Softline PJSC (SOFL)

SOFL
🏛️ Russische Föderation →
100.30
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 100.96 100.96 100.96 100.96 0.1K
10:00 100.74 100.74 100.64 100.64 0.2K
10:01 100.60 100.60 100.60 100.60 0.0K
10:06 100.88 100.88 100.88 100.88 2.4K
10:15 100.56 100.88 100.56 100.88 0.7K
10:20 100.80 100.80 100.80 100.80 0.0K
10:22 100.76 100.76 100.76 100.76 0.0K
10:23 100.76 100.76 100.76 100.76 0.0K
10:27 100.76 100.76 100.76 100.76 0.0K
10:29 100.76 100.76 100.76 100.76 0.0K
10:30 100.52 100.52 100.52 100.52 0.3K
10:35 100.50 100.50 100.50 100.50 0.5K
10:38 100.70 100.70 100.70 100.70 0.1K
10:44 100.44 100.44 100.44 100.44 0.0K
10:47 100.40 100.40 100.40 100.40 1.5K
10:50 100.40 100.40 100.40 100.40 1.0K
11:03 100.56 100.56 100.56 100.56 0.0K
11:06 100.56 100.56 100.56 100.56 0.0K
11:15 100.40 100.40 100.40 100.40 0.5K
11:17 100.66 100.66 100.66 100.66 0.1K
11:18 100.40 100.40 100.40 100.40 0.1K
11:23 100.54 100.54 100.54 100.54 0.0K
11:24 100.42 100.42 100.42 100.42 0.0K
11:25 100.42 100.42 100.42 100.42 0.3K
11:35 100.52 100.52 100.52 100.52 0.0K
11:38 100.52 100.52 100.52 100.52 0.1K
11:42 100.50 100.50 100.50 100.50 0.0K
11:47 100.42 100.42 100.42 100.42 0.0K
11:52 100.18 100.24 100.18 100.24 1.0K
12:02 100.22 100.22 100.22 100.22 0.3K
12:13 100.44 100.44 100.44 100.44 0.5K
12:19 100.44 100.44 100.44 100.44 0.0K
12:38 100.44 100.44 100.44 100.44 0.0K
12:44 100.46 100.46 100.46 100.46 0.0K
13:12 100.48 100.48 100.48 100.48 0.0K
13:13 100.46 100.46 100.46 100.46 1.1K
13:14 100.50 100.50 100.50 100.50 0.0K
13:16 100.44 100.44 100.44 100.44 0.0K
13:20 100.44 100.50 100.44 100.50 0.0K
13:26 100.44 100.44 100.44 100.44 0.0K
13:36 100.50 100.50 100.50 100.50 0.0K
13:41 100.34 100.34 100.34 100.34 0.0K
13:44 100.48 100.48 100.48 100.48 0.0K
13:46 100.46 100.46 100.46 100.46 0.5K
13:47 100.36 100.36 100.36 100.36 0.0K
14:01 100.30 100.30 100.30 100.30 0.1K
14:09 100.36 100.36 100.36 100.36 0.0K
14:12 100.46 100.46 100.46 100.46 0.1K
14:21 100.46 100.46 100.46 100.46 1.3K
14:26 100.46 100.46 100.46 100.46 0.1K
14:29 100.48 100.48 100.48 100.48 0.0K
14:31 100.46 100.46 100.46 100.46 0.1K
14:32 100.46 100.46 100.46 100.46 0.0K
14:34 100.46 100.46 100.46 100.46 0.0K
14:35 100.46 100.46 100.46 100.46 0.2K
14:36 100.46 100.46 100.46 100.46 0.1K
14:37 100.46 100.46 100.46 100.46 0.2K
14:38 100.46 100.46 100.46 100.46 0.0K
14:39 100.48 100.48 100.48 100.48 0.1K
14:42 100.64 100.64 100.64 100.64 4.9K
14:43 100.46 100.46 100.46 100.46 0.5K
14:44 100.46 100.46 100.46 100.46 0.4K
14:45 100.34 100.34 100.34 100.34 0.8K
14:51 100.38 100.56 100.38 100.56 1.0K
14:53 100.18 100.18 100.18 100.18 3.0K
14:54 100.20 100.20 100.20 100.20 0.0K
14:59 100.22 100.22 100.22 100.22 0.0K
15:02 100.44 100.44 100.44 100.44 0.0K
15:15 100.24 100.24 100.24 100.24 0.0K
15:17 100.42 100.42 100.42 100.42 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 100.96 100.96 100.12 100.30 0.1M
2025-09-27 100.96 100.96 100.18 100.34 0.0M
2025-09-26 99.98 102.64 99.20 100.42 3.4M
2025-09-25 99.98 100.90 99.10 100.04 1.5M
2025-09-24 100.98 101.00 100.06 100.44 1.0M
2025-09-23 102.00 102.18 100.00 100.02 1.5M
2025-09-22 101.12 101.94 100.04 101.50 1.2M
2025-09-19 102.32 103.14 100.60 101.90 0.0M
2025-09-18 104.32 104.84 102.04 102.28 0.8M
2025-09-17 102.98 104.50 102.34 104.22 0.8M
2025-09-16 103.48 104.04 101.60 102.52 1.0M
2025-09-15 103.34 104.06 101.70 103.44 1.8M
2025-09-14 103.34 103.78 101.98 102.94 0.4M
2025-09-13 103.34 103.94 102.24 102.44 0.2M
2025-09-12 104.78 105.14 102.54 102.82 1.5M
2025-09-11 105.58 106.10 104.12 104.44 1.7M
2025-09-10 109.50 109.72 105.28 105.60 4.3M
2025-09-09 105.98 111.66 105.60 109.62 5.2M
2025-09-08 105.40 107.12 105.26 106.12 0.6M
2025-09-07 105.40 106.38 105.36 106.10 0.1M
2025-09-06 105.40 105.84 105.30 105.46 0.0M
2025-09-05 105.50 106.60 105.20 105.40 0.5M
2025-09-04 105.26 105.74 104.32 105.52 0.3M
2025-09-03 104.66 105.80 103.72 105.46 0.4M
2025-09-02 104.98 105.36 104.00 104.70 0.8M
2025-09-01 106.46 107.18 104.30 104.90 0.9M
2025-08-31 106.46 106.52 105.92 106.50 0.1M
2025-08-30 106.46 106.48 105.84 106.02 0.0M
2025-08-29 107.40 107.82 105.76 105.98 0.6M
2025-08-28 110.36 110.36 105.66 107.08 1.9M
2025-08-27 108.00 110.50 107.62 110.12 1.0M
2025-08-26 107.00 110.60 106.74 108.00 2.3M
2025-08-25 107.52 107.70 105.88 106.78 0.9M
2025-08-24 107.52 107.46 107.10 107.28 0.1M
2025-08-23 107.52 107.70 106.58 107.46 0.1M
2025-08-22 107.90 108.44 106.22 107.50 1.6M
2025-08-21 112.04 114.48 107.34 107.66 4.0M
2025-08-20 113.50 114.30 111.44 112.04 0.8M
2025-08-19 112.00 114.88 111.60 113.36 2.5M
2025-08-18 111.48 113.08 108.64 111.58 2.4M
2025-08-17 111.48 110.86 110.00 110.18 0.4M
2025-08-16 111.48 111.48 108.64 110.26 0.4M
2025-08-15 112.96 113.68 111.32 111.56 1.5M
2025-08-14 114.30 114.98 111.20 112.96 2.8M
2025-08-13 118.62 122.50 113.24 114.02 9.1M
2025-08-12 116.12 128.48 116.12 118.20 28.3M
2025-08-11 103.60 116.12 103.32 116.12 6.8M
2025-08-08 102.90 104.54 102.26 103.28 2.6M
2025-08-07 104.18 104.98 102.88 102.90 1.3M
2025-08-06 104.14 104.70 102.70 104.12 0.8M
2025-08-05 104.34 104.36 103.62 103.62 0.3M
2025-08-04 103.90 105.00 103.14 104.00 0.6M
2025-08-01 105.58 106.34 103.36 103.88 0.6M
2025-07-31 107.34 107.74 105.04 105.58 0.8M
2025-07-30 104.54 108.16 104.12 107.74 2.3M
2025-07-29 105.10 105.66 102.68 104.56 1.3M
2025-07-28 107.66 108.70 103.30 105.12 3.3M
2025-07-27 107.66 106.94 105.22 106.94 0.7M
2025-07-26 107.66 108.70 106.50 106.84 0.3M
2025-07-25 108.50 116.88 107.66 107.68 23.8M
2025-07-24 104.06 108.90 103.80 108.50 4.3M
2025-07-23 104.60 105.00 103.60 103.98 0.7M
2025-07-22 103.18 105.56 102.42 104.24 1.5M
2025-07-21 103.22 104.30 102.10 103.18 1.1M
2025-07-20 103.22 103.70 103.04 103.06 0.2M
2025-07-19 103.22 104.16 102.74 103.16 0.1M
2025-07-18 102.32 104.34 102.08 102.94 1.5M
2025-07-17 102.98 103.50 101.50 102.30 0.7M
2025-07-16 102.06 103.98 101.20 103.16 1.7M
2025-07-15 101.46 103.00 101.16 102.38 0.8M
2025-07-14 101.20 101.68 100.16 101.46 1.0M
2025-07-13 101.20 101.26 100.30 100.72 0.1M
2025-07-12 101.20 101.20 100.54 101.02 0.0M
2025-07-11 100.40 101.90 100.30 101.22 1.1M
2025-07-10 100.62 101.70 100.30 100.74 0.7M
2025-07-09 100.32 101.50 100.12 100.34 0.9M
2025-07-08 100.26 101.86 100.00 100.98 6.0M
2025-07-07 100.52 101.24 100.18 100.26 1.1M
2025-07-06 100.52 100.96 100.40 100.74 0.0M
2025-07-05 100.52 100.78 100.46 100.58 0.0M
2025-07-04 101.00 101.06 100.40 100.52 1.4M
2025-07-03 102.06 102.06 100.62 101.04 1.4M
2025-07-02 102.50 102.76 100.80 101.48 1.1M
2025-07-01 101.88 103.42 101.56 102.26 2.0M
2025-06-30 101.64 102.40 101.42 101.60 1.0M
2025-06-29 101.64 101.90 101.50 101.76 0.2M
2025-06-28 101.64 101.90 101.46 101.74 0.1M
2025-06-27 102.46 102.46 101.16 101.60 0.8M
2025-06-26 102.48 103.24 101.60 101.94 0.9M
2025-06-25 101.60 103.52 101.16 102.48 1.9M
2025-06-24 101.28 101.94 100.30 101.50 1.6M
2025-06-23 102.24 102.64 100.94 101.14 0.7M
2025-06-20 102.70 103.58 102.04 102.24 0.5M
2025-06-19 102.86 104.00 102.70 102.70 0.6M
2025-06-18 102.82 103.20 102.20 103.06 0.7M
2025-06-17 102.82 103.30 102.22 102.54 0.5M
2025-06-16 102.90 103.48 102.30 102.48 0.5M
2025-06-15 102.90 103.14 102.44 103.08 0.1M
2025-06-14 102.90 103.48 102.68 103.02 0.0M
2025-06-13 103.68 103.68 102.70 102.92 0.2M
2025-06-11 104.18 104.34 102.40 102.82 0.9M
2025-06-10 103.34 103.50 102.20 102.88 0.4M
2025-06-09 104.36 104.88 102.40 102.96 0.8M
2025-06-08 104.36 104.30 103.50 103.68 0.0M
2025-06-07 104.36 104.42 104.06 104.28 0.0M
2025-06-06 104.66 106.80 103.06 103.60 1.0M
2025-06-05 104.60 106.26 104.40 104.66 0.7M
2025-06-04 105.54 106.60 103.70 104.56 1.1M
2025-06-03 103.98 105.90 103.42 104.84 1.3M
2025-06-02 104.04 104.48 101.70 103.38 0.5M
2025-06-01 104.04 104.14 102.08 102.12 0.1M
2025-05-31 104.04 104.48 103.88 104.14 0.0M
2025-05-30 104.56 104.60 103.36 104.20 0.3M
2025-05-29 105.08 105.08 103.00 103.86 0.6M
2025-05-28 102.72 105.00 102.26 104.30 1.6M
2025-05-27 101.32 102.90 101.00 102.18 1.1M
2025-05-26 102.84 102.84 101.10 101.58 0.8M
2025-05-23 103.34 103.70 102.18 102.32 0.5M
2025-05-22 105.04 105.52 101.56 103.18 1.5M
2025-05-21 105.60 105.74 104.68 105.28 0.4M
2025-05-20 106.94 107.16 104.76 105.14 0.8M
2025-05-19 103.72 108.86 103.58 106.40 4.3M
2025-05-18 103.72 105.72 104.60 105.26 0.1M
2025-05-17 103.72 104.62 103.58 104.62 0.0M
2025-05-16 103.60 104.20 101.82 103.60 0.8M
2025-05-15 104.84 105.26 102.40 103.70 1.1M
2025-05-14 105.00 106.32 104.02 104.36 0.5M
2025-05-13 106.04 106.56 104.52 105.16 0.4M
2025-05-12 104.96 107.74 104.56 106.04 1.1M
2025-05-08 103.22 107.00 103.10 105.58 1.1M
2025-05-07 101.90 104.06 101.22 103.22 1.0M
2025-05-06 100.78 101.94 100.04 101.12 1.3M
2025-05-05 101.82 102.54 100.00 100.28 2.0M
2025-05-02 102.48 102.98 101.04 101.46 0.5M
2025-04-30 104.12 104.12 101.50 102.42 0.8M
2025-04-29 106.96 106.96 102.62 103.88 0.7M
2025-04-28 105.90 108.24 105.74 106.28 1.3M
2025-04-25 105.30 106.80 105.30 106.02 0.5M
2025-04-24 105.52 106.98 104.84 105.30 0.7M
2025-04-23 106.84 107.36 104.16 105.12 0.8M
2025-04-22 105.42 107.00 105.08 106.84 1.3M
2025-04-21 106.10 107.74 104.40 105.24 1.4M
2025-04-18 106.40 106.40 104.02 104.26 0.9M
2025-04-17 108.00 108.00 105.00 106.70 0.9M
2025-04-16 104.70 107.34 103.50 107.18 1.0M
2025-04-15 105.72 105.88 104.02 105.28 0.6M
2025-04-14 107.00 109.18 104.00 104.94 2.0M
2025-04-11 104.44 108.00 104.42 107.00 1.4M
2025-04-10 105.90 108.88 103.36 104.32 1.8M
2025-04-09 108.44 108.44 100.60 105.04 2.1M
2025-04-08 105.40 108.20 101.90 102.32 1.4M
2025-04-07 103.82 107.48 99.04 105.14 6.3M
2025-04-04 109.20 110.00 101.34 102.04 2.1M
2025-04-03 110.90 111.68 107.00 108.78 1.2M
2025-04-02 109.06 113.98 108.12 110.68 1.8M
2025-04-01 111.20 114.58 108.40 109.06 1.3M
2025-03-31 111.06 114.90 107.64 111.10 1.7M
2025-03-28 114.20 114.94 111.00 111.50 1.4M
2025-03-27 116.72 116.86 114.44 114.66 1.1M
2025-03-26 118.02 120.76 116.48 116.76 1.6M
2025-03-25 117.50 119.32 116.14 118.00 0.8M
2025-03-24 119.24 119.74 117.12 117.56 0.8M
2025-03-21 122.00 122.10 118.50 119.52 1.1M
2025-03-20 122.32 123.80 120.00 122.00 1.2M
2025-03-19 121.38 123.66 119.12 122.32 1.1M
2025-03-18 120.10 123.52 120.10 121.20 1.7M
2025-03-17 120.72 121.28 119.00 120.24 1.3M
2025-03-14 118.00 121.90 116.84 119.60 1.1M
2025-03-13 119.50 119.60 115.50 118.32 2.7M
2025-03-12 121.00 121.36 119.14 120.40 0.6M
2025-03-11 122.66 123.46 121.24 121.56 0.9M
2025-03-10 122.10 123.40 121.76 122.78 1.0M
2025-03-07 122.52 123.22 120.26 122.10 1.0M
2025-03-06 122.84 123.28 121.40 122.36 0.9M
2025-03-05 124.48 124.88 121.82 122.84 1.2M
2025-03-04 124.36 125.00 122.54 124.04 1.5M
2025-03-03 128.00 128.96 121.20 122.68 3.7M
2025-02-28 123.52 127.90 120.60 125.54 3.8M
2025-02-27 122.92 126.94 120.50 123.52 1.9M
2025-02-26 127.50 127.94 121.70 122.46 2.4M
2025-02-25 127.70 131.98 124.54 127.00 4.1M
2025-02-24 122.60 127.88 122.42 127.30 4.7M
2025-02-21 122.42 123.30 119.18 122.48 1.7M
2025-02-20 121.30 123.32 121.30 122.42 1.8M
2025-02-19 121.50 122.84 119.56 121.24 1.9M
2025-02-18 120.90 124.80 118.14 120.74 9.5M
2025-02-17 116.04 122.26 116.04 120.62 4.8M
2025-02-14 115.62 118.00 113.12 114.64 2.9M
2025-02-13 116.12 117.50 113.00 115.22 1.8M
2025-02-12 112.52 115.60 111.52 114.98 2.4M
2025-02-11 110.68 112.48 109.72 111.50 1.0M
2025-02-10 112.82 113.28 108.60 109.84 3.1M
2025-02-07 115.00 115.60 112.22 112.66 1.4M
2025-02-06 116.88 116.88 114.00 114.82 1.2M
2025-02-05 116.60 117.46 113.50 116.32 1.7M
2025-02-04 118.80 119.04 116.02 116.60 0.6M
2025-02-03 118.20 119.16 117.50 118.52 0.6M
2025-01-31 120.00 120.44 118.14 118.26 0.7M
2025-01-30 119.62 120.66 118.98 119.68 0.6M
2025-01-29 118.42 120.80 117.78 119.40 0.8M
2025-01-28 117.24 120.40 116.36 118.98 0.8M
2025-01-27 119.10 119.16 117.20 117.30 0.9M
2025-01-24 118.50 122.00 118.00 118.66 3.9M
2025-01-23 121.00 122.12 113.00 118.26 14.8M
2025-01-22 122.50 122.70 120.32 121.00 0.6M
2025-01-21 123.00 123.96 120.08 122.00 1.4M
2025-01-20 124.62 126.08 120.60 121.46 2.5M
2025-01-17 122.82 124.22 121.52 123.60 1.3M
2025-01-16 122.92 124.72 121.24 122.24 1.8M
2025-01-15 118.50 121.60 117.24 121.38 1.0M
2025-01-14 120.00 120.68 117.50 118.22 0.8M
2025-01-13 121.10 122.04 118.52 119.32 1.0M
2025-01-10 116.80 120.90 114.54 120.54 1.5M
2025-01-09 121.80 122.64 115.12 115.40 1.1M
2025-01-08 118.64 122.98 118.64 121.18 0.9M
2025-01-06 120.30 120.30 116.20 118.64 0.5M
2025-01-03 120.00 121.00 116.02 118.82 0.8M