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
09:15 104.17 104.55 104.10 104.55 19.4K
09:16 104.30 104.49 104.03 104.03 7.9K
09:17 104.21 104.30 104.01 104.30 3.3K
09:18 104.22 104.22 104.05 104.20 15.1K
09:19 104.20 104.20 104.03 104.10 2.8K
09:20 104.18 104.39 104.18 104.39 2.0K
09:21 104.30 104.38 104.25 104.32 3.2K
09:22 104.38 104.38 104.30 104.38 6.1K
09:23 104.38 104.38 104.18 104.30 2.4K
09:24 104.30 104.30 104.21 104.27 1.5K
09:25 104.30 104.40 104.30 104.40 4.3K
09:26 104.38 104.50 104.37 104.50 2.1K
09:27 104.50 104.60 104.50 104.60 6.6K
09:28 104.55 104.64 104.51 104.64 14.0K
09:29 104.64 104.75 104.59 104.75 3.8K
09:30 104.63 104.68 104.59 104.60 1.4K
09:31 104.50 104.62 104.50 104.59 2.5K
09:32 104.59 104.59 104.43 104.57 4.0K
09:33 104.45 104.57 104.45 104.45 1.8K
09:34 104.53 104.53 104.50 104.53 0.3K
09:35 104.55 104.55 104.30 104.30 9.1K
09:36 104.30 104.40 104.30 104.40 1.1K
09:37 104.40 104.51 104.40 104.50 0.8K
09:38 104.50 104.50 104.38 104.40 1.1K
09:39 104.40 104.46 104.25 104.25 2.2K
09:40 104.38 104.49 104.15 104.45 7.1K
09:41 104.46 104.46 104.30 104.41 2.0K
09:42 104.41 104.41 104.31 104.39 0.3K
09:43 104.44 104.47 104.34 104.47 4.2K
09:44 104.47 104.49 104.34 104.48 4.4K
09:45 104.48 104.48 104.35 104.35 1.4K
09:46 104.35 104.35 104.25 104.26 1.2K
09:47 104.25 104.44 104.25 104.44 2.4K
09:48 104.55 104.57 104.55 104.56 5.2K
09:49 104.56 104.83 104.55 104.83 5.3K
09:50 104.82 104.82 104.70 104.79 2.8K
09:51 104.79 104.80 104.72 104.78 3.2K
09:52 104.78 104.78 104.51 104.51 8.8K
09:53 104.64 104.70 104.64 104.68 2.4K
09:54 104.77 104.77 104.60 104.60 0.9K
09:55 104.60 104.60 104.60 104.60 0.1K
09:56 104.60 104.61 104.59 104.61 2.6K
09:57 104.53 104.53 104.31 104.44 7.0K
09:58 104.30 104.39 104.25 104.39 1.5K
09:59 104.26 104.40 104.26 104.40 1.0K
10:00 104.39 104.39 104.28 104.28 1.7K
10:01 104.27 104.28 104.20 104.28 8.8K
10:02 104.31 104.44 104.31 104.42 4.2K
10:03 104.40 104.40 104.20 104.20 1.6K
10:04 104.27 104.30 104.27 104.30 0.9K
10:05 104.31 104.50 104.31 104.48 6.4K
10:06 104.47 104.48 104.44 104.44 0.8K
10:07 104.48 104.48 104.37 104.48 0.2K
10:08 104.48 104.48 104.45 104.45 5.4K
10:09 104.45 104.49 104.45 104.49 1.5K
10:10 104.50 104.67 104.47 104.47 5.4K
10:11 104.50 104.59 104.40 104.48 5.0K
10:12 104.40 104.60 104.40 104.59 9.4K
10:13 104.63 104.63 104.51 104.55 1.2K
10:14 104.55 104.63 104.51 104.63 0.6K
10:15 104.62 104.70 104.62 104.70 3.4K
10:16 104.62 104.69 104.50 104.56 1.6K
10:17 104.68 104.68 104.50 104.60 1.3K
10:18 104.70 104.70 104.60 104.60 0.3K
10:19 104.68 104.70 104.68 104.70 4.4K
10:20 104.70 104.70 104.60 104.61 0.1K
10:21 104.70 104.70 104.62 104.70 0.1K
10:22 104.70 104.70 104.61 104.70 0.9K
10:23 104.70 104.70 104.60 104.70 0.6K
10:24 104.70 104.70 104.70 104.70 0.4K
10:25 104.60 104.70 104.60 104.70 1.2K
10:26 104.70 104.85 104.70 104.75 4.4K
10:27 104.85 104.85 104.72 104.72 1.2K
10:28 104.84 104.96 104.71 104.95 3.3K
10:29 104.94 104.95 104.83 104.94 0.9K
10:30 104.90 104.92 104.80 104.92 1.5K
10:31 104.92 104.99 104.87 104.87 3.7K
10:32 104.87 104.93 104.87 104.93 1.5K
10:33 105.15 105.40 105.15 105.40 23.8K
10:34 105.31 105.31 105.20 105.20 1.6K
10:35 105.18 105.18 105.06 105.06 0.4K
10:36 105.06 105.20 105.06 105.20 1.2K
10:37 105.15 105.15 105.00 105.10 1.1K
10:38 104.94 105.14 104.94 105.05 2.6K
10:39 105.05 105.09 105.00 105.09 1.4K
10:40 105.00 105.10 104.95 104.95 2.0K
10:41 105.06 105.06 104.96 104.96 0.8K
10:42 105.06 105.06 104.96 104.96 0.7K
10:43 104.76 104.91 104.76 104.91 4.6K
10:44 104.91 104.98 104.91 104.98 0.0K
10:45 104.91 105.04 104.91 105.04 0.7K
10:46 105.06 105.06 105.00 105.04 1.5K
10:47 105.06 105.14 105.00 105.00 1.0K
10:48 105.08 105.20 105.08 105.08 4.6K
10:49 105.04 105.20 105.04 105.12 3.3K
10:50 105.10 105.10 104.95 104.95 1.3K
10:51 104.95 104.95 104.75 104.76 1.2K
10:52 104.75 104.90 104.75 104.86 1.9K
10:53 104.86 104.89 104.86 104.89 0.5K
10:54 104.89 104.91 104.89 104.90 0.3K
10:55 104.79 104.90 104.79 104.90 0.2K
10:56 104.77 104.94 104.77 104.94 1.3K
10:57 104.93 104.93 104.79 104.80 0.2K
10:58 104.79 104.79 104.60 104.63 1.3K
10:59 104.74 104.74 104.74 104.74 0.1K
11:00 104.74 104.74 104.70 104.70 0.0K
11:01 104.84 104.84 104.70 104.70 1.6K
11:02 104.70 104.78 104.70 104.72 0.8K
11:03 104.74 104.85 104.74 104.85 0.9K
11:04 104.80 104.85 104.80 104.85 0.4K
11:05 104.85 104.85 104.79 104.80 0.5K
11:06 104.80 104.83 104.75 104.75 1.2K
11:07 104.80 104.80 104.70 104.70 1.5K
11:08 104.70 104.80 104.70 104.80 0.2K
11:09 104.70 104.80 104.60 104.60 5.3K
11:10 104.65 104.70 104.59 104.59 2.0K
11:11 104.63 104.65 104.55 104.55 0.8K
11:12 104.64 104.64 104.55 104.55 0.8K
11:13 104.62 104.62 104.62 104.62 0.1K
11:14 104.69 104.69 104.58 104.65 1.5K
11:15 104.55 104.65 104.52 104.65 1.5K
11:16 104.65 104.65 104.55 104.55 0.7K
11:17 104.55 104.65 104.55 104.55 0.0K
11:18 104.60 104.60 104.50 104.60 1.3K
11:19 104.55 104.60 104.50 104.55 0.7K
11:20 104.58 104.58 104.50 104.50 0.2K
11:21 104.60 104.60 104.50 104.60 1.2K
11:22 104.60 104.60 104.51 104.60 0.2K
11:23 104.50 104.63 104.50 104.63 1.5K
11:24 104.64 104.70 104.63 104.70 0.3K
11:25 104.58 104.80 104.58 104.74 3.1K
11:26 104.73 104.73 104.69 104.69 1.9K
11:27 104.70 104.70 104.57 104.57 0.7K
11:28 104.73 104.73 104.61 104.61 0.1K
11:29 104.74 104.74 104.40 104.59 10.2K
11:30 104.49 104.63 104.49 104.63 1.3K
11:31 104.63 104.69 104.63 104.69 0.3K
11:32 104.69 104.69 104.54 104.54 0.3K
11:33 104.54 104.70 104.52 104.52 0.4K
11:34 104.66 104.66 104.51 104.52 0.5K
11:35 104.52 104.52 104.40 104.48 1.7K
11:36 104.48 104.79 104.48 104.69 11.7K
11:37 104.60 104.61 104.50 104.61 0.6K
11:38 104.61 104.61 104.51 104.51 2.0K
11:39 104.55 104.61 104.55 104.61 0.0K
11:40 104.61 104.61 104.53 104.53 0.0K
11:41 104.55 104.68 104.55 104.68 0.7K
11:42 104.68 104.75 104.68 104.75 0.7K
11:43 104.77 104.77 104.55 104.71 2.6K
11:44 104.61 104.61 104.55 104.55 0.9K
11:45 104.56 104.60 104.56 104.60 1.8K
11:46 104.60 104.60 104.55 104.55 0.3K
11:47 104.55 104.55 104.55 104.55 0.1K
11:48 104.55 104.55 104.55 104.55 0.3K
11:49 104.69 104.70 104.68 104.70 0.6K
11:50 104.72 104.72 104.68 104.68 2.0K
11:51 104.74 104.74 104.69 104.70 0.4K
11:52 104.70 104.70 104.51 104.64 0.8K
11:53 104.67 104.68 104.51 104.67 3.8K
11:54 104.53 104.67 104.52 104.67 0.3K
11:55 104.67 104.67 104.51 104.55 0.2K
11:56 104.56 104.66 104.56 104.65 0.1K
11:57 104.51 104.64 104.51 104.64 1.0K
11:58 104.63 104.66 104.63 104.66 0.1K
11:59 104.52 104.61 104.51 104.52 0.2K
12:00 104.61 104.62 104.61 104.61 0.1K
12:01 104.62 104.62 104.62 104.62 0.1K
12:02 104.62 104.62 104.51 104.62 0.8K
12:03 104.66 104.69 104.51 104.68 3.2K
12:04 104.68 104.68 104.68 104.68 0.3K
12:05 104.68 104.68 104.56 104.68 0.6K
12:06 104.68 104.68 104.60 104.68 0.3K
12:07 104.68 104.72 104.60 104.72 0.3K
12:08 104.60 104.72 104.60 104.72 0.3K
12:09 104.72 104.72 104.61 104.61 0.8K
12:10 104.58 104.69 104.56 104.56 0.6K
12:11 104.68 104.73 104.56 104.73 1.5K
12:12 104.73 104.74 104.73 104.73 5.2K
12:13 104.74 104.74 104.63 104.73 0.3K
12:14 104.70 104.70 104.68 104.68 0.8K
12:15 104.59 104.80 104.59 104.80 4.6K
12:16 104.72 104.80 104.72 104.80 0.5K
12:17 104.80 104.80 104.66 104.79 6.6K
12:18 104.80 104.80 104.69 104.69 10.0K
12:19 104.74 104.75 104.65 104.75 13.1K
12:20 104.80 104.80 104.72 104.75 2.0K
12:21 104.76 104.76 104.75 104.75 1.6K
12:22 104.74 104.74 104.66 104.66 0.3K
12:23 104.77 104.77 104.63 104.63 0.5K
12:24 104.69 104.69 104.68 104.69 0.2K
12:25 104.69 104.73 104.69 104.73 1.4K
12:26 104.73 104.75 104.61 104.72 0.7K
12:27 104.62 104.72 104.62 104.72 0.4K
12:28 104.75 104.75 104.56 104.68 1.3K
12:29 104.65 104.65 104.65 104.65 0.0K
12:30 104.60 104.63 104.60 104.63 0.7K
12:31 104.63 104.63 104.63 104.63 0.6K
12:32 104.55 104.55 104.55 104.55 1.4K
12:33 104.51 104.63 104.51 104.62 0.6K
12:34 104.62 104.62 104.50 104.50 1.1K
12:35 104.50 104.61 104.50 104.61 0.3K
12:36 104.50 104.61 104.50 104.61 0.4K
12:37 104.61 104.63 104.61 104.63 1.0K
12:38 104.50 104.51 104.50 104.50 2.7K
12:39 104.50 104.60 104.50 104.60 0.3K
12:40 104.61 104.64 104.50 104.64 0.4K
12:41 104.51 104.68 104.51 104.58 0.6K
12:42 104.68 104.68 104.54 104.54 0.4K
12:43 104.54 104.67 104.54 104.67 0.0K
12:44 104.65 104.65 104.60 104.60 1.2K
12:45 104.50 104.60 104.50 104.60 1.3K
12:46 104.60 104.60 104.60 104.60 0.1K
12:47 104.55 104.55 104.54 104.54 0.1K
12:48 104.60 104.60 104.54 104.60 0.2K
12:49 104.64 104.64 104.55 104.64 0.6K
12:50 104.64 104.65 104.56 104.56 2.7K
12:51 104.54 104.64 104.51 104.62 1.9K
12:52 104.55 104.55 104.30 104.30 6.4K
12:53 104.39 104.54 104.39 104.54 4.3K
12:54 104.36 104.50 104.36 104.50 0.7K
12:55 104.45 104.45 104.26 104.26 2.9K
12:56 104.39 104.46 104.26 104.46 1.2K
12:57 104.27 104.42 104.27 104.32 1.2K
12:58 104.32 104.39 104.25 104.25 0.8K
12:59 104.25 104.25 104.00 104.24 16.7K
13:00 104.24 104.28 104.24 104.28 0.3K
13:01 104.33 104.38 104.23 104.23 1.3K
13:02 104.25 104.30 104.25 104.30 0.2K
13:03 104.30 104.35 104.30 104.35 0.8K
13:04 104.35 104.35 104.02 104.02 10.3K
13:05 104.17 104.32 104.17 104.32 0.2K
13:06 104.32 104.32 104.20 104.24 0.4K
13:07 104.14 104.25 104.14 104.25 0.1K
13:08 104.25 104.25 104.24 104.25 0.1K
13:09 104.25 104.25 104.18 104.25 0.1K
13:10 104.16 104.26 104.16 104.20 0.3K
13:11 104.25 104.25 104.20 104.20 0.6K
13:12 104.15 104.20 104.15 104.16 0.6K
13:13 104.25 104.25 104.16 104.16 1.0K
13:14 104.16 104.20 104.11 104.20 0.5K
13:15 104.20 104.20 104.20 104.20 0.1K
13:16 104.10 104.20 104.10 104.20 0.4K
13:17 104.10 104.35 104.10 104.35 0.9K
13:18 104.25 104.35 104.24 104.24 1.4K
13:19 104.13 104.25 104.13 104.24 0.3K
13:20 104.35 104.35 104.07 104.20 9.1K
13:21 104.11 104.22 104.11 104.22 0.4K
13:22 104.22 104.24 104.22 104.24 0.2K
13:23 104.26 104.34 104.10 104.10 4.2K
13:24 104.23 104.23 104.22 104.22 0.2K
13:25 104.22 104.25 104.22 104.24 0.6K
13:26 104.25 104.30 104.18 104.18 0.7K
13:27 104.18 104.18 104.18 104.18 0.7K
13:28 104.25 104.30 104.15 104.20 11.3K
13:29 104.20 104.20 104.15 104.15 0.5K
13:30 104.20 104.32 104.20 104.29 1.4K
13:31 104.19 104.19 104.10 104.10 1.9K
13:32 104.23 104.23 104.11 104.11 0.2K
13:33 104.12 104.26 104.12 104.26 0.2K
13:34 104.26 104.29 104.20 104.29 0.1K
13:35 104.29 104.32 104.29 104.32 0.2K
13:36 104.32 104.32 104.32 104.32 0.0K
13:37 104.30 104.35 104.30 104.35 0.1K
13:38 104.35 104.35 104.25 104.25 0.2K
13:39 104.30 104.30 104.21 104.21 0.4K
13:40 104.18 104.30 104.14 104.26 1.0K
13:41 104.26 104.30 104.26 104.30 1.5K
13:42 104.30 104.37 104.30 104.35 0.4K
13:43 104.26 104.32 104.22 104.22 0.4K
13:44 104.32 104.40 104.32 104.40 1.1K
13:45 104.39 104.39 104.39 104.39 1.4K
13:46 104.39 104.39 104.32 104.38 0.2K
13:47 104.39 104.39 104.32 104.32 2.8K
13:48 104.38 104.38 104.25 104.25 1.1K
13:49 104.35 104.36 104.35 104.35 1.1K
13:50 104.35 104.39 104.35 104.39 0.7K
13:51 104.39 104.48 104.37 104.48 1.6K
13:52 104.45 104.45 104.11 104.27 15.7K
13:53 104.17 104.32 104.17 104.32 0.1K
13:54 104.32 104.32 104.20 104.20 0.2K
13:55 104.20 104.20 104.20 104.20 0.5K
13:56 104.22 104.23 104.22 104.23 0.0K
13:57 104.23 104.34 104.23 104.32 0.4K
13:58 104.21 104.32 104.21 104.32 0.5K
13:59 104.32 104.32 104.23 104.23 0.1K
14:00 104.23 104.38 104.23 104.38 1.2K
14:01 104.38 104.38 104.26 104.26 0.7K
14:02 104.26 104.36 104.24 104.26 0.1K
14:03 104.20 104.26 104.20 104.26 0.1K
14:04 104.16 104.24 104.16 104.24 0.6K
14:05 104.20 104.28 104.20 104.22 1.0K
14:06 104.28 104.28 104.19 104.28 0.8K
14:07 104.25 104.37 104.20 104.37 2.0K
14:08 104.19 104.34 104.19 104.34 2.1K
14:09 104.33 104.34 104.20 104.20 2.5K
14:10 104.34 104.34 104.21 104.21 0.1K
14:11 104.30 104.33 104.21 104.33 1.6K
14:12 104.32 104.39 104.22 104.27 2.4K
14:13 104.37 104.37 104.24 104.24 1.1K
14:14 104.36 104.36 104.36 104.36 0.1K
14:15 104.29 104.36 104.25 104.35 0.4K
14:16 104.35 104.35 104.25 104.25 0.4K
14:17 104.25 104.30 104.22 104.22 1.1K
14:18 104.30 104.39 104.22 104.39 0.9K
14:19 104.38 104.38 104.38 104.38 0.2K
14:20 104.39 104.50 104.39 104.42 4.7K
14:21 104.42 104.42 104.26 104.26 4.6K
14:22 104.39 104.39 104.35 104.35 0.2K
14:23 104.30 104.35 104.25 104.35 1.7K
14:24 104.25 104.42 104.25 104.42 0.2K
14:25 104.32 104.32 104.24 104.24 12.2K
14:26 104.36 104.36 104.28 104.28 0.3K
14:27 104.36 104.36 104.26 104.26 0.5K
14:28 104.26 104.38 104.26 104.38 0.1K
14:29 104.27 104.42 104.27 104.40 1.4K
14:30 104.42 104.42 104.42 104.42 0.2K
14:31 104.42 104.42 104.35 104.35 0.6K
14:32 104.35 104.42 104.35 104.42 1.0K
14:33 104.42 104.42 104.35 104.39 0.0K
14:34 104.39 104.39 104.28 104.28 0.5K
14:35 104.27 104.37 104.25 104.37 1.7K
14:36 104.26 104.37 104.26 104.26 0.2K
14:37 104.26 104.37 104.26 104.37 0.1K
14:38 104.37 104.37 104.26 104.37 1.0K
14:39 104.37 104.37 104.27 104.30 0.5K
14:40 104.30 104.35 104.30 104.30 1.1K
14:41 104.35 104.35 104.30 104.30 0.2K
14:42 104.37 104.40 104.35 104.40 0.6K
14:43 104.35 104.35 104.30 104.35 2.6K
14:44 104.35 104.38 104.30 104.36 0.6K
14:45 104.36 104.36 104.36 104.36 0.1K
14:46 104.36 104.40 104.36 104.40 1.3K
14:47 104.40 104.49 104.37 104.37 6.2K
14:48 104.37 104.50 104.37 104.50 1.2K
14:49 104.46 104.49 104.45 104.45 1.8K
14:50 104.46 104.50 104.36 104.36 1.2K
14:51 104.41 104.41 104.36 104.41 0.1K
14:52 104.36 104.43 104.36 104.43 0.6K
14:53 104.40 104.45 104.40 104.41 5.3K
14:54 104.45 104.45 104.36 104.45 0.3K
14:55 104.36 104.36 104.31 104.31 1.7K
14:56 104.30 104.36 104.30 104.36 1.6K
14:57 104.43 104.43 104.25 104.35 8.6K
14:58 104.35 104.35 104.26 104.35 0.3K
14:59 104.40 104.40 104.30 104.39 2.7K
15:00 104.26 104.37 104.25 104.37 0.8K
15:01 104.30 104.77 104.30 104.70 15.7K
15:02 104.78 104.78 104.61 104.61 1.6K
15:03 104.62 104.62 104.50 104.50 0.3K
15:04 104.57 104.57 104.52 104.52 0.5K
15:05 104.51 104.55 104.37 104.55 1.2K
15:06 104.55 104.55 104.46 104.55 0.8K
15:07 104.41 104.53 104.40 104.40 1.1K
15:08 104.51 104.52 104.42 104.52 0.4K
15:09 104.52 104.52 104.41 104.52 3.3K
15:10 104.42 104.52 104.42 104.50 1.8K
15:11 104.51 104.51 104.30 104.49 3.5K
15:12 104.50 104.50 104.40 104.40 2.6K
15:13 104.40 104.45 104.30 104.31 2.2K
15:14 104.35 104.45 104.35 104.40 3.1K
15:15 104.37 104.40 104.37 104.38 0.8K
15:16 104.40 104.49 104.38 104.49 3.8K
15:17 104.49 104.49 104.35 104.40 2.1K
15:18 104.40 104.44 104.35 104.44 2.4K
15:19 104.50 104.57 104.50 104.50 2.1K
15:20 104.50 104.60 104.35 104.43 14.5K
15:21 104.56 104.58 104.55 104.57 3.6K
15:22 104.57 104.60 104.57 104.58 3.0K
15:23 104.58 104.60 104.50 104.59 1.7K
15:24 104.58 104.58 104.45 104.45 11.6K
15:25 104.46 104.46 104.43 104.43 1.3K
15:26 104.41 104.43 104.41 104.41 1.5K
15:27 104.43 104.43 104.40 104.40 3.8K
15:28 104.40 104.50 104.40 104.45 6.8K
15:29 104.45 104.50 104.45 104.50 4.6K
15:32 104.47 104.47 104.47 104.47 2.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar