Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
330.60
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 102.00 102.20 101.92 102.09 8.8K
09:16 102.17 102.40 102.00 102.40 13.5K
09:17 102.40 102.47 102.20 102.20 5.9K
09:18 102.38 102.38 102.00 102.00 4.3K
09:19 102.00 102.00 101.61 101.96 7.9K
09:20 101.99 102.07 101.56 101.58 8.3K
09:21 101.58 101.97 101.58 101.80 1.3K
09:22 101.69 101.86 101.55 101.55 5.8K
09:23 101.60 101.68 101.41 101.63 21.4K
09:24 101.50 101.55 101.49 101.51 10.6K
09:25 101.57 101.57 101.25 101.35 29.9K
09:26 101.31 101.37 101.31 101.37 4.9K
09:27 101.35 101.43 101.21 101.21 16.9K
09:28 101.21 101.34 101.10 101.10 4.8K
09:29 101.11 101.46 101.11 101.17 6.3K
09:30 101.35 101.35 100.61 100.61 44.7K
09:31 100.78 100.83 100.60 100.82 23.2K
09:32 100.88 100.88 100.54 100.54 42.9K
09:33 100.59 100.76 100.54 100.54 2.9K
09:34 100.69 101.57 100.69 101.57 23.9K
09:35 101.57 101.58 101.41 101.41 1.7K
09:36 101.75 101.75 101.54 101.54 7.4K
09:37 101.06 101.69 101.06 101.69 3.4K
09:38 101.69 101.70 101.56 101.70 3.1K
09:39 101.76 101.88 101.66 101.87 10.2K
09:40 101.70 101.83 101.60 101.78 1.7K
09:41 101.62 102.10 101.62 102.10 22.3K
09:42 102.08 102.24 102.05 102.08 11.3K
09:43 102.06 102.40 102.06 102.24 9.8K
09:44 102.39 102.80 102.39 102.80 7.0K
09:45 102.84 103.00 102.70 102.75 18.7K
09:46 102.78 103.40 102.78 103.25 8.6K
09:47 103.30 103.30 102.92 102.92 11.6K
09:48 102.92 103.24 102.77 102.95 11.1K
09:49 102.95 103.25 102.92 103.00 8.4K
09:50 102.80 102.92 102.70 102.87 4.9K
09:51 102.65 102.87 102.65 102.87 3.2K
09:52 102.86 102.91 102.86 102.91 2.7K
09:53 102.90 102.91 102.66 102.91 4.6K
09:54 102.90 102.90 102.88 102.88 0.5K
09:55 102.88 102.95 102.75 102.95 4.0K
09:56 102.86 103.00 102.86 103.00 9.0K
09:57 103.00 103.10 103.00 103.10 2.7K
09:58 103.12 103.12 103.12 103.12 6.3K
09:59 103.10 103.12 102.91 103.10 1.6K
10:00 103.03 103.11 103.03 103.11 3.4K
10:01 103.14 103.14 102.81 102.81 12.5K
10:02 102.98 102.98 102.91 102.94 1.4K
10:03 102.95 103.25 102.95 103.14 8.7K
10:04 103.14 103.25 103.08 103.25 2.6K
10:05 103.21 103.21 103.00 103.02 19.8K
10:06 103.07 103.07 102.81 102.89 6.3K
10:07 102.86 102.99 102.86 102.99 2.8K
10:08 102.99 102.99 102.80 102.80 3.6K
10:09 102.70 102.82 102.70 102.82 0.3K
10:10 102.82 102.84 102.70 102.78 4.4K
10:11 102.77 102.80 102.71 102.71 2.7K
10:12 102.66 102.77 102.48 102.48 6.4K
10:13 102.51 102.51 102.40 102.45 0.6K
10:14 102.44 102.56 102.30 102.56 2.7K
10:15 102.56 102.65 102.56 102.65 0.9K
10:16 102.60 102.60 102.49 102.49 3.2K
10:17 102.50 102.50 102.38 102.50 1.7K
10:18 102.50 102.50 102.30 102.39 0.8K
10:19 102.38 102.38 102.19 102.20 9.0K
10:20 102.19 102.46 102.19 102.21 2.1K
10:21 102.21 102.34 102.16 102.34 2.2K
10:22 102.26 102.26 102.22 102.23 5.7K
10:23 102.23 102.39 102.22 102.22 1.4K
10:24 102.22 102.39 102.22 102.39 0.7K
10:25 102.38 102.38 102.05 102.22 13.4K
10:26 102.30 102.30 101.91 102.10 53.8K
10:27 102.10 102.12 102.00 102.10 3.0K
10:28 102.00 102.10 101.99 102.10 5.5K
10:29 101.90 101.99 101.90 101.98 0.4K
10:30 101.98 101.99 101.86 101.99 0.9K
10:31 102.00 102.14 102.00 102.14 2.4K
10:32 102.14 102.19 102.14 102.19 0.1K
10:33 102.19 102.19 101.98 102.18 5.8K
10:34 102.19 102.19 102.00 102.00 0.8K
10:35 102.02 102.19 102.00 102.17 8.6K
10:36 102.13 102.24 102.13 102.24 0.5K
10:37 102.24 102.29 102.24 102.29 1.1K
10:38 102.29 102.29 102.14 102.14 1.4K
10:39 102.20 102.24 102.13 102.13 2.1K
10:40 102.24 102.24 102.13 102.24 0.4K
10:41 102.24 102.24 102.05 102.19 6.8K
10:42 102.19 102.29 102.19 102.29 0.6K
10:43 102.29 102.29 102.29 102.29 0.2K
10:44 102.29 102.65 102.20 102.53 8.6K
10:45 102.53 102.69 102.53 102.69 2.5K
10:46 102.67 102.67 102.56 102.56 2.3K
10:47 102.56 102.59 102.30 102.30 1.4K
10:48 102.50 102.50 102.38 102.38 0.9K
10:49 102.40 102.50 102.40 102.50 0.2K
10:50 102.20 102.38 102.20 102.38 1.9K
10:51 102.38 102.38 102.33 102.38 1.9K
10:52 102.38 102.45 102.26 102.44 0.7K
10:53 102.44 102.44 102.00 102.28 50.4K
10:54 102.28 102.28 102.06 102.06 0.5K
10:55 102.04 102.25 102.04 102.25 0.3K
10:56 102.25 102.28 102.23 102.28 1.7K
10:57 102.29 102.38 102.28 102.38 1.4K
10:58 102.38 102.38 102.38 102.38 0.4K
10:59 102.38 102.38 102.35 102.38 0.5K
11:00 102.38 102.38 102.38 102.38 0.2K
11:01 102.40 102.40 102.30 102.40 1.0K
11:02 102.40 102.40 102.25 102.25 4.5K
11:03 102.25 102.27 102.22 102.27 0.1K
11:04 102.27 102.27 102.00 102.00 3.6K
11:05 101.97 102.10 101.97 102.10 1.3K
11:06 102.22 102.22 102.03 102.22 0.3K
11:07 102.22 102.26 102.13 102.26 1.2K
11:08 102.25 102.26 102.25 102.25 0.1K
11:09 102.25 102.25 102.22 102.23 1.3K
11:10 102.23 102.23 102.08 102.11 1.0K
11:11 102.15 102.15 102.15 102.15 0.0K
11:12 102.01 102.01 101.96 101.99 1.4K
11:13 101.98 101.99 101.91 101.91 1.7K
11:14 101.99 101.99 101.90 101.99 1.7K
11:15 101.99 101.99 101.90 101.99 0.8K
11:16 101.90 101.99 101.90 101.99 1.2K
11:17 101.98 101.99 101.98 101.99 1.7K
11:18 101.99 101.99 101.93 101.93 2.7K
11:19 101.93 101.93 101.85 101.85 4.7K
11:20 101.90 101.90 101.85 101.87 1.2K
11:21 101.92 102.03 101.92 101.98 0.7K
11:22 102.00 102.00 101.94 101.97 0.5K
11:23 101.94 101.94 101.93 101.93 1.4K
11:24 101.93 101.94 101.86 101.94 0.3K
11:25 101.94 101.94 101.70 101.82 2.7K
11:26 101.61 101.78 101.61 101.77 1.0K
11:27 101.76 101.76 101.65 101.74 2.0K
11:28 101.74 101.74 101.61 101.70 0.6K
11:29 101.56 101.70 101.56 101.60 0.9K
11:30 101.70 101.81 101.70 101.81 2.4K
11:31 101.81 101.81 101.65 101.80 1.5K
11:32 101.81 101.81 101.77 101.77 1.5K
11:33 101.65 101.77 101.61 101.70 0.7K
11:34 101.71 101.73 101.71 101.72 0.4K
11:35 101.61 101.70 101.57 101.70 0.8K
11:36 101.69 101.69 101.62 101.62 0.2K
11:37 101.60 101.73 101.60 101.73 3.2K
11:38 101.73 101.79 101.72 101.73 0.2K
11:39 101.79 101.79 101.65 101.71 1.1K
11:40 101.71 101.82 101.71 101.82 3.2K
11:41 101.89 101.89 101.71 101.77 2.0K
11:42 101.77 101.77 101.77 101.77 0.1K
11:43 101.77 101.77 101.70 101.77 0.0K
11:44 101.77 101.77 101.77 101.77 0.6K
11:45 101.77 101.78 101.77 101.78 1.0K
11:46 101.78 101.89 101.78 101.89 0.2K
11:47 101.88 101.89 101.79 101.88 0.9K
11:48 101.79 101.88 101.79 101.88 0.8K
11:49 101.76 101.88 101.76 101.88 0.7K
11:50 101.80 101.88 101.80 101.80 0.5K
11:51 101.88 101.88 101.88 101.88 0.0K
11:52 101.94 102.15 101.83 102.15 21.1K
11:53 102.15 102.15 102.01 102.01 0.4K
11:54 102.15 102.15 102.01 102.15 0.5K
11:55 102.02 102.15 102.00 102.15 1.5K
11:56 102.15 102.15 102.15 102.15 0.1K
11:57 102.06 102.14 102.06 102.06 1.2K
11:58 102.14 102.14 102.14 102.14 0.7K
11:59 102.09 102.14 102.09 102.14 0.3K
12:00 102.15 102.28 102.15 102.28 5.7K
12:01 102.25 102.43 102.25 102.32 4.4K
12:02 102.32 102.39 102.32 102.39 0.4K
12:03 102.31 102.42 102.31 102.42 1.0K
12:04 102.42 102.42 102.30 102.30 1.0K
12:05 102.42 102.42 102.42 102.42 0.6K
12:06 102.42 102.42 102.40 102.40 2.0K
12:07 102.39 102.39 102.25 102.25 0.1K
12:08 102.38 102.38 102.25 102.26 0.2K
12:09 102.26 102.26 102.25 102.25 0.5K
12:10 102.25 102.31 102.25 102.31 0.5K
12:11 102.30 102.44 102.30 102.35 12.8K
12:12 102.35 102.35 102.28 102.28 0.1K
12:13 102.25 102.28 102.20 102.20 1.0K
12:14 102.20 102.28 102.20 102.28 0.6K
12:15 102.25 102.28 102.25 102.28 0.5K
12:16 102.28 102.28 102.21 102.25 0.2K
12:17 102.25 102.25 102.12 102.12 0.6K
12:18 102.23 102.23 102.13 102.13 1.2K
12:19 102.23 102.23 102.12 102.20 0.6K
12:20 102.22 102.23 102.20 102.20 0.1K
12:21 102.08 102.20 102.08 102.18 0.2K
12:22 102.18 102.19 102.18 102.19 0.4K
12:23 102.20 102.28 102.20 102.25 5.7K
12:24 102.25 102.33 102.13 102.33 0.3K
12:25 102.34 102.35 102.25 102.25 0.5K
12:26 102.25 102.38 102.20 102.20 0.3K
12:27 102.33 102.33 102.22 102.30 0.3K
12:28 102.30 102.33 102.25 102.32 0.2K
12:29 102.32 102.33 102.32 102.33 0.7K
12:30 102.40 102.40 102.33 102.35 4.3K
12:31 102.39 102.48 102.39 102.46 2.5K
12:32 102.46 102.49 102.46 102.48 0.1K
12:33 102.48 102.49 102.21 102.46 3.2K
12:34 102.31 102.31 102.23 102.23 0.8K
12:35 102.20 102.30 102.20 102.30 0.0K
12:36 102.28 102.28 102.20 102.28 2.3K
12:37 102.20 102.20 101.98 102.00 13.7K
12:38 101.99 101.99 101.86 101.90 6.9K
12:39 101.90 101.90 101.90 101.90 0.3K
12:40 101.80 101.80 101.69 101.69 3.3K
12:41 101.75 101.85 101.70 101.85 0.2K
12:42 101.79 101.79 101.61 101.62 2.8K
12:43 101.62 101.70 101.62 101.70 1.2K
12:44 101.63 101.66 101.60 101.60 9.7K
12:45 101.57 101.88 101.57 101.84 2.7K
12:46 101.87 102.09 101.81 102.09 1.4K
12:47 101.80 101.80 101.62 101.62 2.2K
12:48 101.60 101.60 101.60 101.60 0.9K
12:49 101.60 101.67 101.60 101.61 1.2K
12:50 101.60 101.76 101.60 101.70 2.0K
12:51 101.55 101.56 101.55 101.56 0.7K
12:52 101.72 101.80 101.66 101.80 0.9K
12:53 101.84 101.85 101.74 101.74 1.5K
12:54 101.81 101.81 101.77 101.77 0.2K
12:55 101.84 101.84 101.69 101.70 0.3K
12:56 101.73 101.79 101.73 101.79 0.2K
12:57 101.79 101.79 101.70 101.70 0.1K
12:58 101.69 101.77 101.65 101.65 0.6K
12:59 101.65 101.77 101.61 101.61 0.4K
13:00 101.68 101.68 101.50 101.50 12.1K
13:01 101.60 101.60 101.54 101.54 0.5K
13:02 101.51 101.51 101.25 101.43 4.3K
13:03 101.42 101.70 101.42 101.54 0.3K
13:04 101.52 101.64 101.49 101.49 4.6K
13:05 101.47 101.47 101.40 101.45 0.5K
13:06 101.54 101.64 101.54 101.64 1.5K
13:07 101.54 101.63 101.54 101.63 0.0K
13:08 101.64 101.64 101.54 101.54 0.5K
13:09 101.64 101.64 101.64 101.64 0.1K
13:10 101.64 101.64 101.54 101.54 0.6K
13:11 101.63 101.63 101.50 101.50 0.6K
13:12 101.63 101.73 101.63 101.73 0.6K
13:13 101.73 101.79 101.65 101.65 0.6K
13:14 101.63 101.64 101.54 101.64 0.3K
13:15 101.64 101.84 101.52 101.52 1.3K
13:16 101.70 101.70 101.70 101.70 0.1K
13:17 101.53 101.70 101.53 101.55 0.5K
13:18 101.55 101.70 101.55 101.68 0.5K
13:19 101.70 101.70 101.53 101.61 4.3K
13:20 101.61 101.67 101.61 101.67 0.5K
13:21 101.54 101.67 101.53 101.53 0.6K
13:22 101.69 101.69 101.55 101.55 0.1K
13:23 101.69 101.72 101.60 101.72 0.9K
13:24 101.59 101.74 101.59 101.70 1.4K
13:25 101.70 101.70 101.56 101.65 0.1K
13:26 101.65 101.65 101.55 101.55 0.4K
13:27 101.55 101.65 101.55 101.65 1.4K
13:28 101.65 101.73 101.63 101.73 2.3K
13:29 101.70 101.77 101.60 101.77 1.0K
13:30 101.78 101.78 101.53 101.70 2.1K
13:31 101.54 101.70 101.54 101.70 0.5K
13:32 101.70 101.74 101.70 101.74 0.8K
13:33 101.77 101.77 101.60 101.71 0.3K
13:34 101.51 101.65 101.50 101.65 4.3K
13:35 101.51 101.65 101.50 101.50 0.5K
13:36 101.65 101.65 101.50 101.65 1.2K
13:37 101.60 101.74 101.57 101.57 5.9K
13:38 101.61 101.74 101.60 101.61 3.9K
13:39 101.59 101.68 101.59 101.60 0.9K
13:40 101.69 101.69 101.66 101.66 1.2K
13:41 101.65 101.65 101.50 101.50 1.5K
13:42 101.50 101.56 101.50 101.50 2.3K
13:43 101.50 101.68 101.50 101.68 4.1K
13:44 101.68 101.77 101.59 101.59 1.4K
13:45 101.69 101.69 101.51 101.55 0.3K
13:46 101.51 101.51 101.40 101.40 5.2K
13:47 101.39 101.52 101.39 101.52 0.5K
13:48 101.52 101.52 101.30 101.30 3.9K
13:49 101.39 101.60 101.39 101.60 5.9K
13:50 101.60 101.66 101.48 101.48 12.2K
13:51 101.49 101.49 101.48 101.48 1.1K
13:52 101.48 101.48 101.48 101.48 1.5K
13:53 101.50 101.72 101.50 101.72 10.4K
13:54 101.72 101.72 101.52 101.52 0.4K
13:55 101.67 101.68 101.64 101.64 0.4K
13:56 101.68 101.68 101.62 101.62 0.6K
13:57 101.62 101.62 101.41 101.41 0.8K
13:58 101.59 101.59 101.52 101.55 0.6K
13:59 101.54 101.54 101.43 101.45 0.5K
14:00 101.52 101.52 101.41 101.52 0.7K
14:01 101.52 101.52 101.50 101.50 0.0K
14:02 101.50 101.59 101.45 101.50 3.1K
14:03 101.42 101.50 101.42 101.50 0.5K
14:04 101.50 101.50 101.50 101.50 0.3K
14:05 101.50 101.50 101.41 101.50 0.4K
14:06 101.50 101.50 101.40 101.44 0.9K
14:07 101.48 101.49 101.48 101.48 0.1K
14:08 101.50 101.50 101.40 101.40 0.2K
14:09 101.41 101.45 101.40 101.45 0.3K
14:10 101.50 101.50 101.45 101.45 0.5K
14:11 101.40 101.50 101.40 101.50 0.5K
14:12 101.40 101.45 101.35 101.45 1.7K
14:13 101.32 101.46 101.32 101.45 0.9K
14:14 101.45 101.45 101.32 101.32 0.9K
14:15 101.42 101.46 101.42 101.46 0.4K
14:16 101.46 101.50 101.40 101.50 5.4K
14:17 101.50 101.62 101.50 101.54 4.2K
14:18 101.46 101.70 101.46 101.70 11.7K
14:19 101.67 101.69 101.67 101.69 0.2K
14:20 101.69 101.69 101.45 101.54 1.3K
14:21 101.58 101.60 101.58 101.58 0.5K
14:22 101.50 101.54 101.45 101.50 0.5K
14:23 101.50 101.50 101.40 101.40 12.2K
14:24 101.40 101.48 101.40 101.48 0.1K
14:25 101.40 101.48 101.40 101.40 0.5K
14:26 101.47 101.47 101.35 101.35 0.6K
14:27 101.35 101.40 101.34 101.35 3.0K
14:28 101.30 101.40 101.30 101.40 3.2K
14:29 101.41 101.48 101.39 101.48 0.8K
14:30 101.48 101.65 101.40 101.65 2.3K
14:31 101.65 101.70 101.57 101.70 1.8K
14:32 101.69 101.69 101.63 101.65 0.1K
14:33 101.60 101.70 101.60 101.70 0.4K
14:34 101.70 101.70 101.65 101.65 0.5K
14:35 101.65 101.65 101.65 101.65 0.0K
14:36 101.65 101.68 101.56 101.65 0.8K
14:37 101.65 101.65 101.53 101.65 0.1K
14:38 101.65 101.65 101.55 101.55 0.2K
14:39 101.55 101.65 101.55 101.55 1.0K
14:40 101.55 101.65 101.55 101.65 0.6K
14:41 101.65 101.65 101.40 101.50 5.9K
14:42 101.40 101.40 101.20 101.31 46.6K
14:43 101.31 101.45 101.31 101.40 0.4K
14:44 101.40 101.40 101.21 101.40 1.0K
14:45 101.27 101.45 101.27 101.41 1.4K
14:46 101.26 101.40 101.26 101.39 1.8K
14:47 101.40 101.40 101.24 101.24 1.5K
14:48 101.37 101.40 101.34 101.35 1.7K
14:49 101.30 101.44 101.30 101.30 0.9K
14:50 101.35 101.35 101.12 101.16 3.4K
14:51 101.26 101.35 101.20 101.31 1.9K
14:52 101.35 101.35 101.12 101.21 1.3K
14:53 101.31 101.33 101.24 101.24 3.7K
14:54 101.23 101.44 101.21 101.44 1.3K
14:55 101.44 101.44 101.32 101.42 0.9K
14:56 101.43 101.43 101.16 101.16 2.2K
14:57 101.32 101.34 101.22 101.24 0.8K
14:58 101.14 101.28 101.10 101.28 5.4K
14:59 101.28 101.33 101.21 101.21 1.0K
15:00 101.33 101.42 101.33 101.42 0.3K
15:01 101.43 101.43 101.22 101.26 1.6K
15:02 101.30 101.41 101.27 101.40 2.2K
15:03 101.26 101.43 101.26 101.43 0.9K
15:04 101.43 101.43 101.20 101.20 2.1K
15:05 101.35 101.35 101.11 101.30 1.5K
15:06 101.30 101.35 101.27 101.35 1.4K
15:07 101.35 101.52 101.35 101.50 1.8K
15:08 101.58 101.59 101.50 101.51 1.2K
15:09 101.51 101.59 101.51 101.59 2.3K
15:10 101.59 101.65 101.46 101.54 1.6K
15:11 101.54 101.54 101.54 101.54 0.1K
15:12 101.55 101.65 101.55 101.55 3.2K
15:13 101.65 101.65 101.60 101.65 0.5K
15:14 101.65 101.65 101.60 101.60 0.1K
15:15 101.60 101.71 101.60 101.71 4.8K
15:16 101.76 101.76 101.70 101.70 1.4K
15:17 101.70 101.85 101.70 101.81 2.0K
15:18 101.70 101.80 101.70 101.79 3.3K
15:19 101.78 101.78 101.70 101.77 1.2K
15:20 101.77 101.79 101.76 101.76 1.5K
15:21 101.76 101.77 101.73 101.73 7.7K
15:22 101.74 101.75 101.73 101.75 4.0K
15:23 101.75 101.77 101.75 101.75 3.5K
15:24 101.75 101.80 101.70 101.80 9.7K
15:25 101.79 101.80 101.77 101.77 1.9K
15:26 101.80 101.80 101.75 101.76 4.6K
15:27 101.80 101.85 101.80 101.80 5.7K
15:28 101.81 101.81 101.62 101.62 11.2K
15:29 101.62 101.62 101.57 101.57 13.3K
15:30 101.60 101.60 101.60 101.60 3.5K
15:32 101.62 101.62 101.62 101.62 1.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar