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
09:15 101.99 102.00 101.73 101.73 15.9K
09:16 101.99 102.11 101.75 101.80 8.6K
09:17 102.05 102.05 102.00 102.00 1.3K
09:18 101.84 101.98 101.66 101.89 2.6K
09:19 101.94 101.94 101.51 101.84 8.5K
09:20 101.50 101.80 101.50 101.65 9.8K
09:21 101.64 101.79 101.63 101.66 8.1K
09:22 101.59 101.66 101.50 101.50 6.0K
09:23 101.60 101.70 101.51 101.65 2.3K
09:24 101.51 101.63 101.40 101.50 5.7K
09:25 101.50 101.50 101.29 101.30 2.0K
09:26 101.27 101.40 101.17 101.17 1.9K
09:27 101.11 101.35 101.06 101.06 4.0K
09:28 101.20 101.20 101.06 101.20 0.7K
09:29 101.11 101.26 101.11 101.25 1.1K
09:30 101.03 101.24 100.99 100.99 11.6K
09:31 101.00 101.00 100.55 100.80 13.0K
09:32 100.80 100.80 100.61 100.61 5.0K
09:33 100.60 100.79 100.55 100.56 1.7K
09:34 100.65 100.75 100.65 100.75 3.3K
09:35 100.75 100.85 100.75 100.85 3.2K
09:36 100.85 100.88 100.71 100.71 2.7K
09:37 100.71 100.76 100.56 100.66 3.1K
09:38 100.65 100.79 100.57 100.72 2.2K
09:39 100.78 100.78 100.50 100.50 22.6K
09:40 100.50 100.50 100.31 100.48 3.9K
09:41 100.36 100.36 100.30 100.30 3.5K
09:42 100.30 100.30 100.25 100.25 1.5K
09:43 100.25 100.30 100.20 100.20 13.3K
09:44 100.28 100.28 100.10 100.24 2.7K
09:45 100.24 100.24 100.10 100.14 2.8K
09:46 100.05 100.05 99.79 99.79 41.0K
09:47 99.82 99.82 99.46 99.81 9.6K
09:48 99.58 99.58 99.29 99.29 5.8K
09:49 99.35 99.35 99.25 99.35 5.7K
09:50 99.35 99.35 99.25 99.25 2.2K
09:51 99.35 99.64 99.11 99.46 19.9K
09:52 99.62 99.74 99.51 99.51 7.4K
09:53 99.74 99.74 99.57 99.63 3.1K
09:54 99.60 99.70 99.47 99.50 5.1K
09:55 99.48 99.48 99.35 99.35 1.3K
09:56 99.49 99.49 99.11 99.11 2.9K
09:57 99.10 99.32 99.10 99.29 22.1K
09:58 99.33 99.33 98.85 99.01 14.0K
09:59 99.02 99.20 99.00 99.00 5.8K
10:00 99.00 99.30 99.00 99.29 4.1K
10:01 99.29 99.29 99.10 99.10 6.4K
10:02 99.17 99.20 98.81 98.81 16.2K
10:03 98.81 98.99 98.60 98.99 8.4K
10:04 98.86 98.88 98.72 98.84 1.2K
10:05 98.80 99.00 98.74 98.97 9.3K
10:06 98.80 99.00 98.80 99.00 9.6K
10:07 99.09 99.33 99.00 99.14 3.7K
10:08 99.10 99.42 99.10 99.42 4.2K
10:09 99.20 99.22 99.12 99.18 10.1K
10:10 99.18 99.24 98.90 99.11 2.4K
10:11 99.13 99.23 98.94 99.22 2.0K
10:12 99.22 99.37 99.01 99.23 3.4K
10:13 99.23 99.35 99.00 99.00 3.4K
10:14 99.12 99.17 99.00 99.10 1.6K
10:15 99.16 99.24 99.00 99.17 8.0K
10:16 99.17 99.28 99.17 99.17 2.4K
10:17 99.18 99.18 98.90 98.90 5.4K
10:18 99.00 99.23 98.90 99.23 2.2K
10:19 99.22 99.22 99.00 99.00 3.2K
10:20 98.90 99.07 98.90 99.05 2.8K
10:21 99.00 99.07 98.98 99.00 0.3K
10:22 99.00 99.00 98.90 98.90 4.7K
10:23 99.00 99.00 98.98 99.00 1.7K
10:24 99.00 99.00 98.80 98.80 5.1K
10:25 98.89 98.89 98.74 98.74 3.9K
10:26 98.80 98.90 98.80 98.80 1.4K
10:27 98.75 98.83 98.70 98.70 2.7K
10:28 98.81 98.95 98.70 98.87 1.4K
10:29 98.77 98.85 98.55 98.55 6.9K
10:30 98.55 98.60 98.32 98.43 12.6K
10:31 98.15 98.44 98.15 98.34 7.0K
10:32 98.20 98.33 98.20 98.32 0.9K
10:33 98.40 98.40 98.33 98.40 1.9K
10:34 98.32 98.40 98.10 98.29 10.4K
10:35 98.27 98.27 97.90 98.00 20.8K
10:36 97.98 98.00 97.90 97.98 3.1K
10:37 98.00 98.10 97.81 98.00 16.2K
10:38 98.00 98.15 97.90 97.95 4.5K
10:39 97.90 97.98 97.51 97.60 9.7K
10:40 97.60 97.60 97.30 97.30 20.2K
10:41 97.37 97.43 97.14 97.43 4.8K
10:42 97.44 97.75 97.44 97.75 8.4K
10:43 97.62 97.75 97.40 97.40 3.4K
10:44 97.53 97.55 97.32 97.50 2.3K
10:45 97.34 97.50 97.30 97.37 12.8K
10:46 97.42 97.50 97.22 97.32 3.2K
10:47 97.31 97.44 97.20 97.33 5.4K
10:48 97.07 97.20 97.01 97.12 8.0K
10:49 97.00 97.15 97.00 97.09 4.6K
10:50 97.02 97.20 97.00 97.20 21.4K
10:51 97.20 97.20 97.10 97.18 1.8K
10:52 97.01 97.23 97.00 97.20 6.5K
10:53 97.20 97.30 97.00 97.14 7.5K
10:54 97.00 97.44 97.00 97.30 8.8K
10:55 97.44 97.44 97.19 97.29 5.8K
10:56 97.23 97.50 97.16 97.50 1.8K
10:57 97.39 97.50 97.30 97.45 8.3K
10:58 97.45 97.50 97.35 97.50 9.3K
10:59 97.43 97.44 97.40 97.40 0.5K
11:00 97.40 97.50 97.40 97.50 2.5K
11:01 97.49 97.50 97.20 97.31 7.1K
11:02 97.29 97.35 97.29 97.35 2.8K
11:03 97.25 97.38 97.02 97.19 3.1K
11:04 97.00 97.16 97.00 97.16 4.7K
11:05 97.14 97.20 97.00 97.19 4.2K
11:06 97.18 97.18 97.02 97.16 1.6K
11:07 97.08 97.13 97.00 97.00 19.7K
11:08 97.00 97.32 96.97 97.28 9.1K
11:09 97.28 97.50 97.28 97.50 2.0K
11:10 97.50 97.50 97.29 97.48 5.4K
11:11 97.50 97.75 97.30 97.61 13.1K
11:12 97.69 97.74 97.57 97.71 1.8K
11:13 97.57 98.17 97.57 98.06 17.0K
11:14 98.30 98.60 98.30 98.60 1.8K
11:15 98.45 98.90 98.45 98.90 7.4K
11:16 98.73 99.00 98.73 98.90 5.4K
11:17 98.88 98.88 98.60 98.70 3.5K
11:18 98.58 98.66 98.50 98.66 2.3K
11:19 98.64 98.99 98.60 98.99 1.7K
11:20 98.99 99.00 98.81 99.00 7.8K
11:21 98.85 98.99 98.70 98.80 7.2K
11:22 98.61 98.87 98.61 98.70 3.6K
11:23 98.70 99.01 98.70 99.01 3.4K
11:24 99.10 99.25 99.10 99.25 3.5K
11:25 99.25 99.47 99.25 99.35 3.6K
11:26 99.49 99.49 99.30 99.30 2.4K
11:27 99.48 99.50 99.48 99.48 2.1K
11:28 99.48 99.55 99.48 99.50 1.1K
11:29 99.45 99.48 99.25 99.36 1.7K
11:30 99.36 99.40 99.13 99.18 0.9K
11:31 99.20 99.30 99.06 99.29 0.7K
11:32 99.29 99.30 99.18 99.30 1.1K
11:33 99.30 99.30 99.13 99.13 1.2K
11:34 99.22 99.55 99.22 99.55 4.4K
11:35 99.64 99.66 99.48 99.48 2.8K
11:36 99.45 99.45 99.36 99.40 2.0K
11:37 99.27 99.45 99.27 99.45 1.4K
11:38 99.50 99.66 99.47 99.66 5.8K
11:39 99.51 99.51 99.02 99.11 11.1K
11:40 99.33 99.44 99.13 99.13 4.0K
11:41 99.38 99.38 99.17 99.33 1.4K
11:42 99.40 99.40 99.30 99.37 1.6K
11:43 99.20 99.27 99.20 99.22 3.5K
11:44 99.30 99.30 99.03 99.04 0.5K
11:45 99.34 99.53 99.19 99.30 2.5K
11:46 99.35 99.35 99.16 99.16 0.9K
11:47 99.33 99.56 99.33 99.50 1.3K
11:48 99.59 99.59 99.38 99.38 1.5K
11:49 99.38 99.59 99.36 99.49 1.4K
11:50 99.47 99.47 99.47 99.47 0.9K
11:51 99.47 99.47 99.25 99.25 0.6K
11:52 99.31 99.34 99.16 99.29 2.0K
11:53 99.26 99.26 99.16 99.16 0.3K
11:54 99.16 99.18 99.10 99.10 0.6K
11:55 99.21 99.24 99.05 99.05 0.4K
11:56 99.04 99.22 99.04 99.04 1.2K
11:57 99.04 99.18 99.01 99.01 1.5K
11:58 99.16 99.16 99.03 99.03 0.1K
11:59 99.01 99.12 98.85 98.85 5.3K
12:00 98.90 98.90 98.63 98.63 0.8K
12:01 98.61 98.79 98.61 98.79 0.8K
12:02 98.64 98.75 98.62 98.70 0.9K
12:03 98.70 98.70 98.60 98.60 2.1K
12:04 98.50 98.59 98.36 98.59 5.5K
12:05 98.59 98.80 98.43 98.80 7.5K
12:06 98.79 98.85 98.70 98.85 0.9K
12:07 98.85 98.85 98.75 98.75 1.7K
12:08 99.00 99.04 98.82 98.82 2.2K
12:09 98.71 99.04 98.71 99.04 3.6K
12:10 99.04 99.04 99.00 99.03 0.8K
12:11 99.04 99.24 99.04 99.23 1.0K
12:12 99.24 99.24 99.08 99.08 0.5K
12:13 99.16 99.28 99.15 99.28 1.6K
12:14 99.30 99.47 99.30 99.32 1.9K
12:15 99.39 99.39 99.25 99.30 3.6K
12:16 99.40 99.40 99.23 99.24 1.3K
12:17 99.23 99.23 99.00 99.06 2.7K
12:18 99.08 99.08 98.93 99.08 0.2K
12:19 99.10 99.15 98.95 99.13 0.8K
12:20 99.00 99.10 99.00 99.05 6.3K
12:21 99.16 99.18 99.01 99.16 1.8K
12:22 99.03 99.18 99.03 99.17 0.3K
12:23 99.01 99.19 99.01 99.12 1.4K
12:24 99.00 99.10 99.00 99.10 0.7K
12:25 99.10 99.20 99.10 99.20 0.3K
12:26 99.12 99.12 99.00 99.09 0.5K
12:27 99.11 99.12 99.00 99.00 0.3K
12:28 99.00 99.09 98.98 99.00 1.5K
12:29 98.98 98.98 98.93 98.93 0.1K
12:30 98.93 98.99 98.83 98.83 3.0K
12:31 98.76 98.82 98.72 98.82 1.5K
12:32 98.82 98.89 98.71 98.73 0.3K
12:33 98.89 98.89 98.88 98.88 0.2K
12:34 98.86 98.86 98.66 98.76 1.3K
12:35 98.62 98.74 98.60 98.73 0.5K
12:36 98.70 98.71 98.69 98.69 0.3K
12:37 98.68 98.73 98.68 98.73 0.4K
12:38 98.73 98.88 98.72 98.88 0.4K
12:39 98.88 98.88 98.55 98.55 0.8K
12:40 98.73 98.78 98.50 98.72 2.7K
12:41 98.72 98.72 98.70 98.70 0.3K
12:42 98.71 98.71 98.54 98.54 0.7K
12:43 98.64 98.66 98.50 98.66 1.3K
12:44 98.65 98.70 98.65 98.70 0.3K
12:45 98.67 98.70 98.67 98.70 0.2K
12:46 98.67 98.68 98.50 98.50 0.4K
12:47 98.67 98.67 98.52 98.52 0.4K
12:48 98.45 98.52 98.45 98.45 2.4K
12:49 98.43 98.43 98.31 98.40 0.6K
12:50 98.40 98.40 98.25 98.25 0.8K
12:51 98.37 98.40 98.36 98.40 3.7K
12:52 98.50 98.50 98.38 98.49 0.3K
12:53 98.50 98.50 98.50 98.50 1.1K
12:54 98.33 98.44 98.28 98.38 1.0K
12:55 98.38 98.38 98.28 98.38 0.6K
12:56 98.25 98.48 98.25 98.47 0.8K
12:57 98.46 98.47 98.31 98.40 0.6K
12:58 98.34 98.50 98.34 98.50 1.2K
12:59 98.50 98.50 98.38 98.50 0.6K
13:00 98.38 98.47 98.35 98.47 1.0K
13:01 98.49 98.49 98.25 98.28 6.3K
13:02 98.13 98.18 98.13 98.17 15.7K
13:03 98.17 98.17 98.01 98.14 1.6K
13:04 98.18 98.27 98.03 98.27 0.6K
13:05 98.28 98.28 98.10 98.19 0.3K
13:06 98.06 98.28 98.03 98.03 3.0K
13:07 98.16 98.19 98.03 98.16 0.3K
13:08 98.19 98.19 98.13 98.13 0.8K
13:09 98.13 98.13 98.00 98.12 0.9K
13:10 98.11 98.11 98.00 98.05 3.6K
13:11 98.05 98.10 98.00 98.10 1.3K
13:12 98.13 98.13 98.00 98.00 0.2K
13:13 98.11 98.11 98.00 98.00 2.0K
13:14 98.00 98.09 97.83 97.94 2.0K
13:15 97.99 98.00 97.88 97.91 0.4K
13:16 98.00 98.03 98.00 98.00 0.2K
13:17 98.11 98.11 97.96 97.96 0.8K
13:18 98.07 98.07 98.05 98.05 0.4K
13:19 98.04 98.04 98.04 98.04 0.8K
13:20 98.05 98.05 97.93 97.93 1.2K
13:21 97.93 98.00 97.80 97.80 0.6K
13:22 97.91 97.95 97.57 97.75 2.1K
13:23 97.83 97.83 97.51 97.68 1.8K
13:24 97.65 97.68 97.57 97.68 8.8K
13:25 97.67 97.74 97.56 97.74 3.9K
13:26 97.92 97.97 97.92 97.95 0.2K
13:27 97.95 97.97 97.80 97.94 1.0K
13:28 97.93 98.05 97.93 98.05 2.9K
13:29 97.93 98.13 97.93 98.08 1.3K
13:30 98.02 98.09 97.80 97.80 3.4K
13:31 97.96 97.99 97.80 97.97 1.1K
13:32 97.91 97.98 97.80 97.89 0.7K
13:33 97.90 97.90 97.68 97.68 7.3K
13:34 97.68 97.68 97.39 97.39 5.0K
13:35 97.30 97.79 97.30 97.59 20.7K
13:36 97.68 97.79 97.68 97.79 0.7K
13:37 97.68 97.87 97.60 97.87 5.6K
13:38 97.87 97.87 97.65 97.83 1.4K
13:39 97.57 97.57 97.45 97.46 4.8K
13:40 97.46 97.50 97.30 97.40 1.9K
13:41 97.40 97.48 97.31 97.31 1.6K
13:42 97.46 97.46 97.40 97.42 2.3K
13:43 97.44 97.73 97.44 97.68 11.5K
13:44 97.67 97.67 97.40 97.57 1.2K
13:45 97.40 97.57 97.36 97.40 0.4K
13:46 97.47 97.48 97.30 97.30 2.4K
13:47 97.41 97.50 97.36 97.48 1.1K
13:48 97.49 97.50 97.36 97.49 1.3K
13:49 97.36 97.43 97.30 97.30 0.4K
13:50 97.43 97.49 97.30 97.31 2.4K
13:51 97.31 97.48 97.31 97.40 0.4K
13:52 97.30 97.49 97.30 97.49 1.1K
13:53 97.49 97.50 97.38 97.49 3.4K
13:54 97.49 97.50 97.40 97.40 1.8K
13:55 97.34 97.48 97.34 97.40 0.6K
13:56 97.49 97.50 97.46 97.46 5.5K
13:57 97.48 97.60 97.48 97.60 39.7K
13:58 97.60 97.65 97.56 97.62 0.4K
13:59 97.62 97.67 97.56 97.67 1.7K
14:00 97.57 97.70 97.57 97.70 0.5K
14:01 97.70 97.87 97.70 97.80 0.3K
14:02 97.85 97.90 97.75 97.75 1.1K
14:03 97.80 97.92 97.80 97.91 1.0K
14:04 97.91 97.92 97.71 97.85 2.5K
14:05 97.75 97.84 97.70 97.84 0.5K
14:06 97.84 97.85 97.75 97.85 0.3K
14:07 97.85 97.85 97.85 97.85 0.2K
14:08 97.80 97.90 97.80 97.90 0.9K
14:09 97.90 97.90 97.90 97.90 0.4K
14:10 97.95 97.95 97.90 97.95 0.9K
14:11 97.95 98.00 97.90 97.90 1.1K
14:12 97.90 97.90 97.83 97.85 1.8K
14:13 97.85 97.85 97.75 97.84 0.6K
14:14 97.80 97.80 97.68 97.74 0.9K
14:15 97.74 97.81 97.60 97.60 1.0K
14:16 97.73 97.74 97.60 97.74 1.3K
14:17 97.61 97.72 97.59 97.59 1.1K
14:18 97.73 97.74 97.60 97.70 0.8K
14:19 97.72 97.72 97.56 97.66 1.3K
14:20 97.58 97.60 97.50 97.50 0.7K
14:21 97.48 97.54 97.45 97.45 1.8K
14:22 97.50 97.50 97.45 97.50 1.6K
14:23 97.62 97.62 97.60 97.60 0.7K
14:24 97.72 97.74 97.60 97.69 1.0K
14:25 97.69 97.74 97.63 97.63 0.3K
14:26 97.63 97.78 97.63 97.78 0.5K
14:27 97.78 97.78 97.61 97.74 1.7K
14:28 97.75 97.77 97.75 97.76 0.7K
14:29 97.63 97.78 97.63 97.70 0.5K
14:30 97.65 97.66 97.63 97.66 1.0K
14:31 97.66 97.72 97.53 97.53 4.8K
14:32 97.63 97.66 97.51 97.66 6.2K
14:33 97.74 97.75 97.48 97.48 1.3K
14:34 97.58 97.58 97.49 97.50 2.2K
14:35 97.64 97.68 97.50 97.56 1.0K
14:36 97.68 97.69 97.68 97.69 0.5K
14:37 97.68 97.70 97.57 97.57 1.4K
14:38 97.57 97.70 97.57 97.64 0.9K
14:39 97.69 97.69 97.53 97.61 0.8K
14:40 97.60 97.60 97.47 97.54 3.0K
14:41 97.45 97.56 97.45 97.56 0.5K
14:42 97.60 97.60 97.20 97.20 11.4K
14:43 97.34 97.37 97.16 97.37 5.6K
14:44 97.39 97.58 97.24 97.55 2.1K
14:45 97.40 97.56 97.40 97.42 2.4K
14:46 97.42 97.60 97.42 97.60 2.8K
14:47 97.53 97.69 97.53 97.55 1.0K
14:48 97.75 97.88 97.75 97.88 0.7K
14:49 97.94 97.94 97.90 97.90 0.8K
14:50 97.79 97.90 97.79 97.90 0.7K
14:51 97.90 97.90 97.85 97.90 5.7K
14:52 97.90 97.95 97.85 97.94 1.0K
14:53 98.00 98.00 97.95 98.00 7.8K
14:54 98.00 98.14 97.95 98.14 1.6K
14:55 98.15 98.15 97.94 98.00 3.5K
14:56 98.00 98.00 97.88 97.88 1.7K
14:57 97.92 97.92 97.80 97.90 1.7K
14:58 97.90 97.98 97.80 97.94 1.9K
14:59 97.94 97.97 97.85 97.95 1.2K
15:00 97.95 97.95 97.90 97.90 1.5K
15:01 97.90 97.95 97.90 97.95 1.9K
15:02 97.95 97.95 97.82 97.90 0.9K
15:03 97.89 97.89 97.69 97.69 11.6K
15:04 97.70 97.70 97.64 97.70 4.9K
15:05 97.70 97.70 97.70 97.70 1.8K
15:06 97.60 97.79 97.60 97.70 1.9K
15:07 97.70 97.73 97.70 97.70 0.7K
15:08 97.70 97.73 97.60 97.73 0.8K
15:09 97.61 97.80 97.61 97.77 1.8K
15:10 97.77 97.77 97.67 97.77 1.1K
15:11 97.77 97.77 97.73 97.73 1.6K
15:12 97.62 97.68 97.60 97.67 1.7K
15:13 97.69 97.69 97.50 97.60 2.0K
15:14 97.50 97.50 97.40 97.40 8.9K
15:15 97.40 97.40 97.30 97.31 5.2K
15:16 97.31 97.43 97.31 97.40 1.6K
15:17 97.31 97.60 97.31 97.60 11.4K
15:18 97.62 97.64 97.50 97.64 12.4K
15:19 97.55 97.55 97.35 97.40 9.2K
15:20 97.40 97.40 97.00 97.20 28.6K
15:21 97.20 97.44 97.20 97.43 1.3K
15:22 97.43 97.44 97.41 97.41 1.6K
15:23 97.25 97.41 97.25 97.41 1.8K
15:24 97.40 97.42 97.40 97.41 2.9K
15:25 97.41 97.41 97.32 97.32 4.6K
15:26 97.30 97.45 97.30 97.43 1.1K
15:27 97.43 97.50 97.43 97.45 1.7K
15:28 97.49 97.50 97.40 97.40 8.3K
15:29 97.40 97.40 97.10 97.20 25.1K
15:32 97.39 97.39 97.39 97.39 18.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar