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
09:15 100.26 100.26 99.59 99.59 70.2K
09:16 99.50 99.88 99.42 99.88 37.9K
09:17 99.79 99.79 99.44 99.68 33.5K
09:18 99.51 99.69 99.25 99.69 34.8K
09:19 100.00 100.49 100.00 100.25 43.2K
09:20 99.95 100.22 99.80 100.11 21.4K
09:21 100.00 100.19 99.95 100.01 11.3K
09:22 100.15 100.19 99.90 100.02 4.6K
09:23 99.99 100.20 99.99 100.20 2.9K
09:24 100.02 100.24 100.02 100.20 4.5K
09:25 100.06 100.19 100.03 100.03 6.0K
09:26 100.03 100.17 99.77 99.90 5.9K
09:27 99.80 100.03 99.80 100.01 3.6K
09:28 100.08 100.40 100.00 100.35 19.9K
09:29 100.45 100.85 100.38 100.79 12.6K
09:30 100.68 100.68 100.35 100.50 6.5K
09:31 100.51 100.51 100.37 100.37 5.1K
09:32 100.37 100.37 100.05 100.24 5.2K
09:33 100.29 100.36 100.19 100.30 2.6K
09:34 100.30 100.35 100.18 100.35 6.4K
09:35 100.35 100.35 100.32 100.32 2.4K
09:36 100.21 100.32 100.13 100.20 7.0K
09:37 100.06 100.06 99.85 99.85 12.0K
09:38 99.98 100.00 99.83 100.00 5.5K
09:39 99.99 100.00 99.82 100.00 8.3K
09:40 99.90 100.30 99.90 100.11 5.7K
09:41 99.97 100.11 99.92 99.92 6.4K
09:42 99.94 100.07 99.94 100.07 4.1K
09:43 100.22 100.22 100.04 100.10 0.8K
09:44 100.09 100.09 100.00 100.00 3.1K
09:45 100.13 100.16 100.05 100.06 8.0K
09:46 100.08 100.08 99.94 99.95 41.7K
09:47 99.84 99.95 99.84 99.95 6.4K
09:48 99.95 100.10 99.95 100.10 3.1K
09:49 99.97 100.21 99.94 100.19 11.0K
09:50 100.19 100.19 100.05 100.05 1.3K
09:51 99.95 100.08 99.95 100.00 3.1K
09:52 99.95 100.08 99.90 99.91 4.4K
09:53 99.81 99.99 99.81 99.99 2.9K
09:54 99.99 100.05 99.99 99.99 1.0K
09:55 100.05 100.06 99.98 100.06 6.9K
09:56 100.06 100.07 99.95 100.06 4.8K
09:57 100.06 100.06 99.96 100.05 0.2K
09:58 99.96 100.05 99.91 100.00 0.7K
09:59 99.97 100.00 99.91 100.00 1.3K
10:00 99.91 100.00 99.91 100.00 0.3K
10:01 100.00 100.00 99.86 99.86 5.6K
10:02 99.93 99.96 99.85 99.96 0.9K
10:03 99.98 100.00 99.96 99.97 3.6K
10:04 99.98 99.98 99.85 99.91 1.2K
10:05 99.91 99.92 99.71 99.71 4.4K
10:06 99.65 99.87 99.50 99.87 6.5K
10:07 99.92 99.96 99.81 99.90 5.0K
10:08 99.89 99.95 99.68 99.85 7.1K
10:09 99.95 99.95 99.85 99.85 1.6K
10:10 99.95 99.95 99.87 99.95 0.3K
10:11 99.85 99.92 99.85 99.92 0.6K
10:12 99.90 99.92 99.90 99.92 1.5K
10:13 99.92 99.95 99.71 99.82 6.5K
10:14 99.82 99.89 99.77 99.88 2.1K
10:15 99.88 99.95 99.88 99.95 5.2K
10:16 99.88 99.88 99.88 99.88 0.1K
10:17 99.84 99.84 99.65 99.65 5.2K
10:18 99.75 99.77 99.65 99.77 0.3K
10:19 99.81 99.81 99.80 99.80 0.4K
10:20 99.80 99.80 99.75 99.80 0.5K
10:21 99.80 99.95 99.80 99.95 0.6K
10:22 99.87 99.92 99.75 99.75 1.7K
10:23 99.72 99.88 99.72 99.88 1.1K
10:24 99.88 100.24 99.87 100.24 12.9K
10:25 100.37 100.37 100.01 100.01 5.4K
10:26 100.01 100.01 99.75 99.75 4.2K
10:27 99.90 100.04 99.90 100.04 1.4K
10:28 100.15 100.16 100.07 100.15 0.7K
10:29 100.18 100.24 100.14 100.20 3.4K
10:30 100.10 100.19 100.10 100.19 2.7K
10:31 100.19 100.19 99.80 99.98 2.7K
10:32 99.95 99.95 99.76 99.76 1.3K
10:33 99.92 99.96 99.76 99.76 1.2K
10:34 99.90 99.90 99.72 99.72 4.5K
10:35 99.76 99.78 99.50 99.78 11.7K
10:36 99.70 99.78 99.70 99.73 1.0K
10:37 99.73 99.75 99.70 99.75 5.3K
10:38 99.75 99.75 99.75 99.75 0.3K
10:39 99.79 99.79 99.70 99.78 0.2K
10:40 99.61 99.67 99.51 99.63 2.0K
10:41 99.54 99.75 99.54 99.75 1.3K
10:42 99.59 99.70 99.55 99.70 3.3K
10:43 99.65 99.70 99.50 99.51 5.3K
10:44 99.45 99.45 99.31 99.31 16.4K
10:45 99.30 99.39 99.23 99.23 5.4K
10:46 99.23 99.30 99.00 99.27 22.6K
10:47 99.25 99.25 99.00 99.17 12.3K
10:48 99.17 99.27 99.04 99.14 2.9K
10:49 99.23 99.23 99.23 99.23 0.6K
10:50 99.23 99.23 98.87 98.87 26.1K
10:51 98.86 98.99 98.70 98.71 4.7K
10:52 98.80 99.10 98.69 98.85 9.2K
10:53 98.93 99.20 98.86 99.20 1.2K
10:54 99.17 99.17 98.96 98.99 0.7K
10:55 98.99 98.99 98.90 98.90 1.2K
10:56 99.11 99.13 99.02 99.13 1.3K
10:57 99.13 99.13 99.00 99.00 0.8K
10:58 99.00 99.10 99.00 99.07 1.0K
10:59 99.05 99.11 99.00 99.11 1.3K
11:00 99.12 99.12 99.11 99.12 0.1K
11:01 99.01 99.04 98.90 99.02 5.3K
11:02 99.05 99.09 98.90 99.09 1.6K
11:03 99.12 99.12 99.10 99.10 4.7K
11:04 98.98 99.12 98.98 99.12 5.9K
11:05 99.11 99.30 99.11 99.30 2.8K
11:06 99.29 99.33 99.19 99.33 0.8K
11:07 99.40 99.40 99.30 99.39 1.0K
11:08 99.30 99.34 99.25 99.34 0.2K
11:09 99.34 99.40 99.31 99.40 0.5K
11:10 99.40 99.40 99.30 99.35 0.3K
11:11 99.35 99.35 99.25 99.30 0.3K
11:12 99.21 99.25 99.21 99.21 0.8K
11:13 99.16 99.16 99.02 99.02 1.5K
11:14 99.04 99.43 99.04 99.40 5.6K
11:15 99.27 99.37 99.06 99.17 0.4K
11:16 99.17 99.24 99.06 99.23 1.0K
11:17 99.23 99.23 99.07 99.22 5.2K
11:18 99.08 99.23 99.08 99.23 0.1K
11:19 99.23 99.24 99.11 99.23 4.9K
11:20 99.24 99.30 99.24 99.29 0.5K
11:21 99.27 99.30 99.14 99.24 0.6K
11:22 99.28 99.28 99.14 99.14 2.1K
11:23 99.25 99.29 99.11 99.11 2.2K
11:24 99.14 99.30 99.14 99.29 2.6K
11:25 99.26 99.32 99.26 99.32 1.4K
11:26 99.32 99.35 99.26 99.35 1.8K
11:27 99.35 99.40 99.25 99.36 7.9K
11:28 99.26 99.44 99.26 99.44 1.5K
11:29 99.48 99.48 99.34 99.34 2.5K
11:30 99.44 99.47 99.30 99.47 8.6K
11:31 99.38 99.49 99.31 99.49 3.8K
11:32 99.36 99.46 99.36 99.44 0.3K
11:33 99.40 99.44 99.31 99.31 1.7K
11:34 99.31 99.43 99.30 99.40 0.6K
11:35 99.29 99.36 99.27 99.36 1.2K
11:36 99.29 99.40 99.29 99.40 0.6K
11:37 99.64 99.91 99.64 99.91 49.4K
11:38 100.10 100.10 99.82 99.82 1.2K
11:39 99.82 99.99 99.82 99.99 1.6K
11:40 99.98 99.98 99.85 99.97 2.3K
11:41 99.86 100.00 99.86 100.00 1.2K
11:42 99.86 99.87 99.80 99.80 3.6K
11:43 99.80 99.99 99.80 99.99 0.9K
11:44 100.00 100.00 99.90 99.90 0.3K
11:45 99.90 99.96 99.84 99.96 1.6K
11:46 99.96 100.04 99.86 100.04 1.2K
11:47 100.04 100.06 100.00 100.06 0.5K
11:48 99.99 100.19 99.99 100.10 5.2K
11:49 100.25 100.65 100.25 100.50 22.8K
11:50 100.64 100.65 100.63 100.65 12.5K
11:51 100.60 100.60 100.41 100.41 2.0K
11:52 100.43 100.43 100.26 100.26 0.4K
11:53 100.36 100.36 100.14 100.24 0.6K
11:54 100.24 100.32 100.24 100.32 1.5K
11:55 100.25 100.26 100.16 100.24 2.9K
11:56 100.12 100.54 100.12 100.31 11.6K
11:57 100.40 100.60 100.40 100.60 4.2K
11:58 100.70 100.70 100.50 100.62 11.4K
11:59 100.65 100.72 100.50 100.50 4.3K
12:00 100.50 100.50 100.40 100.50 0.6K
12:01 100.49 100.50 100.21 100.50 2.8K
12:02 100.50 100.58 100.38 100.58 1.0K
12:03 100.69 100.69 100.56 100.65 0.9K
12:04 100.62 100.62 100.59 100.62 3.6K
12:05 100.61 100.61 100.50 100.60 0.3K
12:06 100.50 100.62 100.50 100.60 0.9K
12:07 100.48 100.56 100.42 100.42 1.2K
12:08 100.55 100.55 100.35 100.36 1.6K
12:09 100.36 100.40 100.33 100.40 1.0K
12:10 100.54 100.62 100.42 100.60 1.6K
12:11 100.56 100.65 100.45 100.65 1.0K
12:12 100.48 100.50 100.45 100.48 1.4K
12:13 100.42 100.45 100.42 100.45 3.3K
12:14 100.60 100.60 100.56 100.56 1.4K
12:15 100.55 100.63 100.50 100.54 0.9K
12:16 100.54 100.64 100.52 100.52 2.4K
12:17 100.64 100.64 100.51 100.51 0.4K
12:18 100.60 100.63 100.60 100.63 1.2K
12:19 100.63 100.64 100.63 100.64 1.2K
12:20 100.63 100.64 100.48 100.56 3.2K
12:21 100.50 100.60 100.50 100.60 0.6K
12:22 100.60 100.64 100.54 100.64 0.8K
12:23 100.60 100.60 100.50 100.56 1.1K
12:24 100.50 100.59 100.50 100.59 0.4K
12:25 100.55 100.60 100.55 100.60 0.4K
12:26 100.52 100.52 100.52 100.52 0.3K
12:27 100.51 100.51 100.50 100.50 1.9K
12:28 100.50 100.50 100.45 100.50 0.2K
12:29 100.50 100.50 100.11 100.11 3.0K
12:30 100.27 100.27 100.14 100.14 1.1K
12:31 100.14 100.30 100.12 100.29 4.2K
12:32 100.28 100.29 100.16 100.29 0.2K
12:33 100.29 100.29 100.25 100.25 0.6K
12:34 100.29 100.42 100.25 100.25 1.2K
12:35 100.24 100.25 100.24 100.25 0.6K
12:36 100.24 100.24 100.11 100.11 0.7K
12:37 100.20 100.20 100.00 100.19 2.8K
12:38 100.22 100.22 100.22 100.22 0.1K
12:39 100.20 100.20 100.18 100.18 0.0K
12:40 100.17 100.17 100.02 100.02 0.8K
12:41 100.17 100.19 100.03 100.19 1.3K
12:42 100.19 100.19 100.03 100.18 1.6K
12:43 100.18 100.24 100.16 100.24 7.4K
12:44 100.24 100.24 100.13 100.24 0.4K
12:45 100.17 100.24 100.17 100.24 0.4K
12:46 100.24 100.28 100.24 100.28 0.5K
12:47 100.28 100.33 100.28 100.33 0.2K
12:48 100.24 100.41 100.24 100.34 1.0K
12:49 100.23 100.36 100.23 100.30 0.1K
12:50 100.30 100.30 100.23 100.23 0.8K
12:51 100.30 100.30 100.30 100.30 0.0K
12:52 100.30 100.30 100.21 100.30 1.6K
12:53 100.30 100.36 100.30 100.36 0.6K
12:54 100.35 100.36 100.35 100.36 0.0K
12:55 100.36 100.49 100.36 100.49 3.3K
12:56 100.48 100.48 100.27 100.27 0.4K
12:57 100.36 100.44 100.16 100.16 17.2K
12:58 100.27 100.27 100.16 100.19 0.1K
12:59 100.17 100.27 100.17 100.26 0.4K
13:00 100.19 100.26 100.19 100.26 0.0K
13:01 100.25 100.39 100.23 100.39 0.6K
13:02 100.39 100.43 100.39 100.43 0.4K
13:03 100.39 100.39 100.32 100.32 1.0K
13:04 100.43 100.48 100.20 100.35 2.0K
13:05 100.21 100.21 100.21 100.21 1.2K
13:06 100.21 100.35 100.21 100.35 0.3K
13:07 100.31 100.34 100.22 100.34 1.2K
13:08 100.35 100.37 100.21 100.37 0.5K
13:09 100.43 100.45 100.43 100.45 1.1K
13:10 100.45 100.45 100.42 100.42 4.3K
13:11 100.43 100.43 100.35 100.43 0.3K
13:12 100.42 100.43 100.24 100.24 2.9K
13:13 100.24 100.24 100.24 100.24 0.2K
13:14 100.35 100.35 100.35 100.35 0.3K
13:15 100.24 100.35 100.06 100.06 5.5K
13:16 100.13 100.13 99.86 99.98 2.5K
13:17 100.04 100.04 99.99 100.00 0.8K
13:18 100.00 100.13 99.90 100.13 2.5K
13:19 100.16 100.16 99.97 100.04 0.6K
13:20 100.07 100.13 100.04 100.13 0.1K
13:21 100.13 100.13 99.86 99.86 3.3K
13:22 99.80 99.84 99.77 99.84 1.9K
13:23 99.66 99.72 99.60 99.72 3.3K
13:24 99.60 99.80 99.60 99.80 3.2K
13:25 99.80 99.99 99.80 99.90 2.5K
13:26 99.80 99.86 99.73 99.74 0.3K
13:27 99.72 99.74 99.65 99.65 1.9K
13:28 99.75 99.81 99.57 99.79 2.8K
13:29 99.79 99.84 99.79 99.84 0.9K
13:30 99.82 99.82 99.77 99.77 0.3K
13:31 99.77 99.77 99.50 99.71 4.3K
13:32 99.58 99.66 99.58 99.66 0.1K
13:33 99.67 99.69 99.59 99.69 0.4K
13:34 99.59 99.70 99.50 99.70 1.6K
13:35 99.69 99.69 99.65 99.65 0.7K
13:36 99.68 99.71 99.65 99.71 1.1K
13:37 99.60 99.66 99.50 99.50 1.3K
13:38 99.52 99.62 99.50 99.50 2.6K
13:39 99.50 99.62 99.50 99.62 0.2K
13:40 99.62 99.66 99.51 99.66 0.8K
13:41 99.68 99.80 99.68 99.80 0.7K
13:42 99.80 99.80 99.67 99.80 1.1K
13:43 99.80 99.80 99.62 99.62 0.2K
13:44 99.79 99.80 99.66 99.66 0.4K
13:45 99.76 99.76 99.66 99.66 0.1K
13:46 99.76 99.80 99.76 99.80 0.1K
13:47 99.80 99.80 99.75 99.75 0.2K
13:48 99.75 99.75 99.66 99.72 0.8K
13:49 99.68 99.68 99.65 99.65 0.6K
13:50 99.60 99.60 99.50 99.50 0.8K
13:51 99.70 99.75 99.70 99.74 2.1K
13:52 99.58 99.70 99.58 99.70 0.6K
13:53 99.59 99.70 99.59 99.70 0.7K
13:54 99.67 99.67 99.60 99.60 1.6K
13:55 99.51 99.71 99.50 99.71 1.2K
13:56 99.60 99.69 99.55 99.67 0.5K
13:57 99.65 99.65 99.53 99.65 0.2K
13:58 99.66 99.66 99.51 99.66 1.1K
13:59 99.55 99.66 99.55 99.66 0.1K
14:00 99.83 100.00 99.83 100.00 7.4K
14:01 100.00 100.00 99.91 100.00 2.6K
14:02 99.86 100.04 99.86 100.03 1.5K
14:03 100.03 100.03 99.76 100.00 3.0K
14:04 99.81 99.93 99.79 99.79 1.2K
14:05 99.95 99.95 99.94 99.94 0.0K
14:06 99.81 100.11 99.81 100.11 4.8K
14:07 100.00 100.11 100.00 100.11 2.9K
14:08 100.00 100.15 100.00 100.13 0.7K
14:09 100.13 100.13 99.93 100.07 3.1K
14:10 100.10 100.10 99.98 99.98 0.2K
14:11 100.09 100.11 99.99 99.99 4.0K
14:12 100.11 100.11 99.98 99.98 1.1K
14:13 99.98 100.00 99.90 100.00 6.1K
14:14 99.90 100.00 99.88 99.88 1.6K
14:15 99.90 100.00 99.90 100.00 0.3K
14:16 100.00 100.00 99.99 100.00 0.3K
14:17 99.90 99.90 99.80 99.90 0.8K
14:18 99.90 99.90 99.81 99.81 1.4K
14:19 99.99 100.04 99.99 100.04 3.1K
14:20 100.04 100.04 100.00 100.01 1.2K
14:21 100.02 100.09 99.97 100.08 4.5K
14:22 100.29 100.44 100.29 100.40 3.9K
14:23 100.38 100.40 100.20 100.28 1.5K
14:24 100.25 100.25 100.07 100.07 0.4K
14:25 100.13 100.13 100.01 100.13 0.5K
14:26 100.00 100.12 100.00 100.12 1.2K
14:27 100.13 100.13 99.98 100.12 1.6K
14:28 100.12 100.12 100.00 100.00 0.1K
14:29 100.00 100.12 100.00 100.12 0.9K
14:30 100.01 100.01 100.01 100.01 0.1K
14:31 100.09 100.09 99.97 99.99 3.3K
14:32 100.00 100.00 99.97 99.97 0.6K
14:33 99.97 99.97 99.87 99.87 2.3K
14:34 99.87 99.95 99.71 99.71 2.3K
14:35 99.77 99.97 99.77 99.94 9.6K
14:36 99.94 99.94 99.79 99.90 1.1K
14:37 99.92 99.92 99.92 99.92 1.0K
14:38 99.92 99.95 99.92 99.95 15.2K
14:39 99.95 99.95 99.95 99.95 1.3K
14:40 99.95 100.00 99.93 100.00 2.4K
14:41 100.00 100.19 100.00 100.19 2.6K
14:42 100.25 100.30 100.25 100.30 6.9K
14:43 100.20 100.36 100.20 100.36 7.8K
14:44 100.34 100.50 100.24 100.48 6.5K
14:45 100.33 100.42 100.30 100.40 3.4K
14:46 100.30 100.33 100.21 100.22 0.8K
14:47 100.33 100.33 100.22 100.33 0.3K
14:48 100.30 100.30 100.01 100.29 8.3K
14:49 100.10 100.18 99.92 100.06 6.0K
14:50 100.07 100.09 100.03 100.03 2.1K
14:51 100.09 100.20 99.98 100.20 2.5K
14:52 100.20 100.20 100.05 100.06 2.6K
14:53 100.10 100.10 100.00 100.02 8.0K
14:54 100.01 100.40 100.01 100.40 7.2K
14:55 100.38 100.47 100.35 100.47 7.2K
14:56 100.28 100.34 100.25 100.25 1.4K
14:57 100.33 100.33 100.20 100.20 0.8K
14:58 100.16 100.21 100.16 100.21 0.2K
14:59 100.20 100.20 100.00 100.00 2.3K
15:00 100.04 100.20 100.04 100.20 0.9K
15:01 100.20 100.20 100.08 100.08 2.1K
15:02 100.10 100.20 99.99 100.00 4.2K
15:03 100.00 100.13 100.00 100.13 2.4K
15:04 100.15 100.32 100.13 100.30 8.8K
15:05 100.08 100.34 100.08 100.27 12.8K
15:06 100.25 100.34 100.25 100.25 0.2K
15:07 100.34 100.34 100.15 100.19 2.1K
15:08 100.02 100.32 100.02 100.22 10.1K
15:09 100.34 100.44 100.22 100.43 8.5K
15:10 100.24 100.46 100.23 100.46 11.1K
15:11 100.46 100.46 100.24 100.24 0.7K
15:12 100.36 100.36 100.30 100.30 1.4K
15:13 100.33 100.42 100.33 100.40 3.9K
15:14 100.42 100.60 100.38 100.60 14.5K
15:15 100.51 100.59 100.44 100.59 2.0K
15:16 100.50 100.58 100.50 100.55 2.5K
15:17 100.55 100.56 100.50 100.56 3.4K
15:18 100.45 100.80 100.45 100.66 12.8K
15:19 100.68 100.70 100.47 100.61 8.7K
15:20 100.78 100.95 100.68 100.70 8.1K
15:21 100.75 100.75 100.70 100.70 1.3K
15:22 100.69 100.69 100.65 100.65 3.4K
15:23 100.65 100.89 100.65 100.89 3.7K
15:24 100.89 100.90 100.75 100.77 3.2K
15:25 100.90 100.90 100.88 100.88 2.7K
15:26 100.88 100.88 100.57 100.59 5.7K
15:27 100.65 100.76 100.57 100.70 6.0K
15:28 100.70 100.75 100.61 100.69 8.1K
15:29 100.79 100.90 100.49 100.49 13.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar