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
09:15 100.06 100.31 100.06 100.30 11.6K
09:16 100.25 100.25 99.78 99.78 15.9K
09:17 99.99 99.99 99.81 99.81 3.5K
09:18 99.81 100.00 99.81 100.00 7.1K
09:19 100.08 100.10 99.91 100.00 0.5K
09:20 100.07 100.07 99.80 99.83 2.2K
09:21 99.99 99.99 99.71 99.73 3.2K
09:22 99.85 99.98 99.73 99.90 5.3K
09:23 99.81 99.97 99.81 99.97 1.8K
09:24 99.97 99.97 99.61 99.61 6.0K
09:25 99.60 99.70 99.51 99.51 1.8K
09:26 99.50 99.60 99.45 99.45 4.8K
09:27 99.60 99.60 99.32 99.54 5.3K
09:28 99.54 99.59 99.38 99.59 6.8K
09:29 99.54 99.60 99.48 99.60 1.7K
09:30 99.64 99.64 99.52 99.64 1.2K
09:31 99.64 99.64 99.45 99.59 3.3K
09:32 99.50 99.69 99.50 99.69 2.0K
09:33 99.61 99.73 99.55 99.61 1.7K
09:34 99.62 99.69 99.50 99.50 5.9K
09:35 99.62 99.64 99.41 99.41 3.1K
09:36 99.58 99.61 99.41 99.58 2.0K
09:37 99.58 99.58 99.43 99.56 0.8K
09:38 99.56 99.56 99.41 99.42 1.3K
09:39 99.51 99.53 99.43 99.53 1.4K
09:40 99.53 99.53 99.43 99.43 0.5K
09:41 99.40 99.43 99.35 99.35 4.9K
09:42 99.38 99.48 99.35 99.35 2.6K
09:43 99.46 99.46 99.25 99.25 4.8K
09:44 99.21 99.40 99.21 99.40 2.5K
09:45 99.40 99.40 99.30 99.35 2.4K
09:46 99.33 99.35 99.22 99.33 2.0K
09:47 99.33 99.46 99.33 99.45 0.8K
09:48 99.45 99.45 99.30 99.35 1.5K
09:49 99.34 99.35 99.19 99.19 7.3K
09:50 99.22 99.22 99.10 99.11 4.6K
09:51 99.25 99.28 99.12 99.28 0.3K
09:52 99.25 99.39 99.15 99.28 12.4K
09:53 99.28 99.47 99.28 99.47 0.9K
09:54 99.42 99.45 99.42 99.44 3.7K
09:55 99.45 99.45 99.16 99.34 1.3K
09:56 99.34 99.36 99.17 99.36 0.6K
09:57 99.36 99.40 99.28 99.40 0.2K
09:58 99.40 99.40 99.16 99.16 3.2K
09:59 99.27 99.28 99.16 99.28 1.8K
10:00 99.28 99.38 99.17 99.28 3.3K
10:01 99.37 99.40 99.31 99.40 0.9K
10:02 99.40 99.40 99.26 99.35 1.1K
10:03 99.25 99.40 99.25 99.39 1.5K
10:04 99.39 99.39 99.30 99.30 0.3K
10:05 99.30 99.34 99.25 99.34 3.4K
10:06 99.23 99.39 99.20 99.39 1.3K
10:07 99.39 99.39 99.19 99.19 2.0K
10:08 99.17 99.31 99.16 99.29 0.5K
10:09 99.28 99.28 99.05 99.07 7.7K
10:10 99.25 99.25 99.10 99.10 0.1K
10:11 99.22 99.24 99.22 99.24 0.2K
10:12 99.24 99.30 99.23 99.30 3.2K
10:13 99.29 99.40 99.26 99.26 10.8K
10:14 99.32 99.38 99.20 99.34 0.5K
10:15 99.34 99.38 99.24 99.24 2.5K
10:16 99.38 99.55 99.38 99.38 4.9K
10:17 99.22 99.28 99.20 99.20 5.2K
10:18 99.15 99.25 99.10 99.10 1.7K
10:19 99.10 99.33 99.10 99.33 0.4K
10:20 99.32 99.32 99.22 99.28 0.9K
10:21 99.28 99.28 99.10 99.22 1.8K
10:22 99.10 99.20 99.10 99.19 0.4K
10:23 99.19 99.19 99.06 99.17 2.0K
10:24 99.17 99.20 99.05 99.17 9.5K
10:25 99.27 99.29 99.20 99.24 0.8K
10:26 99.25 99.25 99.20 99.20 0.4K
10:27 99.25 99.25 99.20 99.25 1.0K
10:28 99.20 99.25 99.20 99.25 0.3K
10:29 99.25 99.41 99.20 99.31 0.7K
10:30 99.31 99.41 99.31 99.41 0.3K
10:31 99.31 99.40 99.31 99.31 0.4K
10:32 99.31 99.39 99.31 99.39 0.1K
10:33 99.39 99.39 99.30 99.30 0.4K
10:34 99.26 99.37 99.26 99.37 0.3K
10:35 99.37 99.38 99.29 99.38 0.4K
10:36 99.30 99.40 99.30 99.40 3.0K
10:37 99.39 99.49 99.33 99.36 2.7K
10:38 99.50 99.50 99.41 99.41 3.0K
10:39 99.51 99.52 99.50 99.51 0.8K
10:40 99.51 99.51 99.42 99.46 1.8K
10:41 99.46 99.59 99.46 99.59 0.6K
10:42 99.59 99.59 99.43 99.43 1.5K
10:43 99.53 99.53 99.51 99.51 0.1K
10:44 99.43 99.59 99.43 99.59 2.4K
10:45 99.57 99.57 99.40 99.50 3.2K
10:46 99.63 99.67 99.26 99.26 14.9K
10:47 99.45 99.58 99.30 99.57 0.8K
10:48 99.58 99.58 99.54 99.55 0.4K
10:49 99.55 99.64 99.55 99.59 1.3K
10:50 99.64 99.79 99.64 99.79 1.8K
10:51 99.84 99.84 99.71 99.71 0.4K
10:52 99.70 99.84 99.70 99.73 1.8K
10:53 99.73 99.82 99.68 99.70 0.6K
10:54 99.70 99.70 99.50 99.52 1.5K
10:55 99.52 99.60 99.31 99.31 2.4K
10:56 99.40 99.44 99.32 99.44 0.9K
10:57 99.44 99.49 99.40 99.49 1.1K
10:58 99.49 99.49 99.44 99.47 0.2K
10:59 99.38 99.46 99.36 99.46 1.3K
11:00 99.45 99.45 99.34 99.45 0.1K
11:01 99.44 99.45 99.35 99.45 0.7K
11:02 99.45 99.45 99.35 99.42 0.4K
11:03 99.42 99.42 99.42 99.42 0.3K
11:04 99.42 99.42 99.42 99.42 0.0K
11:05 99.35 99.42 99.35 99.38 1.3K
11:06 99.30 99.30 99.25 99.30 0.9K
11:07 99.26 99.36 99.26 99.36 0.9K
11:08 99.31 99.40 99.30 99.30 2.7K
11:09 99.31 99.39 99.25 99.25 0.3K
11:10 99.30 99.30 99.10 99.10 8.2K
11:11 99.29 99.30 99.18 99.30 0.2K
11:12 99.25 99.25 99.11 99.22 1.5K
11:13 99.24 99.24 99.22 99.24 0.0K
11:14 99.24 99.24 99.20 99.20 0.6K
11:15 99.20 99.20 99.11 99.20 0.2K
11:16 99.20 99.20 99.15 99.15 0.1K
11:17 99.10 99.20 99.10 99.20 1.4K
11:18 99.20 99.20 99.20 99.20 1.3K
11:19 99.20 99.25 99.15 99.25 1.2K
11:20 99.25 99.25 99.20 99.20 0.4K
11:21 99.30 99.33 99.29 99.29 4.4K
11:22 99.29 99.40 99.24 99.40 2.1K
11:23 99.39 99.40 99.25 99.30 4.2K
11:24 99.34 99.36 99.26 99.35 0.4K
11:25 99.35 99.39 99.35 99.38 1.4K
11:26 99.35 99.35 99.24 99.34 0.8K
11:27 99.35 99.35 99.20 99.35 1.2K
11:28 99.35 99.35 99.20 99.34 0.4K
11:29 99.35 99.35 99.21 99.22 4.8K
11:30 99.22 99.22 99.22 99.22 0.0K
11:31 99.22 99.36 99.05 99.18 10.7K
11:32 99.19 99.31 99.19 99.29 0.5K
11:33 99.30 99.30 99.22 99.29 0.3K
11:34 99.29 99.29 99.15 99.20 1.0K
11:35 99.20 99.28 99.19 99.19 0.8K
11:36 99.20 99.22 99.10 99.22 0.9K
11:37 99.12 99.42 99.12 99.42 1.4K
11:38 99.42 99.42 99.25 99.41 1.6K
11:39 99.41 99.41 99.26 99.26 0.5K
11:40 99.40 99.40 99.26 99.26 0.5K
11:41 99.39 99.39 99.27 99.39 0.1K
11:42 99.39 99.40 99.27 99.39 0.4K
11:43 99.37 99.38 99.37 99.38 1.1K
11:44 99.37 99.37 99.36 99.36 0.8K
11:45 99.36 99.36 99.36 99.36 0.4K
11:46 99.29 99.29 99.22 99.22 0.5K
11:47 99.33 99.33 99.21 99.21 0.0K
11:48 99.30 99.30 99.30 99.30 0.1K
11:49 99.30 99.30 99.30 99.30 0.8K
11:50 99.30 99.30 99.20 99.20 1.4K
11:51 99.29 99.38 99.26 99.35 2.5K
11:52 99.38 99.38 99.25 99.35 0.3K
11:53 99.25 99.38 99.25 99.38 0.1K
11:54 99.38 99.38 99.27 99.27 0.2K
11:55 99.37 99.37 99.36 99.36 0.1K
11:56 99.36 99.36 99.28 99.28 0.1K
11:57 99.34 99.34 99.27 99.33 0.1K
11:58 99.33 99.34 99.33 99.34 0.7K
11:59 99.21 99.33 99.21 99.33 1.4K
12:00 99.32 99.33 99.24 99.33 0.4K
12:01 99.33 99.33 99.29 99.29 0.0K
12:02 99.21 99.29 99.15 99.29 4.1K
12:03 99.28 99.30 99.17 99.30 0.4K
12:04 99.25 99.30 99.22 99.30 0.2K
12:05 99.22 99.30 99.22 99.30 0.1K
12:06 99.30 99.30 99.16 99.21 1.1K
12:07 99.21 99.29 99.21 99.29 0.8K
12:08 99.30 99.30 99.29 99.30 0.6K
12:09 99.30 99.34 99.21 99.34 1.0K
12:10 99.21 99.32 99.21 99.21 0.2K
12:11 99.30 99.30 99.30 99.30 0.0K
12:12 99.30 99.31 99.29 99.29 0.6K
12:13 99.29 99.30 99.21 99.30 0.3K
12:14 99.29 99.29 99.29 99.29 0.0K
12:15 99.29 99.30 99.25 99.25 0.1K
12:16 99.25 99.25 99.22 99.22 0.1K
12:17 99.20 99.21 99.20 99.21 0.6K
12:18 99.29 99.29 99.20 99.20 0.3K
12:19 99.28 99.29 99.20 99.29 0.3K
12:20 99.29 99.29 99.16 99.16 0.7K
12:21 99.16 99.25 99.16 99.17 0.2K
12:22 99.25 99.25 99.17 99.24 0.4K
12:23 99.24 99.25 99.18 99.18 0.1K
12:24 99.25 99.26 99.17 99.26 0.3K
12:25 99.28 99.28 99.26 99.26 0.1K
12:26 99.29 99.29 99.17 99.27 0.3K
12:27 99.27 99.27 99.18 99.27 0.0K
12:28 99.26 99.26 99.25 99.25 0.0K
12:29 99.15 99.15 99.14 99.14 0.8K
12:30 99.14 99.34 99.14 99.34 5.9K
12:31 99.47 99.47 99.30 99.30 0.0K
12:32 99.40 99.45 99.40 99.45 0.2K
12:33 99.45 99.45 99.40 99.45 0.1K
12:34 99.45 99.45 99.45 99.45 0.0K
12:35 99.45 99.45 99.44 99.44 0.7K
12:36 99.45 99.48 99.45 99.45 1.3K
12:37 99.48 99.48 99.40 99.40 0.1K
12:38 99.47 99.47 99.40 99.40 0.2K
12:39 99.46 99.46 99.41 99.41 6.8K
12:40 99.41 99.41 99.40 99.40 1.4K
12:41 99.51 99.51 99.40 99.50 0.1K
12:42 99.45 99.50 99.40 99.40 0.5K
12:43 99.50 99.50 99.50 99.50 0.0K
12:44 99.50 99.50 99.50 99.50 0.5K
12:45 99.50 99.50 99.40 99.40 0.9K
12:46 99.50 99.50 99.35 99.40 0.7K
12:47 99.38 99.38 99.20 99.31 0.4K
12:48 99.20 99.30 99.20 99.30 0.1K
12:49 99.32 99.39 99.24 99.39 1.1K
12:50 99.39 99.39 99.27 99.27 0.0K
12:51 99.40 99.40 99.30 99.38 0.1K
12:52 99.27 99.38 99.26 99.26 1.7K
12:53 99.25 99.34 99.25 99.34 0.3K
12:54 99.34 99.38 99.26 99.38 0.3K
12:55 99.38 99.38 99.30 99.30 0.0K
12:56 99.30 99.37 99.21 99.27 1.1K
12:57 99.35 99.38 99.35 99.37 0.2K
12:58 99.30 99.47 99.30 99.40 1.7K
12:59 99.49 99.55 99.40 99.55 9.4K
13:00 99.50 99.64 99.50 99.59 7.2K
13:01 99.59 99.65 99.55 99.65 1.1K
13:02 99.64 99.64 99.55 99.59 0.2K
13:03 99.53 99.53 99.43 99.43 4.4K
13:04 99.56 99.64 99.56 99.64 0.5K
13:05 99.63 99.63 99.52 99.52 1.7K
13:06 99.59 99.64 99.59 99.63 0.6K
13:07 99.54 99.54 99.54 99.54 0.1K
13:08 99.44 99.48 99.35 99.48 5.8K
13:09 99.47 99.47 99.34 99.34 0.2K
13:10 99.37 99.47 99.37 99.46 0.5K
13:11 99.50 99.50 99.48 99.48 1.0K
13:12 99.62 99.62 99.46 99.46 1.0K
13:13 99.46 99.48 99.37 99.48 1.1K
13:14 99.40 99.49 99.40 99.40 0.2K
13:15 99.49 99.54 99.43 99.43 0.4K
13:16 99.43 99.43 99.36 99.36 0.0K
13:17 99.36 99.36 99.36 99.36 0.0K
13:18 99.30 99.34 99.12 99.34 7.6K
13:19 99.25 99.25 99.19 99.25 1.0K
13:20 99.37 99.37 99.34 99.34 0.2K
13:21 99.40 99.40 99.40 99.40 0.0K
13:22 99.40 99.40 99.35 99.40 1.2K
13:23 99.40 99.40 99.40 99.40 0.1K
13:24 99.40 99.40 99.25 99.25 1.1K
13:25 99.37 99.37 99.36 99.36 0.1K
13:26 99.14 99.28 99.14 99.26 2.7K
13:27 99.19 99.29 99.19 99.25 0.7K
13:28 99.29 99.29 99.29 99.29 0.1K
13:29 99.29 99.36 99.29 99.36 0.3K
13:30 99.26 99.35 99.26 99.26 0.5K
13:31 99.34 99.34 99.22 99.34 0.5K
13:32 99.29 99.40 99.29 99.40 0.2K
13:33 99.30 99.42 99.15 99.15 2.1K
13:34 99.28 99.31 99.28 99.31 0.2K
13:35 99.31 99.31 99.25 99.25 0.0K
13:36 99.31 99.31 99.30 99.31 0.0K
13:37 99.31 99.31 99.20 99.20 0.7K
13:38 99.17 99.27 99.17 99.17 0.3K
13:39 99.17 99.28 99.17 99.28 0.1K
13:40 99.28 99.28 99.14 99.18 3.2K
13:41 99.25 99.25 99.11 99.24 1.0K
13:42 99.22 99.22 99.10 99.10 0.2K
13:43 99.20 99.20 99.20 99.20 0.1K
13:44 99.20 99.20 99.20 99.20 0.1K
13:45 99.20 99.20 99.20 99.20 0.2K
13:46 99.20 99.21 99.10 99.21 1.1K
13:47 99.10 99.26 99.10 99.26 0.5K
13:48 99.16 99.26 99.15 99.16 0.9K
13:49 99.16 99.16 99.16 99.16 0.2K
13:50 99.11 99.19 99.11 99.19 0.2K
13:51 99.19 99.20 99.05 99.05 6.1K
13:52 99.11 99.11 99.02 99.05 3.1K
13:53 99.10 99.10 99.01 99.01 0.4K
13:54 99.02 99.07 98.90 98.90 34.2K
13:55 98.88 98.90 98.87 98.90 1.7K
13:56 98.87 99.00 98.87 98.89 1.4K
13:57 98.89 98.98 98.88 98.98 0.7K
13:58 98.98 99.00 98.90 99.00 0.4K
13:59 99.00 99.00 98.96 98.96 1.4K
14:00 98.95 98.95 98.81 98.81 2.0K
14:01 98.82 98.89 98.81 98.89 1.2K
14:02 98.89 98.89 98.89 98.89 0.5K
14:03 98.89 98.91 98.80 98.91 11.1K
14:04 98.90 98.95 98.90 98.95 0.2K
14:05 98.95 98.99 98.84 98.95 0.5K
14:06 98.95 98.95 98.81 98.81 0.6K
14:07 98.81 98.93 98.71 98.81 1.6K
14:08 98.86 98.88 98.80 98.88 0.1K
14:09 98.80 98.88 98.70 98.85 1.5K
14:10 98.81 98.81 98.70 98.81 0.3K
14:11 98.81 98.85 98.81 98.81 0.3K
14:12 98.87 98.88 98.74 98.80 2.3K
14:13 98.80 98.80 98.72 98.72 0.8K
14:14 98.81 98.81 98.81 98.81 0.5K
14:15 98.75 98.86 98.72 98.80 2.2K
14:16 98.85 98.96 98.75 98.96 0.6K
14:17 98.97 98.97 98.88 98.92 0.1K
14:18 98.88 98.95 98.88 98.95 6.4K
14:19 98.93 98.98 98.80 98.80 10.7K
14:20 98.98 98.99 98.90 98.99 0.7K
14:21 98.95 99.07 98.95 99.07 0.4K
14:22 99.07 99.07 99.05 99.05 0.3K
14:23 99.03 99.03 98.88 98.96 1.4K
14:24 99.00 99.00 98.91 98.93 0.5K
14:25 98.93 99.00 98.93 99.00 0.8K
14:26 99.00 99.07 98.95 99.07 1.3K
14:27 99.15 99.15 99.01 99.01 0.1K
14:28 99.00 99.15 99.00 99.01 0.5K
14:29 99.01 99.14 99.01 99.14 0.6K
14:30 99.14 99.16 99.10 99.16 0.6K
14:31 99.15 99.16 99.01 99.01 0.7K
14:32 99.14 99.14 99.00 99.00 5.9K
14:33 99.10 99.10 99.02 99.10 1.4K
14:34 99.10 99.10 99.10 99.10 0.0K
14:35 99.10 99.20 99.10 99.20 3.6K
14:36 99.19 99.19 99.00 99.01 2.8K
14:37 99.10 99.10 99.10 99.10 0.4K
14:38 99.01 99.14 99.01 99.11 0.9K
14:39 99.11 99.11 99.03 99.03 0.9K
14:40 99.09 99.09 99.03 99.03 0.3K
14:41 99.03 99.11 99.03 99.10 0.4K
14:42 99.10 99.10 99.10 99.10 0.0K
14:43 99.10 99.11 99.03 99.03 0.7K
14:44 99.11 99.11 99.11 99.11 0.1K
14:45 99.03 99.15 99.03 99.15 0.3K
14:46 99.19 99.19 99.19 99.19 0.8K
14:47 99.09 99.17 99.07 99.07 0.5K
14:48 99.01 99.11 99.01 99.11 1.0K
14:49 99.11 99.18 99.01 99.18 1.2K
14:50 99.18 99.18 99.12 99.12 0.8K
14:51 99.12 99.17 99.12 99.17 0.0K
14:52 99.12 99.19 99.10 99.18 0.6K
14:53 99.10 99.18 99.10 99.10 0.9K
14:54 99.25 99.25 99.25 99.25 3.2K
14:55 99.28 99.35 99.25 99.30 1.8K
14:56 99.35 99.35 99.11 99.24 6.4K
14:57 99.29 99.29 99.08 99.19 0.6K
14:58 99.17 99.20 99.07 99.10 0.9K
14:59 99.08 99.17 99.08 99.09 2.1K
15:00 99.09 99.16 99.01 99.01 1.4K
15:01 99.00 99.07 99.00 99.00 5.6K
15:02 99.00 99.06 98.91 98.98 0.7K
15:03 98.98 98.98 98.91 98.98 1.5K
15:04 98.92 98.92 98.90 98.90 0.4K
15:05 98.91 99.04 98.91 99.04 0.9K
15:06 99.04 99.05 98.91 98.91 0.4K
15:07 98.95 99.05 98.90 99.00 6.5K
15:08 98.95 99.02 98.95 99.02 2.3K
15:09 99.02 99.03 99.00 99.00 7.0K
15:10 99.10 99.10 99.00 99.09 13.5K
15:11 99.09 99.09 99.02 99.02 0.3K
15:12 99.09 99.09 99.00 99.00 1.3K
15:13 99.02 99.07 99.00 99.00 1.0K
15:14 99.09 99.09 99.00 99.09 1.2K
15:15 99.09 99.09 99.05 99.09 1.9K
15:16 99.09 99.10 99.05 99.10 1.3K
15:17 99.09 99.10 99.00 99.00 2.0K
15:18 99.00 99.09 99.00 99.09 4.1K
15:19 99.00 99.10 99.00 99.10 1.2K
15:20 99.15 99.25 99.12 99.12 4.7K
15:21 99.25 99.25 99.12 99.12 1.3K
15:22 99.12 99.19 99.12 99.12 3.0K
15:23 99.18 99.20 99.12 99.20 1.6K
15:24 99.20 99.20 99.12 99.20 2.8K
15:25 99.20 99.20 99.15 99.15 0.2K
15:26 99.20 99.20 99.10 99.18 2.9K
15:27 99.17 99.19 99.11 99.11 3.6K
15:28 99.16 99.16 99.11 99.15 4.6K
15:29 99.15 99.15 99.05 99.15 8.2K
15:32 99.06 99.06 99.06 99.06 1.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar