| سوابق ضفلا9023 | اختیار خرید فولاد | قیمت اعمال: 1,600 | شروع معاملات: 1404/5/22 | سررسید: 1404/9/12 | |
| جمع خرید های حقیقی 145,003 | جمع فروش های حقیقی 68,119 | جمع خرید های حقوقی 2,867 | جمع فروش های حقوقی 79,751 | جمع قراردادهای بسته شده 131,065 | موقعیت های باز: 16,805 |
| ردیف | تاریخ | اخرین | درصد | ارزش | حجم | قیمت دارایی پایه | قیمت سربه سری | درصد سربه سری | موقعیت های باز | حجم خرید حقیقی | حجم فروش حقیقی | حجم خرید حقوقی | حجم فروش حقوقی | جابجایی حقیقی به حقوقی | تراز حقیقی حقوقی | تعداد خریداران حقیقی | تعداد فروشندگان حقیقی | تعداد خریداران حقوقی | تعداد فروشندگان حقوقی | درصد خرید حقیقی | درصد فروش حقیقی |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 1404/08/24 | 1,523 | 15.47 | 40.4 M | 270 | 3,109 | 3,123 | 0.5 | 16,907 | 270 | 238 | 0 | 32 | 32 | 76,884 | 2 | 5 | 0 | 1 | 100.0 | 88.1 |
| 2 | 1404/08/21 | 1,320 | -5.17 | 7.9 M | 60 | 3,002 | 2,920 | -2.7 | 16,763 | 60 | 60 | 0 | 0 | 0 | 76,350 | 4 | 2 | 0 | 0 | 100.0 | 100.0 |
| 3 | 1404/08/20 | 1,356 | -9.78 | 24.6 M | 177 | 3,094 | 2,956 | -4.5 | 16,713 | 177 | 177 | 0 | 0 | 0 | 76,350 | 8 | 6 | 0 | 0 | 100.0 | 100.0 |
| 4 | 1404/08/19 | 1,485 | 23.75 | 12.8 M | 85 | 3,022 | 3,085 | 2.1 | 16,712 | 85 | 60 | 0 | 25 | 25 | 77,039 | 2 | 3 | 0 | 1 | 100.0 | 70.6 |
| 5 | 1404/08/18 | 1,200 | -14.29 | 600.0 K | 5 | 3,055 | 2,800 | -8.3 | 16,687 | 5 | 5 | 0 | 0 | 0 | 77,039 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
| 6 | 1404/08/17 | 1,400 | -0.36 | 15.4 M | 110 | 3,131 | 3,000 | -4.2 | 16,687 | 110 | 110 | 0 | 0 | 0 | 77,039 | 2 | 1 | 0 | 0 | 100.0 | 100.0 |
| 7 | 1404/08/14 | 1,401 | 13.35 | 58.2 M | 414 | 3,046 | 3,001 | -1.5 | 16,687 | 414 | 414 | 0 | 0 | 0 | 77,092 | 9 | 7 | 0 | 0 | 100.0 | 100.0 |
| 8 | 1404/08/13 | 1,390 | -8.19 | 63.5 M | 514 | 2,978 | 2,990 | 0.4 | 16,897 | 514 | 514 | 0 | 0 | 0 | 77,092 | 14 | 8 | 0 | 0 | 100.0 | 100.0 |
| 9 | 1404/08/12 | 1,410 | -5.5 | 9.1 M | 60 | 2,894 | 3,010 | 4.0 | 16,908 | 60 | 60 | 0 | 0 | 0 | 77,611 | 5 | 6 | 0 | 0 | 100.0 | 100.0 |
| 10 | 1404/08/11 | 1,519 | -5.83 | 120.5 M | 808 | 2,810 | 3,119 | 11.0 | 16,911 | 808 | 320 | 0 | 488 | 488 | 77,720 | 9 | 4 | 0 | 1 | 100.0 | 39.6 |
| 11 | 1404/08/10 | 1,400 | -3.11 | 178.1 M | 1,104 | 2,743 | 3,000 | 9.4 | 16,611 | 1,104 | 1,104 | 0 | 0 | 0 | 77,716 | 15 | 14 | 0 | 0 | 100.0 | 100.0 |
| 12 | 1404/08/07 | 1,495 | 11.73 | 45.9 M | 318 | 2,679 | 3,095 | 15.5 | 16,208 | 317 | 318 | 1 | 0 | -1 | 77,716 | 9 | 11 | 1 | 0 | 99.7 | 100.0 |
| 13 | 1404/08/06 | 1,350 | 23.97 | 33.3 M | 249 | 2,657 | 2,950 | 11.0 | 16,199 | 249 | 249 | 0 | 0 | 0 | 77,616 | 7 | 11 | 0 | 0 | 100.0 | 100.0 |
| 14 | 1404/08/05 | 1,098 | 4.97 | 1.1 M | 10 | 2,739 | 2,698 | -1.5 | 16,192 | 10 | 10 | 0 | 0 | 0 | 77,616 | 3 | 3 | 0 | 0 | 100.0 | 100.0 |
| 15 | 1404/08/04 | 1,400 | 27.04 | 51.7 M | 494 | 2,712 | 3,000 | 10.6 | 16,194 | 494 | 494 | 0 | 0 | 0 | 77,366 | 12 | 12 | 0 | 0 | 100.0 | 100.0 |
| 16 | 1404/08/03 | 1,000 | -16.46 | 12.5 M | 113 | 2,754 | 2,600 | -5.6 | 16,189 | 113 | 113 | 0 | 0 | 0 | 77,776 | 4 | 5 | 0 | 0 | 100.0 | 100.0 |
| 17 | 1404/07/29 | 1,150 | -2.54 | 7.5 M | 63 | 2,816 | 2,750 | -2.3 | 16,188 | 63 | 63 | 0 | 0 | 0 | 77,875 | 4 | 4 | 0 | 0 | 100.0 | 100.0 |
| 18 | 1404/07/27 | 1,178 | 10.3 | 12.0 M | 102 | 2,791 | 2,778 | -0.5 | 16,188 | 102 | 102 | 0 | 0 | 0 | 77,875 | 7 | 7 | 0 | 0 | 100.0 | 100.0 |
| 19 | 1404/07/23 | 1,159 | 2.11 | 77.4 M | 725 | 2,710 | 2,759 | 1.8 | 16,188 | 725 | 725 | 0 | 0 | 0 | 77,875 | 9 | 6 | 0 | 0 | 100.0 | 100.0 |
| 20 | 1404/07/22 | 1,062 | -17.99 | 3.4 M | 30 | 2,767 | 2,662 | -3.8 | 16,188 | 30 | 19 | 0 | 11 | 11 | 77,875 | 5 | 2 | 0 | 1 | 100.0 | 63.3 |
| 21 | 1404/07/21 | 1,295 | 2.7 | 129.5 K | 1 | 2,824 | 2,895 | 2.5 | 16,177 | 1 | 1 | 0 | 0 | 0 | 78,305 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
| 22 | 1404/07/20 | 1,276 | 11.34 | 24.5 M | 194 | 2,807 | 2,876 | 2.5 | 16,177 | 42 | 194 | 152 | 0 | -152 | 78,305 | 2 | 3 | 1 | 0 | 21.6 | 100.0 |
| 23 | 1404/07/19 | 1,137 | -1.47 | 14.7 M | 128 | 2,730 | 2,737 | 0.3 | 16,177 | 128 | 128 | 0 | 0 | 0 | 78,305 | 7 | 7 | 0 | 0 | 100.0 | 100.0 |
| 24 | 1404/07/16 | 1,149 | -2.46 | 33.0 M | 286 | 2,696 | 2,749 | 2.0 | 16,177 | 286 | 286 | 0 | 0 | 0 | 76,562 | 6 | 7 | 0 | 0 | 100.0 | 100.0 |
| 25 | 1404/07/15 | 1,200 | -0.33 | 22.5 M | 191 | 2,690 | 2,800 | 4.1 | 16,177 | 191 | 191 | 0 | 0 | 0 | 76,178 | 6 | 11 | 0 | 0 | 100.0 | 100.0 |
| 26 | 1404/07/14 | 1,071 | 1.32 | 311.9 M | 2,591 | 2,624 | 2,671 | 1.8 | 16,177 | 2,591 | 1,276 | 0 | 1,315 | 1,315 | 75,433 | 14 | 21 | 0 | 2 | 100.0 | 49.2 |
| 27 | 1404/07/13 | 1,139 | 3.17 | 116.1 M | 1,098 | 2,549 | 2,739 | 7.5 | 14,862 | 1,098 | 802 | 0 | 296 | 296 | 74,674 | 20 | 13 | 0 | 3 | 100.0 | 73.0 |
| 28 | 1404/07/12 | 1,045 | 21.09 | 314.1 M | 2,844 | 2,475 | 2,645 | 6.9 | 14,581 | 2,794 | 844 | 50 | 2,000 | 1,950 | 74,674 | 17 | 15 | 1 | 1 | 98.2 | 29.7 |
| 29 | 1404/07/09 | 895 | 0.9 | 71.1 M | 824 | 2,403 | 2,495 | 3.8 | 12,573 | 824 | 824 | 0 | 0 | 0 | 74,674 | 16 | 11 | 0 | 0 | 100.0 | 100.0 |
| 30 | 1404/07/08 | 889 | 1.6 | 63.7 M | 718 | 2,366 | 2,489 | 5.2 | 12,549 | 718 | 718 | 0 | 0 | 0 | 74,674 | 10 | 10 | 0 | 0 | 100.0 | 100.0 |
| 31 | 1404/07/07 | 860 | 0.12 | 20.1 M | 230 | 2,298 | 2,460 | 7.0 | 12,542 | 230 | 230 | 0 | 0 | 0 | 74,529 | 7 | 3 | 0 | 0 | 100.0 | 100.0 |
| 32 | 1404/07/06 | 895 | 9.82 | 43.6 M | 507 | 2,232 | 2,495 | 11.8 | 12,542 | 507 | 200 | 0 | 307 | 307 | 73,980 | 9 | 1 | 0 | 1 | 100.0 | 39.4 |
| 33 | 1404/07/05 | 792 | 16.81 | 24.6 M | 302 | 2,169 | 2,392 | 10.3 | 12,235 | 302 | 302 | 0 | 0 | 0 | 70,730 | 6 | 5 | 0 | 0 | 100.0 | 100.0 |
| 34 | 1404/07/02 | 700 | -4.89 | 8.4 M | 124 | 2,204 | 2,300 | 4.4 | 12,235 | 124 | 48 | 0 | 76 | 76 | 69,962 | 11 | 1 | 0 | 1 | 100.0 | 38.7 |
| 35 | 1404/07/01 | 716 | -4.53 | 2.8 M | 38 | 2,228 | 2,316 | 3.9 | 12,159 | 38 | 0 | 0 | 38 | 38 | 69,172 | 3 | 0 | 0 | 2 | 100.0 | 0.0 |
| 36 | 1404/06/31 | 731 | 3.98 | 10.0 M | 133 | 2,166 | 2,331 | 7.6 | 12,121 | 133 | 40 | 0 | 93 | 93 | 69,172 | 9 | 2 | 0 | 2 | 100.0 | 30.1 |
| 37 | 1404/06/30 | 703 | -6.39 | 68.9 M | 981 | 2,292 | 2,303 | 0.5 | 12,023 | 981 | 773 | 0 | 208 | 208 | 62,570 | 5 | 2 | 0 | 1 | 100.0 | 78.8 |
| 38 | 1404/06/29 | 740 | -7.73 | 2.1 M | 28 | 2,424 | 2,340 | -3.5 | 11,815 | 28 | 28 | 0 | 0 | 0 | 60,810 | 2 | 2 | 0 | 0 | 100.0 | 100.0 |
| 39 | 1404/06/26 | 799 | -1.84 | 1.1 M | 14 | 2,460 | 2,399 | -2.5 | 11,815 | 14 | 14 | 0 | 0 | 0 | 60,610 | 3 | 2 | 0 | 0 | 100.0 | 100.0 |
| 40 | 1404/06/25 | 809 | -6.26 | 651.2 K | 8 | 2,399 | 2,409 | 0.4 | 11,815 | 8 | 8 | 0 | 0 | 0 | 60,260 | 3 | 1 | 0 | 0 | 100.0 | 100.0 |
| 41 | 1404/06/24 | 850 | -6.49 | 40.2 M | 466 | 2,417 | 2,450 | 1.4 | 11,815 | 466 | 466 | 0 | 0 | 0 | 54,326 | 11 | 7 | 0 | 0 | 100.0 | 100.0 |
| 42 | 1404/06/23 | 905 | 6.47 | 94.8 M | 1,043 | 2,440 | 2,505 | 2.7 | 11,815 | 1,043 | 1,043 | 0 | 0 | 0 | 51,562 | 15 | 7 | 0 | 0 | 100.0 | 100.0 |
| 43 | 1404/06/22 | 750 | -20.97 | 1.9 M | 22 | 2,371 | 2,350 | -0.9 | 11,715 | 22 | 20 | 0 | 2 | 2 | 48,054 | 3 | 1 | 0 | 1 | 100.0 | 90.9 |
| 44 | 1404/06/18 | 900 | -4.86 | 8.9 M | 94 | 2,341 | 2,500 | 6.8 | 11,713 | 94 | 64 | 0 | 30 | 30 | 39,924 | 5 | 3 | 0 | 1 | 100.0 | 68.1 |
| 45 | 1404/06/17 | 945 | 13.31 | 51.0 M | 539 | 2,365 | 2,545 | 7.6 | 11,683 | 539 | 539 | 0 | 0 | 0 | 31,632 | 9 | 3 | 0 | 0 | 100.0 | 100.0 |
| 46 | 1404/06/16 | 830 | 2.34 | 124.2 M | 1,490 | 2,297 | 2,430 | 5.8 | 11,683 | 1,490 | 1,490 | 0 | 0 | 0 | 19,921 | 7 | 4 | 0 | 0 | 100.0 | 100.0 |
| 47 | 1404/06/15 | 799 | -3.73 | 159.3 M | 1,965 | 2,231 | 2,399 | 7.5 | 11,683 | 1,965 | 1,963 | 0 | 2 | 2 | 6,271 | 8 | 5 | 0 | 1 | 100.0 | 99.9 |
| 48 | 1404/06/12 | 819 | 5.81 | 45.1 M | 543 | 2,167 | 2,419 | 11.6 | 11,681 | 543 | 543 | 0 | 0 | 0 | 4,704 | 10 | 4 | 0 | 0 | 100.0 | 100.0 |
| 49 | 1404/06/11 | 928 | 7.53 | 891.9 M | 11,529 | 2,119 | 2,528 | 19.3 | 11,630 | 11,529 | 2,033 | 0 | 9,496 | 9,496 | 4,543 | 17 | 4 | 0 | 2 | 100.0 | 17.6 |
| 50 | 1404/06/09 | 870 | 18.21 | 116.3 M | 1,348 | 2,064 | 2,470 | 19.7 | 2,844 | 1,348 | 171 | 0 | 1,177 | 1,177 | 4,537 | 3 | 3 | 0 | 2 | 100.0 | 12.7 |
| 51 | 1404/06/08 | 825 | 29.92 | 10.4 M | 142 | 2,070 | 2,425 | 17.1 | 1,641 | 142 | 7 | 0 | 135 | 135 | 4,353 | 3 | 2 | 0 | 1 | 100.0 | 4.9 |
| 52 | 1404/06/03 | 644 | -7.6 | 8.2 M | 129 | 2,126 | 2,244 | 5.6 | 1,501 | 129 | 35 | 0 | 94 | 94 | 3,298 | 5 | 2 | 0 | 1 | 100.0 | 27.1 |
| 53 | 1404/06/01 | 716 | -1.24 | 4.3 M | 62 | 2,146 | 2,316 | 7.9 | 1,372 | 62 | 0 | 0 | 62 | 62 | 3,066 | 2 | 0 | 0 | 1 | 100.0 | 0.0 |
| 54 | 1404/05/29 | 716 | -7.85 | 1.2 M | 16 | 2,246 | 2,316 | 3.1 | 1,310 | 16 | 0 | 0 | 16 | 16 | 14 | 4 | 0 | 0 | 2 | 100.0 | 0.0 |
| 55 | 1404/05/28 | 768 | -3.64 | 1.2 M | 15 | 2,236 | 2,368 | 5.9 | 1,294 | 15 | 0 | 0 | 15 | 15 | 6 | 2 | 0 | 0 | 1 | 100.0 | 0.0 |
| 56 | 1404/05/27 | 810 | 0.75 | 3.9 M | 49 |