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 miércoles, 23 de julio de 2014
Futuros
PosiciónPrecioVolumenHora
SOF112014300,0416:59:03
SOF112014300,0116:59:03
SOF082014301,0416:57:27
ISR112014298,2516:56:05
SOF082014301,0216:55:36
ISR112014298,2416:55:00
SOF082014301,0816:52:01
SOF082014301,0216:50:29
SOF092014301,5116:46:28
SOF092014301,5216:43:24
ISR072014298,0416:27:57
ISR112014298,5416:27:35
ISR112014298,5416:27:34
SOF112014300,5416:25:44
SOF092014302,0316:25:19
SOF092014302,0216:25:03
SOF092014302,0116:25:03
SOF092014301,9116:24:57
SOF112014300,5616:24:44
ISR112014298,4416:24:36
ISR112014298,41016:24:32
SOF082014301,01316:23:33
SOF082014300,7216:23:23
SOF092014302,0416:16:38
ISR112014298,3416:15:54
SOF082014300,0216:08:32
SOF072014301,5116:07:07
SOF072014301,5616:05:58
SOF052015268,7416:05:12
SOF052015268,7216:05:12
SOF112014300,0116:04:54
SOF112014300,01016:04:54
SOF072014301,5716:04:13
SOF072014302,0115:53:37
SOF072014302,0215:53:06
ISR052015268,5415:40:33
ISR112014297,5415:32:10
ISR112014297,5415:32:05
ISR072014298,0415:31:48
DLR1020148,8340160015:29:50
AA17112014986,506515:29:34
AA17112014985,970515:29:20
DLR04201510,2500415:29:14
DLR0820148,4000100015:27:10
AA17112014986,674515:26:58
DLR0820148,4000100015:26:57
AA17112014986,669515:26:38
ISR112014297,3415:26:32
DLR0820148,40304015:26:25
DLR0820148,40301415:26:25
AA17112014987,112515:25:27
AA17112014987,106515:24:56
DLR1020148,8340410015:24:43
DLR0820148,40006015:20:33
DLR0720148,2090115:17:52
RO15082014992,738515:17:28
RO151020141.005,000515:17:24
DLR0720148,2090115:17:00
RO151020141.005,000515:16:51
DLR1120149,0380120015:15:37
SOF112014300,0415:14:51
SOF112014300,01015:14:45
DLR1120149,040010015:13:44
AA17102014962,967515:12:54
DLR0120159,4850100015:12:49
ISR112014297,11015:12:36
ISR112014297,11015:12:36
ISR112014297,1415:12:36
DLR1120149,040010015:12:31
DLR1120149,040010015:12:15
DLR1220149,2610100015:12:07
ISR112014297,3615:12:03
DLR1120149,040010015:10:19
ISR112014297,3415:09:32
ISR072014298,0415:09:05
SOY082014404,53015:08:42
CRN082014143,03015:07:36
DLR0120159,4850100015:05:47
DLR1220149,2580100015:03:04
RO151020141.007,5001015:03:02
DLR0120159,4830100015:03:01
SOF072014302,51015:02:41
SOF072014302,5415:02:41
SOF072014302,5915:02:41
SOF112014300,01014:59:17
ISR112014297,3414:58:50
ISR112014297,3114:57:26
DLR0120159,4800500014:56:10
DLR0120159,4850100014:56:06
DLR0720148,20803014:54:49
ISR112014297,3914:54:20
ISR052015268,5414:54:04
DLR09201511,540028014:52:06
DLR08201511,220015014:52:04
DLR0720148,2080100014:51:02
ISR112014297,5414:51:01
DLR1220149,2600100014:50:10
ISR112014297,31014:50:05
DLR0920148,6200100014:49:55
DLR0720148,2080200014:49:38
DLR0720148,2080100014:49:36
DLR0220159,7310100014:48:54
DLR0220159,7300100014:48:25
DLR1220149,2600100014:48:01
SOF072014302,1214:47:58
DLR0120159,4860100014:47:48
DLR0720148,2090100014:46:39
DLR05201510,570030014:46:29
ISR112014297,3614:45:51
SOY082014405,33014:45:42
DLR0720148,2090200014:45:41
DLR0120159,4850100014:45:21
SOY082014404,93014:45:02
ISR112014297,3414:44:35
DLR0120159,4850100014:43:55
ISR072014298,0414:43:28
ISR072014298,01014:43:28
RO151020141.007,5001014:42:42
SOY082014404,73014:42:17
DLR0720148,2100100014:41:17
DLR0720148,2100100014:41:13
ISR112014297,11014:40:53
DLR0920148,62501014:40:33
DLR0720148,2100100014:40:20
DLR0720148,2100100014:40:14
DLR0720148,2100100014:40:14
DLR0720148,2100500014:40:00
DLR0720148,2100100014:39:48
DLR0720148,211020014:39:44
DLR0720148,211020014:39:38
DLR0720148,2110480014:39:38
CRN082014142,52014:39:19
DLR0720148,2100200014:38:25
DLR0120159,4850100014:37:57
SOY082014405,01014:37:50
DLR0920148,6250100014:37:30
ISR112014297,11014:37:23
ISR112014297,11014:37:23
SOY082014405,03014:36:47
ISR112014297,11014:34:53
RO15082014995,507514:34:22
RO151020141.006,0001014:33:43
DLR0720148,2100100014:33:29
SOF072014302,51014:33:01
DLR0120159,4800500014:32:52
ISR112014297,51014:31:33
DLR0720148,2100200014:29:49
SOY102014396,11014:27:24
CRN082014142,13014:25:34
SOY082014404,23014:25:03
DLR1220149,2600100014:22:47
DLR0120159,4850100014:22:40
SOF072014302,0314:16:56
SOF072014302,51014:15:13
SOF072014302,5414:14:04
ISR112014297,5314:13:29
ISR112014297,51014:12:41
DLR1220149,265050014:06:07
DLR1220149,265025014:06:07
SOF112014300,01014:04:30
DLR1220149,270020014:03:00
DLR0720148,2100500014:01:55
ISR112014297,51014:01:17
DLR0720148,2110100014:01:09
DLR0720148,2110500014:01:05
ISR112014297,51014:00:39
ISR052015268,4213:40:51
DLR0720148,2090100013:38:16
SOF072014302,0113:33:54
SOF112014300,01013:27:03
DLR0720148,2090500013:26:59
ISR112014298,0413:26:38
SOF112014300,01013:25:37
DLR0720148,2090100013:25:35
SOF112014300,0513:24:18
DLR0720148,2090200013:24:13
DLR0720148,2090100013:24:13
SOF072014302,5913:24:09
DLR0720148,209020013:23:08
DLR0720148,2090200013:23:02
DLR0720148,2090200013:23:02
SOF072014302,5213:22:34
SOF072014302,5513:22:34
ISR112014297,51013:21:01
ISR112014297,51013:19:58
ISR112014297,51013:19:32
ISR112014297,51013:17:29
DLR0720148,2080100013:17:29
DLR0720148,209020013:13:34
DLR0720148,2090100013:13:34
DLR0720148,2090100013:13:32
DLR0720148,2090200013:13:32
DLR1220149,28505013:13:32
DLR0720148,2080100013:13:06
SOF072014302,51513:12:15
SOF072014302,4613:05:02
ISR112014297,51013:01:34
DLR0720148,2080500013:01:27
SOY102014394,0913:00:01
SOY102014394,01512:59:40
DLR0720148,2090100012:58:59
DLR0720148,2090100012:58:59
DLR0720148,2090500012:58:55
DLR0720148,2090100012:48:45
DLR0720148,2090100012:48:06
DLR0720148,2090100012:45:27
DLR0720148,2090100012:44:37
SOF112014300,0412:43:55
SOF112014300,0412:43:55
SOF112014300,01012:43:55
SOF072014302,5412:43:02
SOF112014300,01012:42:15
SOF112014300,0412:42:15
SOF112014300,0412:42:15
SOF072014302,5712:39:34
SOF072014302,5112:39:34
ISR112014297,61012:36:47
SOF112014299,4412:31:35
SOF112014299,42112:31:35
SOF112014299,44612:31:32
SOF112014299,4412:31:32
SOF112014299,45012:29:05
SOF112014299,45012:29:02
SOF112014300,0412:26:34
SOF072014300,0212:21:23
SOF072014300,01012:21:15
SOF112014300,1412:17:12
RO15072014982,000611:57:39
RO151020141.013,304511:53:00
ISR112014297,0611:47:30
ISR112014297,0411:40:44
ISR112014297,0411:34:57
ISR112014296,8511:34:53
SOY082014403,31011:33:35
ISR112014296,51011:27:55
ISR112014296,51011:26:27
ISR112014296,41011:25:38
ISR112014296,41011:25:22
CRN082014142,53011:24:00
SOF112014298,3411:23:57
ISR112014296,3411:23:54
ISR112014296,1411:22:36
ISR112014296,1411:21:22
ISR112014296,1411:18:32
SOJ112014298,0411:11:12
SOF052015268,7411:11:09
SOF012015299,8411:11:04
SOF112014298,0411:10:59
SOF092014299,5411:10:55
SOJ112014298,0411:10:47
SOF052015268,7411:10:45
SOF012015299,8411:10:42
SOF112014298,0411:10:40
SOF092014299,5411:10:37
CRN082014142,52011:07:05
CRN082014142,53011:06:42
SOY102014390,52910:39:29
Opciones
TipoPosiciónEjercicioPrecioVolumenHora
PutSOY1020143604,94015:06:33
PutSOY1020143676,75014:01:01
PutSOY1020143676,75014:00:12
PutSOY1020143676,75013:59:28
PutSOY1020143676,75013:50:26
PutSOY1020143605,84012:48:01
Combinadas
SiglaPrecioVolumenHora
DOP 07/08 140,1940100015:17:55
DOP 07/08 140,1950100013:24:01
DOP 07/08 140,1950500013:23:20
DOP 07/08 140,1950500013:23:04
 
Ultimos Ajustes
 
DDF
23/07/2014
PosiciónAjusteVar. % 
DLR0720148,2080 0,01
DLR0820148,4000 0,01
DLR0920148,6190 0,06
DLR1020148,8330 0,05
DLR1120149,0380 0,08
DLR1220149,2610 0,01
DLR0120159,4850 0,01
DLR0220159,7250 0,05
DLR0320159,9850 0,00
DLR04201510,2500 0,32
DLR05201510,5700 0,66
DLR06201510,7960 0,64
DLR07201510,9860 0,69
DLR08201511,2700 0,80
DLR09201511,5400 1,84
 
 
DDA
23/07/2014
PosiciónAjusteVar. % 
ISR112014298,2 0,98
SOF082014301,0 1,35
SOF112014300,0 1,28
SOF052015269,1 0,67
SOY102014396,6 1,69
 
 

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