Sitio Web Rofex
Fecha      Seleccione una fecha        
  Hora Desde Hora Hasta
* Si no desea filtrar por hora, deje los campos correspondientes en blanco (hhmmss).
     
Tick by tick del día martes, 02 de septiembre de 2014
Futuros
PosiciónPrecioVolumenHora
SOF112014284,1816:59:40
SOF092014283,0216:58:52
SOF012015285,2416:57:14
SOF092014283,0416:54:59
SOF112014284,0416:47:45
SOF092014283,0116:42:58
ISR012015283,5216:40:34
ISR012015283,5416:40:01
ISR012015283,5416:40:01
SOF092014283,0316:38:52
SOF092014284,0216:23:31
SOF092014284,0516:23:31
SOF112014284,5416:14:21
SOF092014284,0116:13:41
SOF092014284,0116:13:41
SOF112014285,01016:11:57
SOF012015286,01016:10:12
SOF092014284,0316:07:11
SOF092014284,0416:04:02
SOF092014284,0815:58:07
SOF092014284,0115:57:58
SOF092014284,0115:53:47
SOF012015286,5415:46:27
ISR112014282,51015:46:16
SOF092014284,0715:40:34
SOF092014284,0215:34:36
SOF012015286,5415:33:22
SOF012015286,5415:33:22
SOF012015286,5415:33:22
SOF012015286,5415:33:22
SOF112014285,3115:33:04
ISR112014282,51015:32:22
DLR0320159,80503015:29:59
DLR0920148,57005015:29:56
DLR05201510,40002015:29:47
DLR1220149,1980100015:29:35
DLR1220149,1960500015:29:24
DLR1120148,9550500015:29:20
DLR0320159,80501015:28:25
DLR07201511,000010015:28:20
DLR0320159,80505015:28:20
DLR07201511,000010015:27:35
DLR0120159,4050100015:27:14
DLR0120159,4050100015:27:03
SOF092014285,0515:26:51
DLR1220149,2000100015:26:42
DLR1220149,2000100015:26:24
DLR0220159,5950100015:26:07
DLR0220159,615020015:26:00
SOF092014285,0315:25:21
SOF092014285,0115:22:14
DLR0220159,60505015:22:04
SOF092014285,0115:20:12
DLR1120148,96005015:20:05
DLR1020148,7630100015:19:34
DLR1220149,20003515:19:27
DLR1220149,20102015:19:15
DLR0320159,805015015:17:43
DLR0220159,6100115:16:57
DLR1020148,76505015:15:36
DLR0920148,56703015:14:14
SOF092014285,0115:13:04
ISR112014282,9415:11:11
DLR07201511,000010015:10:11
DLR1120148,963090015:09:59
SOF092014285,0115:09:58
SOF092014285,0215:08:07
SOF112014285,9415:07:57
SOF092014285,4415:07:10
ISR112014283,2815:06:43
ISR112014283,2315:06:43
DLR0220159,6000100015:05:25
ISR112014283,8615:04:50
ISR112014283,8415:04:40
DLR1220149,2000100015:04:28
ISR112014283,8615:04:24
ISR112014283,8315:04:16
ISR112014283,8115:04:10
SOF092014285,5415:03:47
DLR0920148,567030015:01:16
ISR052015256,5115:00:30
SOF092014285,6415:00:24
DLR1020148,76502015:00:21
DLR0320159,81001014:58:55
DLR09201511,420020014:58:09
DLR0320159,810015014:56:31
DLR0920148,5670100014:56:18
DLR0920148,5670100014:56:18
DLR0120159,40003514:55:59
DLR0220159,5900100014:55:33
DLR0220159,60001014:55:31
DLR0220159,5950100014:55:30
DLR0220159,5960200014:55:28
DLR0120159,4000100014:55:24
DLR0120159,4000100014:55:24
DLR0320159,8000200014:55:21
DLR0320159,8000100014:55:21
DLR0320159,8010100014:55:19
DLR1220149,1950100014:53:46
DLR1220149,1950100014:53:46
DLR1120148,9540400014:53:46
DLR1120148,9550200014:53:44
DLR1020148,7650100014:53:37
DLR1120148,9550100014:53:33
SOY102014380,13014:53:01
SOF112014286,0214:52:40
DLR1220149,2000100014:52:23
DLR1220149,1950100014:52:18
DLR1120148,9560100014:52:15
DLR0220159,605010014:51:49
DLR0220159,6100114:51:43
DLR1220149,1970100014:51:34
DLR1120148,9580100014:51:31
DLR0120159,4050100014:51:29
DLR04201510,100020014:51:28
DLR0220159,6000100014:51:26
DLR0320159,8000100014:51:24
DLR0320159,8000100014:51:24
DLR0320159,8000300014:51:24
DLR0320159,8010200014:51:23
WTI11201491,8320014:49:18
DLR1120148,9590100014:48:54
DLR1220149,1960714:47:58
DLR1220149,2000380014:44:59
DLR1120148,9580100014:44:28
DLR1220149,2000150014:43:26
DLR1120148,962060014:41:36
DLR1120148,96202714:39:38
DLR1120148,9580100014:38:55
DLR1220149,1980100014:38:00
DLR1120148,9600100014:37:56
DLR1120148,9600100014:37:56
DLR1120148,9600100014:37:18
DLR1220149,200050014:37:13
DLR1220149,197050014:36:28
ISR052015256,4414:34:24
SOF052015256,5414:34:21
ORO1120141.266,301014:34:09
DLR1220149,2000114:33:42
DLR0120159,4060500014:32:15
DLR0120159,4060500014:31:51
DLR1120148,9630100014:29:44
DLR1220149,2000100014:29:02
DLR0920148,5650500014:28:51
DLR1120148,965020014:28:02
DLR1120148,9650200014:27:59
DLR1120148,9650100014:26:06
DLR1220149,2050200014:24:02
DLR0220159,62002514:24:00
DLR0220159,62002514:24:00
ORO0520151.266,301014:22:55
ORO1120141.265,601014:21:02
ISR112014283,2414:19:11
SOF112014286,0414:17:28
DLR0320159,8100200014:17:17
DLR1120148,96502014:17:11
SOY102014378,72414:15:18
DLR1220149,20002014:15:16
SOY102014378,73014:14:50
DLR1020148,77001014:13:31
SOY102014378,73014:12:40
SOY102014378,83014:11:57
SOY102014378,93014:11:51
DLR0220159,61003014:11:34
DLR1020148,7650100014:08:53
SOF092014285,5314:06:34
DLR1220149,2020200014:04:26
DLR1220149,1950200014:04:11
DLR0320159,8000100014:03:38
DLR0320159,8000100014:03:38
DLR1220149,2000100014:03:36
DLR1220149,200010014:03:22
DLR1220149,2000100014:03:21
DLR0120159,41005814:03:15
DLR0120159,4100100014:03:13
DLR0220159,61201014:03:11
DLR0220159,6000100014:03:10
DLR0320159,800010014:03:04
DLR0320159,8000200014:03:03
DLR0320159,8100100014:03:01
DLR0320159,8100300014:03:01
DLR1120148,9650100014:02:50
DLR1020148,7680200014:02:09
DLR0120159,4120100014:01:29
DLR1220149,2020100014:01:26
DLR1120148,9630100014:01:25
DLR0220159,61505914:00:15
DLR0220159,615025013:59:36
DLR0120159,4150100013:59:01
AA171020141.116,125213:58:55
DLR0320159,8100500013:58:36
SOF092014285,5113:56:37
DLR1020148,76503013:55:32
DLR1020148,76502013:55:15
DLR1020148,76501013:54:58
DLR1020148,76501513:54:35
DLR1020148,76501013:54:08
DLR1020148,76501013:54:08
DLR1020148,7650300013:53:54
DLR0120159,4150100013:53:17
SOY062015391,23013:52:50
DLR1220149,2050100013:52:36
DLR1220149,2050100013:52:18
DLR1020148,7660200013:51:14
DLR1120148,96503513:50:35
DLR1220149,2060200013:48:29
DLR1120148,96501013:48:02
DLR1120148,965040013:48:02
DLR1220149,2050100013:47:57
DLR0120159,4150100013:47:56
DLR1220149,205040013:45:55
DLR1220149,2050100013:45:51
DLR1120148,96501013:45:24
DLR1120148,9650100013:45:21
DLR0120159,4150500013:44:59
DLR1220149,2060200013:41:01
DLR0920148,5700100013:40:34
DLR0920148,5700100013:40:24
DLR0220159,62001513:40:11
DLR0920148,5700100013:40:00
DLR0220159,62001013:39:39
DLR0220159,62001013:39:14
DLR0220159,62001513:38:33
DLR0220159,6200513:38:13
DLR1220149,209077213:34:49
DLR0120159,4100113:34:14
DLR0120159,42101013:33:40
DLR1020148,77005013:33:01
DLR0920148,570029013:32:56
DLR0920148,5700500013:32:53
DLR0920148,57001013:32:42
DLR1020148,7700100013:31:44
DLR1220149,2080200013:31:35
DLR1220149,2100100013:31:17
DLR0220159,62002013:30:31
DLR1220149,2100100013:27:47
DLR1120148,9700200013:26:14
DLR1220149,2100100013:26:00
DLR1220149,2100100013:24:57
DLR1020148,77503013:22:26
DLR0220159,6100200013:18:38
DLR1020148,780043013:15:55
DLR0320159,820010013:15:04
DLR0320159,820010013:14:00
DLR1220149,20503013:11:54
DLR1220149,20501013:11:10
DLR1120148,970050013:11:01
DLR1120148,97003013:11:01
DLR0920148,5800100013:08:01
SOY102014380,03013:03:42
WTI05201591,751013:01:57
DLR1220149,20505012:54:45
SOF052015256,51012:50:01
SOF052015256,51012:49:03
RO151020141.230,318512:48:22
RO151020141.230,318512:48:22
RO151020141.230,318512:48:22
RO151020141.230,318512:48:21
RO151020141.230,058512:47:48
RO151020141.230,058512:47:48
RO151020141.230,058512:47:48
RO151020141.230,058512:47:47
SOF052015256,51012:46:56
SOF052015256,52012:46:04
SOF052015256,52012:45:14
SOY062015390,028012:37:42
SOY102014379,028012:37:16
DLR1020148,780010012:33:48
ISR052015256,0412:31:52
SOF052015256,1412:31:49
DLR0920148,57503012:29:42
DLR0920148,57502012:29:42
DLR1020148,790010012:25:48
DLR09201511,50001012:25:25
DLR1220149,21005012:20:41
CRN042015152,9812:15:01
RO151020141.233,186512:08:24
RO151020141.233,186512:08:24
RO151020141.233,186512:08:24
RO151020141.233,186512:08:23
RO151020141.233,186512:08:23
RO151020141.233,186512:08:22
RO151020141.233,186512:08:22
RO151020141.233,186512:08:22
RO151020141.233,186512:08:22
RO151020141.233,186512:08:22
ISR052015256,0412:08:18
SOF052015256,1412:08:11
DLR0920148,575050012:07:52
RO151020141.233,701512:05:45
RO151020141.233,701512:05:25
RO151020141.233,708512:03:35
DLR0320159,8100100011:59:50
ORO0520151.267,60111:25:07
ORO0520151.267,70111:25:03
ORO0520151.267,70111:24:58
ORO0520151.267,70111:24:57
ORO0520151.267,60111:24:48
ORO0520151.267,80111:24:41
ORO0520151.267,50111:24:10
ORO0520151.267,50111:24:03
ORO0520151.267,50111:23:59
ORO0520151.267,50111:23:55
ORO0520151.267,60111:23:48
ORO1120141.266,001011:23:46
ORO0520151.267,60111:23:45
ORO0520151.267,40111:23:36
ORO0520151.267,50111:23:33
ORO0520151.267,40111:23:27
DLR0320159,83501011:19:28
ORO1120141.266,701011:18:59
ORO1120141.266,601011:17:35
ORO1120141.267,701011:13:54
ORO1120141.268,001011:12:39
SOY102014379,23011:12:15
SOF112014286,0411:05:00
ISR112014283,2411:04:57
SOJ112014286,9410:59:45
SOF052015256,6410:59:41
SOF012015287,4410:59:39
SOF092014287,0410:59:35
SOF092014287,0410:59:25
SOJ112014286,9410:59:22
SOF052015256,6410:59:18
SOF012015287,4410:59:16
ORO1120141.268,501010:59:09
SOF112014286,0410:57:33
SOF112014285,0410:54:18
No hay operaciones de Opciones
Combinadas
SiglaPrecioVolumenHora
DOP 09/10 140,20003814:36:32
DOP 09/10 140,20001214:35:53
DOP 09/10 140,2000160014:35:28
DOP 09/10 140,2000135014:35:04
DOP 09/10 140,2000200014:34:54
DOP 09/10 140,2000500014:34:25
 
Ultimos Ajustes
 
DDF
02/09/2014
PosiciónAjusteVar. % 
DLR0920148,5680 0,30
DLR1020148,7630 0,31
DLR1120148,9550 0,35
DLR1220149,1980 0,25
DLR0120159,4050 0,28
DLR0220159,5950 0,45
DLR0320159,8050 0,31
DLR04201510,1000 0,44
DLR05201510,4000 0,00
DLR06201510,6990 0,52
DLR07201511,0000 0,90
DLR08201511,2450 0,88
DLR09201511,4510 0,87
 
 
DDA
02/09/2014
PosiciónAjusteVar. % 
ISR112014281,8 0,39
SOF092014283,0 0,35
SOF112014284,1 0,04
SOF052015256,4 0,51
SOY102014378,4 0,53
 
 

© 2014 Rosario Futures Exchange. Todos los derechos reservados.
webmaster@rofex.com.ar Tel: +54 +341 530 2900 - Fax: +54 +341 5302906