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 96.90 96.90 96.66 96.67 29.3K
09:16 96.21 96.73 96.21 96.69 20.7K
09:17 96.22 96.49 96.11 96.49 7.7K
09:18 96.49 96.89 96.26 96.31 17.0K
09:19 96.59 96.59 96.04 96.39 18.5K
09:20 96.04 96.70 96.04 96.48 9.0K
09:21 96.04 96.80 96.04 96.69 9.3K
09:22 96.89 97.40 96.89 97.40 16.7K
09:23 97.39 97.75 97.39 97.75 6.4K
09:24 97.75 98.18 97.75 98.18 17.1K
09:25 98.40 98.50 98.19 98.50 14.0K
09:26 98.50 98.50 98.37 98.38 5.2K
09:27 98.42 98.60 98.42 98.60 4.1K
09:28 98.69 98.69 98.60 98.60 2.1K
09:29 98.64 98.99 98.51 98.99 7.4K
09:30 99.10 99.28 99.10 99.20 8.0K
09:31 99.20 99.20 99.10 99.15 2.7K
09:32 99.15 99.39 98.86 98.86 19.2K
09:33 99.18 99.26 98.98 99.18 3.2K
09:34 99.18 99.24 99.15 99.24 2.3K
09:35 99.04 99.04 98.31 98.40 3.5K
09:36 98.69 98.99 98.69 98.80 7.4K
09:37 98.95 98.95 98.41 98.50 14.3K
09:38 98.68 98.84 98.68 98.83 1.5K
09:39 98.83 98.83 98.65 98.76 3.9K
09:40 98.50 98.79 98.50 98.79 2.9K
09:41 98.60 98.84 98.60 98.66 16.7K
09:42 98.57 98.70 98.54 98.70 7.3K
09:43 98.70 98.85 98.56 98.70 12.3K
09:44 98.80 99.14 98.80 99.14 4.3K
09:45 99.11 99.20 98.91 99.20 3.2K
09:46 99.19 99.20 98.81 99.20 2.3K
09:47 99.23 99.69 99.23 99.68 4.0K
09:48 99.65 99.90 99.50 99.90 5.9K
09:49 99.90 99.90 99.73 99.79 3.0K
09:50 99.80 99.90 99.73 99.80 1.9K
09:51 99.99 99.99 99.74 99.74 3.0K
09:52 99.60 99.96 99.60 99.86 2.0K
09:53 99.76 99.89 99.55 99.86 4.0K
09:54 99.86 99.90 99.71 99.89 2.8K
09:55 99.89 99.89 99.54 99.79 6.7K
09:56 99.74 99.90 99.65 99.90 8.8K
09:57 99.89 100.10 99.82 100.10 9.3K
09:58 100.69 100.69 100.48 100.48 8.4K
09:59 100.21 100.26 100.00 100.00 2.5K
10:00 100.00 100.00 99.80 99.92 2.0K
10:01 99.90 99.90 99.59 99.59 6.4K
10:02 99.50 99.53 99.22 99.22 3.1K
10:03 99.17 99.34 99.17 99.25 4.1K
10:04 99.31 99.55 99.25 99.55 3.5K
10:05 99.55 99.69 99.44 99.47 7.2K
10:06 99.47 99.47 99.25 99.32 1.9K
10:07 99.32 99.32 99.10 99.23 3.3K
10:08 99.20 99.49 99.10 99.34 6.5K
10:09 99.31 99.38 99.20 99.32 4.1K
10:10 99.18 99.32 99.12 99.30 1.2K
10:11 99.16 99.30 98.90 99.08 8.5K
10:12 98.82 99.16 98.82 98.96 3.0K
10:13 99.23 99.23 99.00 99.00 0.5K
10:14 99.11 99.17 99.11 99.17 0.3K
10:15 99.03 99.08 98.96 99.08 2.3K
10:16 99.10 99.10 98.90 98.90 2.2K
10:17 99.00 99.19 98.90 99.05 3.7K
10:18 99.09 99.22 99.09 99.22 3.5K
10:19 99.18 99.18 98.82 98.95 3.2K
10:20 99.04 99.09 98.97 99.00 1.7K
10:21 99.08 99.09 99.08 99.09 1.3K
10:22 99.28 99.28 99.18 99.27 0.2K
10:23 99.27 99.27 99.18 99.18 0.4K
10:24 99.18 99.28 99.12 99.27 1.5K
10:25 99.45 99.45 99.28 99.44 0.8K
10:26 99.45 99.45 99.14 99.44 3.1K
10:27 99.50 99.50 99.21 99.21 5.2K
10:28 99.49 99.49 99.27 99.49 0.1K
10:29 99.49 99.50 99.48 99.50 1.1K
10:30 99.65 99.79 99.55 99.79 0.8K
10:31 99.79 100.20 99.75 100.20 32.0K
10:32 100.26 100.30 100.10 100.30 1.6K
10:33 100.40 100.59 100.30 100.45 5.3K
10:34 100.45 100.56 100.44 100.44 2.7K
10:35 100.51 100.51 100.31 100.31 1.5K
10:36 100.31 100.31 100.13 100.26 3.0K
10:37 100.31 100.31 100.16 100.26 0.7K
10:38 100.25 100.25 100.08 100.15 2.1K
10:39 100.24 100.39 100.10 100.34 3.5K
10:40 100.31 100.31 100.09 100.29 2.3K
10:41 100.29 100.29 100.12 100.12 0.6K
10:42 100.02 100.30 100.02 100.17 1.2K
10:43 100.14 100.33 100.14 100.33 1.6K
10:44 100.39 100.39 100.39 100.39 0.2K
10:45 100.39 100.39 100.17 100.17 0.6K
10:46 100.29 100.29 100.17 100.17 0.3K
10:47 100.29 100.29 100.01 100.01 0.1K
10:48 100.14 100.26 100.14 100.14 3.6K
10:49 100.14 100.49 100.14 100.49 2.3K
10:50 100.50 100.50 100.26 100.39 1.0K
10:51 100.35 100.44 100.34 100.44 2.3K
10:52 100.48 100.50 100.45 100.45 5.0K
10:53 100.47 100.47 100.14 100.28 4.4K
10:54 100.22 100.22 99.79 99.88 24.8K
10:55 99.85 99.85 99.83 99.83 0.1K
10:56 99.83 100.11 99.75 100.11 0.5K
10:57 100.11 100.14 100.07 100.07 0.9K
10:58 99.94 100.07 99.88 99.88 1.3K
10:59 99.90 100.06 99.90 100.04 0.6K
11:00 100.04 100.06 99.94 99.94 0.5K
11:01 100.04 100.10 100.00 100.10 3.2K
11:02 100.10 100.10 100.10 100.10 0.0K
11:03 100.10 100.33 100.10 100.25 5.9K
11:04 100.26 100.35 100.26 100.33 1.5K
11:05 100.16 100.35 100.16 100.35 0.5K
11:06 100.22 100.30 100.18 100.18 0.2K
11:07 100.18 100.30 100.18 100.30 0.1K
11:08 100.20 100.30 100.20 100.30 1.2K
11:09 100.30 100.30 100.19 100.29 0.7K
11:10 100.27 100.30 100.27 100.30 0.8K
11:11 100.18 100.37 100.18 100.37 1.1K
11:12 100.25 100.46 100.25 100.46 1.3K
11:13 100.49 100.50 100.49 100.49 0.6K
11:14 100.60 100.67 100.60 100.67 17.4K
11:15 100.67 100.69 100.67 100.69 0.6K
11:16 100.51 100.68 100.50 100.50 3.1K
11:17 100.38 100.51 100.38 100.41 0.6K
11:18 100.60 100.72 100.48 100.72 3.5K
11:19 100.68 100.74 100.56 100.56 3.2K
11:20 100.63 100.74 100.63 100.74 1.3K
11:21 100.80 100.80 100.65 100.65 2.0K
11:22 100.76 100.88 100.66 100.88 1.1K
11:23 100.85 101.01 100.85 100.98 12.7K
11:24 101.01 101.01 100.86 101.01 3.4K
11:25 101.01 101.12 101.01 101.10 3.1K
11:26 100.96 101.06 100.96 101.06 2.0K
11:27 101.05 101.05 100.79 100.79 0.6K
11:28 100.88 100.90 100.77 100.77 1.7K
11:29 100.80 100.80 100.70 100.77 1.2K
11:30 100.80 100.80 100.80 100.80 0.7K
11:31 100.80 100.90 100.80 100.90 1.0K
11:32 100.89 100.89 100.72 100.88 0.8K
11:33 100.88 100.88 100.80 100.80 0.2K
11:34 100.85 100.85 100.85 100.85 0.6K
11:35 100.83 100.83 100.70 100.70 0.5K
11:36 100.66 100.79 100.66 100.79 2.3K
11:37 100.80 100.80 100.72 100.80 2.8K
11:38 100.90 100.98 100.84 100.95 2.6K
11:39 100.92 100.92 100.63 100.86 1.8K
11:40 100.92 100.92 100.77 100.88 0.3K
11:41 100.89 100.90 100.77 100.90 0.3K
11:42 100.78 100.86 100.72 100.85 0.7K
11:43 100.85 100.88 100.85 100.88 0.6K
11:44 100.86 100.89 100.77 100.77 1.9K
11:45 100.77 100.89 100.77 100.89 0.4K
11:46 100.90 100.99 100.75 100.99 0.9K
11:47 100.93 100.93 100.93 100.93 0.0K
11:48 100.90 100.90 100.82 100.82 0.7K
11:49 100.85 100.85 100.74 100.85 0.6K
11:50 100.70 100.84 100.64 100.84 0.6K
11:51 100.84 100.88 100.67 100.67 0.4K
11:52 100.61 100.77 100.61 100.77 0.2K
11:53 100.60 100.70 100.51 100.70 7.3K
11:54 100.70 100.70 100.42 100.42 6.5K
11:55 100.59 100.62 100.59 100.61 0.9K
11:56 100.61 100.61 100.61 100.61 0.1K
11:57 100.39 100.39 100.30 100.32 1.7K
11:58 100.38 100.38 100.20 100.20 0.5K
11:59 100.20 100.54 100.20 100.53 5.0K
12:00 100.31 100.47 100.30 100.47 2.3K
12:01 100.47 100.47 100.24 100.39 0.4K
12:02 100.36 100.36 100.34 100.34 0.9K
12:03 100.28 100.28 100.10 100.10 1.3K
12:04 100.01 100.22 100.01 100.22 7.7K
12:05 100.10 100.19 100.00 100.00 0.4K
12:06 99.85 99.99 99.85 99.99 3.7K
12:07 99.99 100.04 99.99 100.04 2.1K
12:08 100.05 100.05 99.95 99.95 0.5K
12:09 99.95 99.95 99.90 99.90 2.6K
12:10 99.78 99.92 99.78 99.90 0.5K
12:11 99.88 99.88 99.78 99.78 1.3K
12:12 99.89 100.06 99.78 100.06 7.1K
12:13 100.06 100.23 100.06 100.22 3.0K
12:14 100.31 100.31 100.28 100.28 0.1K
12:15 100.28 100.30 100.28 100.30 0.2K
12:16 100.31 100.35 100.31 100.35 2.0K
12:17 100.35 100.35 100.15 100.15 0.4K
12:18 100.15 100.23 100.00 100.06 3.8K
12:19 100.06 100.21 100.06 100.19 0.4K
12:20 100.08 100.13 99.80 99.80 3.5K
12:21 99.80 100.00 99.80 99.90 2.0K
12:22 99.90 100.08 99.90 100.00 0.9K
12:23 100.01 100.16 100.01 100.12 0.9K
12:24 100.19 100.21 100.00 100.00 2.2K
12:25 99.91 100.10 99.91 100.10 0.4K
12:26 100.15 100.15 100.15 100.15 0.0K
12:27 100.01 100.07 100.00 100.00 1.9K
12:28 100.06 100.09 99.98 100.09 0.1K
12:29 100.00 100.14 99.99 99.99 0.9K
12:30 99.82 99.93 99.82 99.93 0.7K
12:31 99.92 99.92 99.72 99.87 0.9K
12:32 99.76 99.96 99.76 99.95 0.1K
12:33 99.99 100.00 99.99 100.00 0.1K
12:34 100.00 100.00 100.00 100.00 0.4K
12:35 99.99 99.99 99.88 99.88 0.2K
12:36 99.99 99.99 99.99 99.99 0.1K
12:37 99.99 100.00 99.99 100.00 0.3K
12:38 99.89 100.15 99.89 100.15 0.7K
12:39 100.15 100.15 100.07 100.14 0.1K
12:40 100.00 100.22 100.00 100.20 2.6K
12:41 100.20 100.22 99.97 99.97 1.0K
12:42 100.06 100.12 100.06 100.12 0.2K
12:43 100.08 100.22 100.08 100.12 0.7K
12:44 100.22 100.22 100.22 100.22 0.1K
12:45 100.22 100.22 100.22 100.22 0.0K
12:46 100.01 100.22 100.01 100.22 1.1K
12:47 100.22 100.22 100.20 100.20 1.0K
12:48 100.20 100.30 100.19 100.30 1.6K
12:49 100.11 100.29 100.11 100.29 0.7K
12:50 100.22 100.30 100.22 100.30 0.0K
12:51 100.30 100.33 100.30 100.33 0.1K
12:52 100.35 100.39 100.17 100.17 1.1K
12:53 100.40 100.41 100.36 100.40 0.3K
12:54 100.36 100.47 100.33 100.36 0.3K
12:55 100.31 100.31 100.31 100.31 0.6K
12:56 100.31 100.42 100.16 100.19 2.4K
12:57 100.38 100.38 100.19 100.19 0.2K
12:58 100.38 100.38 100.38 100.38 0.1K
12:59 100.38 100.40 100.23 100.23 1.1K
13:00 100.39 100.39 100.39 100.39 0.0K
13:01 100.39 100.39 100.39 100.39 0.0K
13:02 100.39 100.64 100.39 100.64 2.5K
13:03 100.49 100.72 100.45 100.72 0.3K
13:04 100.55 100.72 100.55 100.70 0.1K
13:05 100.85 100.90 100.85 100.90 0.8K
13:06 100.90 100.90 100.72 100.85 1.0K
13:07 100.85 100.90 100.84 100.84 2.6K
13:08 100.84 100.84 100.80 100.80 0.1K
13:09 100.72 100.80 100.72 100.80 0.3K
13:10 100.99 101.05 100.99 101.05 7.2K
13:11 101.00 101.20 101.00 101.10 4.0K
13:12 101.17 101.30 101.15 101.30 2.7K
13:13 101.30 101.42 101.30 101.42 5.9K
13:14 101.49 101.56 101.30 101.56 14.6K
13:15 101.60 101.80 101.60 101.70 5.3K
13:16 101.53 101.69 101.53 101.57 4.5K
13:17 101.53 101.69 101.51 101.51 2.1K
13:18 101.50 101.50 101.41 101.41 2.5K
13:19 101.51 101.51 101.41 101.45 0.7K
13:20 101.45 101.45 101.30 101.30 1.1K
13:21 101.31 101.49 101.29 101.33 3.9K
13:22 101.44 101.44 101.31 101.40 0.2K
13:23 101.40 101.40 101.02 101.02 9.2K
13:24 101.15 101.18 101.15 101.18 1.0K
13:25 101.18 101.23 101.13 101.13 0.3K
13:26 101.10 101.26 101.10 101.26 0.7K
13:27 101.25 101.30 101.25 101.30 1.7K
13:28 101.26 101.30 101.25 101.30 0.5K
13:29 101.30 101.30 101.11 101.20 1.0K
13:30 101.11 101.28 101.11 101.25 1.2K
13:31 101.25 101.25 101.25 101.25 2.0K
13:32 101.30 101.30 101.22 101.25 2.6K
13:33 101.30 101.34 101.21 101.34 1.6K
13:34 101.29 101.29 101.20 101.20 1.9K
13:35 101.28 101.37 101.28 101.37 3.6K
13:36 101.16 101.34 101.16 101.34 1.3K
13:37 101.30 101.30 101.30 101.30 0.3K
13:38 101.30 101.30 101.14 101.14 0.3K
13:39 101.28 101.35 101.24 101.35 0.6K
13:40 101.36 101.36 101.16 101.16 0.5K
13:41 101.34 101.34 101.25 101.25 0.0K
13:42 101.27 101.27 101.25 101.25 0.1K
13:43 101.20 101.29 101.13 101.25 1.1K
13:44 101.25 101.25 101.13 101.13 0.1K
13:45 101.12 101.38 101.12 101.38 3.1K
13:46 101.38 101.38 101.33 101.33 0.5K
13:47 101.33 101.33 101.33 101.33 0.5K
13:48 101.33 101.33 101.22 101.32 0.8K
13:49 101.24 101.24 101.10 101.15 4.9K
13:50 101.08 101.20 101.08 101.20 0.5K
13:51 101.20 101.20 101.20 101.20 0.1K
13:52 101.08 101.15 101.00 101.00 1.1K
13:53 101.12 101.12 101.00 101.08 0.2K
13:54 100.81 100.99 100.80 100.99 1.2K
13:55 100.96 100.96 100.90 100.96 1.7K
13:56 100.96 101.01 100.90 100.91 0.7K
13:57 100.76 100.90 100.76 100.76 0.2K
13:58 100.90 100.96 100.90 100.96 0.7K
13:59 100.96 101.00 100.90 101.00 1.0K
14:00 101.00 101.16 100.90 101.16 5.8K
14:01 101.16 101.16 100.98 100.98 1.8K
14:02 101.10 101.10 100.98 100.98 0.1K
14:03 101.10 101.10 100.98 100.98 1.6K
14:04 101.00 101.10 101.00 101.10 1.0K
14:05 101.10 101.10 101.10 101.10 0.5K
14:06 101.10 101.35 101.10 101.35 2.3K
14:07 101.35 101.40 101.32 101.32 3.1K
14:08 101.32 101.45 101.32 101.35 0.5K
14:09 101.29 101.32 101.24 101.24 0.9K
14:10 101.30 101.30 101.14 101.14 0.3K
14:11 101.00 101.08 101.00 101.01 3.4K
14:12 101.14 101.18 101.14 101.14 0.2K
14:13 101.00 101.00 100.99 100.99 6.1K
14:14 100.99 101.01 100.99 101.01 0.1K
14:15 101.01 101.08 100.94 100.96 1.2K
14:16 101.07 101.07 100.96 100.99 1.2K
14:17 100.99 100.99 100.93 100.93 0.6K
14:18 100.98 100.98 100.91 100.98 0.8K
14:19 100.98 100.98 100.98 100.98 0.9K
14:20 100.98 100.98 100.90 100.90 0.9K
14:21 100.74 100.85 100.74 100.77 1.1K
14:22 100.89 100.89 100.87 100.87 0.1K
14:23 100.85 100.85 100.73 100.85 0.7K
14:24 100.75 100.94 100.75 100.94 0.8K
14:25 100.94 100.98 100.85 100.98 0.9K
14:26 100.98 100.98 100.80 100.94 0.3K
14:27 100.95 100.95 100.85 100.95 0.4K
14:28 100.86 101.09 100.86 101.09 2.5K
14:29 101.01 101.09 101.01 101.09 1.2K
14:30 101.14 101.14 101.14 101.14 0.2K
14:31 101.12 101.14 101.12 101.12 6.7K
14:32 101.00 101.00 100.88 100.98 0.8K
14:33 101.02 101.09 101.00 101.09 3.1K
14:34 101.09 101.10 101.09 101.10 0.1K
14:35 101.10 101.10 100.88 101.10 2.3K
14:36 101.09 101.10 100.98 101.00 1.4K
14:37 100.88 101.10 100.88 101.09 0.7K
14:38 100.94 101.12 100.92 101.12 3.8K
14:39 101.03 101.14 101.03 101.14 1.3K
14:40 101.14 101.16 101.14 101.16 0.4K
14:41 101.07 101.19 101.05 101.15 0.7K
14:42 101.20 101.20 101.09 101.11 1.4K
14:43 101.11 101.20 101.11 101.20 0.4K
14:44 101.11 101.11 101.06 101.06 1.2K
14:45 101.05 101.13 101.00 101.06 1.7K
14:46 100.97 101.09 100.97 101.03 1.0K
14:47 101.03 101.22 101.03 101.22 3.9K
14:48 101.20 101.20 101.11 101.20 1.4K
14:49 101.20 101.30 101.20 101.30 1.1K
14:50 101.32 101.32 101.32 101.32 0.2K
14:51 101.30 101.32 101.21 101.32 1.6K
14:52 101.39 101.39 100.50 100.50 25.9K
14:53 100.50 100.50 100.43 100.50 12.7K
14:54 100.40 100.40 100.35 100.35 1.0K
14:55 100.43 100.66 100.43 100.66 5.6K
14:56 100.68 100.68 100.52 100.65 0.4K
14:57 100.55 100.80 100.55 100.80 0.5K
14:58 100.74 100.79 100.70 100.70 5.4K
14:59 100.75 100.82 100.75 100.82 0.7K
15:00 100.78 100.86 100.78 100.85 0.6K
15:01 100.94 100.94 100.77 100.80 2.5K
15:02 100.89 101.00 100.79 100.85 1.5K
15:03 100.98 101.00 100.94 100.94 9.4K
15:04 101.00 101.20 100.94 101.20 7.3K
15:05 101.20 101.20 101.00 101.00 2.1K
15:06 101.02 101.19 101.02 101.08 3.2K
15:07 101.08 101.15 101.01 101.05 3.1K
15:08 101.05 101.10 101.01 101.10 0.2K
15:09 101.01 101.09 100.91 101.09 2.8K
15:10 101.09 101.09 100.93 101.09 4.0K
15:11 100.95 101.15 100.95 101.15 0.7K
15:12 101.13 101.39 101.04 101.26 4.5K
15:13 101.08 101.36 101.08 101.30 1.3K
15:14 101.30 101.30 101.29 101.30 2.2K
15:15 101.20 101.50 101.11 101.46 7.1K
15:16 101.51 101.51 101.46 101.49 2.4K
15:17 101.46 101.70 101.40 101.70 4.6K
15:18 101.45 101.69 101.45 101.67 3.7K
15:19 101.67 101.99 101.54 101.99 7.2K
15:20 101.92 101.96 101.74 101.80 13.8K
15:21 101.93 101.93 101.74 101.74 1.7K
15:22 101.74 102.00 101.74 102.00 2.3K
15:23 101.76 101.94 101.76 101.89 7.1K
15:24 101.95 101.98 101.78 101.98 12.5K
15:25 101.94 101.94 101.79 101.82 1.6K
15:26 101.84 101.95 101.82 101.90 5.1K
15:27 101.93 101.95 101.90 101.90 3.7K
15:28 101.95 102.10 101.95 102.01 13.6K
15:29 102.01 102.25 102.01 102.10 8.1K
15:32 101.59 101.59 101.59 101.59 2.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar