یکشنبه 29 شهریور 1405

      جدول آخرین قیمت و نمودار

      بیمه زندگی آگاه

      بزندگی(ریال)

      تاریخ اولین کمترین بیشترین پایانی درصد تعداد حجم ارزش
      1405/06/29 5,700 5,700 5,700 5,700 2.89 396 13M 73B
      1405/06/28 5,540 5,500 5,540 5,540 2.97 161 12M 69B
      1405/06/25 5,380 5,240 5,380 5,380 2.87 184 7M 40B
      1405/06/24 5,340 5,200 5,340 5,230 0.19 70 2M 12B
      1405/06/23 5,260 5,110 5,260 5,220 2.15 56 524K 3B
      1405/06/22 5,200 5,050 5,240 5,110 0.20 137 7M 37B
      1405/06/21 5,240 5,000 5,250 5,100 (0.2) 168 7M 37B
      1405/06/18 4,990 4,990 5,120 5,110 2.61 154 6M 30B
      1405/06/17 4,990 4,850 4,990 4,980 2.68 213 10M 50B
      1405/06/16 4,820 4,710 4,850 4,850 2.97 118 5M 26B
      1405/06/15 4,680 4,680 4,710 4,710 2.84 131 3M 16B
      1405/06/14 4,490 4,490 4,610 4,580 2.23 88 2M 10B
      1405/06/11 4,440 4,430 4,530 4,480 (0.88) 81 2M 7B
      1405/06/10 4,600 4,460 4,650 4,520 (1.53) 134 5M 22B
      1405/06/09 4,700 4,550 4,700 4,590 (2.13) 450 7M 34B
      1405/06/08 4,730 4,680 4,750 4,690 0.21 283 3M 13B
      1405/06/07 4,730 4,680 4,750 4,690 0.21 283 3M 13B
      1405/06/04 4,720 4,630 4,760 4,680 1.08 172 4M 18B
      1405/06/03 4,480 4,480 4,720 4,630 0.87 144 2M 12B
      1405/06/02 4,590 4,590 4,700 4,590 (2.96) 294 20M 93B
      1405/06/01 4,770 4,600 4,840 4,730 (0.21) 231 11M 51B
      1405/05/31 4,740 4,670 4,740 4,740 2.82 186 12M 55B
      1405/05/28 4,610 4,480 4,610 4,610 2.90 222 11M 49B
      1405/05/27 4,510 4,380 4,510 4,480 2.28 260 11M 50B
      1405/05/26 4,380 4,380 4,380 4,380 2.82 136 6M 24B
      1405/05/25 4,260 4,260 4,260 4,260 2.90 88 5M 22B
      1405/05/24 4,140 4,140 4,140 4,140 2.99 107 6M 25B
      1405/05/21 4,080 4,080 4,080 4,020 1.26 59 2M 9B
      1405/05/20 4,080 4,080 4,080 4,020 1.26 59 2M 9B
      1405/05/19 3,970 3,900 3,970 3,970 2.85 199 16M 64B
      1405/05/18 3,880 3,800 3,880 3,860 2.39 123 4M 14B
      1405/05/17 3,830 3,830 3,830 3,770 1.34 64 2M 8B
      1405/05/14 3,780 3,690 3,790 3,720 0.81 140 6M 21B
      1405/05/13 3,750 3,660 3,760 3,690 0.82 115 5M 17B
      1405/05/12 3,750 3,660 3,760 3,690 0.82 115 5M 17B
      1405/05/11 3,720 3,630 3,730 3,660 0.83 84 3M 12B
      1405/05/10 3,630 3,620 3,690 3,630 0.0 66 2M 9B
      1405/05/07 3,670 3,570 3,680 3,630 1.40 104 3M 12B
      1405/05/06 3,580 3,530 3,580 3,580 2.87 140 7M 23B
      1405/05/05 3,480 3,470 3,480 3,480 2.96 147 4M 13B
      1405/05/04 3,380 3,330 3,380 3,380 2.74 19 296K 1B
      1405/04/28 3,270 3,270 3,360 3,290 0.61 60 2M 6B
      1405/04/27 3,350 3,240 3,370 3,270 (0.12) 237 28M 90B
      1405/04/24 3,276 3,190 3,276 3,274 2.92 100 3M 9B
      1405/04/23 3,181 3,180 3,181 3,181 2.98 109 7M 22B
      1405/04/22 3,092 3,002 3,092 3,089 2.90 108 5M 14B
      1405/04/21 2,981 2,980 3,038 3,002 0.74 30 914K 3B
      1405/04/20 2,944 2,944 3,032 2,980 1.22 70 1M 4B
      1405/04/17 2,924 2,924 3,011 2,944 0.68 60 1M 4B
      1405/04/16 2,900 2,900 2,985 2,924 0.86 66 2M 5B
      1405/04/15 2,885 2,885 2,971 2,899 0.49 67 968K 3B
      1405/04/14 2,885 2,885 2,971 2,899 0.49 67 968K 3B
      1405/04/13 2,885 2,885 2,971 2,899 0.49 67 968K 3B
      1405/04/10 2,885 2,885 2,971 2,899 0.49 67 968K 3B
      1405/04/09 2,962 2,877 2,962 2,885 0.31 51 664K 2B
      1405/04/08 2,855 2,855 2,940 2,876 0.74 54 2M 5B
      1405/04/07 2,855 2,855 2,860 2,855 0.0 51 621K 2B
      1405/04/06 2,843 2,843 2,900 2,855 0.42 37 2M 5B
      1405/04/03 2,843 2,842 2,843 2,843 0.04 69 8M 24B
      1405/04/01 2,842 2,842 2,845 2,842 0.0 47 1M 4B
      1405/03/31 2,843 2,842 2,843 2,842 0.0 56 4M 11B
      1405/03/30 2,842 2,841 2,890 2,842 0.0 77 3M 8B
      1405/03/27 2,806 2,806 2,890 2,842 1.28 143 4M 12B
      1405/03/26 2,800 2,800 2,854 2,806 1.26 155 9M 24B
      1405/03/25 2,770 2,770 2,771 2,771 2.97 239 13M 35B
      1405/03/24 2,698 2,633 2,700 2,691 2.63 200 7M 19B
      1405/03/23 2,622 2,558 2,622 2,622 2.99 173 10M 27B
      1405/03/20 2,546 2,481 2,546 2,546 2.99 156 3M 7B
      1405/03/19 2,403 2,403 2,474 2,472 2.91 88 3M 7B
      1405/03/18 2,402 2,401 2,410 2,402 0.0 72 4M 10B
      1405/03/17 2,335 2,335 2,405 2,402 2.87 88 3M 6B
      1405/03/16 2,282 2,282 2,350 2,335 2.32 37 793K 2B
      1405/03/13 2,282 2,282 2,316 2,282 0.0 86 4M 8B
      1405/03/12 2,282 2,282 2,296 2,282 0.0 75 4M 9B
      1405/03/11 2,313 2,247 2,313 2,299 2.36 47 3M 6B
      1405/03/10 2,181 2,181 2,246 2,246 2.98 71 6M 13B
      1405/03/09 2,110 2,110 2,190 2,181 2.54 164 6M 13B
      1405/03/06 2,110 2,109 2,167 2,127 0.24 112 3M 6B
      1405/03/05 2,110 2,109 2,167 2,127 0.24 112 3M 6B
      1405/03/04 2,116 2,106 2,178 2,122 0.28 173 5M 11B
      1405/03/03 2,110 2,110 2,116 2,116 2.97 89 6M 13B
      1405/03/02 2,000 2,000 2,056 2,055 2.90 77 4M 8B
      1405/02/30 1,983 1,982 2,020 1,997 (2.25) 79 392K 783M
      1404/12/09 2,001 2,001 2,013 2,006 (1.81) 6 25K 49M
      1404/12/06 2,000 2,000 2,062 2,043 1.84 64 1M 2B
      1404/12/05 2,066 2,001 2,066 2,006 0.0 68 2M 4B
      1404/12/04 2,001 2,001 2,011 2,006 (0.35) 36 142K 286M
      1404/12/03 2,000 2,000 2,030 2,013 (1.28) 31 392K 789M
      1404/12/02 2,038 2,037 2,089 2,039 (2.67) 145 1M 2B
      1404/11/29 2,080 2,067 2,100 2,095 (1.46) 31 2M 5B
      1404/11/28 2,125 2,118 2,158 2,126 (2.61) 87 2M 4B
      1404/11/27 2,311 2,177 2,311 2,183 (2.72) 63 2M 4B
      1404/11/25 2,243 2,149 2,244 2,244 2.98 88 2M 5B
      1404/11/21 2,179 2,179 2,179 2,179 2.98 54 540K 1B
      1404/11/20 2,116 2,116 2,116 2,116 2.97 69 1M 2B
      1404/11/19 2,000 2,000 2,069 2,055 2.29 69 540K 1B
      1404/11/18 2,000 1,999 2,010 2,009 0.40 78 7M 14B
      1404/11/14 2,000 2,000 2,003 2,001 (0.25) 56 440K 881M
      1404/11/13 2,001 2,000 2,010 2,006 0.25 55 951K 2B
      1404/11/12 2,000 1,996 2,006 2,001 0.0 51 799K 2B
      1404/11/11 2,000 2,000 2,005 2,001 (0.15) 53 275K 550M
      1404/11/08 2,000 2,000 2,004 2,004 (0.05) 64 544K 1B
      1404/11/07 2,008 2,000 2,010 2,005 0.0 68 458K 919M
      1404/11/06 2,001 2,001 2,039 2,005 0.15 64 435K 877M
      1404/11/05 1,960 1,955 2,006 2,002 (0.5) 73 1M 3B
      1404/11/04 2,000 1,968 2,000 2,012 (0.35) 42 460K 911M
      1404/11/01 2,008 2,008 2,050 2,019 (1.42) 49 203K 409M
      1404/10/30 2,003 2,003 2,116 2,048 (0.34) 104 549K 1B
      1404/10/29 2,001 2,001 2,080 2,055 1.73 122 792K 2B
      1404/10/28 2,010 2,010 2,021 2,020 (2.23) 103 435K 878M
      1404/10/24 2,066 2,062 2,110 2,066 (2.78) 165 921K 2B
      1404/10/23 2,221 2,098 2,223 2,125 (1.57) 76 655K 1B
      1404/10/22 2,046 2,046 2,168 2,159 2.57 172 2M 5B
      1404/10/21 2,080 2,080 2,140 2,105 (1.68) 68 403K 847M
      1404/10/20 2,098 2,095 2,160 2,141 (0.83) 70 1M 2B
      1404/10/17 2,158 2,150 2,167 2,159 (2.53) 125 2M 4B
      1404/10/16 2,179 2,179 2,246 2,215 (0.89) 107 909K 2B
      1404/10/15 2,187 2,187 2,280 2,235 (0.49) 108 625K 1B
      1404/10/14 2,246 2,246 2,249 2,246 (2.98) 104 1M 2B
      1404/10/10 2,303 2,302 2,373 2,315 (2.44) 114 1M 2B
      1404/10/09 2,482 2,338 2,482 2,373 (1.54) 109 5M 12B
      1404/10/08 2,333 2,333 2,475 2,410 0.29 321 5M 13B
      1404/10/07 2,369 2,369 2,420 2,403 (1.6) 328 2M 4B
      1404/10/06 2,312 2,312 2,450 2,442 2.65 210 2M 5B
      1404/10/03 2,249 2,249 2,385 2,379 2.72 214 3M 6B
      1404/10/02 2,234 2,234 2,353 2,316 0.78 144 656K 2B
      1404/10/01 2,300 2,297 2,315 2,298 (2.96) 898 5M 12B
      1404/09/30 2,396 2,262 2,396 2,368 1.76 254 2M 5B
      1404/09/29 2,327 2,327 2,327 2,327 2.96 125 671K 2B
      1404/09/26 2,260 2,260 2,260 2,260 2.96 145 701K 2B
      1404/09/25 2,161 2,141 2,204 2,195 2.57 110 891K 2B
      1404/09/24 2,130 2,130 2,171 2,140 0.42 210 1M 3B
      1404/09/23 2,132 2,129 2,160 2,131 0.0 687 5M 10B
      1404/09/22 2,130 2,130 2,156 2,131 0.05 345 3M 5B
      1404/09/19 2,130 2,130 2,140 2,130 (0.05) 216 1M 3B
      1404/09/18 2,130 2,130 2,138 2,131 (0.05) 105 418K 890M
      1404/09/17 2,131 2,130 2,140 2,132 0.09 70 365K 779M
      1404/09/16 2,130 2,130 2,135 2,130 (0.09) 89 2M 4B
      1404/09/15 2,130 2,130 2,150 2,132 0.14 90 478K 1B
      1404/09/12 2,112 2,112 2,140 2,129 (1.98) 127 897K 2B
      1404/09/11 2,172 2,171 2,195 2,172 (2.78) 99 2M 4B
      1404/09/10 2,258 2,151 2,258 2,234 1.87 166 3M 8B
      1404/09/09 2,193 2,193 2,193 2,193 2.96 71 2M 5B
      1404/08/28 3,399 3,301 3,399 3,310 0.30 284 971K 3B
      1404/08/27 3,300 3,300 3,304 3,300 (0.15) 160 641K 2B
      1404/08/26 3,304 3,300 3,333 3,305 (0.12) 253 1M 3B
      1404/08/25 3,300 3,300 3,392 3,309 0.24 141 535K 2B
      1404/08/24 3,301 3,300 3,310 3,301 (0.51) 137 519K 2B
      1404/08/21 3,300 3,300 3,350 3,318 0.55 141 848K 3B
      1404/08/20 3,300 3,300 3,305 3,300 (0.03) 141 1M 5B
      1404/08/19 3,300 3,300 3,310 3,301 0.03 131 634K 2B
      1404/08/18 3,300 3,300 3,300 3,300 (0.03) 99 631K 2B
      1404/08/17 3,300 3,300 3,320 3,301 (0.06) 122 950K 3B
      1404/08/14 3,300 3,299 3,350 3,303 0.06 328 2M 5B
      1404/08/13 3,300 3,300 3,315 3,301 (0.54) 194 941K 3B
      1404/08/12 3,261 3,260 3,400 3,319 (1.1) 327 5M 16B
      1404/08/11 3,337 3,337 3,361 3,356 0.57 21 112K 377M
      1404/07/30 3,260 3,259 3,279 3,337 (0.65) 92 404K 1B
      1404/07/29 3,361 3,359 3,362 3,359 (2.98) 121 2M 7B
      1404/07/28 3,459 3,458 3,568 3,462 (2.86) 156 4M 13B
      1404/07/27 3,637 3,427 3,637 3,564 0.91 239 6M 20B
      1404/07/26 3,532 3,532 3,532 3,532 2.97 93 4M 12B
      1404/07/23 3,430 3,430 3,430 3,430 2.97 94 2M 5B
      1404/07/22 3,331 3,331 3,331 3,331 3.00 79 2M 6B
      1404/07/21 3,184 3,184 3,235 3,234 2.96 96 1M 4B
      1404/07/20 3,090 3,090 3,182 3,141 1.65 212 6M 18B
      1404/07/19 3,090 3,090 3,099 3,090 (0.06) 165 1M 3B
      1404/07/16 3,090 3,090 3,091 3,092 0.0 124 1M 4B
      1404/07/15 3,090 3,090 3,100 3,092 0.0 117 490K 2B
      1404/07/14 3,090 3,090 3,090 3,092 (0.03) 124 1M 4B
      1404/07/13 3,090 3,090 3,100 3,093 0.0 137 908K 3B
      1404/07/12 3,090 3,090 3,096 3,093 (0.03) 172 1M 4B
      1404/07/09 3,090 3,090 3,095 3,094 0.06 189 5M 15B
      1404/07/08 3,090 3,090 3,100 3,092 (0.03) 106 1M 4B
      1404/07/07 3,090 3,090 3,100 3,093 0.0 93 490K 2B
      1404/07/06 3,090 3,090 3,102 3,093 0.0 112 427K 1B
      1404/07/05 3,090 3,090 3,092 3,093 (0.03) 121 958K 3B
      1404/07/02 3,090 3,090 3,100 3,094 0.0 111 5M 16B
      1404/07/01 3,090 3,090 3,090 3,094 0.0 69 318K 982M
      1404/06/31 3,090 3,090 3,100 3,094 0.0 95 408K 1B
      1404/06/30 3,090 3,090 3,150 3,094 0.10 123 504K 2B
      1404/06/29 3,090 3,090 3,090 3,091 0.0 120 1M 5B
      1404/06/26 3,090 3,090 3,093 3,091 (0.03) 81 2M 7B
      1404/06/25 3,090 3,090 3,090 3,092 (0.06) 82 3M 8B
      1404/06/24 3,094 3,090 3,100 3,094 (0.06) 104 3M 8B
      1404/06/23 3,090 3,090 3,097 3,096 (0.03) 135 3M 9B
      1404/06/22 3,090 3,090 3,095 3,097 (0.23) 109 4M 14B
      1404/06/18 3,187 3,090 3,187 3,104 0.29 95 2M 5B
      1404/06/17 3,090 3,090 3,179 3,095 0.06 124 1M 3B
      1404/06/16 3,090 3,090 3,100 3,093 (0.03) 101 1M 4B
      1404/06/15 3,090 3,090 3,095 3,094 (0.03) 180 5M 15B
      1404/06/12 3,092 3,090 3,095 3,095 (0.1) 109 5M 15B
      1404/06/11 3,090 3,090 3,149 3,098 0.03 113 537K 2B
      1404/06/09 3,090 3,090 3,149 3,097 0.0 89 698K 2B
      1404/06/08 3,090 3,090 3,110 3,097 (0.06) 174 6M 18B
      1404/06/05 3,090 3,090 3,105 3,099 0.06 120 5M 14B
      1404/06/04 3,090 3,070 3,186 3,097 0.10 167 6M 20B
      1404/06/03 3,091 3,090 3,100 3,094 0.39 194 5M 15B
      1404/06/01 3,090 3,090 3,090 3,082 0.03 123 644K 2B
      1404/05/29 3,090 3,070 3,100 3,081 (0.55) 188 7M 22B
      1404/05/28 3,090 3,070 3,100 3,098 (1.43) 176 6M 19B
      1404/05/27 3,108 3,090 3,150 3,143 0.13 151 5M 15B
      1404/05/26 3,090 3,090 3,185 3,139 1.32 113 4M 14B
      1404/05/25 3,090 3,090 3,092 3,098 (0.03) 128 1M 3B
      1404/05/22 3,090 3,090 3,100 3,099 (0.26) 155 5M 16B
      1404/05/21 3,090 3,090 3,090 3,107 (0.06) 142 776K 2B
      1404/05/20 3,034 3,034 3,110 3,109 (0.58) 170 5M 16B
      1404/05/19 3,090 3,090 3,091 3,127 (0.13) 147 697K 2B
      1404/05/18 3,041 3,041 3,150 3,131 (0.13) 178 2M 6B
      1404/05/15 3,091 3,090 3,150 3,135 0.42 172 5M 15B
      1404/05/14 3,090 3,090 3,140 3,122 0.16 283 6M 20B
      1404/05/13 3,090 3,090 3,140 3,117 0.0 208 4M 11B
      1404/05/12 3,093 3,090 3,140 3,117 0.26 261 4M 13B
      1404/05/11 3,090 3,051 3,140 3,109 (1.14) 443 6M 20B
      1404/05/08 3,089 3,089 3,111 3,145 (1.22) 297 3M 8B
      1404/05/07 3,184 3,184 3,184 3,184 (2.99) 332 10M 32B
      1404/05/06 3,300 3,240 3,334 3,282 (1.74) 293 11M 37B
      1404/05/05 3,243 3,243 3,380 3,340 (0.09) 93 645K 2B
      1404/04/28 3,300 3,226 3,413 3,377 1.90 398 8M 26B
      1404/04/25 3,390 3,300 3,390 3,314 0.42 243 3M 11B
      1404/04/24 3,301 3,300 3,304 3,300 (0.06) 404 9M 31B
      1404/04/23 3,300 3,300 3,360 3,302 0.06 422 8M 25B
      1404/04/22 3,339 3,275 3,376 3,300 (2.25) 523 7M 22B
      1404/04/21 3,405 3,321 3,411 3,376 1.93 503 4M 15B
      1404/04/18 3,271 3,257 3,426 3,312 (1.34) 658 9M 30B
      1404/04/17 3,437 3,339 3,438 3,357 0.57 690 5M 17B
      1404/04/16 3,290 3,236 3,436 3,338 0.06 1,136 16M 53B
      1404/04/11 3,336 3,336 3,342 3,336 (3.0) 1,598 43M 145B
      1404/04/10 3,439 3,439 3,439 3,439 (2.99) 171 22M 75B
      1404/04/09 3,545 3,545 3,545 3,545 (2.98) 87 5M 18B
      1404/04/08 3,654 3,654 3,654 3,654 (2.97) 80 5M 19B
      1404/04/07 3,766 3,766 3,766 3,766 (2.99) 42 5M 19B
      1404/03/21 3,850 3,746 3,896 3,882 2.62 1,008 17M 65B
      1404/03/20 3,786 3,702 3,786 3,783 2.91 871 17M 65B
      1404/03/19 3,630 3,528 3,722 3,676 1.72 1,557 22M 81B
      1404/03/18 3,589 3,589 3,790 3,614 (2.32) 2,649 30M 109B
      1404/03/17 3,771 3,554 3,771 3,700 1.04 3,505 51M 188B
      1404/03/13 3,662 3,662 3,662 3,662 2.98 507 7M 24B
      1404/03/12 3,556 3,556 3,556 3,556 2.98 335 6M 22B
      1404/03/11 3,469 3,469 3,469 3,453 2.52 510 5M 18B
      1404/03/10 3,368 3,286 3,368 3,368 3.00 1,395 24M 80B
      1404/03/07 3,277 3,190 3,277 3,270 2.77 1,726 20M 65B
      1404/03/06 3,140 3,104 3,216 3,182 1.89 2,373 14M 46B
      1404/03/05 3,160 3,086 3,233 3,123 (1.82) 10,986 70M 218B
      1404/03/04 3,182 3,104 3,182 3,181 2.94 13,146 78M 248B
      1404/03/03 3,090 3,090 3,090 3,090 3.00 8,566 34M 104B
      1404/02/31 3,000 3,000 3,000 3,000 200.00 7,912 50M 151B
      💹
      بررسی بازارها
      💯 پربازدیدترین خبـر‌ها
      🔥 آخرین اخبار

      🔠 دسته‌بندی خـبر

      🔗 پیوندهای سریع

      📧 تماس بگیرید

      info@halo-hava.ir

      admin@halo-hava.ir

      📢 خبرنامه

      1405©️ تمامی حقوق مادی و معنوی این وب سایت متعلق به حـال و هـوا می باشد و استفاده با ذکر منبع مجاز است.

      Design By Quick Learnify