سوابق ضهرم5013 | اختیار خرید اهرم | قیمت اعمال: 15,000 | شروع معاملات: 1403/12/25 | سررسید: 1404/5/29 | |
جمع خرید های حقیقی 115,497 | جمع فروش های حقیقی 115,083 | جمع خرید های حقوقی 7,530 | جمع فروش های حقوقی 7,944 | جمع قراردادهای بسته شده 98,296 | موقعیت های باز: 24,731 |
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 | 1404/05/25 | 1,709 | 22.6 | 7.1 B | 50,358 | 16,480 | 16,709 | 1.4 | 24,731 | 49,545 | 49,945 | 813 | 413 | -400 | 414 | 132 | 107 | 4 | 2 | 98.4 | 99.2 |
2 | 1404/05/22 | 1,450 | -37.74 | 14.9 M | 107 | 16,890 | 16,450 | -2.6 | 17,688 | 107 | 107 | 0 | 0 | 0 | 814 | 3 | 5 | 0 | 0 | 100.0 | 100.0 |
3 | 1404/05/21 | 2,280 | -22.42 | 59.4 M | 255 | 17,520 | 17,280 | -1.4 | 17,795 | 235 | 255 | 20 | 0 | -20 | 814 | 3 | 4 | 1 | 0 | 92.2 | 100.0 |
4 | 1404/05/20 | 2,900 | -25.16 | 220.4 M | 750 | 18,070 | 17,900 | -0.9 | 18,050 | 470 | 750 | 280 | 0 | -280 | 834 | 6 | 10 | 2 | 0 | 62.7 | 100.0 |
5 | 1404/05/19 | 3,210 | -15.33 | 53.9 M | 139 | 18,420 | 18,210 | -1.1 | 18,800 | 139 | 139 | 0 | 0 | 0 | 1,114 | 2 | 4 | 0 | 0 | 100.0 | 100.0 |
6 | 1404/05/18 | 4,100 | 31.62 | 499.3 M | 1,317 | 18,450 | 19,100 | 3.5 | 18,939 | 1,317 | 1,317 | 0 | 0 | 0 | 1,114 | 9 | 12 | 0 | 0 | 100.0 | 100.0 |
7 | 1404/05/15 | 2,964 | -6.85 | 102.8 M | 330 | 17,760 | 17,964 | 1.1 | 20,256 | 245 | 330 | 85 | 0 | -85 | 1,114 | 3 | 7 | 1 | 0 | 74.2 | 100.0 |
8 | 1404/05/14 | 2,605 | -14.53 | 41.4 M | 130 | 17,830 | 17,605 | -1.3 | 20,586 | 118 | 130 | 12 | 0 | -12 | 1,199 | 6 | 7 | 1 | 0 | 90.8 | 100.0 |
9 | 1404/05/13 | 3,499 | 34.37 | 261.8 M | 859 | 17,860 | 18,499 | 3.6 | 20,713 | 859 | 859 | 0 | 0 | 0 | 1,211 | 10 | 24 | 0 | 0 | 100.0 | 100.0 |
10 | 1404/05/12 | 2,600 | 3.92 | 464.6 M | 1,784 | 17,440 | 17,600 | 0.9 | 21,572 | 1,290 | 1,784 | 494 | 0 | -494 | 1,211 | 17 | 21 | 2 | 0 | 72.3 | 100.0 |
11 | 1404/05/11 | 2,399 | -20.43 | 1.3 B | 5,009 | 17,260 | 17,399 | 0.8 | 23,346 | 4,476 | 4,787 | 533 | 222 | -311 | 1,705 | 57 | 53 | 2 | 3 | 89.4 | 95.6 |
12 | 1404/05/08 | 3,050 | 17.53 | 1.6 B | 5,329 | 17,840 | 18,050 | 1.2 | 21,309 | 5,179 | 5,249 | 150 | 80 | -70 | 2,016 | 58 | 45 | 3 | 3 | 97.2 | 98.5 |
13 | 1404/05/07 | 2,565 | -27.85 | 1.9 B | 7,216 | 18,560 | 17,565 | -5.4 | 20,813 | 6,956 | 6,973 | 260 | 243 | -17 | 2,086 | 64 | 26 | 1 | 1 | 96.4 | 96.6 |
14 | 1404/05/06 | 3,500 | -30.57 | 168.8 M | 475 | 19,330 | 18,500 | -4.3 | 15,922 | 475 | 475 | 0 | 0 | 0 | 2,103 | 6 | 6 | 0 | 0 | 100.0 | 100.0 |
15 | 1404/05/05 | 4,013 | -30.65 | 344.3 M | 683 | 20,070 | 19,013 | -5.3 | 16,397 | 639 | 683 | 44 | 0 | -44 | 2,103 | 13 | 8 | 1 | 0 | 93.6 | 100.0 |
16 | 1404/05/04 | 5,600 | 2.64 | 163.2 M | 282 | 20,800 | 20,600 | -1.0 | 17,080 | 216 | 282 | 66 | 0 | -66 | 2,147 | 4 | 6 | 1 | 0 | 76.6 | 100.0 |
17 | 1404/05/01 | 5,573 | -13.98 | 252.0 M | 462 | 20,350 | 20,573 | 1.1 | 17,362 | 437 | 462 | 25 | 0 | -25 | 2,213 | 3 | 8 | 1 | 0 | 94.6 | 100.0 |
18 | 1404/04/31 | 6,153 | -2.47 | 227.4 M | 351 | 21,180 | 21,153 | -0.1 | 17,824 | 169 | 351 | 182 | 0 | -182 | 2,238 | 7 | 14 | 2 | 0 | 48.1 | 100.0 |
19 | 1404/04/30 | 6,750 | 13.92 | 555.2 M | 880 | 21,050 | 21,750 | 3.3 | 18,175 | 621 | 880 | 259 | 0 | -259 | 2,420 | 8 | 28 | 2 | 0 | 70.6 | 100.0 |
20 | 1404/04/29 | 5,967 | -5.48 | 138.6 M | 234 | 20,500 | 20,967 | 2.3 | 19,055 | 234 | 234 | 0 | 0 | 0 | 2,679 | 7 | 12 | 0 | 0 | 100.0 | 100.0 |
21 | 1404/04/28 | 6,250 | 4.01 | 750.0 M | 1,188 | 20,940 | 21,250 | 1.5 | 19,289 | 1,188 | 1,188 | 0 | 0 | 0 | 2,679 | 10 | 28 | 0 | 0 | 100.0 | 100.0 |
22 | 1404/04/25 | 6,109 | 14.4 | 3.2 B | 5,369 | 20,430 | 21,109 | 3.3 | 20,477 | 4,878 | 4,551 | 491 | 818 | 327 | 2,679 | 62 | 62 | 2 | 4 | 90.9 | 84.8 |
23 | 1404/04/24 | 5,250 | -6.08 | 2.3 B | 4,344 | 19,860 | 20,250 | 2.0 | 18,947 | 4,344 | 3,768 | 0 | 576 | 576 | 2,352 | 60 | 34 | 0 | 3 | 100.0 | 86.7 |
24 | 1404/04/23 | 5,575 | -4.03 | 3.6 B | 6,489 | 20,130 | 20,575 | 2.2 | 17,508 | 6,489 | 4,552 | 0 | 1,937 | 1,937 | 1,776 | 55 | 48 | 0 | 7 | 100.0 | 70.1 |
25 | 1404/04/22 | 6,049 | -3.48 | 3.2 B | 5,431 | 20,250 | 21,049 | 3.9 | 13,658 | 5,431 | 5,032 | 0 | 399 | 399 | -161 | 74 | 45 | 0 | 4 | 100.0 | 92.7 |
26 | 1404/04/21 | 6,549 | 14.77 | 2.2 B | 3,514 | 20,950 | 21,549 | 2.9 | 11,096 | 3,103 | 3,166 | 411 | 348 | -63 | -560 | 53 | 39 | 1 | 2 | 88.3 | 90.1 |
27 | 1404/04/18 | 6,300 | 2.94 | 3.3 B | 5,838 | 20,380 | 21,300 | 4.5 | 9,253 | 5,838 | 5,738 | 0 | 100 | 100 | -497 | 55 | 50 | 0 | 1 | 100.0 | 98.3 |
28 | 1404/04/17 | 5,720 | -19.43 | 1.4 B | 2,243 | 21,220 | 20,720 | -2.4 | 6,562 | 1,422 | 2,175 | 821 | 68 | -753 | -597 | 37 | 23 | 3 | 2 | 63.4 | 97.0 |
29 | 1404/04/16 | 6,799 | 12.08 | 1.5 B | 2,131 | 21,960 | 21,799 | -0.7 | 5,548 | 1,796 | 1,913 | 335 | 218 | -117 | 156 | 22 | 23 | 2 | 3 | 84.3 | 89.8 |
30 | 1404/04/11 | 7,021 | 26.73 | 794.6 M | 1,310 | 22,550 | 22,021 | -2.3 | 4,798 | 1,230 | 1,310 | 80 | 0 | -80 | 273 | 41 | 27 | 2 | 0 | 93.9 | 100.0 |
31 | 1404/04/10 | 5,518 | -10.63 | 269.8 M | 487 | 23,240 | 20,518 | -11.7 | 4,529 | 487 | 487 | 0 | 0 | 0 | 353 | 29 | 21 | 0 | 0 | 100.0 | 100.0 |
32 | 1404/04/09 | 6,000 | -19.02 | 523.0 M | 847 | 23,950 | 21,000 | -12.3 | 4,268 | 847 | 319 | 0 | 528 | 528 | 353 | 36 | 11 | 0 | 1 | 100.0 | 37.7 |
33 | 1404/04/08 | 7,100 | -9.52 | 1.1 B | 1,477 | 24,690 | 22,100 | -10.5 | 3,618 | 1,477 | 1,477 | 0 | 0 | 0 | -175 | 25 | 26 | 0 | 0 | 100.0 | 100.0 |
34 | 1404/04/07 | 7,402 | -41.08 | 530.5 M | 676 | 25,450 | 22,402 | -12.0 | 2,519 | 676 | 676 | 0 | 0 | 0 | -175 | 11 | 10 | 0 | 0 | 100.0 | 100.0 |
35 | 1404/03/21 | 12,562 | 0.93 | 106.8 M | 85 | 26,230 | 27,562 | 5.1 | 2,159 | 85 | 0 | 0 | 85 | 85 | -175 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |
36 | 1404/03/20 | 12,617 | 1.88 | 375.9 M | 302 | 26,090 | 27,617 | 5.9 | 2,159 | 302 | 0 | 0 | 302 | 302 | -260 | 4 | 0 | 0 | 1 | 100.0 | 0.0 |
37 | 1404/03/18 | 12,615 | -5.68 | 500.3 M | 404 | 26,420 | 27,615 | 4.5 | 2,159 | 404 | 200 | 0 | 204 | 204 | -562 | 8 | 1 | 0 | 1 | 100.0 | 49.5 |
38 | 1404/03/13 | 13,100 | -8.89 | 345.1 M | 258 | 27,070 | 28,100 | 3.8 | 2,166 | 258 | 52 | 0 | 206 | 206 | -766 | 2 | 4 | 0 | 1 | 100.0 | 20.2 |
39 | 1404/03/12 | 14,349 | -2.69 | 2.9 M | 2 | 27,840 | 29,349 | 5.4 | 2,131 | 2 | 0 | 0 | 2 | 2 | -972 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |
40 | 1404/03/11 | 18,459 | 27.3 | 8.8 M | 6 | 27,710 | 33,459 | 20.7 | 2,131 | 6 | 1 | 0 | 5 | 5 | -974 | 2 | 1 | 0 | 1 | 100.0 | 16.7 |
41 | 1404/03/10 | 14,500 | -1.62 | 72.5 M | 50 | 28,530 | 29,500 | 3.4 | 2,131 | 50 | 50 | 0 | 0 | 0 | -979 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
42 | 1404/03/07 | 14,700 | -3.53 | 147.4 M | 100 | 28,630 | 29,700 | 3.7 | 2,131 | 6 | 50 | 94 | 50 | -44 | -979 | 2 | 1 | 1 | 2 | 6.0 | 50.0 |
43 | 1404/03/06 | 15,504 | 6.22 | 155.4 M | 102 | 28,890 | 30,504 | 5.6 | 2,131 | 102 | 0 | 0 | 102 | 102 | -935 | 2 | 0 | 0 | 1 | 100.0 | 0.0 |
44 | 1404/03/05 | 14,967 | 0.46 | 221.9 M | 152 | 28,400 | 29,967 | 5.5 | 2,131 | 102 | 2 | 50 | 150 | 100 | -1,037 | 3 | 2 | 1 | 1 | 67.1 | 1.3 |
45 | 1404/03/04 | 14,700 | -6.62 | 225.0 M | 151 | 28,260 | 29,700 | 5.1 | 2,131 | 151 | 0 | 0 | 151 | 151 | -1,137 | 3 | 0 | 0 | 1 | 100.0 | 0.0 |
46 | 1404/03/03 | 15,615 | -0.24 | 28.3 M | 18 | 28,990 | 30,615 | 5.6 | 2,131 | 18 | 2 | 0 | 16 | 16 | -1,288 | 4 | 1 | 0 | 1 | 100.0 | 11.1 |
47 | 1404/02/31 | 15,000 | -6.25 | 234.8 M | 150 | 29,080 | 30,000 | 3.2 | 2,137 | 150 | 6 | 0 | 144 | 144 | -1,304 | 7 | 2 | 0 | 1 | 100.0 | 4.0 |
48 | 1404/02/30 | 16,000 | -9.54 | 3.2 M | 2 | 29,970 | 31,000 | 3.4 | 2,137 | 2 | 2 | 0 | 0 | 0 | -1,448 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
49 | 1404/02/28 | 17,555 | 1.93 | 31.8 M | 18 | 31,490 | 32,555 | 3.4 | 2,139 | 12 | 18 | 6 | 0 | -6 | -1,448 | 2 | 2 | 1 | 0 | 66.7 | 100.0 |
50 | 1404/02/27 | 16,800 | -4.14 | 39.6 M | 23 | 31,290 | 31,800 | 1.6 | 2,145 | 23 | 23 | 0 | 0 | 0 | -1,442 | 1 | 2 | 0 | 0 | 100.0 | 100.0 |
51 | 1404/02/24 | 18,052 | -4.49 | 7.0 M | 4 | 31,410 | 33,052 | 5.2 | 2,145 | 4 | 4 | 0 | 0 | 0 | -1,442 | 2 | 2 | 0 | 0 | 100.0 | 100.0 |
52 | 1404/02/23 | 18,900 | 12.94 | 3.8 M | 2 | 31,090 | 33,900 | 9.0 | 2,145 | 2 | 2 | 0 | 0 | 0 | -1,442 | 2 | 1 | 0 | 0 | 100.0 | 100.0 |
53 | 1404/02/20 | 16,735 | 0.12 | 1.7 M | 1 | 29,920 | 31,735 | 6.1 | 2,145 | 1 | 0 | 0 | 1 | 1 | -1,442 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |
54 | 1404/02/16 | 17,562 | 3.86 | 162.1 M | 97 | 29,890 | 32,562 | 8.9 | 2,145 | 97 | 9 | 0 | 88 | 88 | -1,443 | 2 | 1 | 0 | 1 | 100.0 | 9.3 |
55 | 1404/02/15 | 16,000 | -6.22 | 49.0 M | 29 | 29,800 | 31,000 | 4.0 | 2,240 | 29 | 27 | 0 | 2 | 2 | -1,531 | 4 | 4 | 0 | 1 | 100.0 | 93.1 |
56 | 1404/02/14 | 17,060 | 0.2 | 63.1 M | 37 | 30,320 | 32,060 | 5.7 | 2,241 | 37 | 37 | 0 | 0 | 0 | -1,533 | 3 | 2 | 0 | 0 | 100.0 | 100.0 |
57 | 1404/02/13 | 16,461 | -10.46 | 34.1 M | 20 | 31,250 | 31,461 | 0.7 | 2,248 | 20 | 13 | 0 | 7 | 7 | -1,533 | 4 | 5 | 0 | 1 | 100.0 | 65.0 |
58 | 1404/02/08 | 18,587 | 2.38 | 248.2 M | 135 | 31,610 | 33,587 | 6.3 | 2,246 | 135 | 11 | 0 | 124 | 124 | -1,540 | 5 | 1 | 0 | 2 | 100.0 | 8.1 |
59 | 1404/02/07 | 18,500 | -7.41 | 16.3 M | 9 | 32,100 | 33,500 | 4.4 | 2,146 | 9 | 9 | 0 | 0 | 0 | -1,664 | 2 | 2 | 0 | 0 | 100.0 | 100.0 |
60 | 1404/02/06 | 19,961 | 3.01 | 4.0 M | 2 | 33,080 | 34,961 | 5.7 | 2,146 | 2 | 1 | 0 | 1 | 1 | -1,664 | 2 | 1 | 0 | 1 | 100.0 | 50.0 |
61 | 1404/02/03 | 18,001 | -6.33 | 13.6 M | 7 | 32,380 | 33,001 | 1.9 | 2,146 | 7 | 2 | 0 | 5 | 5 | -1,665 | 5 | 1 | 0 | 1 | 100.0 | 28.6 |
62 | 1404/02/02 | 20,000 | 29.03 | 46.1 M | 24 | 31,900 | 35,000 | 9.7 | 2,148 | 24 | 10 | 0 | 14 | 14 | -1,670 | 3 | 2 | 0 | 2 | 100.0 | 41.7 |
63 | 1404/02/01 | 18,000 | -9.62 | 3.1 M | 2 | 31,120 | 33,000 | 6.0 | 2,138 | 2 | 2 | 0 | 0 | 0 | -1,684 | 2 | 2 | 0 | 0 | 100.0 | 100.0 |
64 | 1404/01/31 | 20,000 | 15.04 | 23.9 M | 12 | 30,240 | 35,000 | 15.7 | 2,138 | 12 | 12 | 0 | 0 | 0 | -1,684 | 3 | 3 | 0 | 0 | 100.0 | 100.0 |
65 | 1404/01/30 | 17,598 | 17.78 | 71.3 M | 41 | 29,360 | 32,598 | 11.0 | 2,138 | 41 | 41 | 0 | 0 | 0 | -1,684 | 4 | 4 | 0 | 0 | 100.0 | 100.0 |
66 | 1404/01/27 | 15,100 | 0.33 | 37.4 M | 25 | 28,530 | 30,100 | 5.5 | 2,138 | 25 | 2 | 0 | 23 | 23 | -1,684 | 2 | 1 | 0 | 1 | 100.0 | 8.0 |
67 | 1404/01/26 | 14,500 | -11.14 | 146.0 M | 97 | 28,100 | 29,500 | 5.0 | 2,138 | 97 | 22 | 0 | 75 | 75 | -1,707 | 10 | 4 | 0 | 1 | 100.0 | 22.7 |
68 | 1404/01/25 | 16,271 | 1.85 | 37.5 M | 23 | 28,360 | 31,271 | 10.3 | 2,141 | 23 | 9 | 0 | 14 | 14 | -1,782 | 5 | 3 | 0 | 1 | 100.0 | 39.1 |
69 | 1404/01/24 | 16,000 | 33.7 | 33.6 M | 21 | 27,540 | 31,000 | 12.6 | 2,132 | 21 | 9 | 0 | 12 | 12 | -1,796 | 4 | 2 | 0 | 1 | 100.0 | 42.9 |
70 | 1404/01/18 | 11,967 | -4.39 | 3.6 M | 3 | 24,530 | 26,967 | 9.9 | 2,111 | 3 | 0 | 0 | 3 | 3 | -1,808 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |
71 | 1404/01/17 | 12,517 | -0.8 | 125.2 M | 100 | 25,250 | 27,517 | 9.0 | 2,111 | 100 | 0 | 0 | 100 | 100 | -1,811 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |
72 | 1404/01/16 | 12,712 | 1.11 | 6.3 M | 5 | 25,750 | 27,712 | 7.6 | 2,111 | 5 | 3 | 0 | 2 | 2 | -1,911 | 2 | 1 | 0 | 1 | 100.0 | 60.0 |
73 | 1404/01/10 | 12,564 | 13.89 | 2.7 B | 2,119 | 25,330 | 27,564 | 8.8 | 2,108 | 100 | 2,019 | 2,019 | 100 | -1,919 | -1,913 | 1 | 1 | 1 | 1 | 4.7 | 95.3 |
74 | 1403/12/28 | 11,503 | 1.15 M | 104.8 M | 95 | 24,070 | 26,503 | 10.1 | 95 | 95 | 89 | 0 | 6 | 6 | 6 | 3 | 1 | 0 | 1 | 100.0 | 93.7 |