سوابق ضهرم7035 | اختیار خرید اهرم | قیمت اعمال: 20,000 | شروع معاملات: 1404/3/3 | سررسید: 1404/7/30 | |
جمع خرید های حقیقی 13,843,313 | جمع فروش های حقیقی 13,663,199 | جمع خرید های حقوقی 750,025 | جمع فروش های حقوقی 930,139 | جمع قراردادهای بسته شده 14,060,079 | موقعیت های باز: 533,259 |
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 | 1404/07/08 | 2,370 | -16.43 | 54.6 B | 221,926 | 20,460 | 22,370 | 9.3 | 533,259 | 204,833 | 195,434 | 17,093 | 26,492 | 9,399 | 180,114 | 386 | 405 | 11 | 10 | 92.3 | 88.1 |
2 | 1404/07/07 | 2,450 | 6.85 | 77.6 B | 273,493 | 19,680 | 22,450 | 14.1 | 514,370 | 240,853 | 241,225 | 32,640 | 32,268 | -372 | 170,715 | 450 | 411 | 12 | 14 | 88.1 | 88.2 |
3 | 1404/07/06 | 2,621 | 102.08 | 13.4 B | 58,529 | 18,930 | 22,621 | 19.5 | 510,356 | 39,384 | 48,675 | 19,145 | 9,854 | -9,291 | 171,087 | 29 | 177 | 7 | 4 | 67.3 | 83.2 |
4 | 1404/07/05 | 1,300 | 186.98 | 3.2 B | 24,569 | 18,210 | 21,300 | 17.0 | 568,885 | 6,826 | 19,664 | 17,743 | 4,905 | -12,838 | 180,378 | 22 | 111 | 8 | 3 | 27.8 | 80.0 |
5 | 1404/07/02 | 451 | -27.84 | 461.6 M | 10,201 | 17,510 | 20,451 | 16.8 | 593,454 | 5,544 | 9,507 | 4,657 | 694 | -3,963 | 193,216 | 23 | 25 | 4 | 1 | 54.3 | 93.2 |
6 | 1404/07/01 | 558 | -30.51 | 113.1 M | 1,811 | 17,880 | 20,558 | 15.0 | 603,655 | 1,231 | 1,811 | 580 | 0 | -580 | 197,179 | 6 | 26 | 4 | 0 | 68.0 | 100.0 |
7 | 1404/06/31 | 530 | 15.47 | 1.5 B | 18,152 | 18,100 | 20,530 | 13.4 | 605,466 | 4,829 | 17,938 | 13,323 | 214 | -13,109 | 197,759 | 22 | 79 | 9 | 1 | 26.6 | 98.8 |
8 | 1404/06/30 | 500 | 25.0 | 1.4 B | 30,015 | 17,430 | 20,500 | 17.6 | 623,618 | 9,599 | 26,247 | 20,416 | 3,768 | -16,648 | 210,868 | 35 | 62 | 6 | 4 | 32.0 | 87.4 |
9 | 1404/06/29 | 356 | -70.6 | 3.7 B | 92,476 | 18,130 | 20,356 | 12.3 | 653,633 | 53,517 | 87,774 | 38,959 | 4,702 | -34,257 | 227,516 | 88 | 197 | 8 | 5 | 57.9 | 94.9 |
10 | 1404/06/26 | 1,160 | -26.21 | 69.1 B | 570,909 | 18,880 | 21,160 | 12.1 | 744,194 | 534,523 | 544,934 | 36,386 | 25,975 | -10,411 | 261,773 | 856 | 635 | 14 | 18 | 93.6 | 95.5 |
11 | 1404/06/25 | 1,340 | -32.08 | 61.8 B | 393,205 | 19,620 | 21,340 | 8.8 | 705,381 | 370,016 | 378,715 | 23,189 | 14,490 | -8,699 | 272,184 | 643 | 584 | 11 | 10 | 94.1 | 96.3 |
12 | 1404/06/24 | 1,770 | -17.71 | 107.4 B | 544,546 | 20,360 | 21,770 | 6.9 | 695,784 | 518,074 | 523,836 | 26,472 | 20,710 | -5,762 | 280,883 | 593 | 564 | 11 | 10 | 95.1 | 96.2 |
13 | 1404/06/23 | 2,293 | 49.28 | 130.7 B | 607,827 | 20,130 | 22,293 | 10.7 | 684,366 | 571,713 | 563,479 | 36,114 | 44,348 | 8,234 | 286,645 | 663 | 716 | 17 | 15 | 94.1 | 92.7 |
14 | 1404/06/22 | 1,521 | 8.8 | 72.9 B | 474,871 | 19,500 | 21,521 | 10.4 | 705,819 | 462,984 | 456,024 | 11,887 | 18,847 | 6,960 | 278,411 | 559 | 494 | 8 | 9 | 97.5 | 96.0 |
15 | 1404/06/18 | 1,570 | 8.2 | 4.2 B | 30,114 | 19,460 | 21,570 | 10.8 | 665,333 | 22,119 | 30,060 | 7,995 | 54 | -7,941 | 271,451 | 41 | 104 | 5 | 2 | 73.5 | 99.8 |
16 | 1404/06/17 | 1,590 | 72.26 | 18.5 B | 127,149 | 19,280 | 21,590 | 12.0 | 695,447 | 77,557 | 116,223 | 49,592 | 10,926 | -38,666 | 279,392 | 76 | 246 | 13 | 3 | 61.0 | 91.4 |
17 | 1404/06/16 | 1,000 | 17.65 | 8.4 B | 91,376 | 18,570 | 21,000 | 13.1 | 822,596 | 62,522 | 90,396 | 28,854 | 980 | -27,874 | 318,058 | 81 | 223 | 12 | 2 | 68.4 | 98.9 |
18 | 1404/06/15 | 760 | -14.22 | 62.3 B | 732,594 | 18,130 | 20,760 | 14.5 | 913,972 | 703,790 | 715,793 | 28,804 | 16,801 | -12,003 | 345,932 | 705 | 629 | 15 | 15 | 96.1 | 97.7 |
19 | 1404/06/12 | 900 | 21.79 | 85.2 B | 961,504 | 18,120 | 20,900 | 15.3 | 893,785 | 931,730 | 940,568 | 29,774 | 20,936 | -8,838 | 357,935 | 711 | 815 | 14 | 19 | 96.9 | 97.8 |
20 | 1404/06/11 | 788 | 50.38 | 51.6 B | 698,190 | 17,450 | 20,788 | 19.1 | 889,382 | 639,539 | 624,133 | 58,651 | 74,057 | 15,406 | 366,773 | 629 | 619 | 15 | 14 | 91.6 | 89.4 |
21 | 1404/06/09 | 531 | 29.2 | 32.0 B | 611,503 | 16,830 | 20,531 | 22.0 | 886,481 | 569,115 | 571,708 | 42,388 | 39,795 | -2,593 | 351,367 | 562 | 516 | 15 | 10 | 93.1 | 93.5 |
22 | 1404/06/08 | 468 | -1.27 | 26.9 B | 654,789 | 16,200 | 20,468 | 26.3 | 881,853 | 643,478 | 608,182 | 11,311 | 46,607 | 35,296 | 353,960 | 552 | 538 | 7 | 17 | 98.3 | 92.9 |
23 | 1404/06/05 | 430 | -1.15 | 39.1 B | 824,651 | 16,490 | 20,430 | 23.9 | 800,356 | 810,236 | 762,258 | 14,415 | 62,393 | 47,978 | 318,664 | 628 | 616 | 10 | 15 | 98.3 | 92.4 |
24 | 1404/06/04 | 457 | -13.28 | 29.6 B | 681,383 | 16,130 | 20,457 | 26.8 | 748,233 | 625,675 | 614,799 | 55,708 | 66,584 | 10,876 | 270,686 | 702 | 538 | 17 | 16 | 91.8 | 90.2 |
25 | 1404/06/03 | 400 | -46.02 | 35.8 B | 680,828 | 16,220 | 20,400 | 25.8 | 685,627 | 668,039 | 593,796 | 12,789 | 87,032 | 74,243 | 259,810 | 672 | 458 | 11 | 17 | 98.1 | 87.2 |
26 | 1404/06/01 | 752 | -1.57 | 57.7 B | 778,001 | 16,680 | 20,752 | 24.4 | 591,687 | 775,523 | 724,694 | 2,478 | 53,307 | 50,829 | 185,567 | 664 | 539 | 4 | 7 | 99.7 | 93.1 |
27 | 1404/05/29 | 780 | -11.76 | 29.9 B | 391,458 | 16,540 | 20,780 | 25.6 | 472,021 | 386,333 | 373,134 | 5,125 | 18,324 | 13,199 | 134,738 | 446 | 414 | 4 | 9 | 98.7 | 95.3 |
28 | 1404/05/28 | 778 | -19.13 | 31.8 B | 359,554 | 17,180 | 20,778 | 20.9 | 443,820 | 358,672 | 341,620 | 882 | 17,934 | 17,052 | 121,539 | 522 | 431 | 4 | 9 | 99.8 | 95.0 |
29 | 1404/05/27 | 893 | -11.23 | 32.1 B | 334,070 | 17,560 | 20,893 | 19.0 | 424,240 | 314,545 | 320,449 | 19,525 | 13,621 | -5,904 | 104,487 | 522 | 512 | 11 | 8 | 94.2 | 95.9 |
30 | 1404/05/26 | 1,096 | 45.74 | 33.4 B | 332,457 | 17,060 | 21,096 | 23.7 | 452,426 | 317,052 | 315,473 | 15,405 | 16,984 | 1,579 | 110,391 | 564 | 570 | 11 | 12 | 95.4 | 94.9 |
31 | 1404/05/25 | 821 | 9.32 | 44.5 B | 592,617 | 16,480 | 20,821 | 26.3 | 446,967 | 566,800 | 580,968 | 25,817 | 11,649 | -14,168 | 108,812 | 628 | 562 | 8 | 7 | 95.6 | 98.0 |
32 | 1404/05/22 | 723 | -32.81 | 30.3 B | 403,039 | 16,890 | 20,723 | 22.7 | 386,378 | 386,341 | 367,395 | 16,698 | 35,644 | 18,946 | 122,980 | 517 | 405 | 6 | 12 | 95.9 | 91.2 |
33 | 1404/05/21 | 1,010 | -21.95 | 52.4 B | 486,442 | 17,520 | 21,010 | 19.9 | 317,553 | 478,950 | 457,213 | 7,492 | 29,229 | 21,737 | 104,034 | 561 | 436 | 7 | 16 | 98.5 | 94.0 |
34 | 1404/05/20 | 1,280 | -9.73 | 68.6 B | 530,236 | 18,070 | 21,280 | 17.8 | 252,920 | 526,331 | 492,295 | 3,905 | 37,941 | 34,036 | 82,297 | 585 | 488 | 6 | 14 | 99.3 | 92.8 |
35 | 1404/05/19 | 1,411 | -14.02 | 69.5 B | 490,049 | 18,420 | 21,411 | 16.2 | 169,774 | 488,212 | 472,758 | 1,837 | 17,291 | 15,454 | 48,261 | 587 | 528 | 4 | 11 | 99.6 | 96.5 |
36 | 1404/05/18 | 1,596 | 9.69 | 58.6 B | 357,139 | 18,450 | 21,596 | 17.1 | 120,006 | 353,342 | 342,522 | 3,797 | 14,617 | 10,820 | 32,807 | 614 | 457 | 4 | 9 | 98.9 | 95.9 |
37 | 1404/05/15 | 1,559 | 7.74 | 8.8 B | 60,821 | 17,760 | 21,559 | 21.4 | 56,863 | 59,055 | 43,712 | 1,766 | 17,109 | 15,343 | 21,987 | 130 | 100 | 5 | 8 | 97.1 | 71.9 |
38 | 1404/05/14 | 1,399 | -5.09 | 4.0 B | 27,372 | 17,830 | 21,399 | 20.0 | 34,827 | 26,201 | 23,572 | 1,171 | 3,800 | 2,629 | 6,644 | 67 | 52 | 2 | 3 | 95.7 | 86.1 |
39 | 1404/05/13 | 1,552 | 18.11 | 1.6 B | 11,052 | 17,860 | 21,552 | 20.7 | 19,489 | 7,535 | 8,518 | 3,517 | 2,534 | -983 | 4,015 | 44 | 49 | 1 | 3 | 68.2 | 77.1 |
40 | 1404/05/12 | 1,360 | 1.34 | 819.8 M | 6,239 | 17,440 | 21,360 | 22.5 | 13,283 | 5,370 | 5,217 | 869 | 1,022 | 153 | 4,998 | 33 | 36 | 2 | 2 | 86.1 | 83.6 |
41 | 1404/05/11 | 1,300 | -4.97 | 399.5 M | 2,976 | 17,260 | 21,300 | 23.4 | 9,419 | 2,443 | 2,559 | 533 | 417 | -116 | 4,845 | 25 | 24 | 1 | 3 | 82.1 | 86.0 |
42 | 1404/05/08 | 1,433 | 16.5 | 70.3 M | 514 | 17,840 | 21,433 | 20.1 | 8,738 | 514 | 514 | 0 | 0 | 0 | 4,961 | 18 | 13 | 0 | 0 | 100.0 | 100.0 |
43 | 1404/05/07 | 1,249 | -32.01 | 625.3 M | 5,084 | 18,560 | 21,249 | 14.5 | 8,709 | 4,877 | 2,736 | 207 | 2,348 | 2,141 | 4,961 | 27 | 28 | 2 | 5 | 95.9 | 53.8 |
44 | 1404/05/06 | 1,533 | -41.82 | 132.1 M | 719 | 19,330 | 21,533 | 11.4 | 5,263 | 603 | 366 | 116 | 353 | 237 | 2,820 | 19 | 10 | 1 | 4 | 83.9 | 50.9 |
45 | 1404/05/05 | 2,701 | -17.3 | 508.5 M | 1,930 | 20,070 | 22,701 | 13.1 | 4,725 | 1,930 | 1,493 | 0 | 437 | 437 | 2,583 | 19 | 15 | 0 | 1 | 100.0 | 77.4 |
46 | 1404/05/04 | 3,045 | -5.7 | 119.2 M | 365 | 20,800 | 23,045 | 10.8 | 3,120 | 365 | 365 | 0 | 0 | 0 | 2,146 | 5 | 8 | 0 | 0 | 100.0 | 100.0 |
47 | 1404/05/01 | 3,193 | -5.95 | 968.6 K | 3 | 20,350 | 23,193 | 14.0 | 2,940 | 3 | 3 | 0 | 0 | 0 | 2,146 | 1 | 2 | 0 | 0 | 100.0 | 100.0 |
48 | 1404/04/31 | 3,400 | -7.13 | 54.3 M | 160 | 21,180 | 23,400 | 10.5 | 2,941 | 160 | 160 | 0 | 0 | 0 | 2,146 | 5 | 5 | 0 | 0 | 100.0 | 100.0 |
49 | 1404/04/30 | 3,700 | 22.19 | 37.7 M | 103 | 21,050 | 23,700 | 12.6 | 2,890 | 103 | 103 | 0 | 0 | 0 | 2,146 | 5 | 4 | 0 | 0 | 100.0 | 100.0 |
50 | 1404/04/29 | 3,020 | -26.4 | 23.3 M | 77 | 20,500 | 23,020 | 12.3 | 2,809 | 77 | 77 | 0 | 0 | 0 | 2,146 | 5 | 3 | 0 | 0 | 100.0 | 100.0 |
51 | 1404/04/25 | 4,103 | 12.26 | 1.2 M | 3 | 20,430 | 24,103 | 18.0 | 2,814 | 3 | 3 | 0 | 0 | 0 | 2,146 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
52 | 1404/04/23 | 3,655 | 13.19 | 20.1 M | 55 | 20,130 | 23,655 | 17.5 | 2,811 | 55 | 55 | 0 | 0 | 0 | 2,146 | 2 | 1 | 0 | 0 | 100.0 | 100.0 |
53 | 1404/04/22 | 3,201 | -11.13 | 224.1 M | 694 | 20,250 | 23,201 | 14.6 | 2,811 | 694 | 694 | 0 | 0 | 0 | 2,146 | 6 | 5 | 0 | 0 | 100.0 | 100.0 |
54 | 1404/04/21 | 3,520 | 3.53 | 42.9 M | 119 | 20,950 | 23,520 | 12.3 | 2,251 | 119 | 119 | 0 | 0 | 0 | 2,146 | 5 | 6 | 0 | 0 | 100.0 | 100.0 |
55 | 1404/04/18 | 3,400 | -5.0 | 28.9 M | 85 | 20,380 | 23,400 | 14.8 | 2,249 | 85 | 85 | 0 | 0 | 0 | 2,146 | 2 | 1 | 0 | 0 | 100.0 | 100.0 |
56 | 1404/04/17 | 3,539 | -13.11 | 71.9 M | 201 | 21,220 | 23,539 | 10.9 | 2,249 | 201 | 1 | 0 | 200 | 200 | 2,146 | 6 | 1 | 0 | 1 | 100.0 | 0.5 |
57 | 1404/04/16 | 3,600 | -3.82 | 173.1 M | 425 | 21,960 | 23,600 | 7.5 | 2,048 | 425 | 173 | 0 | 252 | 252 | 1,946 | 10 | 6 | 0 | 1 | 100.0 | 40.7 |
58 | 1404/04/11 | 4,876 | 74.33 | 125.4 M | 335 | 22,550 | 24,876 | 10.3 | 1,796 | 335 | 17 | 0 | 318 | 318 | 1,694 | 5 | 3 | 0 | 1 | 100.0 | 5.1 |
59 | 1404/04/10 | 3,350 | -34.43 | 171.8 M | 614 | 23,240 | 23,350 | 0.5 | 1,478 | 614 | 614 | 0 | 0 | 0 | 1,376 | 19 | 6 | 0 | 0 | 100.0 | 100.0 |
60 | 1404/04/09 | 5,109 | -42.07 | 7.2 M | 14 | 23,950 | 25,109 | 4.8 | 1,478 | 14 | 0 | 0 | 14 | 14 | 1,376 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |
61 | 1404/03/21 | 8,820 | -2.34 | 882.0 K | 1 | 26,230 | 28,820 | 9.9 | 1,464 | 1 | 0 | 0 | 1 | 1 | 1,362 | 1 | 0 | 0 | 1 | 100.0 | 0.0 |
62 | 1404/03/20 | 9,179 | 10.82 | 117.4 M | 130 | 26,090 | 29,179 | 11.8 | 1,463 | 130 | 0 | 0 | 130 | 130 | 1,361 | 3 | 0 | 0 | 1 | 100.0 | 0.0 |
63 | 1404/03/19 | 8,396 | -7.25 | 120.1 M | 145 | 25,800 | 28,396 | 10.1 | 1,333 | 145 | 42 | 0 | 103 | 103 | 1,231 | 4 | 1 | 0 | 1 | 100.0 | 29.0 |
64 | 1404/03/17 | 9,064 | -8.45 | 97.8 M | 108 | 26,270 | 29,064 | 10.6 | 1,188 | 108 | 8 | 0 | 100 | 100 | 1,128 | 4 | 1 | 0 | 1 | 100.0 | 7.4 |
65 | 1404/03/13 | 9,900 | -5.73 | 27.7 M | 28 | 27,070 | 29,900 | 10.5 | 1,080 | 28 | 23 | 0 | 5 | 5 | 1,028 | 2 | 1 | 0 | 1 | 100.0 | 82.1 |
66 | 1404/03/12 | 10,500 | 0.53 | 109.2 M | 104 | 27,840 | 30,500 | 9.6 | 1,075 | 104 | 104 | 0 | 0 | 0 | 1,023 | 2 | 2 | 0 | 0 | 100.0 | 100.0 |
67 | 1404/03/11 | 10,500 | -5.46 | 40.7 M | 39 | 27,710 | 30,500 | 10.1 | 1,075 | 39 | 27 | 0 | 12 | 12 | 1,023 | 4 | 2 | 0 | 1 | 100.0 | 69.2 |
68 | 1404/03/10 | 11,100 | -3.48 | 52.2 M | 47 | 28,530 | 31,100 | 9.0 | 1,045 | 47 | 47 | 0 | 0 | 0 | 1,011 | 6 | 3 | 0 | 0 | 100.0 | 100.0 |
69 | 1404/03/07 | 11,500 | -4.94 | 1.2 M | 1 | 28,630 | 31,500 | 10.0 | 1,050 | 1 | 1 | 0 | 0 | 0 | 1,011 | 1 | 1 | 0 | 0 | 100.0 | 100.0 |
70 | 1404/03/06 | 12,022 | 3.95 | 362.9 M | 300 | 28,890 | 32,022 | 10.8 | 1,050 | 300 | 25 | 0 | 275 | 275 | 1,011 | 2 | 2 | 0 | 1 | 100.0 | 8.3 |
71 | 1404/03/05 | 12,005 | 5.91 | 586.4 M | 507 | 28,400 | 32,005 | 12.7 | 773 | 507 | 30 | 0 | 477 | 477 | 736 | 6 | 3 | 0 | 2 | 100.0 | 5.9 |
72 | 1404/03/04 | 10,900 | -10.98 | 326.5 M | 288 | 28,260 | 30,900 | 9.3 | 295 | 288 | 31 | 0 | 257 | 257 | 259 | 2 | 2 | 0 | 1 | 100.0 | 10.8 |
73 | 1404/03/03 | 12,200 | 1.22 M | 8.6 M | 7 | 28,990 | 32,200 | 11.1 | 7 | 7 | 5 | 0 | 2 | 2 | 2 | 1 | 1 | 0 | 1 | 100.0 | 71.4 |