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
09:15 102.46 102.85 102.46 102.85 8.2K
09:16 102.60 102.68 102.43 102.43 4.7K
09:17 102.40 102.40 102.08 102.27 4.9K
09:18 102.34 102.35 102.09 102.17 1.9K
09:19 102.17 102.61 102.17 102.55 8.4K
09:20 102.41 102.50 102.25 102.28 3.3K
09:21 102.20 102.50 102.19 102.50 6.0K
09:22 102.52 102.65 102.52 102.60 2.9K
09:23 102.64 102.65 102.64 102.64 1.8K
09:24 102.64 102.65 102.60 102.65 2.5K
09:25 102.65 102.65 102.50 102.65 1.9K
09:26 102.45 102.52 102.35 102.40 3.0K
09:27 102.40 102.84 102.40 102.70 12.6K
09:28 102.80 102.92 102.74 102.90 4.5K
09:29 102.74 102.87 102.55 102.55 3.1K
09:30 102.69 102.85 102.53 102.69 8.4K
09:31 102.51 102.61 102.50 102.60 1.4K
09:32 102.31 102.50 102.30 102.50 9.5K
09:33 102.31 102.85 102.31 102.60 10.0K
09:34 102.73 102.90 102.73 102.88 6.0K
09:35 102.85 102.87 102.66 102.87 1.6K
09:36 102.85 103.00 102.85 103.00 8.1K
09:37 103.00 103.39 102.81 103.30 9.8K
09:38 103.38 103.38 103.20 103.20 2.0K
09:39 103.20 103.20 103.20 103.20 1.3K
09:40 103.19 103.19 103.04 103.06 1.2K
09:41 103.16 103.16 103.09 103.10 1.4K
09:42 103.10 103.10 102.97 102.97 1.6K
09:43 102.96 103.00 102.90 102.90 1.5K
09:44 102.90 103.19 102.90 103.19 1.3K
09:45 103.10 103.10 102.97 102.97 0.4K
09:46 102.97 102.99 102.85 102.98 1.2K
09:47 102.98 103.20 102.98 103.18 6.1K
09:48 103.17 103.18 103.01 103.16 0.9K
09:49 103.18 103.19 103.05 103.12 1.4K
09:50 103.07 103.14 102.90 103.00 1.0K
09:51 103.00 103.20 102.98 103.20 8.6K
09:52 103.18 103.30 103.08 103.12 2.2K
09:53 103.29 103.35 103.29 103.35 8.9K
09:54 103.27 103.33 103.05 103.09 9.0K
09:55 103.24 103.27 103.01 103.22 4.4K
09:56 103.18 103.18 103.01 103.01 0.4K
09:57 103.10 103.10 103.10 103.10 0.4K
09:58 103.00 103.00 102.81 103.00 3.9K
09:59 102.99 103.00 102.84 102.99 0.9K
10:00 102.99 103.08 102.82 103.08 2.1K
10:01 103.08 103.08 102.66 102.66 3.7K
10:02 102.87 102.94 102.76 102.77 2.1K
10:03 102.75 102.78 102.65 102.70 1.4K
10:04 102.70 102.70 102.40 102.40 3.6K
10:05 102.48 102.60 102.35 102.60 1.8K
10:06 102.70 103.10 102.70 103.10 37.9K
10:07 103.10 103.10 103.00 103.10 0.3K
10:08 103.20 103.20 103.10 103.10 2.9K
10:09 103.10 103.10 103.00 103.00 0.2K
10:10 103.10 103.17 102.91 103.17 3.0K
10:11 103.18 103.18 102.98 103.08 0.4K
10:12 103.07 103.15 102.90 103.00 0.7K
10:13 103.00 103.00 102.97 102.98 3.3K
10:14 102.90 103.15 102.90 103.15 2.8K
10:15 103.15 103.15 102.91 103.01 2.2K
10:16 103.00 103.12 102.80 102.80 2.6K
10:17 102.75 102.80 102.60 102.60 2.1K
10:18 102.60 102.60 102.45 102.45 2.1K
10:19 102.45 102.51 102.42 102.51 0.5K
10:20 102.43 102.54 102.43 102.54 0.8K
10:21 102.54 102.60 102.50 102.51 1.7K
10:22 102.51 102.60 102.41 102.41 4.5K
10:23 102.49 102.55 102.34 102.55 7.1K
10:24 102.45 102.45 102.31 102.38 11.1K
10:25 102.39 102.39 102.32 102.32 1.3K
10:26 102.37 102.40 102.37 102.37 1.2K
10:27 102.39 102.40 102.32 102.40 0.5K
10:28 102.40 102.40 102.22 102.22 3.0K
10:29 102.34 102.37 102.23 102.23 0.8K
10:30 102.30 102.39 102.30 102.37 0.3K
10:31 102.38 102.39 102.35 102.35 0.2K
10:32 102.35 102.39 102.31 102.39 0.4K
10:33 102.39 102.40 102.39 102.40 1.7K
10:34 102.40 102.40 102.40 102.40 5.4K
10:35 102.37 102.40 102.37 102.40 0.8K
10:36 102.39 102.45 102.39 102.45 35.5K
10:37 102.50 102.72 102.50 102.56 0.4K
10:38 102.72 102.72 102.65 102.65 0.5K
10:39 102.65 102.75 102.65 102.75 0.5K
10:40 102.66 102.74 102.65 102.65 3.1K
10:41 102.75 102.75 102.75 102.75 0.0K
10:42 102.74 102.74 102.74 102.74 6.5K
10:43 102.88 102.96 102.88 102.90 1.4K
10:44 102.90 102.90 102.77 102.85 0.7K
10:45 102.85 102.91 102.85 102.91 0.6K
10:46 102.91 102.96 102.82 102.96 1.0K
10:47 102.88 103.00 102.88 103.00 2.5K
10:48 102.91 103.00 102.91 103.00 1.4K
10:49 103.00 103.00 102.92 103.00 0.9K
10:50 102.88 102.90 102.77 102.90 0.4K
10:51 102.90 102.92 102.86 102.92 0.6K
10:52 102.71 102.75 102.50 102.75 12.1K
10:53 102.63 102.79 102.63 102.77 1.2K
10:54 102.77 102.78 102.66 102.66 0.5K
10:55 102.78 102.78 102.62 102.62 1.0K
10:56 102.73 102.76 102.54 102.54 0.7K
10:57 102.69 102.69 102.60 102.69 3.2K
10:58 102.66 102.78 102.65 102.65 3.1K
10:59 102.76 102.76 102.60 102.75 1.1K
11:00 102.66 102.71 102.53 102.53 2.6K
11:01 102.69 102.69 102.69 102.69 0.1K
11:02 102.52 102.68 102.39 102.39 8.9K
11:03 102.41 102.64 102.41 102.49 12.5K
11:04 102.63 102.63 102.49 102.63 0.0K
11:05 102.63 102.63 102.63 102.63 1.1K
11:06 102.69 102.73 102.56 102.73 0.6K
11:07 102.65 102.72 102.56 102.72 0.1K
11:08 102.72 102.72 102.50 102.50 1.6K
11:09 102.56 102.57 102.48 102.48 2.1K
11:10 102.42 102.55 102.42 102.52 0.4K
11:11 102.45 102.64 102.45 102.46 1.4K
11:12 102.46 102.61 102.42 102.51 6.4K
11:13 102.51 102.63 102.36 102.36 2.5K
11:14 102.36 102.36 102.36 102.36 0.0K
11:15 102.58 102.59 102.41 102.50 1.4K
11:16 102.59 102.64 102.59 102.64 0.1K
11:17 102.62 102.62 102.45 102.45 1.3K
11:18 102.50 102.50 102.40 102.40 2.2K
11:19 102.40 102.40 102.40 102.40 1.6K
11:20 102.40 102.40 102.30 102.30 5.8K
11:21 102.39 102.39 102.39 102.39 0.2K
11:22 102.39 102.39 102.21 102.21 0.8K
11:23 102.35 102.35 102.21 102.34 0.5K
11:24 102.34 102.47 102.34 102.45 1.3K
11:25 102.54 102.54 102.54 102.54 2.0K
11:26 102.50 102.55 102.42 102.51 5.1K
11:27 102.43 102.60 102.31 102.51 2.0K
11:28 102.51 102.51 102.45 102.47 1.1K
11:29 102.35 102.53 102.35 102.53 1.2K
11:30 102.38 102.60 102.38 102.60 0.6K
11:31 102.60 102.60 102.42 102.42 0.3K
11:32 102.42 102.56 102.42 102.56 0.2K
11:33 102.56 102.56 102.56 102.56 0.2K
11:34 102.43 102.59 102.43 102.57 1.1K
11:35 102.59 102.60 102.55 102.55 1.9K
11:36 102.50 102.60 102.45 102.45 0.3K
11:37 102.55 102.55 102.45 102.53 1.8K
11:38 102.42 102.55 102.42 102.52 0.4K
11:39 102.43 102.43 102.30 102.30 2.7K
11:40 102.30 102.42 102.30 102.42 0.0K
11:41 102.42 102.42 102.30 102.30 1.6K
11:42 102.23 102.43 102.23 102.43 2.7K
11:43 102.33 102.33 102.27 102.33 0.5K
11:44 102.33 102.33 102.23 102.23 0.6K
11:45 102.20 102.20 102.00 102.05 12.3K
11:46 102.05 102.05 102.05 102.05 0.9K
11:47 102.05 102.05 102.00 102.05 0.5K
11:48 102.05 102.14 102.05 102.14 1.6K
11:49 102.15 102.20 102.14 102.20 0.1K
11:50 102.14 102.20 102.14 102.20 4.3K
11:51 102.20 102.25 102.15 102.15 0.4K
11:52 102.20 102.20 102.13 102.20 3.5K
11:53 102.06 102.19 102.06 102.08 1.1K
11:54 102.08 102.08 101.98 102.05 9.7K
11:55 102.08 102.08 102.00 102.08 1.3K
11:56 102.00 102.17 102.00 102.17 0.4K
11:57 102.00 102.14 102.00 102.02 3.0K
11:58 102.00 102.17 102.00 102.17 0.3K
11:59 102.01 102.01 101.94 102.01 7.1K
12:00 102.01 102.05 101.88 101.88 2.8K
12:01 101.82 101.82 101.76 101.82 2.0K
12:02 101.80 101.82 101.74 101.74 2.0K
12:03 101.81 101.81 101.72 101.75 0.8K
12:04 101.81 101.90 101.75 101.90 0.9K
12:05 101.90 101.90 101.90 101.90 0.0K
12:06 101.90 101.90 101.85 101.90 2.4K
12:07 101.92 102.10 101.92 102.10 0.7K
12:08 102.08 102.08 101.97 101.97 0.7K
12:09 102.00 102.06 101.95 101.95 0.8K
12:10 101.98 101.98 101.98 101.98 0.4K
12:11 101.98 101.99 101.86 101.88 0.6K
12:12 101.98 102.00 101.89 101.89 1.3K
12:13 101.89 102.13 101.89 102.01 1.2K
12:14 102.17 102.17 102.05 102.05 0.2K
12:15 102.04 102.15 102.04 102.15 1.8K
12:16 102.05 102.15 102.05 102.15 0.3K
12:17 102.15 102.15 102.05 102.05 0.1K
12:18 102.04 102.20 102.04 102.14 1.0K
12:19 102.10 102.15 102.10 102.15 0.2K
12:20 102.15 102.15 102.04 102.15 0.4K
12:21 102.04 102.16 102.02 102.16 0.3K
12:22 102.16 102.20 102.01 102.01 1.6K
12:23 102.17 102.19 102.17 102.19 0.1K
12:24 102.10 102.19 102.10 102.18 1.0K
12:25 102.15 102.18 102.15 102.18 0.1K
12:26 102.18 102.19 102.07 102.07 2.2K
12:27 102.18 102.25 102.18 102.25 3.4K
12:28 102.25 102.25 102.13 102.25 0.3K
12:29 102.13 102.13 102.11 102.11 0.1K
12:30 102.08 102.08 102.00 102.00 1.6K
12:31 102.00 102.16 102.00 102.16 1.0K
12:32 102.16 102.16 102.16 102.16 0.0K
12:33 102.16 102.16 102.02 102.05 1.3K
12:34 102.06 102.18 101.96 101.96 1.7K
12:35 102.11 102.11 102.10 102.10 0.7K
12:36 102.00 102.00 102.00 102.00 0.9K
12:37 102.00 102.00 101.96 101.96 0.3K
12:38 101.96 102.00 101.82 101.96 3.3K
12:39 101.87 102.00 101.87 101.91 0.3K
12:40 101.99 102.00 101.92 101.92 0.3K
12:41 102.00 102.00 101.92 101.97 0.4K
12:42 101.97 101.98 101.92 101.92 0.4K
12:43 101.98 102.00 101.98 102.00 0.1K
12:44 102.00 102.00 101.92 101.92 0.7K
12:45 101.92 102.00 101.92 102.00 0.5K
12:46 102.00 102.14 102.00 102.14 2.3K
12:47 102.06 102.14 102.06 102.14 0.1K
12:48 102.10 102.15 102.04 102.04 1.0K
12:49 102.01 102.12 102.01 102.11 1.3K
12:50 102.10 102.10 102.01 102.03 0.3K
12:51 102.03 102.20 102.03 102.19 2.4K
12:52 102.19 102.19 102.06 102.07 0.1K
12:53 102.07 102.07 102.07 102.07 0.3K
12:54 102.07 102.07 102.07 102.07 0.3K
12:55 102.10 102.18 102.10 102.18 0.2K
12:56 102.19 102.21 102.10 102.21 0.3K
12:57 102.15 102.15 102.07 102.15 0.4K
12:58 102.07 102.15 102.07 102.15 0.1K
12:59 102.15 102.25 102.15 102.25 2.4K
13:00 102.25 102.25 102.11 102.11 1.6K
13:02 102.10 102.11 102.07 102.07 0.6K
13:03 102.15 102.15 102.15 102.15 0.3K
13:04 102.08 102.15 102.08 102.15 0.6K
13:05 102.06 102.15 102.03 102.15 1.4K
13:06 102.15 102.15 102.00 102.13 0.7K
13:07 102.00 102.00 101.86 101.99 1.4K
13:08 102.00 102.00 102.00 102.00 0.0K
13:09 101.99 102.00 101.95 102.00 1.0K
13:10 102.00 102.00 101.90 101.90 0.3K
13:11 101.91 101.91 101.88 101.88 0.7K
13:12 101.91 101.91 101.91 101.91 0.6K
13:13 101.91 101.91 101.91 101.91 0.1K
13:14 101.91 101.91 101.80 101.80 0.6K
13:15 101.90 101.90 101.80 101.90 0.2K
13:16 101.90 101.90 101.90 101.90 0.0K
13:17 101.85 101.90 101.83 101.90 0.6K
13:18 101.90 101.91 101.90 101.91 0.8K
13:19 101.91 101.91 101.84 101.84 0.4K
13:20 102.00 102.00 101.86 101.86 1.2K
13:21 101.81 101.91 101.80 101.90 2.1K
13:22 101.96 102.00 101.96 102.00 0.6K
13:23 101.99 101.99 101.99 101.99 0.0K
13:24 102.00 102.00 102.00 102.00 0.1K
13:25 101.92 102.15 101.92 102.10 3.0K
13:26 102.11 102.11 102.01 102.01 0.8K
13:27 102.01 102.01 102.01 102.01 0.0K
13:28 102.14 102.14 102.00 102.13 1.9K
13:29 102.13 102.13 102.04 102.13 0.0K
13:30 102.14 102.15 102.02 102.03 0.8K
13:31 102.15 102.15 101.98 102.00 0.8K
13:32 102.04 102.04 102.00 102.00 0.5K
13:33 102.00 102.04 101.94 102.04 1.1K
13:34 102.04 102.13 102.00 102.00 1.1K
13:35 102.00 102.00 101.97 101.97 0.1K
13:36 101.95 101.99 101.90 101.90 0.0K
13:37 101.90 101.98 101.90 101.98 0.1K
13:38 101.89 101.99 101.87 101.98 0.2K
13:39 101.98 102.00 101.98 102.00 2.6K
13:40 102.00 102.00 101.88 102.00 1.3K
13:41 102.00 102.00 102.00 102.00 0.1K
13:42 101.90 101.90 101.90 101.90 0.6K
13:43 101.90 101.90 101.90 101.90 0.0K
13:44 101.88 101.90 101.88 101.90 0.0K
13:45 101.88 101.90 101.88 101.90 0.3K
13:46 101.90 102.00 101.90 102.00 0.2K
13:47 101.90 102.00 101.90 102.00 0.2K
13:48 101.98 101.98 101.98 101.98 0.1K
13:49 101.98 102.00 101.95 102.00 3.4K
13:50 102.00 102.10 102.00 102.08 0.8K
13:51 101.95 101.95 101.94 101.94 0.6K
13:52 101.94 102.08 101.93 102.08 1.8K
13:53 102.05 102.05 101.97 101.97 0.2K
13:54 102.00 102.00 102.00 102.00 0.0K
13:55 102.00 102.00 102.00 102.00 0.5K
13:56 102.00 102.00 102.00 102.00 0.1K
13:57 102.05 102.05 102.00 102.00 2.2K
13:58 102.08 102.10 102.01 102.10 0.7K
13:59 102.02 102.02 102.02 102.02 0.1K
14:00 102.00 102.10 101.99 102.10 17.3K
14:01 102.10 102.10 102.10 102.10 0.2K
14:02 102.04 102.04 101.94 101.94 0.4K
14:03 102.04 102.06 102.04 102.06 0.1K
14:04 102.09 102.09 102.00 102.09 0.4K
14:05 102.10 102.10 101.99 101.99 0.5K
14:06 102.08 102.08 102.08 102.08 0.1K
14:07 101.99 102.08 101.99 102.08 0.1K
14:08 101.99 102.08 101.99 102.08 0.1K
14:09 102.08 102.08 101.90 102.02 4.5K
14:10 101.97 102.04 101.97 102.04 0.0K
14:11 102.01 102.04 101.91 102.00 0.5K
14:12 101.91 102.00 101.91 102.00 0.2K
14:13 101.92 101.92 101.70 101.70 8.6K
14:14 101.70 101.85 101.50 101.69 15.0K
14:15 101.80 101.80 101.70 101.70 0.1K
14:16 101.70 101.80 101.69 101.69 0.2K
14:17 101.70 101.80 101.70 101.70 1.1K
14:18 101.80 101.87 101.70 101.87 0.8K
14:19 101.73 101.73 101.73 101.73 3.4K
14:20 101.60 101.75 101.60 101.74 0.5K
14:21 101.73 101.80 101.73 101.80 0.0K
14:22 101.71 101.78 101.62 101.73 1.2K
14:23 101.61 101.73 101.61 101.65 2.1K
14:24 101.50 101.58 101.50 101.58 1.3K
14:25 101.58 101.75 101.58 101.75 0.5K
14:26 101.70 101.70 101.70 101.70 0.0K
14:27 101.65 101.72 101.59 101.66 0.6K
14:28 101.67 101.67 101.53 101.64 1.3K
14:29 101.64 101.64 101.64 101.64 0.1K
14:30 101.53 101.63 101.53 101.63 0.4K
14:31 101.58 101.63 101.58 101.63 0.0K
14:32 101.64 101.74 101.63 101.63 0.5K
14:33 101.53 101.65 101.53 101.65 2.8K
14:34 101.64 101.64 101.52 101.52 0.1K
14:35 101.65 101.65 101.55 101.64 0.2K
14:36 101.64 101.64 101.57 101.62 1.5K
14:37 101.62 101.62 101.56 101.56 0.5K
14:38 101.50 101.60 101.50 101.60 0.7K
14:39 101.60 101.60 101.50 101.60 0.3K
14:40 101.58 101.58 101.50 101.55 0.8K
14:41 101.55 101.55 101.48 101.49 2.6K
14:43 101.53 101.54 101.50 101.50 0.2K
14:44 101.46 101.50 101.46 101.50 1.9K
14:45 101.43 101.46 101.36 101.36 3.7K
14:46 101.25 101.42 101.25 101.38 0.9K
14:47 101.38 101.48 101.38 101.48 0.5K
14:48 101.45 101.50 101.39 101.39 3.0K
14:49 101.25 101.50 101.25 101.49 5.0K
14:50 101.38 101.49 101.38 101.45 0.1K
14:51 101.40 101.40 101.40 101.40 0.1K
14:52 101.40 101.40 101.38 101.40 0.3K
14:53 101.38 101.45 101.38 101.45 2.2K
14:54 101.45 101.45 101.40 101.45 0.0K
14:55 101.40 101.43 101.40 101.43 0.2K
14:56 101.43 101.44 101.43 101.44 0.4K
14:57 101.30 101.30 101.30 101.30 2.0K
14:58 101.30 101.42 101.30 101.32 1.4K
14:59 101.39 101.49 101.39 101.47 1.1K
15:00 101.47 101.47 101.30 101.30 3.1K
15:01 101.38 101.38 101.18 101.19 7.9K
15:02 101.19 101.21 101.14 101.14 1.6K
15:03 101.18 101.18 101.14 101.18 0.1K
15:04 101.15 101.15 101.12 101.15 1.8K
15:05 101.12 101.22 101.11 101.22 2.4K
15:06 101.22 101.22 101.15 101.15 2.3K
15:07 101.15 101.15 101.10 101.15 4.0K
15:08 101.14 101.14 101.14 101.14 0.3K
15:09 101.14 101.15 101.07 101.07 5.0K
15:10 101.07 101.15 101.07 101.15 0.1K
15:11 101.15 101.15 101.10 101.12 1.6K
15:12 101.12 101.35 101.12 101.25 2.6K
15:13 101.25 101.25 101.14 101.14 0.9K
15:14 101.21 101.21 101.00 101.20 3.1K
15:15 101.00 101.24 101.00 101.10 3.5K
15:16 101.00 101.24 101.00 101.23 2.0K
15:17 101.10 101.25 101.09 101.09 3.4K
15:18 101.20 101.30 101.07 101.27 2.1K
15:19 101.30 101.30 101.14 101.24 1.4K
15:20 101.24 101.24 100.78 101.10 28.4K
15:21 101.08 101.25 101.07 101.24 2.5K
15:22 101.24 101.24 101.10 101.10 4.9K
15:23 101.25 101.28 101.20 101.20 3.5K
15:24 101.23 101.23 100.65 101.00 7.2K
15:25 101.00 101.14 101.00 101.01 1.4K
15:26 101.01 101.11 101.01 101.11 1.0K
15:27 101.11 101.20 101.11 101.20 1.0K
15:28 101.20 101.35 101.20 101.28 6.7K
15:29 101.28 101.40 101.28 101.28 3.8K
15:30 101.38 101.38 101.38 101.38 0.3K
15:32 101.11 101.11 101.11 101.11 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar