Opciones 17/06
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
GFGC12760J 19,000 -21,58 24,230 23,000 18,000 23,000 16:55 7.894 17.212.221
GFGC14860J 2,390 -47,68 4,568 4,480 2,100 4,480 17:00 32.952 9.815.148
GFGC13360J 13,200 -24,45 17,471 16,000 13,200 17,050 17:00 5.080 7.982.746
GFGC13960J 8,000 -33,04 11,948 11,900 8,000 11,900 17:00 6.155 6.014.234
GFGC141.AG 19,000 -10,47 21,221 23,500 18,100 23,500 16:51 2.155 4.402.731
GFGC12460J 21,200 -21,00 26,837 25,000 21,050 26,000 17:00 1.660 3.822.595
GFGC16360G 8,350 -7,67 9,044 9,000 8,000 9,000 16:58 3.616 3.053.819
GFGC11860J 28,000 -9,68 31,000 31,200 27,801 31,200 17:00 967 2.854.824
GFGC13060G 26,300 -4,37 27,503 28,000 25,000 28,400 17:00 1.047 2.780.985
GFGC13060J 16,000 -22,71 20,701 20,700 15,770 20,700 17:00 1.447 2.621.262
GFGC11560J 31,000 -8,82 34,000 33,000 30,500 34,000 17:00 721 2.367.839
GFGC150.AG 14,000 -9,17 15,413 15,000 13,010 15,200 16:59 1.486 2.123.527
CREC38.0AG 13,090 0 - 13,090 13,090 13,090 16:24 1.500 1.963.500
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
GFGC12160J 25,190 -13,44 29,100 28,000 25,100 28,000 16:48 579 1.529.526
GFGC10360J 43,000 -5,49 45,500 47,300 43,000 47,300 16:48 306 1.348.655
CREC38.0JU 8,650 -18,78 10,650 8,650 8,650 8,650 16:24 1.500 1.297.500
GFGC138.JU 9,500 -29,03 13,385 13,400 9,500 14,000 16:56 1.162 1.296.757
GFGC135.AG 23,300 -8,62 25,497 23,001 23,000 24,500 16:47 512 1.202.237
GFGC88.60J 58,500 40,96 41,500 61,000 58,500 61,000 16:07 166 1.009.150
GFGC98.60J 47,800 -0,42 48,000 48,000 47,800 50,000 16:29 205 1.005.150
GFGC11260J 33,000 -9,42 36,430 39,000 33,000 39,000 16:56 275 971.550
ALUC10.9AG 7,100 -3,96 7,393 7,400 6,500 7,500 16:58 1.296 959.110
GFGV141.AG 8,500 30,97 6,490 6,700 6,700 8,500 17:00 1.301 913.877
GFGC93.60J 53,500 -7,76 58,000 55,000 53,000 56,000 16:43 163 899.200
GFGV14860J 4,300 -5,49 4,550 4,850 3,500 4,900 16:58 2.014 830.478
GFGC10660J 38,500 -8,33 42,000 40,000 38,500 42,050 16:58 172 710.305
TXAC11.8JU 1,750 -12,50 2,000 1,750 1,750 1,750 16:19 4.000 700.000
COMC3.45AG 0,250 5,49 0,237 0,250 0,237 0,330 17:00 25.523 699.624
GFGC10960J 37,500 -3,85 39,000 40,000 37,000 40,000 16:22 181 688.950
GFGC153.JU 0,750 -72,05 2,683 1,501 0,750 2,000 17:00 4.744 528.722
COMC3.05JU 0,150 -14,29 0,175 0,187 0,130 0,220 17:00 28.826 485.579
GFGC16360J 0,150 -82,54 0,859 0,650 0,150 0,910 17:00 14.747 471.044
TXAC12.3AG 2,600 13,04 2,300 2,300 2,200 2,700 16:59 1.891 454.890
GFGC126.AG 28,900 -11,93 32,815 31,300 28,800 32,000 16:58 129 396.435
TGSC100.AG 38,000 26,67 30,000 35,000 34,000 38,000 17:26 107 383.200
COMC2.90JU 0,300 8,30 0,277 0,329 0,280 0,360 16:59 11.150 351.552
MIRC310.AG 70,000 0 - 70,000 70,000 70,000 11:45 50 350.000
GFGV126.AG 3,000 1,45 2,957 3,200 2,600 3,600 17:00 1.118 347.126
GFGV144.AG 9,000 23,36 7,296 7,100 7,100 9,000 16:51 421 344.553
PAMC51.0AG 11,000 10,00 10,000 10,400 10,400 11,200 15:26 245 268.640
YPFC740.AG 80,000 6,67 75,000 81,900 80,000 85,000 15:25 30 247.390
COMC3.15AG 0,440 11,96 0,393 0,450 0,400 0,495 16:53 5.814 246.417
GFGC165.OC 17,000 -3,95 17,700 16,000 16,000 17,000 16:11 141 232.700
YPFC620.JU 140,000 7,69 130,000 140,000 140,000 141,000 15:32 16 224.800
GFGC10060J 48,000 -2,04 49,000 48,500 48,000 48,500 14:23 40 193.450
PAMC51.0JU 6,200 6,29 5,833 5,500 5,500 7,200 15:31 269 181.290
PBRC380.AG 12,500 -3,85 13,000 13,000 12,500 14,000 16:38 131 175.045
COMC2.90AG 0,580 -3,01 0,598 0,620 0,550 0,680 16:58 2.905 170.830
YPFC680.JU 80,000 14,29 70,000 78,000 78,000 80,000 14:50 21 166.890
COMC3.20JU 0,069 -23,33 0,090 0,099 0,058 0,115 16:59 18.449 158.063
PAMC57.0AG 6,050 31,52 4,600 6,000 6,000 7,000 16:54 216 136.100
GFGV12760J 0,280 -29,47 0,397 0,500 0,210 0,500 17:00 4.666 126.808
SUPC52337J 8,600 115,00 4,000 5,700 5,700 8,600 16:51 160 125.100
GFGV13360J 0,500 -44,87 0,907 0,900 0,500 0,990 17:00 1.610 123.604
PAMC55.0AG 7,000 13,82 6,150 7,000 7,000 9,000 16:48 140 116.950
PBRC33882J 5,300 -7,02 5,700 5,500 4,500 6,600 16:50 208 116.130
GFGC11860G 37,000 -1,19 37,444 38,000 37,000 38,000 13:21 30 113.000
PBRC31882J 22,000 -7,09 23,680 22,900 22,000 23,000 16:23 50 110.990
SUPC61.0AG 10,600 -27,96 14,714 12,500 10,600 12,600 16:36 93 105.920
COMC3.75AG 0,120 20,00 0,100 0,100 0,100 0,150 16:56 7.418 89.918
YPFC700.JU 65,000 3,17 63,000 60,000 60,000 65,000 14:16 14 87.500
PBRC33882G 34,000 6,25 32,000 35,500 34,000 35,500 15:33 24 84.750
GFGC10960G 44,999 59,46 28,220 44,999 44,999 44,999 14:26 18 80.998
CEPC22.0JU 16,700 -7,22 18,000 18,000 16,700 18,000 16:08 46 77.470
BMAC240.AG 65,000 44,44 45,000 55,000 55,000 65,000 14:56 12 74.998
GFGV11860G 2,100 32,08 1,590 2,000 1,500 2,250 16:59 412 74.717
PAMC47.0JU 10,000 3,08 9,701 10,300 10,000 10,500 16:45 71 72.730
YPFC720.AG 81,000 -7,95 88,000 80,000 80,000 81,000 14:50 9 72.200
PAMC55.0JU 2,300 -0,43 2,310 3,000 2,300 3,000 16:45 292 67.860
PBRC35882G 22,000 9,88 20,021 20,500 20,500 22,000 16:50 31 64.450
PBRC30882J 30,400 -18,93 37,500 35,000 30,400 36,000 16:25 18 60.800
PBRC35882J 0,800 -13,51 0,925 1,000 0,700 1,300 17:00 589 59.840
GVAC6.40JU 0,950 -5,00 1,000 0,950 0,940 1,030 16:09 591 58.023
BYMC260.JU 55,000 37,50 40,000 55,000 55,000 55,000 13:02 10 55.000
PAMC49.0JU 8,300 -0,07 8,306 8,310 8,000 8,310 13:19 66 53.043
CEPC40.0AG 3,300 32,00 2,500 3,000 3,000 3,300 16:59 165 52.500
PBRV31882G 9,000 12,50 8,000 10,000 9,000 10,000 16:43 55 50.000
GVAC6.00JU 1,400 3,70 1,350 1,300 1,300 1,400 15:01 334 45.210
PAMC43.0JU 14,500 2,37 14,164 14,000 14,000 14,800 15:25 27 38.800
PAMC57.0JU 1,100 -15,45 1,301 1,400 1,100 1,500 16:44 285 37.553
SUPC50337J 17,000 -3,41 17,600 16,000 16,000 18,000 15:40 22 37.280
GFGC78.60J 49,000 12,64 43,500 53,000 49,000 53,000 13:54 7 35.900
COMC2.60JU 0,635 2,42 0,620 0,660 0,510 0,660 15:45 628 34.885
BMAC210.JU 49,000 1,03 48,500 48,500 48,500 49,000 11:41 7 34.000
COMC2.75JU 0,450 0 0,450 0,470 0,410 0,470 16:24 689 31.399
GFGC162.JU 0,300 -64,91 0,855 0,600 0,300 0,650 16:46 718 31.020
TXAC15.0AG 0,550 -26,57 0,749 0,650 0,550 0,650 16:42 495 28.289
SUPC60337J 6,800 -15,00 8,000 8,000 6,800 8,000 13:14 39 28.080
CEPC38.0JU 1,300 7,88 1,205 1,200 1,105 1,400 16:45 194 26.744
YPFV700.AG 7,000 0 7,000 7,000 7,000 7,500 16:56 37 26.050
GFGV150.AG 14,000 40,00 10,000 14,000 14,000 14,000 13:22 17 23.800
SUPC44337J 18,000 100,00 9,000 13,000 13,000 18,000 17:22 15 23.500
PAMC63.0AG 2,300 0 - 2,200 2,200 2,300 15:26 100 22.400
PAMV55.0AG 2,600 -3,70 2,700 2,400 2,300 2,600 16:42 90 21.500
TXAC13.75G 1,150 9,52 1,050 1,149 1,100 1,150 15:56 186 21.361
COMC3.35JU 0,018 -37,93 0,029 0,020 0,015 0,030 16:59 10.479 19.628
PBRC410.AG 6,000 50,00 4,000 5,000 5,000 6,000 16:40 37 19.200
TRAC46.0AG 3,000 50,00 2,000 2,500 2,500 3,895 16:49 60 19.145
YPFC640.JU 100,000 25,00 80,000 90,000 90,000 100,000 16:37 2 19.000
GVAC8.00AG 0,280 -6,67 0,300 0,300 0,280 0,300 16:15 640 18.920
TRAC32579J 12,000 20,93 9,923 12,000 12,000 12,895 16:56 15 18.090
YPFC740.JU 16,000 -20,00 20,000 20,000 16,000 20,000 16:40 10 18.000
PBRC34882J 2,000 5,26 1,900 2,500 1,500 2,500 16:58 93 17.250
GFGV108.AG 0,600 -24,05 0,790 0,650 0,600 0,850 16:46 247 17.060
TRAC38579J 7,000 44,33 4,850 6,995 6,995 7,000 16:35 23 16.095
PBRC29882J 40,000 -11,11 45,000 40,000 40,000 40,000 13:16 4 16.000
COMC4.05AG 0,080 60,00 0,050 0,070 0,070 0,080 16:00 2.015 15.620
GFGV12460J 0,100 -52,38 0,210 0,100 0,050 0,200 16:58 1.114 14.141
YPFC720.JU 42,000 10,53 38,000 27,000 27,000 42,000 14:26 4 14.000
YPFV660.AG 5,000 -9,09 5,500 5,000 5,000 5,000 16:33 26 13.000
TXAC14327J 0,130 -1,52 0,132 0,098 0,080 0,130 16:53 1.355 12.888
GVAC6.00AG 1,150 15,00 1,000 1,250 1,150 1,250 16:55 99 12.335
TS.V544.JU 20,000 166,67 7,500 20,000 20,000 20,000 13:32 6 12.000
TRAC42.0AG 4,945 45,44 3,400 4,595 4,595 4,945 16:36 24 11.380
CECC7.151J 2,250 -2,17 2,300 2,250 2,250 2,250 15:29 50 11.250
COMC3.20AG 0,380 5,56 0,360 0,390 0,380 0,400 15:56 283 11.004
TXAC15.0OC 1,500 0 - 1,500 1,500 1,500 16:36 70 10.500
SUPC57337J 8,000 -20,00 10,000 8,000 8,000 8,000 14:46 13 10.400
PAMC41.0JU 15,900 107,84 7,650 15,900 15,900 15,900 11:11 6 9.540
GVAC7.40JU 0,071 -58,96 0,173 0,104 0,071 0,150 16:52 715 9.523
TGSC105.8J 23,500 30,56 18,000 23,500 23,500 23,500 14:27 4 9.400
CREV46.0AG 4,000 14,29 3,500 4,000 4,000 4,000 17:46 23 9.200
TS.V544.AG 23,000 130,00 10,000 23,000 23,000 23,000 13:56 4 9.200
BYMC260.AG 50,000 42,86 35,000 40,000 40,000 50,000 16:31 2 9.000
CECC10.0AG 1,800 24,14 1,450 1,800 1,800 1,800 16:45 50 9.000
CEPV38.0AG 2,840 -25,26 3,800 2,840 2,840 2,840 17:14 30 8.520
TXAV13.75J 0,115 -89,05 1,050 0,190 0,115 0,190 16:55 465 8.295
GFGV11860J 0,050 -37,50 0,080 0,050 0,040 0,050 15:15 1.995 8.065
COMC3.50JU 0,010 -33,33 0,015 0,020 0,010 0,020 16:41 6.050 8.050
ALUC12.9JU 4,500 0 4,500 5,000 4,500 5,200 14:20 17 7.770
TRAC40.0AG 6,500 209,52 2,100 7,800 6,500 7,845 16:51 10 7.693
GFGV13960J 1,700 -15,00 2,000 1,900 1,700 1,900 16:51 40 7.500
TGSC110.AG 25,000 0 - 25,000 25,000 25,000 13:52 3 7.500
PBRV29882G 2,000 -50,00 4,000 2,600 2,000 2,600 16:28 36 7.440
TXAV13.75G 1,700 0 - 1,700 1,700 1,700 13:07 42 7.140
CEPC35.0AG 7,000 16,76 5,995 7,000 7,000 7,000 12:00 10 7.000
PAMC37.0JU 14,000 70,73 8,200 14,000 14,000 14,000 16:07 5 7.000
ALUC10.9JU 6,400 -1,54 6,500 6,100 6,100 6,400 14:34 11 6.740
TS.V591.4J 64,000 4,92 61,000 64,000 64,000 64,000 16:58 1 6.400
PBRC32882J 9,000 -18,18 11,000 9,000 9,000 9,000 13:15 7 6.300
GVAC5.20JU 1,950 56,00 1,250 1,950 1,950 1,950 16:27 30 5.850
GFGV60.0AG 0,095 -5,00 0,100 0,090 0,090 0,095 16:36 620 5.615
CECC11.0AG 1,000 0 - 1,000 1,000 1,000 16:05 50 5.000
ALUC15.9JU 2,000 33,33 1,500 2,000 2,000 2,000 11:14 25 5.000
CTOC52.0AG 8,000 -11,11 9,000 8,000 8,000 8,000 15:13 6 4.800
GFGV12160J 0,090 -30,77 0,130 0,080 0,050 0,090 16:12 631 4.710
CEPC42.0JU 0,845 87,78 0,450 0,550 0,550 0,845 16:12 75 4.568
CEPC33.0AG 9,000 28,66 6,995 9,000 9,000 9,000 16:46 5 4.500
BMAC220.JU 43,000 7,50 40,000 43,000 43,000 43,000 12:10 1 4.300
GFGV13060J 0,550 -86,25 4,000 0,500 0,500 0,550 17:33 82 4.175
CVHC230.AG 41,000 10,81 37,000 41,000 41,000 41,000 11:32 1 4.100
GFGC144.JU 4,000 -43,66 7,100 4,000 4,000 4,000 16:51 10 4.000
PAMV49.0AG 0,600 -71,43 2,100 0,900 0,600 0,900 17:47 61 3.880
GVAC7.00AG 0,800 -4,19 0,835 1,200 0,800 1,200 16:59 37 3.700
TXAC12077J 1,800 44,00 1,250 1,800 1,800 1,800 14:22 20 3.600
ALUC14.9JU 2,250 55,17 1,450 2,250 2,250 2,250 16:46 15 3.375
BMAV220.AG 2,050 -31,67 3,000 2,000 2,000 2,050 16:41 16 3.230
SUPC67.0AG 8,000 0 - 8,000 8,000 8,000 16:56 4 3.200
AGRC12.0AG 1,100 0 1,100 1,100 1,100 1,100 16:36 29 3.190
GVAC6.60AG 1,055 322,00 0,250 1,055 1,055 1,055 16:31 30 3.165
COMC2.45JU 0,600 1,69 0,590 0,600 0,600 0,600 12:17 50 3.000
BYMC280.JU 30,000 -14,29 35,000 30,000 30,000 30,000 11:34 1 3.000
BOLC3.50AG 0,502 0 0,502 0,502 0,502 0,502 12:32 59 2.962
PBRC36882J 0,300 0 0,300 0,300 0,290 0,300 16:29 95 2.835
BMAV240.AG 6,800 0 - 6,800 6,800 6,800 16:17 4 2.720
ALUC16.9JU 0,500 -13,04 0,575 0,500 0,500 0,500 13:46 50 2.500
YPFV620.AG 2,000 -33,33 3,000 2,000 2,000 2,000 15:08 12 2.400
CREC50.0AG 4,500 50,00 3,000 4,500 4,500 4,500 17:22 5 2.250
PGRC11.0JU 1,100 -21,43 1,400 1,100 1,100 1,100 16:14 20 2.200
BOLC3.20JU 0,200 -50,00 0,400 0,200 0,200 0,200 13:02 110 2.200
METC25.0AG 2,270 0,89 2,250 2,270 2,270 2,270 15:02 9 2.043
PBRC370.JL 10,000 0 - 10,000 10,000 10,000 14:16 2 2.000
EDNC46.0AG 4,000 33,33 3,000 4,000 4,000 4,000 16:02 5 2.000
TXAV12.3AG 0,345 -1,43 0,350 0,345 0,345 0,345 14:07 55 1.898
CEPC38.0AG 3,500 -30,00 5,000 3,500 3,500 3,500 14:49 5 1.750
GFGV11560J 0,025 -56,90 0,058 0,040 0,020 0,050 16:27 620 1.702
TXAC13.75J 0,220 120,00 0,100 0,100 0,100 0,220 16:09 96 1.678
PBRC41882G 4,700 -9,62 5,200 4,700 4,700 4,700 15:06 3 1.410
BYMC360.JU 13,000 18,18 11,000 13,000 13,000 13,000 11:44 1 1.300
TXAC11.8AG 3,050 -1,61 3,100 3,050 3,050 3,050 11:27 4 1.220
PBRC41882J 0,100 0 0,100 0,090 0,090 0,100 15:38 115 1.050
PBRV31882J 1,000 -43,08 1,757 1,000 1,000 1,000 13:23 10 1.000
GVAV7.00AG 0,100 17,65 0,085 0,100 0,100 0,100 15:07 99 990
PBRC37882J 0,200 -50,00 0,400 0,100 0,100 0,200 16:54 74 985
GFGV58.60J 0,002 -33,33 0,003 0,003 0,001 0,003 16:06 4.580 954
CEPC40.0JU 0,800 -20,00 1,000 0,800 0,800 0,800 16:31 10 800
TXAV12077J 0,020 -91,15 0,226 0,020 0,020 0,020 14:45 400 800
GFGV10360J 0,040 0 0,040 0,010 0,010 0,050 15:19 233 726
GFGV10960J 0,030 0 0,030 0,030 0,030 0,030 14:24 239 717
YPFV660.JU 1,000 0 - 1,000 1,000 1,000 16:58 6 600
TXAC15327J 0,024 0 0,024 0,010 0,010 0,024 16:28 350 560
GFGV11260J 0,050 233,33 0,015 0,020 0,010 0,050 16:52 221 548
AGRC9.75JU 1,000 0 1,000 1,000 1,000 1,000 16:02 4 532
PBRV33882J 5,000 0 5,000 5,000 5,000 5,000 16:30 1 500
GFGV78.60J 0,009 -52,63 0,019 0,010 0,009 0,010 13:36 480 470
GFGV10060J 0,024 -36,84 0,038 0,040 0,024 0,080 15:36 169 451
GFGV88.60J 0,011 -26,67 0,015 0,011 0,011 0,011 12:08 400 440
CEPC44.0JU 0,150 0 0,150 0,130 0,130 0,150 14:17 30 420
CREV46.0JU 0,400 -89,19 3,700 0,400 0,400 0,400 13:15 8 320
PBRV29882J 0,200 0 0,200 0,200 0,200 0,200 16:41 13 260
GVAC7.40AG 0,450 0 - 0,450 0,450 0,450 13:32 5 225
GFGV98.60J 0,013 -35,00 0,020 0,013 0,013 0,013 14:31 160 208
PAMC63.0JU 0,200 25,00 0,160 0,200 0,200 0,200 14:24 10 200
GVAC5.40JU 1,950 -11,36 2,200 1,950 1,950 1,950 13:30 1 195
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
GVAV6.00JU 0,035 -86,00 0,250 0,035 0,035 0,035 14:48 30 105
GFGV10660J 0,030 0 0,030 0,030 0,030 0,030 11:24 30 90
COMV2.85AG 0,045 -10,00 0,050 0,045 0,045 0,045 14:30 20 90
PBRC39882J 0,150 0 0,150 0,150 0,150 0,150 16:38 5 75
GFGV93.60J 0,010 -28,57 0,014 0,010 0,010 0,010 16:27 4 4
COMV2.90JU 0,028 -56,92 0,065 0,028 0,028 0,028 14:09 1 3







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.