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
09:15 105.21 105.21 101.52 101.52 304.2K
09:16 101.76 101.85 101.01 101.67 81.0K
09:17 101.70 101.74 100.63 101.06 74.0K
09:18 100.53 100.81 100.51 100.64 64.1K
09:19 100.67 100.67 99.61 99.61 56.8K
09:20 99.75 100.53 99.66 100.53 48.6K
09:21 100.74 101.60 100.64 101.60 49.5K
09:22 101.47 102.00 101.47 101.98 26.3K
09:23 102.00 102.89 102.00 102.41 75.4K
09:24 102.44 102.58 102.30 102.39 38.9K
09:25 102.39 102.39 101.85 101.85 23.5K
09:26 101.96 102.34 101.89 102.34 27.1K
09:27 102.34 102.34 102.05 102.34 23.4K
09:28 102.34 102.70 102.22 102.37 23.2K
09:29 102.37 102.46 102.29 102.34 8.9K
09:30 102.30 102.36 101.38 101.38 46.3K
09:31 101.24 101.42 101.24 101.27 22.4K
09:32 101.20 101.76 101.05 101.05 44.0K
09:33 101.00 101.31 100.67 100.67 39.6K
09:34 100.63 100.83 100.46 100.70 17.9K
09:35 100.69 100.69 100.12 100.30 19.8K
09:36 100.14 100.34 99.92 100.16 33.9K
09:37 100.18 100.48 100.14 100.31 10.6K
09:38 100.43 100.43 99.88 100.09 22.7K
09:39 100.05 100.07 99.83 100.00 5.2K
09:40 99.88 100.45 99.88 99.90 14.3K
09:41 100.00 100.23 100.00 100.03 14.0K
09:42 100.08 100.41 100.08 100.41 22.5K
09:43 100.40 100.40 99.63 99.76 41.3K
09:44 99.87 99.87 99.60 99.60 12.1K
09:45 99.68 99.79 99.50 99.64 9.8K
09:46 100.00 100.14 99.95 100.00 5.4K
09:47 100.00 100.25 100.00 100.00 7.6K
09:48 99.92 99.99 99.82 99.94 18.5K
09:49 99.92 100.43 99.92 100.18 17.6K
09:50 100.17 100.24 100.05 100.14 3.4K
09:51 100.15 100.24 100.00 100.08 11.1K
09:52 99.96 100.15 99.96 100.06 4.5K
09:53 99.93 100.81 99.93 100.81 21.5K
09:54 100.72 101.26 100.51 100.71 34.0K
09:55 100.75 100.96 100.60 100.90 8.9K
09:56 100.89 100.89 100.34 100.39 23.8K
09:57 100.50 100.67 100.50 100.50 6.7K
09:58 100.34 100.61 100.34 100.60 12.3K
09:59 100.65 100.65 99.97 100.16 23.1K
10:00 100.16 100.25 99.91 99.91 8.4K
10:01 100.05 100.15 99.98 100.14 2.2K
10:02 100.15 100.15 99.91 99.91 5.6K
10:03 100.00 100.14 100.00 100.03 4.5K
10:04 99.90 100.03 99.74 99.74 6.6K
10:05 99.74 99.93 99.61 99.93 5.7K
10:06 99.93 99.99 99.88 99.99 2.5K
10:07 100.08 100.16 99.80 99.80 5.8K
10:08 99.93 99.97 99.60 99.61 12.9K
10:09 99.80 100.00 99.64 100.00 7.7K
10:10 99.90 99.97 99.75 99.90 1.7K
10:11 99.90 99.90 99.72 99.72 1.5K
10:12 99.86 99.90 99.77 99.89 3.6K
10:13 99.89 100.00 99.87 100.00 4.8K
10:14 100.00 100.10 99.95 100.08 3.9K
10:15 100.13 100.13 99.95 100.10 1.8K
10:16 99.96 100.35 99.96 100.23 5.4K
10:17 100.36 100.40 100.16 100.20 20.7K
10:18 100.18 100.36 100.04 100.14 3.2K
10:19 100.33 100.33 100.01 100.25 7.1K
10:20 100.24 100.26 100.13 100.13 14.6K
10:21 100.39 100.56 100.23 100.40 7.0K
10:22 100.35 100.36 100.30 100.30 1.4K
10:23 100.20 100.20 100.00 100.13 18.5K
10:24 99.97 100.17 99.97 100.01 3.9K
10:25 100.16 100.38 100.16 100.38 3.5K
10:26 100.28 100.28 100.25 100.25 2.6K
10:27 100.25 100.25 100.00 100.13 10.0K
10:28 100.14 100.14 99.92 99.99 2.2K
10:29 99.95 100.00 99.81 99.92 8.1K
10:30 99.92 100.00 99.90 99.90 1.6K
10:31 100.00 100.00 99.83 99.98 4.0K
10:32 99.98 99.99 99.90 99.90 6.6K
10:33 99.95 100.02 99.95 100.02 5.7K
10:34 100.16 100.25 100.13 100.18 8.9K
10:35 100.19 100.43 100.04 100.43 4.2K
10:36 100.49 100.49 100.28 100.42 9.0K
10:37 100.28 100.53 100.27 100.53 2.1K
10:38 100.36 100.51 100.32 100.43 3.4K
10:39 100.40 100.46 100.40 100.46 1.9K
10:40 100.46 100.68 100.46 100.68 12.0K
10:41 100.63 100.74 100.55 100.69 4.5K
10:42 100.74 100.76 100.55 100.60 12.1K
10:43 100.70 100.76 100.63 100.70 2.6K
10:44 100.70 100.80 100.59 100.63 2.2K
10:45 100.81 100.81 100.68 100.68 2.3K
10:46 100.70 100.80 100.70 100.80 1.1K
10:47 100.71 101.04 100.71 101.04 13.8K
10:48 101.08 101.19 100.90 101.04 7.0K
10:49 101.02 101.04 100.88 100.99 0.8K
10:50 101.00 101.04 100.90 100.99 12.0K
10:51 100.99 100.99 100.82 100.94 0.8K
10:52 100.94 101.13 100.94 101.13 11.6K
10:53 101.13 101.25 101.08 101.19 4.9K
10:54 101.08 101.18 101.08 101.13 2.6K
10:55 101.22 101.22 100.91 101.00 2.7K
10:56 100.97 101.00 100.88 100.97 7.1K
10:57 100.97 101.15 100.80 101.15 13.5K
10:58 101.15 101.17 101.01 101.01 3.8K
10:59 101.00 101.35 101.00 101.30 15.3K
11:00 101.50 101.86 101.50 101.72 68.7K
11:01 101.72 101.72 101.47 101.49 3.3K
11:02 101.49 101.49 101.18 101.30 10.8K
11:03 101.42 101.55 101.39 101.50 5.5K
11:04 101.50 101.50 101.40 101.50 1.4K
11:05 101.50 101.60 101.35 101.38 11.5K
11:06 101.47 101.55 101.39 101.47 2.5K
11:07 101.55 101.72 101.44 101.56 5.7K
11:08 101.55 101.91 101.55 101.89 5.2K
11:09 101.89 102.22 101.88 102.22 38.1K
11:10 102.16 102.16 101.81 101.81 4.7K
11:11 101.77 101.77 101.50 101.52 6.4K
11:12 101.52 101.89 101.52 101.75 3.1K
11:13 101.72 102.00 101.72 102.00 4.9K
11:14 102.00 102.08 101.93 102.05 5.5K
11:15 102.05 102.20 102.01 102.20 6.1K
11:16 102.29 102.29 102.15 102.18 8.3K
11:17 102.18 102.18 102.17 102.17 9.2K
11:18 102.14 102.14 101.73 101.83 16.3K
11:19 101.83 101.83 101.62 101.79 2.9K
11:20 101.78 101.78 101.61 101.61 4.1K
11:21 101.71 102.00 101.71 102.00 14.4K
11:22 102.00 102.07 101.94 102.05 30.4K
11:23 102.05 102.10 101.92 102.05 6.7K
11:24 102.06 102.06 101.90 102.00 2.1K
11:25 101.96 102.00 101.90 102.00 5.2K
11:26 102.00 102.14 101.93 102.01 8.5K
11:27 102.01 102.14 101.98 102.10 2.4K
11:28 102.01 102.14 102.01 102.10 1.5K
11:29 102.10 102.10 101.80 101.95 8.5K
11:30 101.85 101.91 101.71 101.91 2.5K
11:31 101.91 101.91 101.63 101.63 1.2K
11:32 101.64 101.88 101.54 101.57 3.8K
11:33 101.64 101.78 101.64 101.65 7.5K
11:34 101.65 101.65 101.35 101.40 9.3K
11:35 101.51 101.56 101.49 101.56 5.3K
11:36 101.56 101.56 101.46 101.50 1.1K
11:37 101.48 101.60 101.45 101.50 5.8K
11:38 101.57 102.09 101.50 102.09 28.4K
11:39 101.80 102.00 101.76 102.00 1.9K
11:40 101.92 102.14 101.92 102.14 6.4K
11:41 102.17 102.25 102.00 102.02 23.8K
11:42 102.07 102.07 101.92 102.02 1.5K
11:43 102.00 102.13 101.89 101.89 31.1K
11:44 102.00 102.09 101.92 101.92 1.6K
11:45 101.95 101.95 101.87 101.87 6.7K
11:46 101.88 101.96 101.63 101.63 8.5K
11:47 101.97 101.97 101.84 101.87 5.7K
11:48 101.78 101.90 101.62 101.62 3.5K
11:49 101.77 101.77 101.53 101.53 1.4K
11:50 101.51 101.78 101.51 101.65 4.1K
11:51 101.80 101.80 101.60 101.74 4.6K
11:52 101.76 101.79 101.56 101.56 2.6K
11:53 101.70 101.70 101.56 101.70 0.8K
11:54 101.70 101.70 101.59 101.70 0.5K
11:55 101.59 101.70 101.59 101.60 0.2K
11:56 101.70 101.76 101.60 101.71 4.4K
11:57 101.89 101.90 101.72 101.85 2.5K
11:58 101.75 101.82 101.70 101.70 2.4K
11:59 101.70 101.70 101.61 101.70 2.4K
12:00 101.70 101.70 101.46 101.46 8.2K
12:01 101.40 101.48 101.32 101.48 3.3K
12:02 101.47 101.47 101.39 101.47 1.4K
12:03 101.47 101.70 101.47 101.61 1.2K
12:04 101.61 101.69 101.60 101.68 1.3K
12:05 101.69 101.69 101.60 101.66 0.4K
12:06 101.60 101.60 101.51 101.51 0.7K
12:07 101.51 101.65 101.51 101.65 3.2K
12:08 101.65 101.65 101.54 101.64 0.2K
12:09 101.64 101.64 101.54 101.54 0.3K
12:10 101.54 101.60 101.54 101.60 0.9K
12:11 101.52 101.58 101.52 101.52 0.8K
12:12 101.52 101.60 101.50 101.52 3.8K
12:13 101.55 101.79 101.55 101.78 1.5K
12:14 101.76 101.78 101.61 101.76 3.0K
12:15 101.62 101.76 101.62 101.75 1.9K
12:16 101.77 101.77 101.69 101.69 0.0K
12:17 101.79 101.79 101.51 101.60 11.6K
12:18 101.73 101.80 101.73 101.77 1.1K
12:19 101.77 101.77 101.61 101.64 1.5K
12:20 101.65 101.70 101.65 101.70 0.7K
12:21 101.70 101.82 101.70 101.80 1.3K
12:22 101.70 101.80 101.51 101.55 6.5K
12:23 101.55 101.66 101.55 101.66 1.3K
12:24 101.60 101.66 101.60 101.60 3.3K
12:25 101.56 101.56 101.46 101.46 0.3K
12:26 101.56 101.56 101.47 101.47 0.6K
12:27 101.48 101.62 101.48 101.62 1.5K
12:28 101.64 101.65 101.41 101.65 5.8K
12:29 101.52 101.64 101.46 101.46 0.8K
12:30 101.60 101.62 101.60 101.62 0.8K
12:31 101.63 101.63 101.42 101.42 2.2K
12:32 101.58 101.62 101.51 101.56 1.6K
12:33 101.56 101.63 101.50 101.63 2.2K
12:34 101.56 101.56 101.53 101.54 0.8K
12:35 101.63 101.73 101.50 101.73 4.5K
12:36 101.89 102.00 101.81 102.00 14.1K
12:37 101.71 101.86 101.71 101.86 10.1K
12:38 101.90 101.96 101.89 101.96 0.4K
12:39 101.90 101.90 101.70 101.90 8.9K
12:40 101.86 101.87 101.72 101.85 1.1K
12:41 101.85 102.10 101.71 101.85 20.3K
12:42 101.84 101.84 101.71 101.83 0.9K
12:43 101.84 102.08 101.80 101.80 17.4K
12:44 101.74 101.74 101.60 101.60 3.9K
12:45 101.60 101.60 101.50 101.60 1.4K
12:46 101.60 101.73 101.60 101.72 1.4K
12:47 101.70 101.75 101.61 101.75 2.4K
12:48 101.75 101.75 101.60 101.63 2.2K
12:49 101.55 101.63 101.50 101.62 3.0K
12:50 101.51 101.54 101.10 101.10 7.5K
12:51 101.00 101.23 101.00 101.23 13.7K
12:52 101.39 101.39 101.27 101.37 4.7K
12:53 101.35 101.51 101.33 101.49 4.9K
12:54 101.21 101.39 101.21 101.21 11.1K
12:55 101.21 101.33 101.20 101.20 2.2K
12:56 101.31 101.37 101.25 101.37 1.3K
12:57 101.37 101.37 101.26 101.27 1.4K
12:58 101.37 101.37 101.11 101.11 6.6K
12:59 101.32 101.34 101.11 101.29 10.7K
13:00 101.15 101.26 101.11 101.26 1.8K
13:01 101.24 101.29 101.11 101.27 5.5K
13:02 101.26 101.26 101.05 101.17 3.2K
13:03 101.03 101.37 101.01 101.27 3.8K
13:04 101.11 101.29 101.07 101.08 33.4K
13:05 101.08 101.21 101.01 101.17 0.5K
13:06 101.05 101.15 101.05 101.10 1.8K
13:07 101.11 101.11 101.10 101.11 0.3K
13:08 101.11 101.11 100.97 101.04 1.0K
13:09 101.04 101.08 100.77 101.05 5.6K
13:10 101.05 101.05 100.95 101.00 3.2K
13:11 101.13 101.13 100.98 101.01 0.7K
13:12 101.00 101.15 101.00 101.15 0.6K
13:13 101.18 101.20 101.17 101.20 1.7K
13:14 101.16 101.16 101.04 101.13 1.4K
13:15 101.14 101.15 101.08 101.12 0.8K
13:16 101.11 101.45 101.11 101.45 3.8K
13:17 101.29 101.45 101.29 101.44 1.9K
13:18 101.44 101.44 101.42 101.42 1.1K
13:19 101.42 101.42 101.20 101.30 1.4K
13:20 101.22 101.40 101.22 101.40 1.4K
13:21 101.38 101.38 101.03 101.03 1.7K
13:22 101.17 101.27 101.16 101.16 0.3K
13:23 101.16 101.16 101.12 101.16 0.7K
13:24 101.26 101.30 101.00 101.00 33.9K
13:25 101.00 101.00 101.00 101.00 15.7K
13:26 101.00 101.00 100.93 100.93 3.3K
13:27 100.93 101.00 100.90 100.90 3.4K
13:28 100.90 101.01 100.90 100.94 1.5K
13:29 101.04 101.05 100.77 100.84 4.4K
13:30 100.85 100.89 100.75 100.81 1.1K
13:31 100.75 100.75 100.50 100.65 9.1K
13:32 100.65 100.75 100.65 100.65 3.7K
13:33 100.65 100.84 100.60 100.84 22.8K
13:34 100.85 100.85 100.70 100.71 1.0K
13:35 100.88 100.88 100.70 100.80 1.8K
13:36 100.75 100.78 100.70 100.70 2.3K
13:37 100.79 100.79 100.61 100.72 0.8K
13:38 100.73 100.79 100.70 100.70 5.1K
13:39 100.82 100.82 100.78 100.78 1.0K
13:40 100.78 100.84 100.75 100.75 1.1K
13:41 100.75 100.76 100.64 100.76 0.6K
13:42 100.64 100.76 100.61 100.74 1.3K
13:43 100.74 100.74 100.63 100.65 0.5K
13:44 100.76 100.95 100.76 100.95 2.6K
13:45 100.92 100.95 100.92 100.94 2.5K
13:46 100.83 100.90 100.83 100.90 1.6K
13:47 100.82 101.12 100.81 101.12 15.0K
13:48 101.07 101.16 101.00 101.03 1.8K
13:49 101.02 101.16 101.02 101.16 2.2K
13:50 101.17 101.17 101.00 101.09 0.9K
13:51 101.09 101.09 101.02 101.09 2.3K
13:52 101.09 101.09 100.71 101.02 9.9K
13:53 101.02 101.19 100.90 101.00 6.2K
13:54 100.90 101.00 100.90 100.90 1.2K
13:55 100.90 100.90 100.80 100.90 0.2K
13:56 100.84 100.95 100.84 100.95 0.9K
13:57 100.94 100.94 100.83 100.94 0.6K
13:58 100.94 101.12 100.94 101.12 2.5K
13:59 101.12 101.12 100.97 101.02 1.7K
14:00 101.08 101.08 100.91 101.05 2.2K
14:01 101.07 101.12 101.07 101.11 3.1K
14:02 101.00 101.00 100.87 100.93 1.3K
14:03 100.93 100.95 100.80 100.80 1.1K
14:04 100.92 100.95 100.88 100.88 1.5K
14:05 100.89 100.89 100.74 100.74 0.8K
14:06 100.74 100.89 100.74 100.79 2.7K
14:07 100.88 100.88 100.88 100.88 0.7K
14:08 100.80 100.94 100.80 100.94 2.4K
14:09 100.94 100.99 100.74 100.83 2.3K
14:10 100.85 100.88 100.70 100.70 1.2K
14:11 100.81 100.83 100.80 100.82 0.4K
14:12 100.69 100.78 100.65 100.65 1.1K
14:13 100.73 100.73 100.62 100.62 2.8K
14:14 100.65 100.72 100.60 100.60 3.8K
14:15 100.60 100.70 100.58 100.70 3.3K
14:16 100.75 100.80 100.70 100.70 4.7K
14:17 100.70 100.88 100.70 100.88 0.4K
14:18 100.88 100.88 100.82 100.82 0.4K
14:19 100.82 100.85 100.80 100.80 1.1K
14:20 100.80 100.80 100.80 100.80 0.1K
14:21 100.85 100.85 100.79 100.79 0.1K
14:22 100.70 100.72 100.66 100.71 1.8K
14:23 100.62 100.69 100.62 100.68 0.3K
14:24 100.72 100.80 100.68 100.68 2.8K
14:25 100.70 100.84 100.68 100.68 0.9K
14:26 100.68 100.84 100.68 100.80 0.8K
14:27 100.85 100.95 100.73 100.90 3.2K
14:28 100.90 100.90 100.84 100.90 1.0K
14:29 100.95 101.00 100.95 101.00 0.3K
14:30 101.00 101.00 100.90 100.99 1.5K
14:31 100.99 100.99 100.91 100.91 0.2K
14:32 101.00 101.00 100.92 100.99 1.7K
14:33 100.99 101.14 100.95 101.00 4.6K
14:34 101.00 101.11 100.91 101.11 1.8K
14:35 101.11 101.12 101.00 101.00 0.7K
14:36 101.05 101.13 101.00 101.00 0.6K
14:37 101.00 101.13 101.00 101.11 0.0K
14:38 101.10 101.10 100.93 101.08 2.1K
14:39 101.08 101.08 100.92 101.05 0.7K
14:40 100.88 100.97 100.88 100.97 0.2K
14:41 100.86 100.98 100.85 100.86 1.3K
14:42 100.88 100.97 100.85 100.85 13.2K
14:43 100.90 101.13 100.86 101.04 8.5K
14:44 100.88 101.18 100.88 101.07 9.3K
14:45 101.00 101.20 101.00 101.19 1.6K
14:46 101.19 101.20 101.08 101.20 1.0K
14:47 101.19 101.30 101.19 101.29 3.6K
14:48 101.20 101.29 101.07 101.07 1.3K
14:49 101.00 101.11 101.00 101.09 3.1K
14:50 101.00 101.16 101.00 101.16 0.7K
14:51 101.11 101.11 101.00 101.07 5.0K
14:52 100.87 101.01 100.84 100.85 3.5K
14:53 100.85 101.18 100.85 101.03 9.2K
14:54 101.03 101.10 100.89 101.10 8.0K
14:55 100.94 101.09 100.94 101.09 2.1K
14:56 101.09 101.09 100.96 100.96 1.8K
14:57 100.90 101.08 100.90 100.95 2.5K
14:58 100.95 101.00 100.95 100.95 5.9K
14:59 100.86 101.00 100.84 100.95 6.4K
15:00 100.93 100.93 100.75 100.75 12.0K
15:01 100.67 100.69 100.50 100.50 11.0K
15:02 100.31 100.47 100.20 100.28 8.6K
15:03 100.16 100.45 100.15 100.36 6.3K
15:04 100.18 100.55 100.13 100.23 17.1K
15:05 100.22 100.60 100.22 100.35 20.1K
15:06 100.33 100.46 100.33 100.44 13.2K
15:07 100.44 100.44 100.25 100.42 2.6K
15:08 100.42 100.44 100.25 100.26 4.7K
15:09 100.26 100.68 100.26 100.60 11.3K
15:10 100.60 100.65 100.58 100.65 10.2K
15:11 100.60 100.60 100.40 100.48 3.2K
15:12 100.40 100.48 100.40 100.48 5.5K
15:13 100.41 100.50 100.40 100.40 2.4K
15:14 100.50 100.65 100.45 100.65 14.9K
15:15 100.85 100.85 100.45 100.55 10.7K
15:16 100.59 100.65 100.51 100.63 7.3K
15:17 100.60 100.84 100.60 100.80 7.3K
15:18 100.67 100.85 100.61 100.83 48.4K
15:19 100.83 100.83 100.33 100.33 52.7K
15:20 100.33 100.45 100.01 100.01 50.8K
15:21 100.04 100.49 100.04 100.47 10.1K
15:22 100.47 100.47 100.04 100.21 45.9K
15:23 100.07 100.21 100.00 100.16 3.7K
15:24 100.15 100.17 99.90 99.99 19.2K
15:25 100.00 100.00 99.90 99.92 11.2K
15:26 100.00 100.45 100.00 100.36 12.5K
15:27 100.33 100.34 100.12 100.29 8.3K
15:28 100.29 100.29 100.01 100.25 5.8K
15:29 100.29 100.29 100.15 100.19 6.7K
15:30 100.19 100.19 100.19 100.19 0.0K
15:32 100.32 100.32 100.32 100.32 1.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar