RavaOnline.com
    


Mercado Local:  Panel Líder | Panel General | Opciones | Bonos | ADR's Argentinos | LEBAC | ROFEX dólar
Mercado Global:  Principal | Las 30 del Dow | ETF's | Varias


Opciones 17/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
GFGC135.FE 8,750 -8,79 9,867 9,200 8,500 9,410 16:40 840 772.866
PBRC102.FE 12,471 26,80 9,700 11,000 10,600 12,300 16:18 788 894.581
PAMC45.1FE 10,000 3,09 9,700 10,000 10,000 10,000 15:07 5 5.000
CEPC39.0FE 6,757 -22,22 9,000 9,000 6,000 9,000 16:48 84 57.450
CEPC38.0FE 7,583 -16,56 8,989 9,800 7,500 9,800 16:31 50 44.350
PAMC51.0AB 7,800 -8,24 8,500 7,800 7,800 7,800 13:52 16 12.480
PBRC104.FE 10,400 22,35 8,500 10,400 10,400 10,400 15:52 1 1.040
GFGC138.FE 7,518 -11,60 8,371 9,000 7,400 9,000 16:33 427 347.427
PAMC47.0FE 7,700 -7,23 8,300 7,700 7,700 7,700 12:38 10 7.700
BHIC7.25FE 8,498 3,03 8,250 8,489 8,480 8,500 16:04 55 46.738
AGRC17.0AB 7,768 -6,25 8,000 10,000 7,500 10,000 15:37 115 104.800
BHIC8.25FE 7,700 2,68 7,499 7,700 7,700 7,700 15:15 5 3.850
GFGC144.AB 9,200 28,67 7,150 9,200 9,200 9,200 15:07 5 4.600
PBRC106.FE 9,206 30,21 7,027 7,500 7,500 9,300 16:50 3.889 3.325.525
GFGC141.FE 6,200 -14,30 7,001 7,700 5,600 7,750 16:41 1.963 1.274.150
PAMC49.0FE 6,192 -14,63 6,794 7,000 5,800 7,100 16:40 39 25.581
CECC15.0FE 7,600 16,03 6,550 7,600 7,600 7,600 14:08 6 4.560
CECC15.0AB 8,000 26,98 6,300 8,000 8,000 8,000 12:14 3 2.400
AGRC17.0FE 6,500 8,32 6,001 6,500 6,500 6,500 15:30 34 22.100
PBRC108.FE 7,800 30,00 6,000 6,700 6,500 7,900 16:48 287 202.775
TS.C328.FE 10,000 33,33 6,000 6,000 6,000 8,000 16:19 13 9.950
CEPC42.0FE 5,000 -16,67 6,000 7,300 5,000 7,300 16:24 68 39.192
TRAC48.0FE 6,000 0,03 5,998 6,000 6,000 6,000 12:10 4 2.400
GFGV138.FE 6,069 0,30 5,982 6,000 6,000 6,000 16:50 189 113.400
GFGC144.FE 5,100 -11,47 5,874 5,900 4,900 5,900 16:45 493 267.345
CECC16.0FE 6,900 23,21 5,600 6,500 6,500 7,500 16:31 111 74.250
CECC16.0AB 8,000 45,22 5,509 7,700 7,700 8,000 13:34 73 57.110
PAMC55.0AB 4,831 -9,35 5,350 5,500 4,600 5,500 15:46 30 15.195
PAMC51.0FE 4,700 -6,08 5,004 5,140 4,700 5,140 14:55 128 61.192
OESC34.0FE 3,000 -40,00 5,000 3,000 3,000 3,000 16:08 66 19.800
YPFC440.FE 47,000 -4,08 49,000 47,000 45,000 47,000 15:39 21 96.700
PBRC110.FE 6,490 30,49 4,943 5,390 5,300 6,550 16:47 5.977 3.576.720
CECC17.0FE 5,899 21,65 4,850 6,000 5,400 6,000 15:28 397 231.389
GFGC147.FE 4,000 -16,67 4,800 4,760 4,000 4,760 16:37 350 153.293
ALUC12.5AB 4,700 0 4,700 4,700 4,700 4,700 14:43 10 4.700
GVAC4.20FE 5,000 6,38 4,700 4,900 4,900 5,000 13:09 70 34.800
CPUC20.0FE 4,420 -2,22 4,500 4,950 4,400 4,950 16:17 144 67.660
CEPC44.0FE 3,850 -25,35 4,300 4,800 3,210 4,800 16:27 264 96.489
GFGV135.FE 4,650 8,34 4,292 4,700 4,650 4,700 16:23 76 35.615
PBRC112.FE 5,140 28,85 4,028 4,500 4,401 5,300 16:49 4.240 2.074.079
BHIC11.45F 4,200 5,00 4,000 4,450 4,200 4,450 16:08 46 19.675
GFGC102.FE 37,500 0 37,500 38,200 37,500 38,500 15:06 230 875.280
BYMC310.FE 35,850 8,79 33,000 35,800 35,800 35,900 16:10 6 21.510
GFGC108.FE 32,000 0 32,000 32,000 32,000 32,000 16:06 20 64.000
YPFC460.FE 30,000 -0,06 30,018 30,000 25,000 30,000 16:42 35 99.970
CVHC490.FE 45,000 50,00 30,000 45,000 45,000 45,000 12:37 8 36.000
GFGC150.FE 3,218 -13,64 3,821 4,000 3,100 4,000 16:44 1.380 489.317
GVAC6.00JU 4,200 10,53 3,800 4,200 4,200 4,500 16:39 134 57.180
ERAC11.75F 4,450 18,04 3,770 3,900 3,900 4,450 16:19 421 183.040
PAMC53.0FE 3,290 -15,69 3,736 3,300 3,150 3,300 16:41 264 85.862
GVAC5.00AB 4,780 32,78 3,600 4,600 4,600 4,780 16:45 105 48.660
LEDC15.5FE 2,600 -25,71 3,500 2,600 2,600 2,600 13:15 5 1.300
GFGV132.FE 3,500 0 3,500 3,650 3,250 3,650 16:39 347 122.890
GVAC5.20FE 4,000 14,29 3,500 4,000 4,000 4,000 14:13 65 26.000
PBRC114.FE 4,371 27,27 3,300 3,800 3,600 4,400 16:47 3.695 1.456.888
GVAC5.60FE 3,700 13,85 3,250 3,450 3,450 3,700 14:43 131 47.217
CECC19.0FE 4,350 38,10 3,150 3,950 3,950 4,450 16:20 267 111.920
TRAC60.0FE 3,617 23,33 3,000 3,400 3,400 3,800 16:49 84 30.415
METC25.0FE 28,000 0 28,000 28,300 28,000 28,300 16:03 4 11.260
CEPC22.0AB 25,300 -3,80 26,300 26,000 25,300 26,000 16:24 32 83.060
GFGC114.FE 25,250 2,68 26,100 26,000 25,800 26,800 15:12 68 177.480
BMAC200.FE 26,000 0,09 25,976 27,000 26,000 30,000 15:55 81 235.579
VALC98863F 28,000 12,00 25,000 28,000 28,000 28,000 15:43 1 2.800
BYMC320.FE 23,000 -4,17 24,000 23,000 23,000 23,000 15:53 5 11.500
GFGC117.FE 23,000 1,71 23,450 24,600 23,000 24,600 15:37 489 1.161.060
PBRC82.4FE 30,000 30,43 23,000 30,000 30,000 30,000 14:28 20 60.000
PBRC86.4FE 27,600 22,67 22,500 25,700 25,700 27,800 16:49 59 155.950
CEPC22.0FE 25,000 11,11 22,500 25,000 25,000 25,000 11:05 5 12.500
SAMC110.AB 32,000 45,45 22,000 32,000 32,000 32,000 16:10 30 96.000
GFGC126.AB 22,000 2,17 21,533 22,000 22,000 22,000 14:57 7 15.400
YPFC480.FE 20,000 -3,85 20,800 24,000 18,000 24,000 14:44 23 46.000
GFGC120.FE 20,445 -0,33 20,467 21,950 20,400 21,950 15:07 463 965.435
CEPC28.0AB 20,000 -1,97 20,401 20,000 20,000 20,000 16:39 1 2.000
GVAC6.00FE 3,379 13,56 2,950 3,100 3,050 3,350 16:48 594 190.675
GVAC7.00JU 3,400 17,85 2,885 3,000 3,000 3,500 14:35 119 39.314
GVAC5.80FE 3,600 26,32 2,850 3,480 3,350 3,600 16:42 59 20.214
GFGC153.FE 2,500 -9,19 2,753 2,800 2,300 2,950 16:39 193 50.670
CELC17.0FE 1,350 -47,27 2,750 1,550 1,350 1,550 16:31 67 9.845
GVAC6.60AB 3,200 16,36 2,750 3,200 3,200 3,200 14:43 5 1.600
GVAC6.20FE 3,200 19,05 2,688 2,900 2,900 3,240 16:31 306 96.450
CECC20.0FE 3,546 33,36 2,662 3,250 3,250 3,750 16:45 182 62.215
ERAC12.75F 3,480 31,32 2,650 3,000 3,000 3,480 16:43 411 139.401
GVAC6.40FE 2,950 13,46 2,600 2,800 2,800 2,950 12:23 30 8.625
GFGV129.FE 2,500 -3,85 2,600 2,500 2,500 2,500 16:44 92 23.000
PAMC55.0FE 2,150 -14,68 2,520 2,600 2,000 2,600 16:49 1.449 325.386
ALUC14.1FE 2,500 0,85 2,479 2,500 2,500 2,500 16:27 30 7.500
CREC39.0FE 2,400 0 2,400 1,900 1,900 2,400 14:45 29 6.610
GVAC7.00AB 2,850 12,82 2,394 2,750 2,690 2,950 16:30 1.543 424.311
PBRC116.FE 3,348 42,58 2,384 2,550 2,550 3,510 16:46 6.933 2.098.696
PGRC8.50FE 2,000 -14,89 2,350 1,900 1,900 2,000 16:43 90 17.670
GFGC156.FE 2,005 -19,82 2,245 2,000 1,800 2,050 16:23 65 13.005
GVAC6.80FE 2,500 16,28 2,150 2,391 2,391 2,531 14:46 160 39.766
INDC17.0FE 1,500 -26,76 2,048 1,500 1,500 1,500 11:16 15 2.250
PBRV102.FE 1,100 -35,00 2,000 1,550 1,000 1,550 16:29 238 33.105
PBRC90.4FE 22,700 14,00 19,912 21,300 21,300 22,700 15:03 281 615.780
TRAC41.0FE 20,000 5,26 19,000 20,000 20,000 20,000 14:02 8 16.000
TS.C312.FE 20,500 7,89 19,000 19,000 19,000 20,500 16:41 13 24.900
GFGC123.FE 17,600 -4,86 18,500 18,000 17,600 18,000 16:33 61 108.600
SAMC120.AB 20,000 14,29 17,500 20,000 20,000 20,000 12:44 2 4.000
TS.C320.FE 14,000 -13,85 16,250 15,000 14,000 15,000 16:19 21 30.700
GFGC126.FE 15,500 -3,13 16,000 16,300 15,100 16,500 16:49 289 448.276
PBRC94.4FE 19,736 23,27 15,940 17,000 17,000 20,000 16:47 1.051 1.952.755
CEPC31.0FE 15,500 0,77 15,382 15,500 15,500 15,500 15:01 1 1.550
CEPC34.0AB 16,200 6,58 15,200 16,200 16,200 16,200 12:56 49 79.380
CEPC31.0JU 20,000 33,33 15,000 18,000 18,000 20,000 16:43 12 22.200
PBRC102.AB 20,000 37,93 14,500 15,900 15,900 20,000 14:59 60 96.510
GFGC129.FE 12,500 -9,42 13,800 13,000 12,500 13,000 16:50 230 295.000
CTOC52.0FE 14,000 7,73 12,995 14,000 14,000 14,000 11:28 5 7.000
CEPC34.0FE 13,800 7,81 12,800 13,800 13,800 13,800 12:16 10 13.800
YPFC500.FE 12,416 -5,01 12,633 11,000 11,000 12,000 16:43 34 40.100
PBRC98.4FE 15,762 29,10 12,200 13,700 13,600 15,800 16:30 895 1.307.853
GFGC132.FE 10,500 -11,02 11,800 11,000 10,500 11,000 16:39 135 147.350
PAMC51.0JU 10,500 -8,70 11,500 11,500 10,500 11,500 15:09 123 130.450
ALUC5429FE 11,000 -1,79 11,200 11,000 11,000 11,000 14:27 2 2.200
PBRC100.FE 13,000 18,18 11,000 12,000 12,000 13,000 14:01 240 294.500
MIRC620.FE 10,000 0 10,000 10,000 10,000 10,000 16:09 38 38.000
GVAC7.00FE 2,325 14,63 1,989 2,400 2,280 2,400 16:47 418 97.495
GFGV126.FE 1,900 0 1,900 2,000 1,800 2,199 16:12 252 50.495
GVAC6.60FE 2,500 31,58 1,900 2,470 2,470 2,500 13:55 100 24.850
CECC19.0AB 3,000 66,67 1,800 3,000 3,000 3,000 11:03 49 14.700
ERAC13.75E 2,295 27,78 1,800 2,200 2,200 2,300 13:27 109 24.998
BOLC9.20FE 1,100 -38,89 1,800 1,100 1,100 1,100 14:55 63 6.930
GVAC8.00JU 2,300 28,92 1,784 2,200 2,150 2,700 14:15 519 126.785
ERAC13.75F 2,400 36,67 1,756 1,756 1,756 2,499 16:40 2.153 507.887
PGRC9.00FE 1,700 0 1,700 1,700 1,700 1,700 14:43 1 170
BMAV200.FE 1,550 0 1,550 1,550 1,550 1,550 16:05 10 1.550
GFGV123.FE 1,300 -13,33 1,500 1,300 1,101 1,300 16:29 105 13.590
PAMC57.0FE 1,339 -6,08 1,480 1,485 1,220 1,485 16:48 610 79.530
GVAC7.80FE 1,550 14,81 1,350 1,450 1,450 1,700 16:49 1.547 249.874
GVAC7.60FE 1,750 31,85 1,350 1,400 1,400 1,780 12:16 112 19.330
GVAC9.00AB 1,304 11,54 1,300 1,500 1,400 1,600 16:46 3.114 454.960
BHIC15.0FE 1,599 22,31 1,300 1,600 1,450 1,600 16:28 103 15.929
PGRC9.50FE 1,050 -14,91 1,234 1,050 1,050 1,080 14:23 118 12.540
GVAC8.00FE 1,435 20,00 1,200 1,390 1,350 1,450 16:46 1.229 172.783
COMC4.05AB 1,100 -8,33 1,200 1,200 1,100 1,200 13:19 105 11.600
GVAC8.00AB 1,800 56,52 1,150 1,490 1,490 1,800 16:48 30 4.930
CADC10.0AB 1,193 9,09 1,100 1,190 1,190 1,200 13:13 30 3.580
GFGC165.FE 1,100 -5,70 1,071 1,250 1,000 1,300 16:23 906 94.870
AGRC24.0FE 1,050 2,64 1,023 1,050 0,900 1,060 16:27 151 15.781
AGRC30.0AB 1,000 0 1,000 1,000 1,000 1,000 15:49 18 1.800
PGRC10.0FE 0,623 -35,79 0,950 0,850 0,610 0,850 16:47 180 12.697
CREC40.0FE 1,654 78,81 0,925 1,654 1,654 1,654 15:55 29 4.797
GFGV120.FE 0,987 5,56 0,900 1,050 0,950 1,050 16:25 288 28.740
PGRV9.50FE 1,000 11,11 0,900 1,000 1,000 1,000 14:38 5 500
CREC41.0FE 1,450 61,11 0,900 0,899 0,850 1,450 16:50 331 35.075
GVAC8.20FE 1,200 50,00 0,900 1,200 1,200 1,350 16:38 30 3.975
AGRC25.0FE 0,800 -9,09 0,880 0,900 0,800 1,050 15:59 88 8.415
PAMV51.0FE 1,000 17,65 0,850 0,950 0,950 1,200 16:40 115 12.090
COMC4.05FE 0,850 0 0,850 0,850 0,850 0,850 13:42 47 3.995
ERAC15.0FE 1,397 68,67 0,830 0,990 0,990 1,400 16:47 3.754 471.141
PGRC10.5FE 0,501 -37,38 0,800 0,700 0,500 0,750 16:49 525 33.696
GVAC7.60EN 1,600 113,33 0,750 1,600 1,600 1,600 15:10 40 6.400
PBRV98.4FE 0,600 -20,00 0,750 0,800 0,600 0,800 14:46 66 5.020
PBRV94.4FE 0,350 -53,33 0,750 0,500 0,350 0,500 16:11 65 2.350
COMC4.20FE 0,720 0 0,720 0,720 0,720 0,720 15:29 140 10.080
PAMC59.0FE 0,750 -6,15 0,650 0,600 0,600 0,750 15:57 167 10.813
ALUC16.9FE 0,700 16,67 0,600 0,700 0,700 0,700 14:23 473 33.110
COMC4.35FE 0,550 0 0,550 0,550 0,550 0,550 16:32 570 31.350
BOLC10.7FE 0,327 -40,00 0,500 0,400 0,300 0,400 16:50 968 33.597
GVAC9.00FE 0,759 48,59 0,498 0,600 0,580 0,800 16:50 9.404 648.785
COMC4.50FE 0,440 -7,37 0,475 0,510 0,420 0,510 16:15 3.133 146.079
ERAC17.0AB 1,250 177,78 0,450 1,350 1,250 1,350 16:25 65 8.635
PGRC11.5FE 0,310 -33,33 0,450 0,400 0,300 0,400 16:49 360 11.929
COMV5.10FE 0,419 -0,24 0,420 0,419 0,419 0,419 13:11 29 1.215
GFGV114.FE 0,410 2,50 0,400 0,410 0,410 0,410 16:17 99 4.059
GFGV111.FE 0,300 -25,00 0,400 0,400 0,300 0,400 16:49 310 11.400
ERAV15.0FE 0,250 -37,50 0,400 0,250 0,250 0,250 13:44 115 2.875
COMC4.65FE 0,346 -2,08 0,385 0,371 0,330 0,390 16:45 3.508 120.567
ERAC16.0FE 0,776 119,37 0,351 0,418 0,418 0,850 16:48 4.442 315.248
BOLC11.4FE 0,170 -51,43 0,350 0,200 0,170 0,200 16:32 348 6.519
PBRC114.EN 0,231 -42,86 0,350 0,250 0,200 0,250 14:17 16 370
PGRC12.0FE 0,232 -29,88 0,328 0,271 0,230 0,280 16:49 965 23.975
ALUV15.9FE 0,300 0 0,300 0,300 0,300 0,300 16:34 150 4.500
COMC4.80FE 0,261 -10,96 0,292 0,280 0,230 0,280 16:29 6.486 167.850
GVAC9.50FE 0,478 80,00 0,250 0,311 0,300 0,549 16:50 2.585 119.918
COMC4.95FE 0,200 -9,50 0,221 0,230 0,175 0,230 16:48 4.045 83.154
COMV4.80FE 0,220 0 0,220 0,220 0,220 0,220 16:05 131 2.882
COMC5.10FE 0,155 -3,13 0,160 0,170 0,120 0,170 16:49 4.040 57.751
ERAC17.0FE 0,357 118,75 0,160 0,207 0,207 0,350 16:49 4.311 124.635
PGRC13.0FE 0,100 -23,08 0,130 0,080 0,071 0,100 16:42 265 1.943
COMC5.25FE 0,110 -12,00 0,125 0,125 0,099 0,125 16:49 6.737 73.509
COMC5.40FE 0,090 -1,10 0,091 0,070 0,070 0,090 15:50 2.600 20.700
COMC5.70FE 0,061 -8,33 0,060 0,060 0,054 0,060 16:47 3.587 20.897
PGRC14.0FE 0,039 -22,00 0,050 0,040 0,030 0,060 16:03 433 1.902
GFGV60.0FE 0,030 0 0,030 0,035 0,030 0,035 16:43 550 1.875
TECC115.AB 42,100 0 - 42,100 42,100 42,100 11:28 1 4.210
GVAC9.50JU 2,000 0 - 2,000 2,000 2,000 16:11 90 18.000
TS.V320.FE 3,000 0 - 3,000 3,000 3,000 16:50 5 1.500
TS.V328.FE 8,000 0 - 8,000 8,000 8,000 16:04 5 4.000
GVAC9.50AB 1,100 0 - 1,100 1,100 1,100 16:43 150 16.500
PBRC120.FE 1,750 0 - 1,750 1,500 1,750 16:49 270 46.740
PBRC118.FE 2,500 0 - 2,100 2,100 2,500 16:49 347 85.400
GVAC10.0FE 0,350 0 - 0,350 0,300 0,350 16:43 1.210 40.225
GVAC11.0FE 0,180 0 - 0,180 0,180 0,250 16:26 511 10.658
GVAC10.0JU 1,200 0 - 1,000 1,000 1,200 16:30 278 31.430
PAMC32.1FE 22,499 0 - 22,499 22,499 22,499 12:36 8 17.999
YPFC520.FE 3,050 0 - 3,050 3,050 3,050 12:31 14 4.270
GVAC11.0JU 0,800 0 - 0,800 0,800 0,800 14:41 100 8.000
PBRV112.FE 1,750 0 - 1,500 1,500 1,750 15:12 10 1.625
COMV3.00AB 0,050 0 - 0,050 0,050 0,050 13:14 50 250
YPF - - - - - - 11:11 - -
YPFC480.F - - - - - - 11:11 - -
C - - - - - - 11:33 - -
PAMC - - - - - - 14:34 - -



La Compañía  |  Aviso Legal  |  Código de Conducta  |  Política de privacidad  |  RSS  |  Contáctenos   |   Trabajar con Nosotros   |  Consulte su tenencia en Caja de Valores
                           
Rava Bursátil S.A. - ALyC y AN PROPIO CNV Nº 332
CUIT: 30-59502502-4
25 de Mayo 277 5 24 (C1002ABE)
Ciudad Autónoma de Buenos Aires, Argentina
Teléfono: +54 11 4343-9421