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 99.50 99.50 98.17 98.34 24.3K
09:16 98.33 98.33 97.75 97.81 10.4K
09:17 97.98 97.98 97.56 97.56 9.6K
09:18 97.90 97.95 97.72 97.78 2.6K
09:19 97.78 97.78 97.28 97.30 19.9K
09:20 97.21 97.35 97.13 97.35 4.4K
09:21 97.33 97.36 97.20 97.33 2.4K
09:22 97.20 97.20 97.00 97.01 12.1K
09:23 97.01 97.12 97.00 97.01 17.9K
09:24 97.14 97.14 96.98 96.98 3.3K
09:25 97.00 97.63 97.00 97.17 3.7K
09:26 97.16 97.37 97.14 97.34 1.4K
09:27 97.37 97.50 97.37 97.38 1.6K
09:28 97.52 97.82 97.52 97.52 5.6K
09:29 97.50 97.73 97.50 97.73 1.7K
09:30 97.70 97.95 97.59 97.87 5.2K
09:31 97.97 98.32 97.90 98.28 6.7K
09:32 98.31 98.31 98.16 98.18 0.6K
09:33 98.13 98.29 98.06 98.06 4.6K
09:34 98.12 98.23 98.12 98.15 1.7K
09:35 98.27 98.75 98.25 98.55 12.5K
09:36 98.48 98.49 98.42 98.48 1.1K
09:37 98.50 98.53 98.42 98.52 2.1K
09:38 98.51 98.56 98.50 98.56 1.8K
09:39 98.46 98.73 98.46 98.70 1.1K
09:40 98.70 98.74 98.70 98.74 1.0K
09:41 98.74 98.74 98.60 98.63 1.8K
09:42 98.79 98.79 98.63 98.63 1.0K
09:43 98.63 98.63 98.46 98.57 1.8K
09:44 98.43 98.57 98.42 98.42 3.0K
09:45 98.42 98.55 98.41 98.55 2.4K
09:46 98.57 98.57 98.40 98.50 2.2K
09:47 98.50 98.50 98.40 98.41 1.6K
09:48 98.59 98.80 98.59 98.80 5.4K
09:49 98.80 98.80 98.60 98.74 1.4K
09:50 98.55 98.78 98.55 98.78 0.3K
09:51 98.78 98.78 98.55 98.55 1.9K
09:52 98.70 98.78 98.70 98.78 0.5K
09:53 98.61 98.70 98.61 98.69 0.4K
09:54 98.69 98.69 98.50 98.50 0.8K
09:55 98.47 98.68 98.47 98.68 2.0K
09:56 98.68 98.68 98.56 98.56 2.1K
09:57 98.45 98.59 98.45 98.45 1.1K
09:58 98.60 98.63 98.47 98.51 0.5K
09:59 98.58 98.58 98.50 98.52 2.7K
10:00 98.53 98.56 98.41 98.41 4.5K
10:01 98.43 98.43 98.40 98.40 1.4K
10:02 98.30 98.32 98.20 98.32 1.3K
10:03 98.32 98.32 98.20 98.31 0.6K
10:04 98.43 98.45 98.16 98.16 1.2K
10:05 98.20 98.30 98.15 98.30 0.7K
10:06 98.24 98.30 98.12 98.12 1.3K
10:07 98.24 98.25 98.24 98.25 0.5K
10:08 98.23 98.38 98.23 98.38 5.1K
10:09 98.21 98.36 98.21 98.30 2.1K
10:10 98.49 98.50 98.36 98.36 0.1K
10:11 98.48 98.50 98.36 98.50 1.0K
10:12 98.50 98.50 98.38 98.38 0.8K
10:13 98.47 98.47 98.38 98.38 0.2K
10:14 98.47 98.50 98.38 98.50 1.7K
10:15 98.59 98.80 98.59 98.80 1.4K
10:16 98.79 98.80 98.65 98.65 0.8K
10:17 98.79 98.79 98.60 98.74 1.0K
10:18 98.73 98.73 98.59 98.59 0.3K
10:19 98.72 98.72 98.60 98.60 0.7K
10:20 98.73 98.74 98.62 98.74 0.2K
10:21 98.74 98.74 98.74 98.74 0.8K
10:22 98.74 98.74 98.74 98.74 0.2K
10:23 98.74 98.74 98.66 98.66 0.4K
10:24 98.74 98.74 98.72 98.72 0.0K
10:25 98.72 98.75 98.54 98.73 1.7K
10:26 98.73 98.79 98.68 98.79 0.3K
10:27 98.68 98.99 98.68 98.99 1.9K
10:28 98.72 98.86 98.68 98.70 1.4K
10:29 98.69 98.90 98.69 98.90 0.5K
10:30 99.00 99.00 98.88 99.00 10.6K
10:31 98.99 99.00 98.85 99.00 0.5K
10:32 99.00 99.00 98.71 98.71 3.0K
10:33 98.76 98.99 98.76 98.99 1.1K
10:34 98.98 99.00 98.82 99.00 0.2K
10:35 98.99 99.00 98.99 99.00 0.2K
10:36 98.95 99.00 98.80 98.80 1.2K
10:37 98.88 98.88 98.87 98.87 1.1K
10:38 98.87 98.89 98.80 98.80 0.6K
10:39 98.89 98.89 98.88 98.88 0.6K
10:40 98.81 98.89 98.81 98.89 1.3K
10:41 98.95 98.99 98.85 98.99 0.5K
10:42 99.00 99.00 99.00 99.00 0.3K
10:43 99.00 99.00 98.81 98.81 0.9K
10:44 98.99 98.99 98.72 98.72 3.2K
10:45 98.68 98.78 98.68 98.78 0.2K
10:46 98.79 98.79 98.70 98.79 0.4K
10:47 98.80 98.91 98.79 98.91 6.9K
10:48 98.81 98.95 98.81 98.92 0.2K
10:49 98.92 98.92 98.84 98.92 0.5K
10:50 98.89 98.89 98.76 98.76 8.5K
10:51 98.67 98.67 98.67 98.67 0.1K
10:52 98.67 98.67 98.51 98.62 0.5K
10:53 98.59 98.59 98.53 98.54 1.2K
10:54 98.45 98.50 98.30 98.30 6.4K
10:55 98.48 98.56 98.48 98.56 2.5K
10:56 98.56 98.56 98.41 98.56 0.1K
10:57 98.47 98.56 98.47 98.56 0.2K
10:58 98.56 98.56 98.56 98.56 0.2K
10:59 98.56 98.56 98.40 98.50 1.3K
11:00 98.50 98.54 98.43 98.49 1.5K
11:01 98.48 98.48 98.48 98.48 0.0K
11:02 98.40 98.42 98.30 98.42 0.8K
11:03 98.39 98.42 98.30 98.40 0.4K
11:04 98.42 98.45 98.30 98.40 0.3K
11:05 98.37 98.40 98.35 98.35 0.4K
11:06 98.44 98.48 98.15 98.26 4.2K
11:07 98.10 98.25 98.10 98.25 1.2K
11:08 98.28 98.30 98.21 98.30 0.8K
11:09 98.10 98.33 98.10 98.33 1.2K
11:10 98.37 98.37 98.33 98.37 0.2K
11:11 98.39 98.41 98.37 98.37 0.3K
11:12 98.36 98.36 98.25 98.25 1.2K
11:13 98.20 98.29 98.00 98.16 14.8K
11:14 98.00 98.24 98.00 98.02 5.0K
11:15 98.06 98.26 98.06 98.26 7.0K
11:16 98.36 98.39 98.36 98.39 0.4K
11:17 98.39 98.39 98.16 98.16 2.3K
11:18 98.00 98.27 98.00 98.16 2.6K
11:19 98.21 98.21 97.97 98.14 10.4K
11:20 98.01 98.01 98.01 98.01 0.0K
11:21 97.95 98.14 97.95 98.12 0.8K
11:22 98.12 98.12 98.05 98.07 0.1K
11:23 98.15 98.15 98.15 98.15 0.1K
11:24 98.15 98.15 98.15 98.15 1.1K
11:25 98.15 98.15 98.15 98.15 0.2K
11:26 98.15 98.21 98.15 98.20 0.9K
11:27 98.20 98.28 98.20 98.28 0.7K
11:28 98.28 98.28 98.10 98.10 0.8K
11:29 98.15 98.15 98.13 98.13 1.0K
11:30 98.11 98.11 98.11 98.11 0.9K
11:31 98.25 98.35 98.12 98.35 0.3K
11:32 98.25 98.32 98.25 98.32 1.0K
11:33 98.25 98.38 98.25 98.38 0.4K
11:34 98.38 98.46 98.25 98.46 0.9K
11:35 98.47 98.47 98.30 98.45 0.2K
11:36 98.30 98.45 98.30 98.45 1.6K
11:37 98.45 98.45 98.45 98.45 0.1K
11:38 98.45 98.45 98.45 98.45 0.2K
11:39 98.45 98.61 98.45 98.58 1.0K
11:40 98.70 98.70 98.58 98.58 0.2K
11:41 98.65 98.65 98.63 98.63 0.4K
11:42 98.58 98.62 98.58 98.62 0.0K
11:43 98.58 98.60 98.48 98.48 5.3K
11:44 98.41 98.55 98.41 98.55 0.7K
11:45 98.55 98.55 98.50 98.50 0.8K
11:46 98.51 98.54 98.49 98.49 0.3K
11:47 98.49 98.49 98.41 98.41 0.1K
11:48 98.40 98.45 98.40 98.45 0.1K
11:49 98.45 98.45 98.39 98.39 0.4K
11:50 98.42 98.54 98.42 98.54 5.9K
11:51 98.55 98.55 98.55 98.55 0.0K
11:52 98.55 98.60 98.54 98.60 0.4K
11:53 98.51 98.62 98.51 98.62 0.5K
11:54 98.51 98.63 98.51 98.54 0.4K
11:55 98.54 98.60 98.51 98.60 0.3K
11:56 98.59 98.59 98.59 98.59 0.0K
11:57 98.59 98.59 98.47 98.54 1.1K
11:58 98.54 98.61 98.54 98.61 2.6K
11:59 98.60 98.65 98.60 98.65 0.2K
12:00 98.60 98.65 98.60 98.65 0.1K
12:01 98.60 98.65 98.60 98.65 0.4K
12:02 98.60 98.65 98.60 98.60 0.4K
12:03 98.65 98.65 98.65 98.65 1.1K
12:04 98.65 98.65 98.60 98.60 0.8K
12:05 98.65 98.65 98.65 98.65 0.1K
12:06 98.65 98.82 98.65 98.82 0.2K
12:07 98.75 98.80 98.75 98.80 0.1K
12:08 98.80 98.90 98.80 98.90 3.7K
12:09 98.86 98.90 98.86 98.86 0.3K
12:10 98.92 98.94 98.88 98.88 0.7K
12:11 98.80 98.80 98.75 98.78 1.0K
12:12 98.78 98.78 98.78 98.78 0.5K
12:13 98.88 98.88 98.80 98.80 0.1K
12:14 98.70 98.80 98.70 98.80 1.6K
12:15 98.78 98.80 98.78 98.80 0.3K
12:16 98.80 98.80 98.78 98.80 0.1K
12:17 98.80 98.80 98.80 98.80 0.2K
12:18 98.80 98.80 98.70 98.70 1.3K
12:19 98.70 98.71 98.70 98.71 0.2K
12:20 98.79 98.79 98.79 98.79 0.6K
12:21 98.79 98.84 98.79 98.79 0.2K
12:22 98.79 98.85 98.79 98.85 0.0K
12:23 98.84 98.85 98.84 98.85 0.4K
12:24 98.85 98.85 98.85 98.85 0.1K
12:25 98.79 98.88 98.79 98.79 2.7K
12:26 98.79 98.88 98.79 98.88 0.2K
12:27 98.88 98.88 98.88 98.88 0.0K
12:28 98.88 98.88 98.80 98.80 0.3K
12:29 98.79 98.88 98.79 98.79 0.3K
12:30 98.88 98.88 98.79 98.88 0.4K
12:31 98.88 98.90 98.88 98.90 0.7K
12:32 98.90 98.90 98.90 98.90 0.7K
12:33 98.90 98.90 98.90 98.90 0.3K
12:34 98.90 98.94 98.90 98.94 0.7K
12:35 98.96 98.97 98.86 98.88 1.0K
12:36 98.87 98.95 98.87 98.95 0.1K
12:37 98.89 98.98 98.86 98.86 0.5K
12:38 98.86 98.96 98.86 98.95 0.6K
12:39 98.97 99.00 98.89 98.98 4.4K
12:40 98.99 98.99 98.87 98.87 0.2K
12:41 98.98 99.00 98.86 98.86 1.1K
12:42 98.98 99.00 98.98 99.00 0.7K
12:43 98.79 98.90 98.79 98.90 3.7K
12:44 98.79 98.90 98.79 98.90 0.6K
12:45 98.89 98.90 98.88 98.90 1.8K
12:46 98.90 98.95 98.90 98.95 0.8K
12:47 98.95 98.95 98.84 98.94 0.5K
12:48 98.94 98.98 98.86 98.86 1.0K
12:49 98.98 98.99 98.98 98.99 0.1K
12:50 98.99 98.99 98.99 98.99 0.2K
12:51 98.97 98.97 98.75 98.75 4.0K
12:52 98.80 98.85 98.80 98.85 0.1K
12:53 98.92 98.92 98.80 98.80 0.1K
12:54 98.89 98.92 98.79 98.79 0.3K
12:55 98.88 98.88 98.80 98.80 1.5K
12:56 98.96 98.96 98.81 98.81 0.1K
12:57 98.98 98.98 98.94 98.94 5.4K
12:58 98.85 98.93 98.85 98.89 0.2K
12:59 98.89 98.95 98.81 98.81 0.3K
13:00 98.93 98.93 98.91 98.91 0.0K
13:01 98.81 98.95 98.81 98.87 0.2K
13:02 98.87 98.87 98.81 98.81 0.2K
13:03 98.93 98.93 98.93 98.93 0.1K
13:04 98.81 98.92 98.81 98.92 2.1K
13:05 98.81 98.85 98.81 98.85 0.1K
13:06 98.89 98.92 98.89 98.92 0.2K
13:07 98.80 98.89 98.80 98.89 0.4K
13:08 98.92 98.92 98.81 98.92 0.3K
13:09 98.95 98.98 98.85 98.85 1.8K
13:10 98.93 98.93 98.83 98.83 0.2K
13:11 98.94 98.94 98.94 98.94 0.1K
13:12 98.94 98.94 98.83 98.83 0.1K
13:13 98.90 98.94 98.90 98.94 0.2K
13:14 98.94 98.94 98.75 98.88 1.7K
13:15 98.88 98.88 98.79 98.79 0.8K
13:16 98.79 98.79 98.79 98.79 0.2K
13:17 98.93 98.93 98.83 98.83 0.2K
13:18 98.85 98.92 98.81 98.81 0.3K
13:19 98.80 98.92 98.80 98.92 0.5K
13:20 98.93 99.02 98.85 99.02 5.8K
13:21 99.20 99.44 99.20 99.43 1.5K
13:22 99.27 99.34 99.20 99.34 1.0K
13:23 99.33 99.37 99.33 99.37 0.8K
13:24 99.32 99.45 99.26 99.26 1.4K
13:25 99.28 99.39 99.28 99.35 1.3K
13:26 99.31 99.31 99.24 99.24 1.2K
13:27 99.30 99.30 99.30 99.30 0.0K
13:28 99.31 99.37 99.24 99.34 0.6K
13:29 99.33 99.33 99.21 99.29 1.1K
13:30 99.32 99.65 99.32 99.65 22.8K
13:31 99.57 99.64 99.51 99.53 0.8K
13:32 99.46 99.56 99.46 99.56 2.2K
13:33 99.59 99.63 99.50 99.50 1.6K
13:34 99.45 99.60 99.43 99.43 2.1K
13:35 99.59 99.59 99.26 99.26 0.3K
13:36 99.44 99.44 99.40 99.40 0.1K
13:37 99.40 99.40 99.35 99.35 0.1K
13:38 99.35 99.35 99.35 99.35 0.2K
13:39 99.44 99.44 99.41 99.41 0.1K
13:40 99.42 99.43 99.41 99.43 0.4K
13:41 99.43 99.43 99.31 99.31 0.0K
13:42 99.31 99.43 99.30 99.30 1.1K
13:43 99.26 99.31 99.20 99.20 1.0K
13:44 99.17 99.17 99.17 99.17 0.1K
13:45 99.17 99.17 99.15 99.15 0.0K
13:46 99.15 99.15 99.15 99.15 0.2K
13:47 99.17 99.35 99.17 99.35 2.6K
13:48 99.35 99.35 99.30 99.30 0.4K
13:49 99.32 99.36 99.32 99.36 1.0K
13:50 99.36 99.44 99.20 99.44 0.9K
13:51 99.44 99.44 99.30 99.30 0.0K
13:52 99.44 99.44 99.44 99.44 0.1K
13:53 99.43 99.43 99.43 99.43 0.0K
13:54 99.42 99.43 99.30 99.40 1.0K
13:55 99.42 99.42 99.42 99.42 0.1K
13:56 99.32 99.44 99.32 99.44 0.2K
13:57 99.44 99.45 99.41 99.41 1.2K
13:58 99.45 99.49 99.40 99.40 0.5K
13:59 99.45 99.46 99.45 99.45 0.4K
14:00 99.45 99.45 99.33 99.33 0.1K
14:01 99.33 99.36 99.30 99.36 0.4K
14:02 99.36 99.36 99.27 99.27 0.2K
14:03 99.26 99.30 99.26 99.30 1.3K
14:04 99.35 99.35 99.25 99.25 0.9K
14:05 99.22 99.22 99.18 99.18 0.4K
14:06 99.10 99.19 99.10 99.19 1.1K
14:07 99.13 99.21 99.12 99.12 0.9K
14:08 99.23 99.25 99.23 99.25 0.3K
14:09 99.25 99.25 99.25 99.25 0.0K
14:10 99.35 99.40 99.35 99.35 1.5K
14:11 99.40 99.40 99.30 99.30 0.4K
14:12 99.20 99.40 99.20 99.26 0.6K
14:13 99.39 99.39 99.26 99.26 1.4K
14:14 99.26 99.29 99.20 99.20 0.4K
14:15 99.20 99.30 99.16 99.30 1.1K
14:16 99.30 99.30 99.28 99.28 0.1K
14:17 99.28 99.30 99.16 99.16 9.0K
14:18 99.16 99.25 99.16 99.25 0.6K
14:19 99.20 99.20 99.20 99.20 1.5K
14:20 99.30 99.30 99.30 99.30 2.7K
14:21 99.30 99.30 99.29 99.29 0.1K
14:22 99.28 99.29 99.26 99.29 0.4K
14:23 99.29 99.29 99.26 99.29 0.2K
14:24 99.29 99.29 99.29 99.29 0.1K
14:25 99.26 99.28 99.26 99.27 4.7K
14:26 99.27 99.27 99.15 99.15 1.0K
14:27 99.27 99.27 99.27 99.27 0.0K
14:28 99.27 99.27 99.26 99.27 0.1K
14:29 99.27 99.27 99.27 99.27 0.8K
14:30 99.26 99.26 99.26 99.26 0.1K
14:31 99.20 99.26 99.20 99.26 0.4K
14:32 99.20 99.23 99.17 99.23 1.7K
14:33 99.18 99.24 99.18 99.24 0.3K
14:34 99.24 99.24 99.16 99.16 0.2K
14:35 99.26 99.26 99.10 99.24 1.2K
14:36 99.14 99.17 99.00 99.11 3.2K
14:37 99.11 99.11 99.00 99.00 2.1K
14:38 99.00 99.08 98.90 99.08 2.2K
14:39 99.01 99.11 99.01 99.01 0.1K
14:40 99.00 99.01 98.98 99.01 2.7K
14:41 99.01 99.10 99.01 99.01 0.0K
14:42 99.00 99.01 98.95 99.01 0.3K
14:43 99.00 99.00 98.91 98.91 0.2K
14:44 99.00 99.00 98.90 99.00 0.3K
14:45 99.00 99.00 99.00 99.00 1.0K
14:46 99.00 99.08 99.00 99.08 0.1K
14:47 98.99 98.99 98.88 98.88 0.2K
14:48 98.88 99.10 98.88 99.10 5.2K
14:49 99.11 99.11 99.00 99.08 0.3K
14:50 99.11 99.11 99.02 99.11 0.6K
14:51 99.11 99.11 99.11 99.11 0.5K
14:52 99.11 99.11 98.92 99.00 2.8K
14:53 99.09 99.09 99.09 99.09 0.0K
14:54 99.09 99.10 99.01 99.10 1.0K
14:55 99.10 99.10 98.88 98.88 3.7K
14:56 98.99 99.09 98.98 99.09 2.1K
14:57 99.08 99.08 99.08 99.08 0.6K
14:58 99.08 99.10 99.00 99.08 4.2K
14:59 99.00 99.05 99.00 99.05 0.4K
15:00 99.00 99.10 99.00 99.01 3.8K
15:01 99.01 99.10 99.01 99.02 0.3K
15:02 99.00 99.08 99.00 99.00 2.9K
15:03 99.00 99.10 99.00 99.09 0.8K
15:04 99.09 99.09 99.02 99.02 0.1K
15:05 99.10 99.10 99.05 99.05 0.1K
15:06 99.05 99.14 99.05 99.10 1.1K
15:07 99.05 99.05 98.94 98.95 14.1K
15:08 98.90 98.90 98.76 98.76 2.0K
15:09 99.02 99.02 98.84 98.93 0.9K
15:10 98.92 98.92 98.80 98.80 0.7K
15:11 98.91 98.91 98.81 98.91 0.5K
15:12 98.90 98.93 98.80 98.80 2.8K
15:13 98.87 98.89 98.82 98.89 0.3K
15:14 98.89 98.89 98.89 98.89 1.1K
15:15 98.82 98.89 98.82 98.89 0.5K
15:16 98.89 98.89 98.80 98.81 10.0K
15:17 98.81 98.82 98.80 98.82 0.1K
15:18 98.80 98.85 98.80 98.85 4.3K
15:19 98.85 98.86 98.85 98.85 0.2K
15:20 98.85 98.86 98.66 98.66 6.4K
15:21 98.89 98.89 98.80 98.80 2.6K
15:22 98.79 98.80 98.79 98.80 6.9K
15:23 98.80 98.80 98.71 98.71 0.6K
15:24 98.71 98.80 98.71 98.71 9.5K
15:25 98.71 99.00 98.71 99.00 2.6K
15:26 98.99 99.00 98.78 98.78 0.4K
15:27 98.90 99.00 98.75 99.00 5.0K
15:28 98.99 98.99 98.89 98.99 1.5K
15:29 98.92 98.99 98.90 98.90 6.2K
15:32 98.88 98.88 98.88 98.88 3.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar