Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
337.80
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 100.92 101.16 100.24 100.24 152.8K
09:16 101.01 101.45 100.51 100.82 43.5K
09:17 101.02 101.11 100.70 101.00 31.9K
09:18 100.99 101.12 100.70 100.88 35.4K
09:19 101.00 101.07 100.99 101.04 26.0K
09:20 101.40 101.71 101.08 101.65 103.4K
09:21 101.65 102.65 101.55 102.65 69.5K
09:22 102.75 103.66 102.75 103.00 119.0K
09:23 102.38 102.43 102.17 102.20 46.0K
09:24 102.01 102.59 102.01 102.59 120.5K
09:25 102.46 102.70 102.41 102.70 28.2K
09:26 102.70 102.70 102.01 102.24 19.2K
09:27 102.18 102.69 102.18 102.51 21.5K
09:28 102.51 102.79 102.51 102.67 15.3K
09:29 102.68 102.77 102.54 102.54 9.7K
09:30 102.52 102.69 102.01 102.01 54.3K
09:31 102.17 102.17 102.01 102.01 40.5K
09:32 102.01 102.08 102.01 102.01 32.5K
09:33 102.10 102.25 102.00 102.00 46.6K
09:34 102.03 102.19 102.00 102.15 5.7K
09:35 102.15 102.34 102.15 102.20 16.6K
09:36 102.20 102.20 102.01 102.01 43.3K
09:37 102.01 102.07 102.00 102.00 71.0K
09:38 101.71 102.18 101.71 102.10 65.8K
09:39 102.00 102.10 102.00 102.01 10.0K
09:40 102.09 102.18 102.01 102.15 25.4K
09:41 102.02 102.22 102.01 102.22 22.7K
09:42 102.20 102.68 102.20 102.43 12.4K
09:43 102.41 102.55 102.22 102.22 13.9K
09:44 102.20 102.46 102.20 102.20 23.6K
09:45 102.20 102.30 102.10 102.10 7.2K
09:46 102.04 102.20 102.01 102.02 7.7K
09:47 102.01 102.06 102.01 102.01 16.6K
09:48 102.26 102.84 102.12 102.43 50.4K
09:49 102.22 102.45 102.12 102.36 9.7K
09:50 102.30 102.39 102.01 102.08 21.8K
09:51 102.05 102.30 102.04 102.04 23.3K
09:52 102.04 102.05 101.99 101.99 63.8K
09:53 101.12 101.37 100.69 100.69 54.6K
09:54 100.69 101.09 100.69 101.01 14.7K
09:55 100.58 100.58 99.83 100.12 52.9K
09:56 100.18 100.61 100.18 100.35 18.9K
09:57 100.30 100.52 100.18 100.18 9.1K
09:58 100.14 100.23 99.90 100.00 14.2K
09:59 99.92 100.00 99.66 99.80 10.2K
10:00 99.80 99.80 98.94 98.94 35.3K
10:01 99.03 99.64 99.00 99.40 37.0K
10:02 99.60 99.60 99.17 99.44 8.8K
10:03 99.35 99.35 98.85 98.85 38.8K
10:04 98.78 98.83 98.50 98.75 14.2K
10:05 98.74 99.41 98.74 99.41 35.5K
10:06 98.78 99.00 98.78 99.00 16.0K
10:07 99.00 99.00 98.81 98.90 7.9K
10:08 98.99 98.99 98.86 98.88 12.6K
10:09 98.87 98.94 98.65 98.85 2.9K
10:10 98.85 98.98 98.70 98.98 32.3K
10:11 98.81 99.00 98.80 99.00 12.4K
10:12 99.09 99.28 99.09 99.20 6.0K
10:13 99.19 99.20 98.89 98.89 13.0K
10:14 99.20 99.20 98.51 98.51 16.3K
10:15 98.71 98.90 98.53 98.85 2.7K
10:16 98.85 98.85 98.63 98.82 3.7K
10:17 98.84 98.84 98.60 98.61 4.7K
10:18 98.76 98.79 98.51 98.51 11.2K
10:19 98.68 98.80 98.68 98.70 19.9K
10:20 98.80 98.85 98.80 98.80 19.2K
10:21 98.85 99.47 98.68 99.00 45.3K
10:22 98.94 99.00 98.81 98.99 6.4K
10:23 98.89 99.20 98.88 99.20 25.3K
10:24 99.20 100.17 99.18 100.17 50.0K
10:25 100.15 100.15 100.00 100.01 11.8K
10:26 100.00 100.14 99.52 99.85 11.1K
10:27 99.80 99.80 99.51 99.70 9.1K
10:28 99.59 99.59 99.21 99.49 9.7K
10:29 99.34 99.34 99.03 99.03 2.4K
10:30 99.06 99.50 99.06 99.48 1.8K
10:31 99.25 99.60 99.25 99.60 1.9K
10:32 99.55 99.58 99.23 99.23 21.8K
10:33 99.23 99.24 99.02 99.24 1.7K
10:34 98.95 98.95 98.65 98.87 14.6K
10:35 98.85 98.85 98.56 98.57 10.3K
10:36 98.78 98.89 98.67 98.67 1.5K
10:37 98.60 98.79 98.60 98.63 1.3K
10:38 98.63 98.82 98.63 98.65 1.7K
10:39 98.67 98.82 98.66 98.66 2.6K
10:40 98.69 98.80 98.66 98.79 0.2K
10:41 98.66 98.66 98.01 98.01 34.4K
10:42 98.14 98.26 98.01 98.01 3.9K
10:43 98.04 98.24 98.02 98.02 5.0K
10:44 98.07 98.17 97.50 97.50 21.6K
10:45 97.83 97.90 97.56 97.90 21.4K
10:46 97.76 97.78 97.50 97.50 4.9K
10:47 97.50 97.75 97.50 97.75 7.5K
10:48 97.75 98.27 97.66 98.18 12.0K
10:49 97.96 98.02 97.55 97.75 10.3K
10:50 97.75 97.82 97.46 97.46 17.3K
10:51 97.37 97.37 97.25 97.25 8.3K
10:52 97.24 97.26 97.06 97.15 8.1K
10:53 97.09 97.23 96.99 96.99 12.8K
10:54 96.91 96.91 96.31 96.50 22.0K
10:55 96.50 96.66 96.47 96.62 9.2K
10:56 96.62 97.10 96.62 97.10 15.2K
10:57 96.82 97.02 96.72 97.00 13.7K
10:58 97.04 97.21 96.99 96.99 8.7K
10:59 97.20 97.84 96.99 97.72 25.6K
11:00 97.33 97.64 97.33 97.51 7.1K
11:01 97.51 97.93 97.21 97.76 11.9K
11:02 97.56 97.56 97.10 97.25 7.6K
11:03 97.39 97.68 97.39 97.60 3.6K
11:04 97.55 97.55 97.00 97.29 20.1K
11:05 97.43 97.46 97.11 97.21 4.1K
11:06 97.27 97.54 97.26 97.26 2.8K
11:07 97.25 97.29 97.00 97.00 10.6K
11:08 97.00 97.25 97.00 97.25 4.8K
11:09 97.42 97.42 97.19 97.31 0.6K
11:10 97.31 97.38 97.18 97.24 6.7K
11:11 97.24 97.34 97.05 97.34 6.1K
11:12 97.25 97.30 97.00 97.00 6.0K
11:13 97.10 97.19 96.70 96.89 16.3K
11:14 96.89 97.00 96.89 97.00 1.4K
11:15 98.17 102.46 98.17 102.46 314.6K
11:16 101.40 101.52 100.36 100.70 90.6K
11:17 100.50 100.50 99.31 99.75 95.6K
11:18 99.76 100.97 99.76 100.97 76.7K
11:19 100.81 100.81 100.36 100.80 47.7K
11:20 100.62 100.70 100.25 100.25 29.4K
11:21 100.24 100.24 99.70 99.87 62.1K
11:22 100.25 100.50 100.00 100.40 54.7K
11:23 100.02 100.76 100.02 100.76 84.5K
11:24 100.94 101.00 100.17 100.70 39.5K
11:25 100.97 100.97 100.72 100.89 24.1K
11:26 100.95 100.95 100.69 100.77 19.6K
11:27 100.69 100.69 100.24 100.36 22.7K
11:28 100.22 100.79 100.22 100.70 18.7K
11:29 100.70 100.80 100.51 100.60 29.5K
11:30 100.66 100.66 100.34 100.56 8.7K
11:31 100.38 100.41 100.21 100.24 8.9K
11:32 100.21 100.33 100.10 100.33 5.8K
11:33 100.18 100.20 100.02 100.10 17.2K
11:34 100.11 100.39 100.11 100.39 34.9K
11:35 100.38 100.79 100.38 100.79 11.8K
11:36 100.66 100.80 100.66 100.69 31.0K
11:37 100.61 100.61 100.30 100.36 11.0K
11:38 100.50 100.65 100.50 100.60 6.1K
11:39 100.52 100.78 100.52 100.78 16.8K
11:40 100.79 100.79 100.50 100.50 8.1K
11:41 100.62 100.98 100.50 100.79 55.8K
11:42 101.00 101.00 100.87 101.00 38.3K
11:43 100.99 100.99 100.82 100.95 9.2K
11:44 100.98 100.98 100.80 100.98 16.0K
11:45 100.97 100.98 100.82 100.97 17.5K
11:46 100.97 102.40 100.84 102.24 132.2K
11:47 102.26 102.40 101.76 101.89 43.2K
11:48 102.05 102.10 101.82 102.00 12.6K
11:49 101.99 102.20 101.90 102.20 25.2K
11:50 102.21 103.20 102.21 103.20 129.2K
11:51 103.06 104.90 103.06 103.88 357.7K
11:52 103.83 103.83 103.20 103.34 95.5K
11:53 103.21 103.49 103.21 103.41 49.8K
11:54 103.01 103.37 102.90 103.07 55.4K
11:55 102.81 103.53 102.81 103.32 36.2K
11:56 103.50 103.85 103.16 103.80 65.4K
11:57 104.00 104.80 103.80 104.60 126.0K
11:58 104.69 104.99 104.55 104.70 94.9K
11:59 104.60 104.94 104.40 104.74 88.6K
12:00 104.80 104.99 104.78 104.78 75.7K
12:01 104.89 104.95 104.53 104.66 68.5K
12:02 104.95 105.00 104.80 105.00 182.7K
12:03 104.90 105.00 104.42 104.42 54.9K
12:04 104.50 104.67 104.28 104.65 93.3K
12:05 104.60 104.94 104.30 104.74 205.2K
12:06 104.76 106.50 104.76 106.50 235.8K
12:07 106.31 106.85 106.29 106.80 192.2K
12:08 106.41 106.85 106.41 106.63 120.9K
12:09 106.40 106.55 105.95 106.44 105.0K
12:10 106.42 106.49 106.17 106.21 87.2K
12:11 106.04 106.30 105.10 105.16 145.2K
12:12 105.10 105.48 105.10 105.35 72.0K
12:13 105.30 105.97 104.68 105.30 157.9K
12:14 105.29 105.29 104.31 104.31 141.5K
12:15 104.01 104.20 103.21 103.56 75.7K
12:16 103.48 104.23 103.48 103.56 43.5K
12:17 103.50 104.10 103.20 103.94 78.6K
12:18 103.81 104.23 103.26 103.50 71.9K
12:19 103.51 103.51 102.70 102.91 102.1K
12:20 102.99 102.99 102.03 102.03 154.7K
12:21 101.41 102.19 101.25 102.19 176.5K
12:22 102.22 103.05 102.22 102.63 90.3K
12:23 102.57 102.70 102.31 102.59 24.5K
12:24 102.59 102.59 102.25 102.35 10.4K
12:25 102.00 102.19 101.31 101.50 49.7K
12:26 101.44 101.74 101.30 101.70 33.5K
12:27 101.73 102.55 101.73 102.40 35.9K
12:28 102.41 102.70 102.30 102.50 61.1K
12:29 102.61 102.84 102.50 102.82 16.5K
12:30 102.82 102.84 101.97 102.53 57.8K
12:31 102.37 102.55 102.29 102.42 9.6K
12:32 102.30 102.52 102.20 102.40 12.7K
12:33 102.50 102.50 102.08 102.28 23.8K
12:34 102.29 102.42 102.08 102.26 22.1K
12:35 102.42 102.49 102.03 102.03 7.5K
12:36 102.18 102.37 102.06 102.24 16.1K
12:37 102.11 102.31 102.08 102.30 7.4K
12:38 102.48 102.61 102.20 102.25 14.9K
12:39 102.13 102.52 102.13 102.41 5.2K
12:40 102.41 103.90 102.41 103.44 73.1K
12:41 103.54 103.69 103.40 103.40 36.6K
12:42 103.40 103.49 103.20 103.42 15.2K
12:43 103.74 103.74 102.85 102.85 32.9K
12:44 102.88 103.14 102.88 103.01 6.5K
12:45 103.12 103.64 103.04 103.64 31.0K
12:46 103.53 103.56 103.35 103.50 45.4K
12:47 103.40 103.57 103.14 103.14 61.6K
12:48 102.88 102.91 102.63 102.91 37.8K
12:49 102.91 103.00 102.52 102.52 9.1K
12:50 102.62 102.83 102.40 102.63 5.8K
12:51 102.79 102.79 102.11 102.49 9.3K
12:52 102.52 102.52 101.76 101.88 82.4K
12:53 101.69 102.06 101.69 101.71 24.3K
12:54 101.86 102.23 101.86 102.23 11.9K
12:55 102.16 102.20 102.00 102.08 7.2K
12:56 102.20 102.31 102.20 102.30 5.1K
12:57 102.30 102.47 102.20 102.47 2.2K
12:58 102.64 102.89 102.53 102.53 17.7K
12:59 102.60 102.60 102.25 102.32 6.1K
13:00 102.21 102.69 102.20 102.22 10.6K
13:01 102.20 102.33 102.20 102.32 2.0K
13:02 102.19 102.22 101.94 102.19 12.0K
13:03 102.19 102.35 102.19 102.22 0.6K
13:04 102.22 102.34 102.22 102.30 3.3K
13:05 102.35 102.42 102.01 102.05 19.2K
13:06 102.03 102.05 101.49 101.57 107.0K
13:07 101.83 101.98 101.68 101.69 10.1K
13:08 101.61 101.90 101.61 101.85 7.2K
13:09 101.85 101.85 101.37 101.37 18.8K
13:10 101.37 101.61 101.29 101.42 18.1K
13:11 101.42 101.85 101.40 101.83 26.2K
13:12 101.85 101.99 101.69 101.87 21.3K
13:13 101.65 101.84 101.60 101.66 5.3K
13:14 101.84 101.84 101.69 101.70 3.1K
13:15 101.70 101.90 101.50 101.90 6.6K
13:16 101.89 101.95 101.66 101.78 4.1K
13:17 101.83 101.97 101.70 101.81 5.0K
13:18 101.80 101.81 101.62 101.80 6.6K
13:19 101.68 101.68 101.41 101.48 9.7K
13:20 101.40 101.40 100.71 100.80 76.3K
13:21 100.76 100.80 100.48 100.64 40.1K
13:22 100.56 101.00 100.56 100.85 25.1K
13:23 101.00 101.20 100.80 101.20 16.7K
13:24 101.20 101.20 100.90 101.01 5.8K
13:25 101.00 101.01 100.88 100.96 2.8K
13:26 100.95 100.96 100.73 100.80 29.3K
13:27 100.83 100.90 99.34 99.62 167.0K
13:28 99.78 99.78 98.49 99.13 199.7K
13:29 98.80 99.57 98.80 99.43 28.1K
13:30 99.33 99.55 99.01 99.23 20.4K
13:31 99.02 99.58 99.00 99.51 30.6K
13:32 99.58 99.60 99.55 99.60 12.5K
13:33 99.57 100.69 99.57 100.35 84.1K
13:34 100.71 100.76 100.03 100.03 26.4K
13:35 100.12 100.44 100.12 100.36 10.5K
13:36 100.39 100.58 100.36 100.37 4.3K
13:37 100.37 100.37 99.60 99.60 31.7K
13:38 99.90 100.17 99.90 100.13 3.3K
13:39 100.17 100.17 99.61 99.61 24.8K
13:40 99.61 99.76 99.60 99.74 11.6K
13:41 99.61 99.90 99.61 99.90 5.1K
13:42 99.83 100.50 99.83 100.45 18.0K
13:43 100.75 100.75 100.47 100.47 10.8K
13:44 100.47 100.54 100.01 100.40 17.9K
13:45 100.40 100.53 100.35 100.53 6.9K
13:46 100.53 100.81 100.50 100.81 12.5K
13:47 100.25 100.50 100.00 100.00 121.9K
13:48 100.00 100.00 99.75 99.95 7.4K
13:49 100.00 100.00 99.80 99.94 5.4K
13:50 99.94 99.98 99.90 99.91 3.2K
13:51 99.80 99.80 99.41 99.60 5.8K
13:52 99.91 99.92 99.80 99.90 1.5K
13:53 99.90 100.17 99.90 100.16 10.6K
13:54 99.91 99.99 99.80 99.99 6.8K
13:55 99.91 99.91 99.78 99.87 14.0K
13:56 99.87 99.87 99.60 99.80 6.2K
13:57 99.80 99.83 99.60 99.74 8.0K
13:58 99.61 99.70 99.42 99.70 5.9K
13:59 99.70 99.70 99.42 99.61 9.6K
14:00 99.61 99.61 99.45 99.45 8.0K
14:01 99.40 99.65 99.40 99.65 2.9K
14:02 99.67 99.70 99.51 99.51 1.4K
14:03 99.66 99.70 99.50 99.50 15.0K
14:04 99.59 99.65 99.47 99.65 2.9K
14:05 99.65 99.70 99.51 99.66 6.2K
14:06 99.67 99.69 99.59 99.66 4.3K
14:07 99.70 99.75 99.55 99.75 5.2K
14:08 99.60 99.84 99.56 99.84 8.4K
14:09 99.84 99.89 99.65 99.87 2.9K
14:10 99.88 99.88 99.74 99.86 2.1K
14:11 99.71 99.89 99.61 99.68 4.6K
14:12 99.71 99.76 99.57 99.59 8.3K
14:13 99.50 99.50 99.11 99.25 9.0K
14:14 99.46 99.46 99.28 99.40 3.6K
14:15 99.26 99.45 98.85 98.85 31.3K
14:16 98.84 98.85 98.62 98.68 22.0K
14:17 98.60 99.00 98.60 98.65 21.2K
14:18 98.75 98.90 98.75 98.76 3.4K
14:19 98.75 98.91 98.75 98.80 6.9K
14:20 98.80 99.00 98.63 98.63 9.9K
14:21 98.76 98.76 97.36 97.84 58.2K
14:22 97.78 98.19 97.78 98.02 13.1K
14:23 98.04 98.59 98.04 98.41 14.0K
14:24 98.58 98.65 98.42 98.63 16.0K
14:25 98.64 98.74 98.22 98.22 10.0K
14:26 98.22 98.46 98.10 98.46 6.0K
14:27 98.45 98.68 98.36 98.68 10.1K
14:28 98.70 98.80 98.48 98.70 3.6K
14:29 98.79 98.79 97.85 97.85 28.5K
14:30 97.97 97.99 97.76 97.80 13.7K
14:31 97.94 97.98 97.20 97.50 58.8K
14:32 97.64 97.64 97.46 97.60 19.6K
14:33 97.60 100.00 97.60 99.79 197.4K
14:34 99.80 101.39 99.80 101.39 251.8K
14:35 101.84 102.00 101.39 101.62 235.8K
14:36 101.60 102.50 101.60 102.40 215.1K
14:37 102.50 102.50 101.52 101.75 140.7K
14:38 101.75 102.20 101.53 102.08 62.0K
14:39 102.28 102.30 101.86 101.99 52.7K
14:40 101.90 102.00 101.74 101.79 29.6K
14:41 101.91 102.54 101.79 102.31 94.9K
14:42 102.17 102.50 102.17 102.48 53.2K
14:43 102.40 102.40 102.03 102.14 39.0K
14:44 102.11 102.40 101.96 102.04 42.6K
14:45 102.20 102.20 101.90 102.02 28.5K
14:46 102.19 102.19 101.55 101.72 48.2K
14:47 101.54 101.82 101.52 101.52 27.7K
14:48 101.39 101.90 101.32 101.85 54.6K
14:49 101.77 101.98 101.62 101.89 18.5K
14:50 102.34 102.50 102.27 102.50 55.9K
14:51 102.34 102.50 102.16 102.40 30.2K
14:52 102.41 102.45 102.30 102.30 18.2K
14:53 102.50 102.89 102.25 102.79 54.5K
14:54 102.80 102.80 102.52 102.58 35.5K
14:55 102.60 102.74 102.52 102.74 44.6K
14:56 103.00 103.10 102.87 103.00 95.0K
14:57 103.06 103.40 103.01 103.33 107.6K
14:58 103.10 103.30 103.10 103.19 47.9K
14:59 103.02 103.13 102.81 102.81 19.3K
15:00 102.77 102.77 102.29 102.29 38.2K
15:01 102.27 102.39 101.26 101.26 80.0K
15:02 101.75 102.18 101.50 101.77 49.1K
15:03 101.72 102.01 101.72 102.00 17.2K
15:04 102.00 102.00 101.70 101.99 44.0K
15:05 101.99 102.00 101.50 101.94 33.5K
15:06 101.81 102.00 101.81 102.00 28.6K
15:07 102.00 103.00 101.90 103.00 58.3K
15:08 102.90 102.95 102.57 102.64 25.8K
15:09 102.71 102.71 102.54 102.69 37.9K
15:10 102.70 102.70 102.55 102.69 22.2K
15:11 102.60 102.70 102.60 102.66 23.0K
15:12 102.70 102.80 102.40 102.50 54.5K
15:13 102.43 102.49 102.28 102.36 36.1K
15:14 102.40 102.88 102.40 102.71 40.1K
15:15 102.88 102.88 102.50 102.50 29.4K
15:16 102.60 102.71 102.51 102.71 12.3K
15:17 102.71 102.80 102.20 102.30 98.1K
15:18 102.30 102.77 102.29 102.36 100.1K
15:19 102.40 102.40 101.25 101.25 116.7K
15:20 101.20 101.77 101.20 101.54 85.1K
15:21 101.58 102.19 101.58 102.00 27.2K
15:22 102.02 102.15 101.90 102.00 14.3K
15:23 101.99 101.99 101.53 101.78 33.3K
15:24 101.79 102.10 101.77 101.90 61.2K
15:25 102.00 102.19 102.00 102.14 29.4K
15:26 102.24 102.24 102.10 102.15 15.2K
15:27 102.08 102.14 101.98 101.98 41.2K
15:28 102.00 102.00 101.90 101.91 34.9K
15:29 102.00 102.19 101.86 102.19 66.6K
15:30 102.25 102.25 102.25 102.25 6.5K
15:32 102.13 102.13 102.13 102.13 4.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar