 0,130 0,130 0,150 14:17 30 420
TXAV13.75J 0,115 -89,05 1,050 0,190 0,115 0,190 16:55 465 8.295
GVAV7.00AG 0,100 17,65 0,085 0,100 0,100 0,100 15:07 99 990
COMC3.75AG 0,110 -8,33 0,120 0,100 0,100 0,140 16:56 13.834 158.438
GFGV60.0AG 0,100 -5,66 0,106 0,099 0,099 0,100 11:58 290 2.885
PBRC41882J 0,100 0 0,100 0,090 0,090 0,100 15:38 115 1.050
PBRC35882J 0,090 -55,45 0,202 0,150 0,090 0,150 12:02 7 93
TXAC13.75J 0,080 -63,64 0,220 0,190 0,080 0,190 16:37 364 5.346
PBRC37882J 0,100 -50,00 0,200 0,100 0,075 0,100 14:03 160 1.334
COMC3.05JU 0,065 -46,72 0,122 0,100 0,065 0,100 12:25 6.106 46.834
COMC4.05AG 0,070 -12,50 0,080 0,080 0,059 0,090 16:55 6.657 43.518
GFGV12160J 0,090 -30,77 0,130 0,080 0,050 0,090 16:12 631 4.710
GVAC7.40JU 0,050 -29,58 0,071 0,100 0,050 0,100 16:12 141 905
PBRC39882J 0,050 -66,67 0,150 0,200 0,050 0,200 14:28 74 845
COMV2.85AG 0,045 -10,00 0,050 0,045 0,045 0,045 14:30 20 90
GFGV12460J 0,042 -58,00 0,100 0,042 0,042 0,042 14:47 2 8
PAMC63.0JU 0,040 -80,00 0,200 0,040 0,040 0,040 15:07 569 2.276
GVAV6.00JU 0,035 -86,00 0,250 0,035 0,035 0,035 14:48 30 105
PBRC36882J 0,030 -70,00 0,100 0,030 0,030 0,030 11:49 124 372
COMV2.90JU 0,028 -56,92 0,065 0,028 0,028 0,028 14:09 1 3
GFGV10060J 0,024 -36,84 0,038 0,040 0,024 0,080 15:36 169 451
GFGV11860J 0,020 -50,00 0,040 0,020 0,020 0,020 11:21 214 428
GFGV11560J 0,028 12,00 0,025 0,020 0,020 0,028 14:32 306 628
GFGV12760J 0,020 -92,86 0,280 0,050 0,020 0,050 16:44 826 3.586
TXAV12077J 0,020 -91,15 0,226 0,020 0,020 0,020 14:45 400 800
GFGV98.60J 0,013 -35,00 0,020 0,013 0,013 0,013 14:31 160 208
GFGC16360J 0,012 -40,00 0,020 0,012 0,012 0,012 11:18 62 74
GFGV88.60J 0,011 -26,67 0,015 0,011 0,011 0,011 12:08 400 440
GFGV13360J 0,010 -90,00 0,100 0,010 0,010 0,012 11:21 645 685
GFGV11260J 0,010 -62,96 0,027 0,010 0,010 0,010 11:23 558 558
COMC3.50JU 0,010 -33,33 0,015 0,020 0,010 0,020 16:41 6.050 8.050
TXAC15327J 0,024 0 0,024 0,010 0,010 0,024 16:28 350 560
GFGV93.60J 0,010 -28,57 0,014 0,010 0,010 0,010 16:27 4 4
GFGV78.60J 0,009 -52,63 0,019 0,010 0,009 0,010 13:36 480 470
GFGV10360J 0,009 -10,00 0,010 0,009 0,009 0,009 11:36 14 13
COMC3.20JU 0,009 -60,87 0,023 0,025 0,009 0,025 12:30 4.971 7.316
GFGV10660J 0,006 -80,00 0,030 0,010 0,006 0,010 14:11 1.200 1.123
GFGV10960J 0,005 -83,33 0,030 0,005 0,005 0,005 11:59 724 362
COMC3.35JU 0,006 -66,67 0,018 0,005 0,005 0,006 16:50 2.060 1.036
TXAC14327J 0,025 -80,77 0,130 0,030 0,001 0,030 16:50 1.450 2.262
GFGV58.60J 0,001 -50,00 0,002 0,001 0,001 0,001 15:37 500 50







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
Agente de Cambio inscripto en el Registro de Operadores de Cambio BCRA Nº 20.223

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.