Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
331.85
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 105.13 105.47 104.87 105.45 53.0K
09:16 105.48 105.48 104.78 104.79 19.1K
09:17 104.85 104.85 104.40 104.65 15.6K
09:18 104.71 104.83 104.35 104.35 14.4K
09:19 104.36 104.50 104.22 104.41 9.1K
09:20 104.25 104.35 104.11 104.28 12.9K
09:21 104.29 104.30 104.22 104.30 12.0K
09:22 104.35 104.35 104.24 104.30 1.8K
09:23 104.11 104.35 104.11 104.20 6.7K
09:24 104.25 104.35 104.05 104.10 14.9K
09:25 104.10 104.20 104.08 104.20 3.7K
09:26 104.24 104.24 104.11 104.11 3.4K
09:27 104.12 104.44 104.12 104.40 6.0K
09:28 104.37 104.39 104.30 104.36 4.2K
09:29 104.37 104.54 104.37 104.54 1.1K
09:30 104.55 104.60 104.42 104.42 3.7K
09:31 104.45 104.45 104.20 104.30 10.3K
09:32 104.30 104.30 104.20 104.30 2.1K
09:33 104.30 104.40 104.23 104.28 2.6K
09:34 104.30 104.39 104.25 104.39 2.6K
09:35 104.39 104.39 104.23 104.28 2.7K
09:36 104.20 104.26 104.20 104.24 9.8K
09:37 104.15 104.22 104.11 104.15 9.0K
09:38 104.15 104.24 104.12 104.23 1.7K
09:39 104.19 104.19 104.08 104.19 2.4K
09:40 104.19 104.19 104.07 104.19 1.7K
09:41 104.19 104.26 104.07 104.26 1.0K
09:42 104.26 104.39 104.25 104.30 3.9K
09:43 104.30 104.30 104.16 104.16 2.5K
09:44 104.21 104.21 104.02 104.02 14.2K
09:45 104.04 104.19 104.04 104.15 1.9K
09:46 104.06 104.14 104.04 104.14 0.6K
09:47 104.07 104.14 103.99 104.04 23.4K
09:48 103.90 103.99 103.90 103.90 9.1K
09:49 103.93 103.93 103.89 103.90 1.4K
09:50 103.89 104.00 103.89 103.99 4.0K
09:51 103.99 104.14 103.99 104.07 9.6K
09:52 104.07 104.09 104.01 104.01 8.0K
09:53 104.03 104.12 104.02 104.12 0.8K
09:54 104.12 104.20 104.12 104.17 1.3K
09:55 104.12 104.17 104.07 104.07 1.8K
09:56 104.16 104.18 104.14 104.14 1.0K
09:57 104.14 104.19 104.04 104.04 1.8K
09:58 104.12 104.13 104.02 104.03 1.2K
09:59 104.03 104.13 104.00 104.00 1.6K
10:00 104.12 104.13 104.12 104.13 0.3K
10:01 104.14 104.20 104.05 104.16 3.0K
10:02 104.21 104.22 104.15 104.20 0.7K
10:03 104.20 104.20 104.13 104.13 0.3K
10:04 104.20 104.20 104.10 104.18 0.9K
10:05 104.18 104.18 104.11 104.11 0.6K
10:06 104.16 104.16 104.06 104.13 1.3K
10:07 104.06 104.12 104.06 104.12 0.4K
10:08 104.12 104.12 104.05 104.10 1.0K
10:09 104.10 104.22 104.09 104.22 2.7K
10:10 104.35 104.35 104.12 104.20 2.0K
10:11 104.22 104.29 104.22 104.29 1.5K
10:12 104.29 104.29 104.22 104.28 1.0K
10:13 104.22 104.29 104.22 104.29 1.0K
10:14 104.22 104.29 104.22 104.29 7.0K
10:15 104.20 104.28 104.18 104.28 0.8K
10:16 104.18 104.26 104.18 104.26 0.3K
10:17 104.28 104.28 104.28 104.28 0.0K
10:18 104.29 104.29 104.20 104.26 0.7K
10:19 104.29 104.29 104.29 104.29 0.6K
10:20 104.29 104.29 104.15 104.27 0.5K
10:21 104.27 104.29 104.16 104.27 3.4K
10:22 104.29 104.35 104.29 104.31 1.2K
10:23 104.35 104.47 104.35 104.40 5.9K
10:24 104.49 104.50 104.41 104.41 0.7K
10:25 104.41 104.41 104.30 104.30 0.5K
10:26 104.35 104.35 104.31 104.31 0.3K
10:27 104.31 104.44 104.27 104.44 0.9K
10:28 104.35 104.45 104.35 104.45 0.1K
10:29 104.45 104.45 104.35 104.44 0.5K
10:30 104.35 104.35 104.22 104.22 2.4K
10:31 104.31 104.32 104.22 104.28 0.2K
10:32 104.30 104.30 104.30 104.30 0.1K
10:33 104.29 104.29 104.21 104.21 0.1K
10:34 104.27 104.40 104.21 104.40 2.2K
10:35 104.46 104.48 104.37 104.48 1.0K
10:36 104.49 104.49 104.40 104.40 0.7K
10:37 104.40 104.47 104.40 104.43 0.6K
10:38 104.43 104.56 104.43 104.55 1.4K
10:39 104.55 104.55 104.45 104.45 0.8K
10:40 104.45 104.50 104.44 104.50 2.2K
10:41 104.70 104.88 104.70 104.77 13.9K
10:42 104.77 104.77 104.60 104.73 1.8K
10:43 104.70 104.70 104.52 104.65 0.4K
10:44 104.65 104.68 104.64 104.64 0.8K
10:45 104.65 104.65 104.57 104.59 0.1K
10:46 104.55 104.60 104.50 104.50 0.6K
10:47 104.64 104.64 104.56 104.59 2.6K
10:48 104.59 104.67 104.56 104.67 2.9K
10:49 104.57 104.67 104.57 104.63 0.2K
10:50 104.63 104.75 104.55 104.55 2.6K
10:51 104.56 104.84 104.56 104.84 3.0K
10:52 104.83 104.89 104.69 104.78 1.3K
10:53 104.62 104.69 104.59 104.69 4.7K
10:54 104.62 104.68 104.59 104.59 0.3K
10:55 104.61 104.74 104.61 104.74 2.1K
10:56 104.73 104.73 104.34 104.34 3.6K
10:57 104.34 104.45 104.26 104.43 1.1K
10:58 104.43 104.45 104.34 104.35 1.4K
10:59 104.49 104.53 104.48 104.53 1.5K
11:00 104.54 104.54 104.50 104.52 1.6K
11:01 104.52 104.52 104.40 104.41 0.1K
11:02 104.51 104.51 104.36 104.37 1.4K
11:03 104.48 104.49 104.48 104.48 1.0K
11:04 104.37 104.48 104.37 104.45 0.2K
11:05 104.45 104.45 104.40 104.40 0.1K
11:06 104.35 104.40 104.35 104.39 0.4K
11:07 104.39 104.39 104.39 104.39 5.0K
11:08 104.35 104.41 104.35 104.40 4.9K
11:09 104.40 104.44 104.40 104.40 0.7K
11:10 104.40 104.44 104.40 104.40 0.4K
11:11 104.49 104.49 104.41 104.41 0.2K
11:12 104.50 104.53 104.41 104.52 1.4K
11:13 104.52 104.53 104.51 104.51 0.3K
11:14 104.52 104.52 104.41 104.48 0.7K
11:15 104.40 104.40 104.37 104.37 0.3K
11:16 104.48 104.48 104.48 104.48 0.0K
11:17 104.47 104.47 104.37 104.46 0.2K
11:18 104.47 104.52 104.41 104.52 3.4K
11:19 104.54 104.54 104.53 104.53 2.8K
11:20 104.41 104.50 104.41 104.50 0.2K
11:21 104.40 104.40 104.36 104.36 1.1K
11:22 104.36 104.42 104.34 104.35 0.6K
11:23 104.35 104.44 104.35 104.40 1.3K
11:24 104.35 104.44 104.35 104.44 0.4K
11:25 104.44 104.44 104.35 104.35 0.7K
11:26 104.44 104.46 104.36 104.46 1.4K
11:27 104.36 104.47 104.36 104.47 0.2K
11:28 104.47 104.47 104.47 104.47 0.7K
11:29 104.46 104.46 104.37 104.37 0.3K
11:30 104.47 104.47 104.35 104.37 2.3K
11:31 104.46 104.46 104.37 104.37 1.3K
11:32 104.37 104.48 104.37 104.47 0.3K
11:33 104.47 104.47 104.38 104.47 0.2K
11:34 104.47 104.47 104.38 104.47 0.3K
11:35 104.46 104.48 104.39 104.46 1.3K
11:36 104.40 104.55 104.40 104.55 12.3K
11:37 104.43 104.54 104.41 104.47 2.9K
11:38 104.41 104.47 104.39 104.47 1.0K
11:39 104.37 104.47 104.37 104.46 1.0K
11:40 104.46 104.48 104.45 104.48 0.6K
11:41 104.48 104.48 104.45 104.48 0.6K
11:42 104.48 104.48 104.45 104.45 9.7K
11:43 104.53 104.53 104.43 104.45 7.3K
11:44 104.45 104.55 104.40 104.42 7.0K
11:45 104.53 104.53 104.53 104.53 0.3K
11:46 104.42 104.52 104.42 104.42 0.3K
11:47 104.32 104.43 104.32 104.43 2.0K
11:48 104.35 104.35 104.35 104.35 0.4K
11:49 104.35 104.35 104.35 104.35 0.4K
11:50 104.43 104.43 104.35 104.43 0.2K
11:51 104.35 104.41 104.32 104.41 1.4K
11:52 104.40 104.40 104.30 104.30 0.9K
11:53 104.30 104.40 104.30 104.40 0.4K
11:54 104.30 104.40 104.30 104.40 0.1K
11:55 104.40 104.40 104.30 104.39 0.8K
11:56 104.35 104.40 104.33 104.33 1.1K
11:57 104.33 104.40 104.30 104.40 0.5K
11:59 104.39 104.39 104.25 104.37 1.8K
12:00 104.37 104.37 104.28 104.28 0.1K
12:01 104.36 104.38 104.25 104.38 1.3K
12:02 104.38 104.40 104.38 104.40 1.2K
12:03 104.40 104.40 104.40 104.40 0.3K
12:04 104.49 104.49 104.28 104.28 1.2K
12:05 104.26 104.39 104.26 104.32 0.5K
12:06 104.40 104.41 104.40 104.41 0.2K
12:07 104.41 104.41 104.28 104.38 0.7K
12:08 104.28 104.39 104.28 104.39 0.1K
12:09 104.29 104.29 104.29 104.29 0.1K
12:10 104.29 104.39 104.29 104.39 0.0K
12:11 104.29 104.37 104.28 104.37 0.2K
12:12 104.40 104.40 104.29 104.29 0.3K
12:13 104.29 104.35 104.29 104.35 0.0K
12:14 104.29 104.40 104.29 104.40 1.0K
12:15 104.40 104.40 104.40 104.40 0.0K
12:16 104.40 104.40 104.31 104.36 0.4K
12:17 104.43 104.43 104.32 104.32 0.2K
12:18 104.43 104.43 104.29 104.29 1.3K
12:19 104.41 104.41 104.35 104.35 1.3K
12:20 104.29 104.41 104.29 104.41 0.2K
12:21 104.39 104.43 104.39 104.40 0.4K
12:22 104.40 104.45 104.40 104.43 0.0K
12:23 104.43 104.43 104.35 104.35 0.3K
12:24 104.45 104.45 104.25 104.25 7.7K
12:25 104.32 104.40 104.32 104.39 0.8K
12:26 104.27 104.38 104.27 104.38 0.3K
12:27 104.38 104.38 104.28 104.28 0.0K
12:28 104.37 104.37 104.27 104.37 1.2K
12:29 104.37 104.37 104.25 104.25 2.2K
12:30 104.29 104.35 104.29 104.34 0.5K
12:31 104.25 104.36 104.25 104.36 0.9K
12:32 104.25 104.30 104.25 104.30 0.1K
12:33 104.30 104.30 104.30 104.30 0.1K
12:34 104.25 104.30 104.25 104.30 0.5K
12:35 104.30 104.30 104.25 104.25 0.4K
12:36 104.25 104.30 104.25 104.25 4.2K
12:37 104.25 104.25 104.25 104.25 0.2K
12:38 104.25 104.29 104.21 104.29 0.4K
12:39 104.29 104.29 104.21 104.28 0.8K
12:40 104.28 104.28 104.20 104.28 2.3K
12:41 104.28 104.28 104.28 104.28 0.1K
12:42 104.28 104.28 104.25 104.28 0.5K
12:43 104.28 104.28 104.28 104.28 0.1K
12:44 104.28 104.28 104.20 104.20 1.0K
12:45 104.28 104.28 104.17 104.20 1.9K
12:46 104.20 104.27 104.20 104.27 0.6K
12:47 104.27 104.27 104.20 104.20 0.1K
12:48 104.27 104.27 104.27 104.27 0.1K
12:49 104.20 104.28 104.20 104.28 1.3K
12:50 104.28 104.28 104.28 104.28 0.3K
12:51 104.20 104.27 104.20 104.27 0.4K
12:52 104.27 104.27 104.27 104.27 0.0K
12:53 104.27 104.27 104.21 104.21 0.2K
12:54 104.21 104.21 104.20 104.20 0.8K
12:55 104.20 104.21 104.20 104.21 0.3K
12:56 104.20 104.27 104.20 104.27 0.3K
12:57 104.20 104.27 104.20 104.27 0.2K
12:58 104.27 104.27 104.20 104.20 0.3K
12:59 104.28 104.28 104.20 104.20 0.1K
13:00 104.27 104.27 104.27 104.27 0.0K
13:01 104.27 104.27 104.27 104.27 0.1K
13:02 104.26 104.26 104.20 104.20 0.2K
13:03 104.20 104.27 104.20 104.27 0.6K
13:04 104.27 104.27 104.20 104.20 0.1K
13:05 104.20 104.20 104.20 104.20 1.0K
13:06 104.27 104.28 104.20 104.28 0.8K
13:07 104.28 104.28 104.20 104.20 0.2K
13:08 104.20 104.28 104.20 104.25 0.5K
13:09 104.25 104.25 104.25 104.25 0.1K
13:10 104.25 104.25 104.15 104.15 1.5K
13:11 104.23 104.23 104.23 104.23 0.0K
13:12 104.23 104.25 104.15 104.25 1.1K
13:13 104.25 104.25 104.25 104.25 0.3K
13:14 104.20 104.20 104.20 104.20 0.3K
13:15 104.19 104.19 104.12 104.12 0.6K
13:16 104.15 104.15 104.12 104.12 0.4K
13:17 104.11 104.11 104.07 104.07 2.1K
13:18 104.05 104.10 104.02 104.02 0.6K
13:19 104.01 104.05 103.99 103.99 23.1K
13:20 103.99 103.99 103.93 103.93 6.6K
13:21 103.93 103.93 103.90 103.93 1.1K
13:22 103.90 103.93 103.90 103.93 0.8K
13:23 103.93 103.93 103.79 103.89 5.9K
13:24 103.89 103.89 103.76 103.84 2.0K
13:25 103.76 103.80 103.76 103.80 0.2K
13:26 103.80 103.80 103.80 103.80 1.4K
13:27 103.80 103.89 103.80 103.88 3.8K
13:28 103.88 103.93 103.88 103.89 1.4K
13:29 103.89 103.89 103.87 103.87 2.2K
13:30 103.80 103.92 103.80 103.92 1.8K
13:31 103.92 103.92 103.89 103.92 0.1K
13:32 103.89 103.93 103.81 103.92 1.0K
13:33 103.93 103.93 103.93 103.93 0.4K
13:34 103.93 103.93 103.90 103.93 0.3K
13:35 103.86 103.93 103.86 103.93 0.7K
13:36 103.93 103.93 103.86 103.86 1.2K
13:37 103.86 103.86 103.81 103.86 0.5K
13:38 103.86 103.92 103.86 103.92 0.2K
13:39 103.92 103.93 103.81 103.81 0.9K
13:40 103.91 103.91 103.90 103.90 0.2K
13:41 103.90 103.90 103.85 103.85 0.5K
13:42 103.85 103.85 103.80 103.80 2.4K
13:43 103.80 103.85 103.80 103.85 0.2K
13:44 103.85 103.85 103.80 103.81 2.7K
13:45 103.91 103.91 103.81 103.85 0.7K
13:46 103.87 103.92 103.82 103.89 1.6K
13:47 103.89 103.89 103.89 103.89 0.3K
13:48 103.88 103.88 103.82 103.85 1.6K
13:49 103.82 103.82 103.75 103.82 5.3K
13:50 103.80 103.82 103.75 103.79 0.4K
13:51 103.80 103.80 103.75 103.75 0.7K
13:52 103.81 103.82 103.80 103.82 1.5K
13:53 103.82 103.82 103.75 103.75 0.9K
13:54 103.80 103.85 103.80 103.85 0.6K
13:55 103.76 103.88 103.76 103.86 0.3K
13:56 103.81 103.87 103.80 103.80 0.4K
13:57 103.80 103.80 103.75 103.75 1.5K
13:58 103.75 103.85 103.75 103.85 2.5K
13:59 103.85 103.92 103.85 103.92 1.1K
14:00 103.83 103.91 103.81 103.91 1.0K
14:01 103.92 103.92 103.91 103.91 0.4K
14:02 103.92 103.93 103.92 103.93 1.8K
14:03 103.91 103.92 103.90 103.92 0.5K
14:04 103.92 103.92 103.70 103.80 49.4K
14:05 103.64 103.81 103.56 103.81 45.0K
14:06 103.79 103.79 103.76 103.77 0.6K
14:07 103.79 103.79 103.67 103.67 0.1K
14:08 103.76 103.76 103.60 103.69 0.4K
14:09 103.70 103.71 103.58 103.61 2.6K
14:10 103.70 103.82 103.70 103.82 2.1K
14:11 103.70 103.70 103.70 103.70 0.6K
14:12 103.69 103.73 103.67 103.73 1.6K
14:13 103.63 103.77 103.61 103.61 0.5K
14:14 103.54 103.62 103.50 103.50 1.5K
14:15 103.50 103.75 103.50 103.75 2.1K
14:16 103.75 103.75 103.64 103.69 2.0K
14:17 103.69 103.84 103.69 103.84 0.3K
14:18 103.69 103.69 103.68 103.68 0.9K
14:19 103.59 103.70 103.59 103.70 0.8K
14:20 103.70 103.70 103.61 103.61 3.0K
14:21 103.61 103.61 103.54 103.55 0.2K
14:22 103.61 103.62 103.56 103.61 4.9K
14:23 103.61 103.69 103.61 103.69 0.4K
14:24 103.70 103.80 103.70 103.70 1.6K
14:25 103.70 103.81 103.69 103.69 0.3K
14:26 103.65 103.65 103.65 103.65 0.4K
14:27 103.64 103.69 103.59 103.69 0.7K
14:28 103.65 103.70 103.65 103.70 0.5K
14:29 103.70 103.75 103.66 103.66 1.1K
14:30 103.66 103.69 103.63 103.63 2.5K
14:31 103.69 103.70 103.69 103.70 0.1K
14:32 103.70 103.70 103.70 103.70 0.1K
14:33 103.75 103.75 103.66 103.66 0.6K
14:34 103.66 103.79 103.66 103.79 0.7K
14:35 103.79 103.90 103.79 103.88 2.4K
14:36 103.90 103.90 103.76 103.89 4.2K
14:37 103.82 103.82 103.70 103.80 0.7K
14:38 103.80 103.84 103.70 103.84 1.4K
14:39 103.82 103.85 103.82 103.85 0.6K
14:40 103.85 103.85 103.85 103.85 0.7K
14:41 103.73 103.73 103.62 103.62 4.1K
14:42 103.70 103.74 103.70 103.70 0.4K
14:43 103.60 103.79 103.60 103.79 2.3K
14:44 103.82 103.90 103.82 103.85 5.8K
14:45 103.90 103.90 103.85 103.90 5.3K
14:46 103.90 103.90 103.85 103.89 1.8K
14:47 103.90 103.90 103.80 103.89 3.3K
14:48 103.80 103.81 103.80 103.80 0.7K
14:49 103.81 103.82 103.81 103.82 0.4K
14:50 103.82 103.82 103.81 103.81 0.2K
14:51 103.88 104.04 103.82 104.04 67.8K
14:52 103.92 104.03 103.92 104.03 1.6K
14:53 104.03 104.03 103.90 103.99 6.0K
14:54 103.99 104.10 103.99 104.09 5.1K
14:55 104.00 104.08 103.95 104.08 1.9K
14:56 104.00 104.09 104.00 104.09 0.2K
14:57 104.07 104.08 104.01 104.01 1.4K
14:58 104.01 104.09 104.01 104.05 4.3K
14:59 104.00 104.00 104.00 104.00 1.0K
15:00 104.00 104.00 103.95 103.95 6.2K
15:01 103.95 104.00 103.86 103.86 7.3K
15:02 103.88 103.90 103.88 103.88 0.1K
15:03 103.82 103.88 103.62 103.75 6.5K
15:04 103.75 103.90 103.75 103.90 1.4K
15:05 103.96 104.00 103.90 104.00 0.6K
15:06 104.00 104.00 103.90 103.90 0.9K
15:07 103.95 103.99 103.90 103.99 0.5K
15:08 103.88 104.10 103.88 104.10 5.4K
15:09 104.10 104.10 104.00 104.00 6.4K
15:10 103.96 104.00 103.95 103.95 2.9K
15:11 103.99 104.00 103.95 104.00 0.4K
15:12 103.90 103.98 103.90 103.90 1.1K
15:13 103.81 103.95 103.81 103.95 2.1K
15:14 103.95 103.97 103.90 103.90 5.5K
15:15 103.85 103.95 103.82 103.95 1.8K
15:16 103.97 103.97 103.60 103.82 19.4K
15:17 103.83 103.90 103.70 103.82 2.5K
15:18 103.70 103.80 103.60 103.80 5.6K
15:19 103.70 103.80 103.61 103.70 3.6K
15:20 103.74 103.87 103.66 103.79 9.3K
15:21 103.80 103.87 103.70 103.87 2.9K
15:22 103.89 103.95 103.82 103.95 2.3K
15:23 103.95 103.97 103.81 103.97 4.4K
15:24 103.92 104.00 103.92 104.00 4.7K
15:25 104.00 104.00 103.95 103.95 2.4K
15:26 104.00 104.09 103.96 104.00 1.7K
15:27 104.00 104.08 103.97 104.00 3.9K
15:28 104.00 104.08 104.00 104.01 5.7K
15:29 104.00 104.11 103.99 104.11 17.1K
15:30 104.11 104.11 104.11 104.11 1.7K
15:32 103.88 103.88 103.88 103.88 1.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar