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
09:15 103.05 103.70 103.05 103.69 30.2K
09:16 103.42 103.98 103.42 103.98 9.3K
09:17 103.87 104.24 103.87 103.91 9.4K
09:18 104.00 104.13 103.72 104.05 1.9K
09:19 104.07 104.08 103.90 104.00 1.6K
09:20 104.00 104.06 103.89 103.89 3.7K
09:21 104.04 104.04 103.90 103.90 0.7K
09:22 103.90 103.90 103.71 103.88 12.1K
09:23 103.88 103.88 103.71 103.71 0.7K
09:24 103.70 103.82 103.70 103.82 0.8K
09:25 103.71 103.84 103.70 103.84 1.8K
09:26 103.84 103.84 103.68 103.82 3.5K
09:27 103.98 103.98 103.73 103.92 1.7K
09:28 103.77 103.77 103.76 103.76 0.6K
09:29 103.92 103.95 103.71 103.86 8.6K
09:30 103.95 103.95 103.76 103.76 3.2K
09:31 103.68 104.00 103.66 104.00 4.6K
09:32 104.05 104.05 103.85 103.85 0.6K
09:33 103.99 103.99 103.96 103.96 1.9K
09:34 103.96 103.96 103.85 103.85 0.5K
09:35 103.91 103.99 103.91 103.91 3.5K
09:36 103.98 103.98 103.90 103.91 1.9K
09:37 103.98 103.99 103.91 103.99 2.0K
09:38 103.95 103.98 103.90 103.98 1.9K
09:39 103.98 103.99 103.98 103.99 0.7K
09:40 103.99 104.00 103.99 104.00 1.7K
09:41 104.00 104.00 103.91 103.91 0.7K
09:42 104.00 104.03 104.00 104.03 1.5K
09:43 104.03 104.05 104.00 104.04 1.2K
09:44 104.04 104.04 103.91 103.91 0.9K
09:45 103.95 103.95 103.86 103.86 0.2K
09:46 103.95 104.05 103.93 104.04 5.2K
09:47 104.04 104.09 104.04 104.06 2.7K
09:48 104.09 104.09 103.69 103.79 18.4K
09:49 103.59 103.94 103.59 103.94 0.9K
09:50 103.94 103.94 103.68 103.74 1.2K
09:51 103.74 103.77 103.69 103.69 0.3K
09:52 103.96 103.99 103.82 103.94 0.9K
09:53 104.04 104.04 103.76 104.00 4.5K
09:54 103.98 103.98 103.88 103.97 0.8K
09:55 103.85 103.85 103.70 103.81 2.1K
09:56 103.84 103.85 103.72 103.85 2.6K
09:57 103.85 103.99 103.85 103.99 6.6K
09:58 103.99 103.99 103.98 103.98 0.0K
09:59 103.98 103.98 103.80 103.85 0.3K
10:00 103.85 103.85 103.70 103.70 0.7K
10:01 103.84 103.86 103.75 103.82 1.8K
10:02 103.75 103.82 103.73 103.79 1.3K
10:03 103.61 103.70 103.61 103.70 1.6K
10:04 103.79 103.79 103.70 103.70 0.6K
10:05 103.72 103.75 103.62 103.74 0.6K
10:06 103.67 103.74 103.67 103.71 1.4K
10:07 103.80 103.80 103.72 103.79 0.8K
10:08 103.79 103.84 103.72 103.78 2.6K
10:09 103.77 103.77 103.64 103.76 1.4K
10:10 103.77 103.77 103.65 103.77 0.2K
10:11 103.77 103.77 103.65 103.77 0.2K
10:12 103.77 103.83 103.65 103.76 6.1K
10:13 103.67 103.68 103.61 103.65 1.6K
10:14 103.61 103.65 103.60 103.64 2.0K
10:15 103.61 103.62 103.56 103.62 0.2K
10:16 103.56 103.57 103.51 103.52 0.5K
10:17 103.62 103.64 103.62 103.63 1.5K
10:18 103.52 103.65 103.27 103.27 7.5K
10:19 103.16 103.19 103.16 103.17 0.5K
10:20 103.32 103.35 103.12 103.31 6.5K
10:21 103.16 103.38 103.16 103.25 1.6K
10:22 103.25 103.49 103.25 103.49 0.8K
10:23 103.50 103.50 103.25 103.35 0.2K
10:24 103.35 103.48 103.35 103.36 0.3K
10:25 103.52 103.53 103.48 103.48 1.1K
10:26 103.22 103.25 103.12 103.22 3.0K
10:27 103.22 103.32 103.22 103.22 0.1K
10:28 103.22 103.34 103.22 103.34 0.2K
10:29 103.22 103.34 103.22 103.33 0.2K
10:30 103.33 103.34 103.19 103.19 9.2K
10:31 103.15 103.30 103.00 103.13 2.7K
10:32 103.28 103.28 103.05 103.20 1.2K
10:33 103.19 103.30 103.15 103.30 1.2K
10:34 103.33 103.33 103.11 103.15 0.6K
10:35 103.15 103.32 103.00 103.05 5.3K
10:36 103.00 103.24 103.00 103.00 5.5K
10:37 102.98 103.31 102.98 103.25 25.9K
10:38 103.31 103.56 103.31 103.53 12.3K
10:39 103.31 103.56 103.30 103.44 2.2K
10:40 103.55 103.63 103.55 103.60 5.0K
10:41 103.63 103.63 103.56 103.59 0.7K
10:42 103.59 103.63 103.59 103.62 5.8K
10:43 103.60 103.60 103.46 103.58 2.6K
10:44 103.46 103.67 103.46 103.65 2.2K
10:45 103.65 103.67 103.48 103.48 3.8K
10:46 103.50 103.50 103.37 103.50 3.4K
10:47 103.45 103.59 103.45 103.55 1.3K
10:48 103.48 103.54 103.45 103.54 1.0K
10:49 103.54 103.56 103.36 103.36 3.1K
10:50 103.42 103.45 103.42 103.45 0.6K
10:51 103.51 103.56 103.51 103.53 0.2K
10:52 103.66 103.66 103.46 103.49 2.8K
10:53 103.45 103.50 103.45 103.50 1.4K
10:54 103.60 103.60 103.50 103.50 0.0K
10:55 103.50 103.57 103.50 103.57 2.3K
10:56 103.57 103.63 103.45 103.45 3.7K
10:57 103.49 103.50 103.49 103.50 0.1K
10:58 103.55 103.55 103.41 103.50 0.4K
10:59 103.42 103.55 103.41 103.55 6.7K
11:00 103.58 103.66 103.53 103.65 0.2K
11:01 103.49 103.68 103.49 103.68 2.5K
11:02 103.70 103.70 103.60 103.67 0.9K
11:03 103.68 103.68 103.52 103.56 3.8K
11:04 103.67 103.68 103.63 103.68 0.7K
11:05 103.70 103.70 103.65 103.70 3.3K
11:06 103.76 103.76 103.76 103.76 0.1K
11:07 103.65 103.65 103.57 103.57 0.8K
11:08 103.70 103.70 103.57 103.57 0.6K
11:09 103.59 103.59 103.59 103.59 0.7K
11:10 103.57 103.69 103.57 103.67 0.3K
11:11 103.65 103.65 103.51 103.51 1.5K
11:12 103.58 103.58 103.58 103.58 0.0K
11:13 103.58 103.58 103.58 103.58 0.1K
11:14 103.58 103.58 103.58 103.58 0.2K
11:15 103.58 103.58 103.51 103.58 0.5K
11:16 103.50 103.50 103.44 103.44 4.1K
11:17 103.74 103.74 103.71 103.71 5.5K
11:18 103.71 103.80 103.60 103.60 2.0K
11:19 103.73 103.73 103.60 103.71 2.0K
11:20 103.80 103.80 103.54 103.67 2.3K
11:21 103.80 103.80 103.66 103.75 0.3K
11:22 103.60 103.70 103.46 103.46 3.4K
11:23 103.55 103.60 103.47 103.54 0.6K
11:24 103.61 103.73 103.61 103.73 0.5K
11:25 103.73 103.75 103.45 103.45 1.3K
11:26 103.56 103.57 103.56 103.57 0.2K
11:27 103.57 103.57 103.57 103.57 0.0K
11:28 103.57 103.57 103.27 103.27 8.5K
11:29 103.47 103.49 103.36 103.49 0.2K
11:30 103.35 103.48 103.35 103.48 0.1K
11:31 103.48 103.48 103.48 103.48 0.0K
11:32 103.48 103.48 103.48 103.48 0.1K
11:33 103.35 103.40 103.28 103.29 1.2K
11:34 103.28 103.40 103.28 103.30 1.1K
11:35 103.40 103.40 103.40 103.40 0.1K
11:36 103.40 103.40 103.38 103.40 0.1K
11:37 103.27 103.40 103.27 103.40 0.6K
11:38 103.27 103.39 103.27 103.39 0.4K
11:39 103.39 103.39 103.39 103.39 0.1K
11:40 103.34 103.40 103.27 103.40 2.3K
11:41 103.40 103.41 103.40 103.40 1.4K
11:42 103.27 103.40 103.27 103.40 0.1K
11:43 103.30 103.40 103.30 103.40 0.3K
11:44 103.30 103.39 103.30 103.39 0.2K
11:45 103.39 103.48 103.30 103.48 2.8K
11:46 103.48 103.50 103.48 103.50 0.2K
11:47 103.40 103.50 103.40 103.40 0.8K
11:48 103.30 103.53 103.30 103.52 2.4K
11:49 103.44 103.54 103.44 103.51 1.5K
11:50 103.47 103.47 103.28 103.28 1.3K
11:51 103.49 103.49 103.32 103.48 0.2K
11:52 103.48 103.48 103.35 103.48 0.2K
11:53 103.47 103.47 103.47 103.47 0.0K
11:54 103.47 103.47 103.36 103.36 0.0K
11:55 103.47 103.47 103.28 103.28 1.8K
11:57 103.30 103.41 103.30 103.41 0.3K
11:58 103.37 103.49 103.37 103.45 3.4K
11:59 103.45 103.45 103.43 103.43 0.0K
12:00 103.43 103.45 103.43 103.43 0.3K
12:01 103.32 103.42 103.21 103.21 4.9K
12:02 103.29 103.34 103.21 103.21 0.9K
12:03 103.30 103.32 103.20 103.32 0.4K
12:04 103.33 103.34 103.20 103.22 0.3K
12:05 103.22 103.32 103.22 103.32 1.9K
12:06 103.25 103.34 103.21 103.21 3.3K
12:07 103.31 103.31 103.20 103.20 0.2K
12:08 103.31 103.31 103.20 103.24 3.4K
12:09 103.24 103.34 103.20 103.34 0.6K
12:10 103.31 103.31 103.30 103.30 0.5K
12:11 103.30 103.30 103.30 103.30 0.7K
12:12 103.16 103.26 103.12 103.15 1.2K
12:13 103.27 103.28 103.27 103.28 0.3K
12:14 103.20 103.31 103.20 103.31 0.3K
12:15 103.24 103.32 103.17 103.32 1.1K
12:16 103.21 103.21 103.21 103.21 0.0K
12:17 103.34 103.34 103.30 103.34 1.2K
12:18 103.34 103.34 103.22 103.22 1.3K
12:19 103.22 103.23 103.22 103.23 0.0K
12:20 103.34 103.34 103.34 103.34 0.1K
12:21 103.30 103.40 103.30 103.40 0.6K
12:22 103.30 103.30 103.30 103.30 0.2K
12:23 103.30 103.39 103.26 103.39 1.5K
12:24 103.39 103.40 103.39 103.40 0.1K
12:25 103.40 103.40 103.21 103.21 2.2K
12:26 103.23 103.33 103.17 103.20 6.5K
12:27 103.33 103.33 103.33 103.33 4.3K
12:28 103.11 103.24 103.11 103.24 2.1K
12:29 103.24 103.32 103.24 103.32 0.1K
12:30 103.32 103.37 103.25 103.37 0.5K
12:31 103.25 103.25 103.25 103.25 0.8K
12:32 103.30 103.39 103.26 103.36 2.8K
12:33 103.30 103.45 103.30 103.45 2.5K
12:34 103.45 103.45 103.33 103.33 0.1K
12:35 103.33 103.48 103.33 103.48 0.0K
12:36 103.31 103.45 103.31 103.32 2.1K
12:37 103.49 103.55 103.37 103.54 3.3K
12:38 103.54 103.54 103.41 103.41 0.4K
12:39 103.41 103.54 103.41 103.54 0.2K
12:40 103.36 103.37 103.30 103.35 4.7K
12:41 103.35 103.35 103.24 103.30 0.5K
12:42 103.40 103.40 103.28 103.40 0.2K
12:43 103.40 103.40 103.40 103.40 0.0K
12:44 103.40 103.40 103.28 103.40 0.3K
12:45 103.40 103.40 103.38 103.40 2.6K
12:46 103.40 103.49 103.38 103.38 1.1K
12:47 103.39 103.44 103.39 103.44 0.6K
12:48 103.26 103.40 103.26 103.27 1.0K
12:49 103.27 103.42 103.27 103.42 0.1K
12:50 103.42 103.42 103.42 103.42 0.1K
12:51 103.42 103.42 103.40 103.40 0.1K
12:52 103.40 103.54 103.40 103.41 3.2K
12:53 103.50 103.50 103.41 103.50 0.1K
12:54 103.42 103.49 103.31 103.40 2.6K
12:55 103.40 103.49 103.30 103.47 1.7K
12:56 103.26 103.37 103.26 103.37 3.0K
12:57 103.28 103.45 103.28 103.45 0.7K
12:58 103.39 103.49 103.37 103.37 0.2K
12:59 103.49 103.49 103.49 103.49 1.0K
13:00 103.49 103.49 103.29 103.29 2.4K
13:01 103.34 103.34 103.28 103.28 0.4K
13:02 103.28 103.37 103.28 103.37 0.0K
13:03 103.37 103.37 103.37 103.37 1.5K
13:04 103.37 103.37 103.37 103.37 0.0K
13:05 103.21 103.27 103.20 103.20 2.3K
13:06 103.20 103.36 103.20 103.36 0.0K
13:07 103.21 103.30 103.21 103.30 0.0K
13:08 103.30 103.30 103.21 103.21 0.2K
13:09 103.20 103.20 103.20 103.20 0.4K
13:10 103.30 103.30 103.20 103.20 0.2K
13:11 103.22 103.30 103.22 103.30 0.0K
13:12 103.30 103.30 103.30 103.30 0.1K
13:13 103.30 103.30 103.30 103.30 0.2K
13:14 103.50 103.50 103.34 103.34 4.7K
13:15 103.33 103.45 103.33 103.44 0.2K
13:16 103.34 103.45 103.23 103.32 1.3K
13:17 103.34 103.37 103.26 103.37 0.2K
13:18 103.39 103.40 103.39 103.40 0.2K
13:19 103.40 103.40 103.30 103.30 0.1K
13:20 103.30 103.43 103.30 103.30 0.1K
13:22 103.33 103.40 103.33 103.40 0.1K
13:23 103.40 103.51 103.40 103.51 1.0K
13:24 103.50 103.50 103.46 103.46 2.1K
13:25 103.44 103.51 103.40 103.51 1.2K
13:26 103.57 103.57 103.46 103.46 0.0K
13:27 103.57 103.57 103.42 103.42 0.6K
13:28 103.42 103.48 103.38 103.38 0.4K
13:29 103.48 103.49 103.37 103.48 0.2K
13:30 103.50 103.50 103.50 103.50 0.2K
13:31 103.50 103.50 103.50 103.50 0.3K
13:32 103.40 103.40 103.40 103.40 0.0K
13:33 103.50 103.50 103.50 103.50 0.3K
13:34 103.50 103.50 103.50 103.50 0.2K
13:35 103.50 103.50 103.40 103.40 0.1K
13:36 103.40 103.53 103.40 103.53 0.4K
13:37 103.49 103.59 103.49 103.59 0.2K
13:38 103.55 103.55 103.48 103.48 6.9K
13:39 103.48 103.50 103.48 103.50 0.0K
13:40 103.38 103.47 103.32 103.32 0.6K
13:41 103.47 103.54 103.47 103.54 0.8K
13:42 103.35 103.35 103.35 103.35 0.5K
13:43 103.45 103.46 103.40 103.46 1.0K
13:44 103.35 103.46 103.30 103.30 0.2K
13:45 103.44 103.49 103.38 103.38 3.5K
13:46 103.38 103.49 103.38 103.38 0.3K
13:47 103.38 103.38 103.38 103.38 0.0K
13:48 103.31 103.32 103.31 103.32 1.3K
13:49 103.42 103.42 103.34 103.34 0.6K
13:50 103.42 103.42 103.35 103.35 0.3K
13:51 103.44 103.47 103.44 103.47 0.5K
13:52 103.47 103.47 103.47 103.47 0.0K
13:53 103.45 103.45 103.45 103.45 0.0K
13:54 103.40 103.46 103.36 103.36 2.4K
13:55 103.22 103.36 103.22 103.24 1.3K
13:56 103.36 103.38 103.25 103.38 0.8K
13:57 103.39 103.39 103.23 103.23 0.2K
13:58 103.23 103.32 103.23 103.32 0.3K
13:59 103.25 103.25 103.25 103.25 0.0K
14:00 103.37 103.37 103.37 103.37 0.2K
14:01 103.37 103.40 103.37 103.40 0.2K
14:02 103.35 103.35 103.35 103.35 0.0K
14:03 103.31 103.40 103.31 103.31 1.9K
14:04 103.40 103.40 103.40 103.40 0.8K
14:05 103.31 103.31 103.31 103.31 0.1K
14:06 103.31 103.40 103.31 103.40 0.1K
14:07 103.31 103.40 103.31 103.40 0.6K
14:08 103.40 103.40 103.40 103.40 0.1K
14:09 103.32 103.35 103.32 103.35 1.0K
14:10 103.39 103.39 103.39 103.39 0.1K
14:11 103.39 103.39 103.39 103.39 0.2K
14:12 103.35 103.39 103.35 103.39 0.1K
14:13 103.39 103.39 103.35 103.35 0.2K
14:14 103.35 103.39 103.35 103.39 0.3K
14:15 103.40 103.40 103.35 103.40 0.0K
14:16 103.40 103.40 103.35 103.35 0.4K
14:17 103.40 103.40 103.31 103.31 1.3K
14:18 103.40 103.40 103.22 103.22 2.4K
14:19 103.30 103.30 103.22 103.30 1.7K
14:20 103.30 103.30 103.18 103.20 11.8K
14:21 103.20 103.28 103.18 103.28 0.4K
14:22 103.30 103.30 103.28 103.30 0.4K
14:23 103.28 103.28 103.09 103.12 4.9K
14:24 103.22 103.22 103.09 103.19 5.3K
14:25 103.10 103.23 103.09 103.23 1.1K
14:26 103.23 103.31 103.23 103.31 0.5K
14:27 103.24 103.26 103.24 103.26 0.8K
14:28 103.24 103.24 103.12 103.22 1.1K
14:29 103.24 103.24 103.24 103.24 0.0K
14:30 103.24 103.28 103.11 103.23 0.8K
14:31 103.11 103.23 103.10 103.22 0.5K
14:32 103.26 103.29 103.09 103.16 2.9K
14:33 103.14 103.28 103.14 103.24 1.4K
14:34 103.23 103.39 103.22 103.39 2.4K
14:35 103.39 103.39 103.38 103.39 0.1K
14:36 103.22 103.34 103.22 103.22 0.5K
14:37 103.22 103.37 103.22 103.37 2.3K
14:38 103.37 103.45 103.22 103.22 4.5K
14:39 103.22 103.25 103.22 103.25 0.6K
14:40 103.25 103.35 103.25 103.35 0.5K
14:41 103.36 103.41 103.25 103.41 3.3K
14:42 103.40 103.43 103.31 103.31 1.7K
14:43 103.31 103.31 103.20 103.20 1.3K
14:44 103.34 103.34 103.34 103.34 1.0K
14:45 103.20 103.30 103.20 103.30 0.3K
14:46 103.43 103.49 103.42 103.42 3.7K
14:47 103.45 103.45 103.40 103.40 1.4K
14:48 103.31 103.44 103.31 103.40 1.0K
14:49 103.40 103.40 103.27 103.39 0.6K
14:50 103.39 103.40 103.39 103.40 0.8K
14:51 103.40 103.50 103.40 103.45 0.9K
14:52 103.45 103.48 103.40 103.40 1.3K
14:53 103.46 103.48 103.46 103.48 1.2K
14:54 103.49 103.49 103.48 103.48 0.2K
14:55 103.48 103.51 103.23 103.49 24.0K
14:56 103.44 103.47 103.44 103.47 0.0K
14:57 103.44 103.50 103.44 103.50 0.5K
14:58 103.50 103.50 103.46 103.46 0.3K
14:59 103.48 103.49 103.35 103.45 2.2K
15:00 103.45 103.50 103.39 103.39 1.9K
15:01 103.49 103.49 103.31 103.31 1.0K
15:02 103.59 103.59 103.51 103.51 1.1K
15:03 103.51 103.51 103.36 103.36 0.3K
15:04 103.44 103.45 103.29 103.35 3.7K
15:05 103.29 103.41 103.29 103.41 0.4K
15:06 103.40 103.40 103.29 103.29 0.1K
15:07 103.41 103.45 103.41 103.41 0.2K
15:08 103.32 103.41 103.32 103.41 1.0K
15:09 103.49 103.49 103.31 103.42 2.2K
15:10 103.32 103.32 103.00 103.11 29.9K
15:11 103.11 103.17 103.00 103.05 5.4K
15:12 103.05 103.17 103.05 103.16 2.6K
15:13 103.16 103.16 103.01 103.10 3.1K
15:14 103.23 103.23 103.10 103.18 0.3K
15:15 103.15 103.25 103.11 103.25 1.2K
15:16 103.15 103.22 103.11 103.11 0.3K
15:17 103.20 103.20 103.11 103.20 1.2K
15:18 103.20 103.20 103.11 103.19 1.2K
15:19 103.12 103.19 103.12 103.15 4.1K
15:20 103.15 103.15 103.03 103.05 2.5K
15:21 103.00 103.05 103.00 103.05 6.6K
15:22 103.05 103.05 102.95 102.97 8.2K
15:23 102.97 102.97 102.95 102.96 18.6K
15:24 102.95 103.10 102.95 103.10 4.9K
15:25 103.02 103.15 103.02 103.10 9.0K
15:26 103.15 103.15 103.10 103.15 3.8K
15:27 103.15 103.35 103.15 103.35 7.7K
15:28 103.35 103.45 103.20 103.45 4.3K
15:29 103.45 103.60 103.40 103.60 4.8K
15:32 103.10 103.10 103.10 103.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar