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
09:15 102.85 103.40 102.76 102.76 56.0K
09:16 102.80 102.89 102.30 102.30 6.3K
09:17 102.33 102.39 102.00 102.11 7.2K
09:18 102.48 102.48 102.00 102.00 9.6K
09:19 102.29 102.29 102.04 102.04 0.9K
09:20 102.22 102.25 102.22 102.25 0.7K
09:21 102.44 102.49 102.29 102.49 1.0K
09:22 102.36 102.79 102.36 102.36 4.9K
09:23 102.72 102.72 102.24 102.43 6.8K
09:24 102.26 102.49 102.26 102.49 2.5K
09:25 102.42 102.47 102.30 102.44 1.0K
09:26 102.44 102.46 101.88 101.88 20.4K
09:27 101.99 102.04 101.99 102.04 15.6K
09:28 102.25 102.25 102.25 102.25 2.2K
09:29 102.21 102.24 102.18 102.18 1.2K
09:30 102.10 102.13 101.94 102.13 5.0K
09:31 102.12 102.14 101.88 101.91 2.1K
09:32 101.95 102.08 101.85 102.04 2.5K
09:33 101.95 102.06 101.90 101.90 1.2K
09:34 102.08 102.08 101.91 101.91 2.1K
09:35 101.92 102.14 101.92 101.98 2.5K
09:36 102.11 102.11 101.70 101.94 14.0K
09:37 101.92 102.09 101.48 102.09 25.7K
09:38 102.00 102.10 102.00 102.10 1.1K
09:39 101.90 102.00 101.90 101.90 7.5K
09:40 101.98 102.00 101.98 102.00 0.7K
09:42 101.95 102.31 101.95 102.15 3.6K
09:43 102.13 102.20 102.13 102.19 0.9K
09:44 102.20 102.20 102.15 102.15 1.7K
09:45 102.15 102.15 102.10 102.10 0.3K
09:46 102.06 102.25 102.06 102.25 4.7K
09:47 102.14 102.30 102.14 102.20 0.7K
09:48 102.20 102.20 102.14 102.14 0.2K
09:49 102.14 102.15 102.14 102.15 0.2K
09:50 102.19 102.20 102.19 102.20 0.4K
09:51 102.20 102.20 102.15 102.15 0.2K
09:52 102.25 102.35 102.16 102.35 0.5K
09:53 102.20 102.34 102.20 102.20 0.0K
09:54 102.33 102.52 102.33 102.45 12.1K
09:55 102.45 102.70 102.45 102.70 3.0K
09:56 102.75 102.78 102.70 102.78 1.4K
09:57 102.78 102.99 102.78 102.86 3.9K
09:58 102.85 102.85 102.74 102.85 0.7K
09:59 102.70 102.70 102.50 102.50 1.8K
10:00 102.65 102.67 102.52 102.67 0.4K
10:01 102.66 102.75 102.64 102.75 0.8K
10:02 102.78 102.79 102.54 102.74 0.8K
10:03 102.63 102.75 102.55 102.65 1.9K
10:04 102.65 102.73 102.56 102.70 1.6K
10:05 102.74 102.74 102.29 102.50 7.2K
10:06 102.69 102.70 102.60 102.69 0.6K
10:07 102.53 102.60 102.50 102.60 1.0K
10:08 102.50 102.60 102.50 102.60 0.3K
10:09 102.60 102.60 102.60 102.60 0.0K
10:10 102.60 102.60 102.51 102.51 1.1K
10:11 102.51 102.60 102.51 102.51 0.6K
10:12 102.51 102.70 102.51 102.65 4.9K
10:13 102.65 102.70 102.65 102.70 0.6K
10:14 102.74 102.74 102.65 102.73 0.3K
10:15 102.65 102.67 102.53 102.53 0.9K
10:16 102.68 102.68 102.55 102.65 0.7K
10:17 102.65 102.65 102.65 102.65 1.6K
10:18 102.65 102.70 102.60 102.60 1.3K
10:19 102.70 102.70 102.60 102.60 1.2K
10:20 102.58 102.67 102.58 102.64 0.5K
10:21 102.52 102.52 102.12 102.12 11.1K
10:22 102.19 102.40 102.19 102.40 0.1K
10:23 102.50 102.50 102.50 102.50 0.5K
10:24 102.55 102.58 102.28 102.46 2.1K
10:25 102.46 102.46 102.43 102.43 0.1K
10:26 102.43 102.46 102.41 102.43 0.8K
10:27 102.40 102.40 102.40 102.40 1.0K
10:28 102.42 102.42 102.16 102.35 1.0K
10:29 102.32 102.32 102.30 102.32 0.8K
10:30 102.20 102.39 102.20 102.39 0.3K
10:31 102.38 102.41 102.38 102.41 0.2K
10:32 102.42 102.42 102.31 102.31 0.1K
10:33 102.42 102.46 102.31 102.31 0.5K
10:34 102.31 102.31 102.31 102.31 0.3K
10:35 102.30 102.39 102.21 102.39 1.3K
10:36 102.39 102.39 102.39 102.39 1.0K
10:37 102.21 102.30 102.21 102.30 0.6K
10:38 102.30 102.40 102.30 102.40 1.7K
10:39 102.42 102.45 102.40 102.40 2.1K
10:40 102.40 102.40 102.28 102.28 0.1K
10:41 102.40 102.40 102.40 102.40 0.6K
10:42 102.27 102.44 102.27 102.27 0.3K
10:43 102.40 102.44 102.40 102.40 0.3K
10:44 102.40 102.40 102.31 102.35 0.3K
10:45 102.40 102.40 102.25 102.28 0.5K
10:46 102.40 102.40 102.28 102.40 0.2K
10:47 102.28 102.40 102.28 102.40 0.0K
10:48 102.40 102.44 102.29 102.29 0.3K
10:49 102.29 102.40 102.29 102.40 0.2K
10:50 102.29 102.40 102.29 102.40 1.0K
10:51 102.45 102.50 102.40 102.40 1.2K
10:52 102.35 102.48 102.35 102.35 0.3K
10:53 102.35 102.48 102.35 102.48 0.3K
10:55 102.48 102.48 102.48 102.48 0.0K
10:56 102.48 102.48 102.36 102.48 0.1K
10:57 102.48 102.48 102.35 102.40 1.0K
10:58 102.40 102.48 102.40 102.47 0.3K
10:59 102.45 102.47 102.44 102.44 0.2K
11:00 102.43 102.44 102.40 102.44 0.1K
11:01 102.44 102.44 102.31 102.44 0.1K
11:02 102.44 102.44 102.44 102.44 0.1K
11:03 102.31 102.44 102.31 102.44 0.0K
11:04 102.31 102.44 102.31 102.44 0.1K
11:05 102.44 102.44 102.31 102.31 0.3K
11:06 102.31 102.31 102.31 102.31 0.9K
11:07 102.31 102.45 102.31 102.45 0.5K
11:08 102.46 102.48 102.46 102.48 0.4K
11:09 102.48 102.48 102.45 102.48 0.2K
11:10 102.45 102.45 102.45 102.45 0.0K
11:11 102.48 102.48 102.45 102.48 0.2K
11:12 102.48 102.55 102.48 102.55 3.5K
11:13 102.55 102.55 102.55 102.55 0.0K
11:14 102.55 102.73 102.55 102.70 1.9K
11:15 102.70 102.70 102.57 102.57 1.6K
11:16 102.69 102.69 102.69 102.69 0.1K
11:17 102.64 102.69 102.50 102.64 1.6K
11:18 102.65 102.65 102.64 102.64 0.0K
11:19 102.63 102.63 102.51 102.63 0.0K
11:20 102.50 102.62 102.50 102.60 0.9K
11:21 102.62 102.62 102.62 102.62 0.5K
11:22 102.62 102.62 102.46 102.61 0.2K
11:23 102.61 102.61 102.46 102.58 0.0K
11:24 102.58 102.58 102.58 102.58 0.1K
11:25 102.58 102.58 102.58 102.58 0.0K
11:26 102.48 102.48 102.38 102.38 2.2K
11:27 102.38 102.38 102.38 102.38 0.1K
11:28 102.38 102.40 102.33 102.35 0.3K
11:29 102.31 102.40 102.31 102.40 0.2K
11:30 102.40 102.40 102.40 102.40 0.5K
11:31 102.40 102.40 102.31 102.31 0.1K
11:32 102.40 102.60 102.40 102.60 5.0K
11:33 102.62 102.62 102.50 102.50 0.8K
11:34 102.50 102.68 102.50 102.68 7.4K
11:35 102.62 102.62 102.42 102.42 0.3K
11:36 102.49 102.54 102.49 102.54 0.0K
11:37 102.55 102.55 102.40 102.52 0.2K
11:38 102.52 102.52 102.52 102.52 0.0K
11:39 102.41 102.54 102.41 102.54 1.2K
11:40 102.55 102.60 102.55 102.60 0.1K
11:41 102.60 102.62 102.50 102.50 0.1K
11:42 102.50 102.50 102.50 102.50 0.5K
11:43 102.50 102.50 102.50 102.50 0.2K
11:44 102.33 102.47 102.33 102.35 2.2K
11:45 102.53 102.53 102.39 102.39 0.6K
11:46 102.42 102.42 102.31 102.42 4.5K
11:47 102.42 102.58 102.42 102.58 0.6K
11:48 102.60 102.60 102.38 102.38 1.0K
11:49 102.55 102.55 102.55 102.55 0.1K
11:50 102.55 102.60 102.55 102.60 0.1K
11:51 102.41 102.60 102.41 102.60 0.5K
11:53 102.60 102.60 102.55 102.55 0.0K
11:54 102.60 102.68 102.55 102.60 0.6K
11:55 102.67 102.68 102.55 102.67 1.2K
11:56 102.55 102.67 102.55 102.67 0.2K
11:57 102.67 102.67 102.56 102.56 0.1K
11:58 102.69 102.69 102.54 102.54 1.1K
11:59 102.54 102.54 102.53 102.53 0.0K
12:01 102.66 102.66 102.64 102.64 0.0K
12:02 102.65 102.66 102.56 102.66 0.2K
12:03 102.56 102.66 102.56 102.66 0.1K
12:04 102.66 102.66 102.66 102.66 0.0K
12:05 102.66 102.66 102.53 102.64 0.2K
12:06 102.64 102.64 102.50 102.57 2.0K
12:07 102.50 102.60 102.50 102.60 0.2K
12:08 102.53 102.65 102.40 102.54 2.3K
12:09 102.53 102.57 102.53 102.57 0.2K
12:10 102.57 102.57 102.46 102.55 1.0K
12:11 102.64 102.64 102.10 102.41 23.9K
12:12 102.41 102.41 102.34 102.35 0.3K
12:13 102.35 102.35 102.20 102.34 1.3K
12:14 102.34 102.34 102.20 102.34 0.2K
12:15 102.34 102.35 102.34 102.34 0.6K
12:17 102.36 102.41 102.36 102.41 0.0K
12:18 102.40 102.40 102.40 102.40 0.8K
12:19 102.36 102.39 102.36 102.39 0.3K
12:20 102.38 102.38 102.25 102.25 0.4K
12:21 102.25 102.37 102.25 102.37 0.2K
12:22 102.37 102.37 102.37 102.37 0.5K
12:23 102.24 102.36 102.21 102.21 0.4K
12:24 102.20 102.20 102.10 102.10 1.9K
12:25 102.29 102.34 102.21 102.21 1.7K
12:26 102.37 102.37 102.24 102.24 1.1K
12:27 102.37 102.37 102.35 102.35 0.0K
12:28 102.22 102.35 102.22 102.35 1.3K
12:29 102.35 102.35 102.25 102.25 0.2K
12:30 102.41 102.41 102.37 102.37 0.6K
12:31 102.47 102.47 102.25 102.25 1.0K
12:32 102.47 102.66 102.47 102.66 0.3K
12:33 102.64 102.64 102.50 102.64 0.8K
12:34 102.64 102.64 102.50 102.50 2.1K
12:35 102.50 102.50 102.49 102.50 2.5K
12:36 102.35 102.35 102.35 102.35 0.1K
12:37 102.49 102.49 102.35 102.35 0.0K
12:38 102.48 102.48 102.47 102.47 0.1K
12:39 102.35 102.47 102.35 102.47 0.3K
12:40 102.47 102.47 102.35 102.35 0.1K
12:41 102.25 102.39 102.25 102.26 1.9K
12:42 102.26 102.38 102.26 102.36 0.0K
12:43 102.36 102.36 102.26 102.26 0.1K
12:44 102.36 102.36 102.36 102.36 0.2K
12:45 102.38 102.38 102.26 102.35 0.1K
12:46 102.25 102.26 102.25 102.25 3.0K
12:47 102.25 102.35 102.25 102.35 0.9K
12:48 102.35 102.35 102.25 102.34 2.1K
12:49 102.34 102.34 102.25 102.25 2.0K
12:50 102.25 102.44 102.25 102.44 1.1K
12:52 102.37 102.37 102.35 102.36 0.1K
12:53 102.30 102.41 102.30 102.41 0.5K
12:54 102.40 102.40 102.38 102.38 0.5K
12:55 102.30 102.43 102.30 102.43 0.0K
12:56 102.44 102.44 102.44 102.44 0.2K
12:57 102.30 102.30 102.30 102.30 0.1K
12:59 102.41 102.41 102.41 102.41 0.0K
13:00 102.32 102.40 102.32 102.40 0.1K
13:01 102.40 102.40 102.30 102.30 0.7K
13:02 102.30 102.40 102.30 102.40 0.3K
13:03 102.40 102.42 102.40 102.40 0.3K
13:04 102.40 102.40 102.40 102.40 0.1K
13:05 102.31 102.31 102.31 102.31 0.1K
13:06 102.39 102.39 102.39 102.39 0.0K
13:07 102.38 102.38 102.38 102.38 0.0K
13:08 102.30 102.35 102.26 102.35 1.9K
13:09 102.36 102.38 102.35 102.38 0.2K
13:10 102.38 102.38 102.33 102.33 0.1K
13:11 102.26 102.35 102.26 102.35 0.1K
13:12 102.35 102.35 102.26 102.27 0.6K
13:13 102.30 102.35 102.30 102.35 0.5K
13:14 102.27 102.34 102.27 102.34 0.9K
13:15 102.34 102.34 102.33 102.33 0.3K
13:16 102.32 102.32 102.32 102.32 0.1K
13:17 102.27 102.32 102.26 102.32 0.1K
13:18 102.26 102.32 102.26 102.32 0.4K
13:19 102.32 102.32 102.26 102.26 0.3K
13:20 102.30 102.30 102.30 102.30 0.1K
13:21 102.32 102.32 102.26 102.26 1.1K
13:22 102.26 102.32 102.26 102.32 1.4K
13:23 102.32 102.32 102.32 102.32 0.0K
13:24 102.30 102.30 102.30 102.30 0.4K
13:25 102.32 102.32 102.30 102.32 0.7K
13:26 102.32 102.32 102.32 102.32 0.0K
13:27 102.32 102.32 102.32 102.32 0.2K
13:28 102.32 102.32 102.32 102.32 0.3K
13:29 102.30 102.32 102.30 102.32 0.1K
13:31 102.32 102.37 102.32 102.37 0.5K
13:32 102.37 102.37 102.37 102.37 0.0K
13:33 102.37 102.37 102.37 102.37 0.1K
13:34 102.37 102.37 102.37 102.37 0.1K
13:35 102.37 102.37 102.35 102.35 0.1K
13:37 102.30 102.30 102.25 102.26 2.8K
13:38 102.20 102.27 102.20 102.27 0.3K
13:39 102.20 102.20 102.16 102.16 1.1K
13:40 102.16 102.24 102.16 102.24 0.4K
13:41 102.24 102.24 102.24 102.24 0.1K
13:42 102.26 102.27 102.24 102.27 0.0K
13:43 102.27 102.27 102.17 102.25 0.4K
13:44 102.24 102.25 102.10 102.10 7.9K
13:45 102.12 102.12 101.90 102.02 9.3K
13:47 102.02 102.03 101.92 102.03 1.2K
13:48 101.92 102.03 101.92 102.03 0.1K
13:49 101.93 101.99 101.93 101.99 0.2K
13:50 102.10 102.19 102.10 102.16 2.0K
13:52 102.16 102.18 102.16 102.16 0.8K
13:53 102.16 102.19 102.16 102.19 0.1K
13:54 102.19 102.23 102.19 102.23 0.5K
13:55 102.16 102.17 102.16 102.17 0.1K
13:56 102.16 102.16 102.16 102.16 0.1K
13:57 102.17 102.17 102.11 102.11 1.2K
13:58 102.17 102.17 102.17 102.17 1.0K
13:59 102.15 102.17 102.15 102.17 0.5K
14:00 102.15 102.15 102.14 102.14 0.2K
14:01 102.17 102.19 101.90 101.98 6.8K
14:02 101.98 102.00 101.94 101.99 0.5K
14:03 102.00 102.00 101.75 101.90 9.6K
14:04 101.90 101.96 101.90 101.94 0.3K
14:05 101.84 101.84 101.75 101.80 11.6K
14:06 101.78 102.00 101.78 102.00 19.1K
14:07 101.90 101.93 101.90 101.93 0.0K
14:08 101.79 101.91 101.79 101.91 0.4K
14:09 101.96 101.96 101.53 101.53 2.7K
14:10 101.71 101.81 101.71 101.81 1.7K
14:11 101.81 101.81 101.64 101.64 0.4K
14:13 101.64 101.79 101.64 101.79 0.3K
14:14 101.84 101.84 101.79 101.79 0.2K
14:15 101.79 102.01 101.79 102.01 5.2K
14:16 101.74 101.88 101.74 101.88 0.1K
14:17 101.82 101.82 101.64 101.74 0.6K
14:18 101.64 101.81 101.64 101.74 0.4K
14:19 101.74 101.79 101.68 101.79 0.0K
14:20 101.70 101.75 101.66 101.66 1.2K
14:21 101.65 101.70 101.65 101.70 0.0K
14:22 101.65 101.69 101.65 101.69 0.2K
14:23 101.70 101.70 101.69 101.70 0.3K
14:24 101.70 101.70 101.65 101.70 0.2K
14:25 101.70 101.90 101.70 101.90 4.6K
14:26 101.88 101.88 101.70 101.83 1.2K
14:27 101.84 101.84 101.70 101.79 1.0K
14:28 101.79 101.79 101.70 101.73 2.7K
14:29 101.79 101.79 101.73 101.73 0.0K
14:30 101.73 101.79 101.73 101.73 4.0K
14:31 101.73 101.79 101.73 101.79 0.0K
14:32 101.74 101.74 101.74 101.74 0.2K
14:33 101.75 101.80 101.74 101.80 1.2K
14:34 101.80 101.80 101.73 101.73 1.7K
14:35 101.80 101.81 101.74 101.74 4.6K
14:36 101.81 101.89 101.81 101.89 1.1K
14:37 101.81 101.89 101.80 101.82 0.9K
14:38 101.89 101.94 101.89 101.94 0.7K
14:39 102.06 102.06 102.06 102.06 5.9K
14:40 101.80 101.80 101.78 101.80 1.4K
14:41 101.88 101.88 101.80 101.88 0.4K
14:42 101.81 101.81 101.80 101.80 0.1K
14:43 101.89 101.89 101.75 101.75 1.5K
14:44 101.86 101.86 101.81 101.81 0.2K
14:45 101.81 101.83 101.75 101.83 1.5K
14:46 101.83 101.83 101.82 101.82 1.0K
14:47 101.83 101.84 101.75 101.81 5.4K
14:48 101.82 101.82 101.69 101.69 6.3K
14:49 101.67 101.67 101.46 101.50 3.6K
14:50 101.50 101.55 101.50 101.55 4.5K
14:51 101.64 101.64 101.50 101.50 0.7K
14:52 101.45 101.45 101.45 101.45 0.1K
14:53 101.40 101.61 101.25 101.57 13.3K
14:54 101.58 101.58 101.31 101.31 14.0K
14:55 101.40 101.40 101.39 101.39 0.7K
14:56 101.40 101.40 101.32 101.32 1.9K
14:57 101.34 101.35 101.25 101.35 13.0K
14:58 101.34 101.34 101.00 101.00 40.4K
14:59 101.00 101.00 100.81 101.00 31.3K
15:00 101.00 101.15 100.86 100.91 2.1K
15:01 100.99 101.03 100.92 101.02 2.3K
15:02 101.00 101.03 101.00 101.03 2.2K
15:03 101.03 101.39 101.03 101.27 8.0K
15:04 101.24 101.28 101.20 101.24 0.6K
15:05 101.27 101.34 100.91 101.12 13.2K
15:06 101.12 101.12 101.00 101.05 2.6K
15:07 101.05 101.14 101.01 101.14 1.1K
15:08 101.02 101.15 101.02 101.07 0.9K
15:09 101.15 101.25 101.10 101.20 6.6K
15:10 101.24 101.24 100.95 100.95 13.4K
15:11 101.02 101.15 101.02 101.02 4.2K
15:12 101.15 101.20 101.02 101.19 3.2K
15:13 101.19 101.19 101.10 101.15 0.7K
15:14 101.20 101.29 101.15 101.29 4.2K
15:15 101.28 101.28 101.10 101.20 8.7K
15:16 101.17 101.24 101.15 101.15 16.5K
15:17 101.15 101.23 101.15 101.23 3.1K
15:18 101.15 101.24 101.05 101.10 2.0K
15:19 101.20 101.25 101.10 101.25 3.2K
15:20 101.25 101.35 101.11 101.34 5.4K
15:21 101.34 101.34 101.05 101.10 16.9K
15:22 101.10 101.20 100.96 100.96 25.5K
15:23 101.12 101.17 100.96 101.00 6.3K
15:24 101.00 101.00 100.99 101.00 4.6K
15:25 100.80 100.99 100.75 100.80 36.0K
15:26 100.80 100.80 100.75 100.80 7.1K
15:27 100.80 100.80 100.78 100.80 3.3K
15:28 100.80 100.80 100.39 100.50 48.3K
15:29 100.71 100.71 100.70 100.71 20.8K
15:30 100.71 100.71 100.71 100.71 0.0K
15:32 100.92 100.92 100.92 100.92 6.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar