| سوابق ضخود9043 | اختیار خرید خودرو | قیمت اعمال: 450 | شروع معاملات: 1404/5/18 | سررسید: 1404/9/5 | |
| جمع خرید های حقیقی 10,143,708 | جمع فروش های حقیقی 9,454,858 | جمع خرید های حقوقی 588,523 | جمع فروش های حقوقی 1,277,373 | جمع قراردادهای بسته شده 8,275,845 | موقعیت های باز: 2,456,386 |
| 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 | 1404/08/25 | 95 | 13.1 | 3.3 B | 377,601 | 535 | 545 | 1.9 | 2,456,386 | 371,601 | 319,365 | 6,000 | 58,236 | 52,236 | 688,850 | 103 | 104 | 2 | 2 | 98.4 | 84.6 |
| 2 | 1404/08/24 | 83 | -4.6 | 1.7 B | 205,255 | 532 | 533 | 0.2 | 2,540,506 | 187,255 | 170,755 | 18,000 | 34,500 | 16,500 | 636,614 | 93 | 93 | 2 | 1 | 91.2 | 83.2 |
| 3 | 1404/08/21 | 88 | 4.76 | 1.9 B | 221,127 | 528 | 538 | 1.9 | 2,532,789 | 219,662 | 195,487 | 1,465 | 25,640 | 24,175 | 620,114 | 105 | 88 | 1 | 4 | 99.3 | 88.4 |
| 4 | 1404/08/20 | 82 | -5.75 | 1.3 B | 152,233 | 525 | 532 | 1.3 | 2,512,344 | 121,807 | 139,154 | 30,426 | 13,079 | -17,347 | 595,939 | 61 | 62 | 6 | 4 | 80.0 | 91.4 |
| 5 | 1404/08/19 | 86 | -2.27 | 2.1 B | 245,904 | 526 | 536 | 1.9 | 2,519,702 | 244,904 | 235,810 | 1,000 | 10,094 | 9,094 | 613,286 | 108 | 78 | 1 | 3 | 99.6 | 95.9 |
| 6 | 1404/08/18 | 82 | -30.51 | 3.2 B | 367,042 | 542 | 532 | -1.8 | 2,527,769 | 355,500 | 356,426 | 11,542 | 10,616 | -926 | 604,192 | 118 | 119 | 3 | 3 | 96.9 | 97.1 |
| 7 | 1404/08/17 | 108 | -6.9 | 2.6 B | 217,787 | 558 | 558 | 0.0 | 2,693,978 | 205,587 | 213,525 | 12,200 | 4,262 | -7,938 | 605,118 | 106 | 111 | 4 | 2 | 94.4 | 98.0 |
| 8 | 1404/08/14 | 119 | -1.65 | 4.7 B | 405,804 | 558 | 569 | 2.0 | 2,690,264 | 385,172 | 387,249 | 20,632 | 18,555 | -2,077 | 613,056 | 139 | 117 | 4 | 4 | 94.9 | 95.4 |
| 9 | 1404/08/13 | 115 | -12.21 | 4.2 B | 345,746 | 564 | 565 | 0.2 | 2,728,510 | 315,646 | 324,900 | 30,100 | 20,846 | -9,254 | 615,133 | 159 | 143 | 2 | 4 | 91.3 | 94.0 |
| 10 | 1404/08/12 | 124 | 3.33 | 6.3 B | 476,663 | 578 | 574 | -0.7 | 2,809,032 | 426,234 | 448,737 | 50,429 | 27,926 | -22,503 | 624,387 | 146 | 174 | 3 | 3 | 89.4 | 94.1 |
| 11 | 1404/08/11 | 129 | 8.4 | 8.7 B | 720,309 | 564 | 579 | 2.7 | 2,925,335 | 693,182 | 695,620 | 27,127 | 24,689 | -2,438 | 646,890 | 188 | 217 | 5 | 9 | 96.2 | 96.6 |
| 12 | 1404/08/10 | 110 | 4.76 | 11.9 B | 1,001,469 | 555 | 560 | 0.9 | 2,767,085 | 927,494 | 906,226 | 73,975 | 95,243 | 21,268 | 649,328 | 250 | 211 | 9 | 7 | 92.6 | 90.5 |
| 13 | 1404/08/07 | 114 | 16.33 | 10.0 B | 959,517 | 541 | 564 | 4.3 | 2,510,387 | 827,751 | 856,524 | 131,766 | 102,993 | -28,773 | 628,060 | 203 | 196 | 10 | 8 | 86.3 | 89.3 |
| 14 | 1404/08/06 | 93 | -3.12 | 11.1 B | 1,128,931 | 531 | 543 | 2.3 | 2,126,275 | 1,102,929 | 996,731 | 26,002 | 132,200 | 106,198 | 656,833 | 261 | 178 | 3 | 2 | 97.7 | 88.3 |
| 15 | 1404/08/05 | 100 | 9.89 | 6.1 B | 637,660 | 531 | 550 | 3.6 | 1,494,491 | 627,660 | 606,728 | 10,000 | 30,932 | 20,932 | 550,635 | 146 | 155 | 3 | 4 | 98.4 | 95.1 |
| 16 | 1404/08/04 | 88 | -4.35 | 3.7 B | 404,449 | 521 | 538 | 3.3 | 1,159,514 | 397,449 | 358,249 | 7,000 | 46,200 | 39,200 | 529,703 | 151 | 115 | 2 | 7 | 98.3 | 88.6 |
| 17 | 1404/08/03 | 93 | -6.06 | 4.7 B | 509,559 | 514 | 543 | 5.6 | 1,001,817 | 499,255 | 428,229 | 10,304 | 81,330 | 71,026 | 490,503 | 167 | 112 | 2 | 10 | 98.0 | 84.0 |
| 18 | 1404/07/30 | 109 | 21.11 | 2.6 B | 263,482 | 526 | 559 | 6.3 | 661,501 | 219,544 | 182,043 | 43,938 | 81,439 | 37,501 | 419,477 | 109 | 115 | 1 | 5 | 83.3 | 69.1 |
| 19 | 1404/07/29 | 94 | -2.08 | 1.9 B | 211,234 | 518 | 544 | 5.0 | 598,212 | 211,234 | 153,664 | 0 | 57,570 | 57,570 | 381,976 | 127 | 86 | 0 | 6 | 100.0 | 72.7 |
| 20 | 1404/07/28 | 95 | -5.0 | 941.9 M | 98,290 | 529 | 545 | 3.0 | 535,808 | 97,154 | 98,190 | 1,136 | 100 | -1,036 | 324,406 | 56 | 41 | 2 | 1 | 98.8 | 99.9 |
| 21 | 1404/07/26 | 109 | 32.93 | 2.8 B | 279,805 | 517 | 559 | 8.1 | 539,546 | 279,185 | 279,805 | 620 | 0 | -620 | 325,442 | 118 | 73 | 2 | 0 | 99.8 | 100.0 |
| 22 | 1404/07/23 | 93 | 17.72 | 3.1 B | 380,711 | 502 | 543 | 8.2 | 562,447 | 378,636 | 269,558 | 2,075 | 111,153 | 109,078 | 326,062 | 113 | 77 | 2 | 4 | 99.5 | 70.8 |
| 23 | 1404/07/22 | 74 | 0.0 | 1.0 B | 131,776 | 490 | 524 | 6.9 | 541,012 | 129,554 | 84,765 | 2,222 | 47,011 | 44,789 | 216,984 | 61 | 35 | 3 | 3 | 98.3 | 64.3 |
| 24 | 1404/07/16 | 69 | -11.54 | 1.3 B | 180,301 | 476 | 519 | 9.0 | 530,623 | 140,301 | 149,775 | 40,000 | 30,526 | -9,474 | 172,195 | 83 | 62 | 1 | 5 | 77.8 | 83.1 |
| 25 | 1404/07/15 | 79 | 29.51 | 1.8 B | 236,048 | 464 | 529 | 14.0 | 456,753 | 215,618 | 162,310 | 20,430 | 73,738 | 53,308 | 181,669 | 68 | 81 | 2 | 2 | 91.3 | 68.8 |
| 26 | 1404/07/14 | 57 | 7.55 | 1.5 B | 246,959 | 452 | 507 | 12.2 | 326,849 | 246,959 | 197,471 | 0 | 49,488 | 49,488 | 128,361 | 69 | 96 | 0 | 1 | 100.0 | 80.0 |
| 27 | 1404/07/13 | 52 | -11.86 | 433.0 M | 81,044 | 445 | 502 | 12.8 | 145,707 | 81,044 | 79,634 | 0 | 1,410 | 1,410 | 78,873 | 69 | 41 | 0 | 1 | 100.0 | 98.3 |
| 28 | 1404/07/12 | 60 | 42.86 | 376.1 M | 64,099 | 433 | 510 | 17.8 | 134,552 | 63,499 | 51,607 | 600 | 12,492 | 11,892 | 77,463 | 54 | 35 | 1 | 3 | 99.1 | 80.5 |
| 29 | 1404/07/09 | 41 | 0.0 | 25.7 M | 6,185 | 421 | 491 | 16.6 | 96,929 | 6,185 | 6,185 | 0 | 0 | 0 | 65,571 | 8 | 12 | 0 | 0 | 100.0 | 100.0 |
| 30 | 1404/07/08 | 38 | -13.64 | 75.8 M | 18,517 | 427 | 488 | 14.3 | 96,632 | 17,947 | 9,619 | 570 | 8,898 | 8,328 | 65,571 | 24 | 12 | 1 | 3 | 96.9 | 51.9 |
| 31 | 1404/07/07 | 40 | -14.89 | 134.2 M | 30,633 | 419 | 490 | 16.9 | 88,294 | 30,633 | 13,659 | 0 | 16,974 | 16,974 | 57,243 | 17 | 13 | 0 | 7 | 100.0 | 44.6 |
| 32 | 1404/07/06 | 50 | 51.52 | 183.5 M | 38,925 | 407 | 500 | 22.9 | 74,605 | 38,925 | 19,525 | 0 | 19,400 | 19,400 | 40,269 | 30 | 16 | 0 | 4 | 100.0 | 50.2 |
| 33 | 1404/07/05 | 40 | 53.85 | 28.2 M | 8,567 | 396 | 490 | 23.7 | 42,408 | 8,567 | 8,095 | 0 | 472 | 472 | 20,869 | 14 | 7 | 0 | 1 | 100.0 | 94.5 |
| 34 | 1404/07/02 | 26 | -29.73 | 12.6 M | 4,912 | 392 | 476 | 21.4 | 36,986 | 4,912 | 4,912 | 0 | 0 | 0 | 20,397 | 7 | 5 | 0 | 0 | 100.0 | 100.0 |
| 35 | 1404/07/01 | 37 | 32.14 | 3.7 K | 1 | 402 | 487 | 21.1 | 36,835 | 1 | 1 | 0 | 0 | 0 | 20,397 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
| 36 | 1404/06/31 | 28 | -15.15 | 27.4 M | 9,885 | 402 | 478 | 18.9 | 36,834 | 9,885 | 4,995 | 0 | 4,890 | 4,890 | 20,397 | 18 | 6 | 0 | 3 | 100.0 | 50.5 |
| 37 | 1404/06/30 | 33 | 10.0 | 12.2 M | 3,735 | 391 | 483 | 23.5 | 33,188 | 3,735 | 3,735 | 0 | 0 | 0 | 15,507 | 5 | 5 | 0 | 0 | 100.0 | 100.0 |
| 38 | 1404/06/29 | 30 | -23.08 | 3.0 M | 1,000 | 403 | 480 | 19.1 | 32,558 | 1,000 | 1,000 | 0 | 0 | 0 | 15,507 | 3 | 1 | 0 | 0 | 100.0 | 100.0 |
| 39 | 1404/06/26 | 39 | 0.0 | 4.3 M | 1,120 | 415 | 489 | 17.8 | 32,558 | 1,120 | 1,120 | 0 | 0 | 0 | 15,507 | 3 | 3 | 0 | 0 | 100.0 | 100.0 |
| 40 | 1404/06/25 | 38 | -7.32 | 7.5 M | 1,951 | 426 | 488 | 14.6 | 31,538 | 1,951 | 1,951 | 0 | 0 | 0 | 15,507 | 3 | 4 | 0 | 0 | 100.0 | 100.0 |
| 41 | 1404/06/24 | 42 | -6.67 | 60.9 M | 14,919 | 437 | 492 | 12.6 | 29,587 | 14,919 | 14,919 | 0 | 0 | 0 | 15,507 | 7 | 7 | 0 | 0 | 100.0 | 100.0 |
| 42 | 1404/06/23 | 45 | 45.16 | 11.8 M | 2,653 | 429 | 495 | 15.4 | 24,787 | 2,653 | 1,496 | 0 | 1,157 | 1,157 | 15,507 | 9 | 6 | 0 | 1 | 100.0 | 56.4 |
| 43 | 1404/06/22 | 35 | -12.5 | 5.5 M | 1,781 | 417 | 485 | 16.3 | 24,270 | 1,781 | 1,781 | 0 | 0 | 0 | 14,350 | 6 | 4 | 0 | 0 | 100.0 | 100.0 |
| 44 | 1404/06/18 | 43 | 7.5 | 1.2 M | 300 | 423 | 493 | 16.5 | 24,267 | 300 | 300 | 0 | 0 | 0 | 14,350 | 4 | 4 | 0 | 0 | 100.0 | 100.0 |
| 45 | 1404/06/17 | 40 | 100.0 | 35.4 M | 8,850 | 412 | 490 | 18.9 | 24,015 | 8,850 | 8,850 | 0 | 0 | 0 | 14,350 | 2 | 3 | 0 | 0 | 100.0 | 100.0 |
| 46 | 1404/06/15 | 20 | 17.65 | 4.0 M | 2,004 | 393 | 470 | 19.6 | 23,465 | 2,004 | 2,004 | 0 | 0 | 0 | 14,350 | 4 | 2 | 0 | 0 | 100.0 | 100.0 |
| 47 | 1404/06/11 | 22 | 22.22 | 3.5 K | 2 | 386 | 472 | 22.3 | 24,467 | 2 | 2 | 0 | 0 | 0 | 14,350 | 2 | 1 | 0 | 0 | 100.0 | 100.0 |
| 48 | 1404/06/09 | 20 | -25.93 | 5.4 K | 3 | 376 | 470 | 25.0 | 24,467 | 3 | 3 | 0 | 0 | 0 | 14,350 | 3 | 3 | 0 | 0 | 100.0 | 100.0 |
| 49 | 1404/06/08 | 27 | -43.75 | 135.0 K | 50 | 367 | 477 | 30.0 | 24,468 | 50 | 50 | 0 | 0 | 0 | 14,350 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
| 50 | 1404/06/04 | 49 | 96.0 | 501.5 K | 104 | 375 | 499 | 33.1 | 24,418 | 104 | 104 | 0 | 0 | 0 | 14,350 | 1 | 2 | 0 | 0 | 100.0 | 100.0 |
| 51 | 1404/06/03 | 25 | 25.0 | 2.5 M | 1,000 | 380 | 475 | 25.0 | 24,314 | 1,000 | 1,000 | 0 | 0 | 0 | 14,350 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
| 52 | 1404/06/01 | 21 | -58.0 | 46.0 M | 23,327 | 386 | 471 | 22.0 | 23,314 | 14,363 | 13 | 8,964 | 23,314 | 14,350 | 14,350 | 7 | 3 | 1 | 1 | 61.6 | 0.1 |
| 53 | 1404/05/18 | 26 | 2.5 K | 5.0 M | 1,002 | 417 | 476 | 14.1 | 1,000 | 1,002 | 1,002 | 0 | 0 | 0 | 0 | 5 | 2 | 0 | 0 | 100.0 | 100.0 |