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
09:15 100.90 100.90 100.00 100.38 41.9K
09:16 100.89 100.89 100.26 100.57 31.9K
09:17 100.50 100.80 100.47 100.80 9.3K
09:18 100.80 101.83 100.80 101.52 29.2K
09:19 101.63 102.40 101.63 102.28 35.6K
09:20 102.32 102.32 101.80 101.80 26.0K
09:21 102.20 102.60 102.20 102.28 34.0K
09:22 102.35 102.65 102.35 102.42 11.2K
09:23 102.59 102.59 102.31 102.43 16.6K
09:24 102.30 102.40 102.27 102.27 10.4K
09:25 102.23 102.59 102.15 102.59 30.1K
09:26 102.60 103.12 102.60 102.83 52.5K
09:27 102.72 102.94 102.59 102.94 11.7K
09:28 102.91 102.94 102.56 102.94 10.8K
09:29 102.90 103.20 102.86 102.86 40.3K
09:30 102.78 102.79 102.25 102.46 31.0K
09:31 102.41 102.59 102.15 102.40 9.6K
09:32 102.25 102.40 101.92 101.92 27.6K
09:33 102.18 102.20 101.90 102.20 15.0K
09:34 102.26 102.50 102.20 102.50 8.3K
09:35 102.45 102.64 102.41 102.54 9.1K
09:36 102.56 102.56 102.26 102.26 13.9K
09:37 102.19 102.70 102.19 102.65 8.1K
09:38 102.70 102.80 102.60 102.74 7.2K
09:39 102.80 102.80 102.64 102.80 3.5K
09:40 102.79 102.90 102.73 102.90 15.2K
09:41 102.94 103.10 102.88 103.01 36.1K
09:42 103.00 103.01 102.93 102.93 10.0K
09:43 102.91 102.95 102.72 102.72 7.5K
09:44 102.70 102.94 102.66 102.94 5.6K
09:45 102.83 102.83 102.62 102.80 6.4K
09:46 102.79 102.79 102.50 102.69 5.5K
09:47 102.69 102.70 102.57 102.70 1.5K
09:48 102.72 102.72 102.36 102.63 9.4K
09:49 102.63 102.69 102.47 102.47 2.6K
09:50 102.44 102.75 102.44 102.75 16.7K
09:51 102.90 102.90 102.80 102.86 3.0K
09:52 102.71 102.85 102.57 102.80 8.7K
09:53 102.70 102.70 102.50 102.65 2.5K
09:54 102.66 102.68 102.50 102.68 1.4K
09:55 102.68 102.68 102.57 102.61 3.7K
09:56 102.68 102.68 102.50 102.60 3.6K
09:57 102.67 102.99 102.67 102.87 13.4K
09:58 102.88 102.88 102.82 102.83 1.0K
09:59 102.94 103.40 102.94 103.32 30.5K
10:00 103.32 103.32 102.96 102.96 14.8K
10:01 102.99 103.25 102.97 103.20 3.5K
10:02 103.03 103.20 102.97 103.20 4.3K
10:03 103.10 103.24 103.00 103.09 3.0K
10:04 103.00 103.00 102.77 102.89 4.2K
10:05 102.75 103.00 102.70 102.99 4.9K
10:06 102.80 102.83 102.65 102.65 4.9K
10:07 102.60 102.60 102.40 102.44 15.3K
10:08 102.35 102.64 102.26 102.60 7.9K
10:09 102.60 102.65 102.45 102.46 2.3K
10:10 102.55 102.58 102.37 102.49 8.5K
10:11 102.49 102.57 102.40 102.57 2.4K
10:12 102.57 102.57 102.33 102.47 3.2K
10:13 102.48 102.48 102.23 102.31 2.2K
10:14 102.31 102.54 102.31 102.42 2.4K
10:15 102.55 102.64 102.35 102.54 13.5K
10:16 102.51 102.80 102.51 102.80 4.1K
10:17 102.70 102.80 102.52 102.74 2.4K
10:18 102.60 102.66 102.54 102.66 1.7K
10:19 102.47 102.60 102.35 102.52 14.5K
10:20 102.28 102.50 102.28 102.50 3.5K
10:21 102.40 102.50 102.40 102.40 0.8K
10:22 102.50 102.59 102.50 102.59 2.4K
10:23 102.59 102.59 102.45 102.45 4.6K
10:24 102.54 102.65 102.40 102.53 7.3K
10:25 102.53 102.53 102.23 102.23 1.6K
10:26 102.21 102.25 102.10 102.25 13.9K
10:27 102.20 102.38 102.20 102.32 3.3K
10:28 102.26 102.40 102.26 102.40 1.9K
10:29 102.28 102.37 102.28 102.37 1.2K
10:30 102.40 102.47 102.32 102.32 2.9K
10:31 102.24 102.47 102.11 102.47 5.2K
10:32 102.47 102.50 102.37 102.50 1.7K
10:33 102.30 102.44 102.26 102.34 2.2K
10:34 102.35 102.45 102.31 102.31 3.9K
10:35 102.44 102.45 102.26 102.45 4.5K
10:36 102.44 102.45 102.43 102.45 2.0K
10:37 102.43 102.43 102.28 102.28 0.5K
10:38 102.41 102.41 102.25 102.40 1.7K
10:39 102.27 102.41 102.27 102.41 0.4K
10:40 102.41 102.42 102.28 102.28 1.1K
10:41 102.40 102.40 102.25 102.25 2.2K
10:42 102.25 102.74 102.25 102.74 16.8K
10:43 102.66 102.70 102.65 102.65 3.1K
10:44 102.65 102.87 102.65 102.74 16.5K
10:45 102.70 102.74 102.51 102.68 2.2K
10:46 102.69 102.69 102.52 102.68 2.0K
10:47 102.55 102.70 102.52 102.56 4.2K
10:48 102.71 102.90 102.70 102.70 8.5K
10:49 102.70 103.14 102.70 102.76 26.0K
10:50 103.08 103.12 102.92 102.92 4.0K
10:51 102.91 102.92 102.76 102.79 2.2K
10:52 102.79 102.87 102.79 102.85 0.7K
10:53 102.70 102.98 102.70 102.98 1.9K
10:54 102.98 102.98 102.68 102.88 2.7K
10:55 102.90 102.98 102.80 102.80 4.0K
10:56 102.80 102.80 102.73 102.79 3.1K
10:57 102.79 102.84 102.70 102.84 1.0K
10:58 102.73 102.84 102.72 102.80 0.5K
10:59 102.80 102.80 102.70 102.78 0.9K
11:00 102.76 102.76 102.58 102.74 2.3K
11:01 102.72 102.72 102.59 102.70 0.3K
11:02 102.66 102.70 102.66 102.70 1.8K
11:03 102.69 102.70 102.69 102.70 0.3K
11:04 102.70 102.75 102.60 102.60 1.3K
11:05 102.60 102.60 102.51 102.51 1.8K
11:06 102.50 102.55 102.50 102.50 2.8K
11:07 102.55 102.55 102.45 102.45 1.9K
11:08 102.51 102.51 102.40 102.40 1.0K
11:09 102.40 102.50 102.40 102.47 0.2K
11:10 102.47 102.50 102.47 102.50 1.2K
11:11 102.41 102.51 102.41 102.48 0.7K
11:12 102.34 102.50 102.34 102.46 1.1K
11:13 102.46 102.50 102.30 102.30 4.6K
11:14 102.42 102.44 102.20 102.30 5.5K
11:15 102.30 102.44 102.15 102.43 8.6K
11:16 102.28 102.43 102.21 102.42 1.9K
11:17 102.43 102.43 102.22 102.27 3.1K
11:18 102.39 102.39 102.39 102.39 0.2K
11:19 102.39 102.48 102.30 102.45 4.0K
11:20 102.32 102.47 102.32 102.35 0.2K
11:21 102.47 102.49 102.47 102.48 0.2K
11:22 102.35 102.48 102.35 102.48 0.3K
11:23 102.48 102.48 102.48 102.48 3.3K
11:24 102.48 102.48 102.41 102.47 0.9K
11:25 102.48 102.48 102.47 102.48 0.9K
11:26 102.48 102.48 102.40 102.40 0.5K
11:27 102.45 102.45 102.40 102.45 0.4K
11:28 102.45 102.56 102.45 102.55 9.4K
11:29 102.65 102.65 102.34 102.34 2.9K
11:30 102.33 102.51 102.33 102.51 0.3K
11:31 102.52 102.52 102.33 102.44 0.9K
11:32 102.45 102.49 102.35 102.49 1.4K
11:33 102.51 102.51 102.36 102.38 0.8K
11:34 102.51 102.51 102.42 102.42 0.2K
11:35 102.40 102.63 102.40 102.55 6.5K
11:36 102.51 102.52 102.40 102.40 3.7K
11:37 102.40 102.53 102.40 102.40 0.1K
11:38 102.40 102.54 102.40 102.48 5.4K
11:39 102.54 102.56 102.54 102.56 0.2K
11:40 102.50 102.57 102.50 102.57 0.4K
11:41 102.57 102.57 102.50 102.50 0.6K
11:42 102.53 102.53 102.40 102.40 4.7K
11:43 102.40 102.45 102.35 102.45 1.5K
11:44 102.45 102.45 102.20 102.20 7.0K
11:45 102.30 102.40 102.30 102.40 0.5K
11:46 102.30 102.38 102.14 102.38 2.4K
11:47 102.25 102.38 102.25 102.25 0.2K
11:48 102.02 102.28 102.02 102.28 6.3K
11:49 102.29 102.29 102.16 102.29 1.8K
11:50 102.29 102.37 102.29 102.37 0.6K
11:51 102.39 102.39 102.21 102.38 1.4K
11:52 102.38 102.38 102.17 102.17 1.4K
11:53 102.16 102.20 102.05 102.19 4.6K
11:54 102.20 102.25 102.05 102.25 2.5K
11:55 102.33 102.33 102.10 102.10 0.9K
11:56 102.22 102.22 102.20 102.21 1.4K
11:57 102.21 102.21 102.05 102.05 0.8K
11:58 102.05 102.19 102.05 102.11 0.4K
11:59 102.20 102.21 102.10 102.21 2.2K
12:00 102.20 102.25 102.10 102.13 10.6K
12:01 102.26 102.29 102.13 102.28 0.4K
12:02 102.27 102.27 102.02 102.19 2.2K
12:03 102.07 102.20 102.03 102.20 0.3K
12:04 102.20 102.20 102.08 102.08 0.3K
12:05 102.20 102.23 102.08 102.20 0.4K
12:06 102.08 102.25 102.08 102.25 1.9K
12:07 102.09 102.33 102.09 102.24 1.0K
12:08 102.24 102.29 102.10 102.16 0.5K
12:09 102.30 102.30 102.10 102.10 1.5K
12:10 102.29 102.30 102.29 102.30 0.1K
12:11 102.26 102.26 102.09 102.18 5.1K
12:12 102.18 102.28 102.18 102.28 0.3K
12:13 102.28 102.29 102.20 102.20 0.2K
12:14 102.28 102.28 102.20 102.27 1.1K
12:15 102.20 102.27 102.15 102.27 2.4K
12:16 102.27 102.50 102.27 102.50 24.7K
12:17 102.58 102.60 102.50 102.59 0.5K
12:18 102.59 102.59 102.59 102.59 2.5K
12:19 102.59 102.64 102.50 102.52 1.9K
12:20 102.65 102.65 102.52 102.60 1.8K
12:21 102.50 102.51 102.50 102.51 0.2K
12:22 102.60 102.60 102.59 102.59 0.1K
12:23 102.58 102.58 102.41 102.41 0.4K
12:24 102.32 102.45 102.29 102.29 1.1K
12:25 102.43 102.43 102.26 102.40 0.5K
12:26 102.40 102.40 102.39 102.39 0.2K
12:27 102.40 102.40 102.40 102.40 0.0K
12:28 102.39 102.44 102.39 102.44 0.7K
12:29 102.43 102.43 102.26 102.31 0.6K
12:30 102.26 102.32 102.14 102.14 8.7K
12:31 102.28 102.34 102.28 102.34 0.8K
12:32 102.34 102.34 102.34 102.34 0.1K
12:33 102.34 102.44 102.30 102.44 5.9K
12:34 102.34 102.34 102.34 102.34 0.4K
12:35 102.36 102.36 102.28 102.28 0.5K
12:36 102.19 102.27 102.15 102.27 0.1K
12:37 102.27 102.46 102.26 102.33 5.9K
12:38 102.45 102.45 102.30 102.44 0.3K
12:39 102.44 102.50 102.44 102.50 1.2K
12:40 102.50 102.50 102.39 102.39 0.8K
12:41 102.25 102.29 102.25 102.28 1.1K
12:42 102.28 102.30 102.20 102.30 0.3K
12:43 102.30 102.30 102.20 102.30 2.3K
12:44 102.20 102.44 102.20 102.44 1.0K
12:45 102.43 102.44 102.02 102.30 6.1K
12:46 102.30 102.31 102.30 102.31 0.0K
12:47 102.44 102.44 102.31 102.31 1.3K
12:48 102.31 102.31 102.25 102.25 1.9K
12:49 102.31 102.31 102.25 102.31 0.6K
12:50 102.43 102.43 102.43 102.43 0.0K
12:51 102.43 102.44 102.29 102.29 0.8K
12:52 102.40 102.49 102.37 102.45 6.3K
12:53 102.44 102.45 102.44 102.45 0.8K
12:54 102.45 102.45 102.32 102.32 0.5K
12:55 102.30 102.44 102.30 102.44 1.0K
12:56 102.44 102.46 102.44 102.46 2.9K
12:57 102.51 102.53 102.51 102.51 1.0K
12:58 102.52 102.58 102.52 102.55 0.5K
12:59 102.70 102.70 102.41 102.50 6.5K
13:00 102.40 102.40 102.15 102.15 10.5K
13:01 102.11 102.25 102.07 102.07 6.7K
13:02 102.02 102.08 101.85 101.85 37.2K
13:03 101.98 101.98 101.80 101.80 4.0K
13:04 101.90 102.00 101.90 102.00 1.4K
13:05 102.00 102.00 101.98 102.00 1.4K
13:06 102.00 102.10 102.00 102.10 1.8K
13:07 102.10 102.10 102.00 102.08 1.9K
13:08 102.08 102.09 102.08 102.09 1.1K
13:09 102.09 102.09 102.09 102.09 0.4K
13:10 102.08 102.09 101.90 101.92 7.4K
13:11 101.97 101.97 101.97 101.97 0.0K
13:12 101.97 102.00 101.90 101.90 1.4K
13:13 101.94 101.95 101.83 101.83 1.3K
13:14 101.99 102.00 101.94 101.94 1.3K
13:15 101.83 101.95 101.83 101.85 0.1K
13:16 101.85 101.85 101.70 101.79 9.1K
13:17 101.80 101.80 101.70 101.80 1.1K
13:18 101.77 101.80 101.75 101.75 0.9K
13:19 101.75 101.93 101.75 101.93 0.3K
13:20 101.93 101.94 101.78 101.92 0.8K
13:21 101.89 101.89 101.77 101.78 1.3K
13:22 101.89 101.92 101.76 101.92 1.2K
13:23 101.92 101.92 101.70 101.70 2.0K
13:24 101.70 101.80 101.36 101.41 27.1K
13:25 101.58 101.74 101.40 101.57 1.2K
13:26 101.54 101.71 101.54 101.71 3.0K
13:27 101.71 101.71 101.57 101.66 3.8K
13:28 101.57 101.68 101.57 101.68 0.9K
13:29 101.68 101.68 101.58 101.65 0.2K
13:30 101.57 101.68 101.57 101.68 1.2K
13:31 101.68 101.68 101.68 101.68 0.3K
13:32 101.68 101.84 101.68 101.83 0.9K
13:33 101.69 101.70 101.65 101.70 1.4K
13:34 101.69 101.70 101.61 101.70 4.1K
13:35 101.80 101.80 101.80 101.80 0.1K
13:36 101.80 101.84 101.76 101.84 2.8K
13:37 101.84 101.84 101.75 101.80 0.7K
13:38 101.80 101.85 101.80 101.85 0.5K
13:39 101.80 101.80 101.70 101.70 0.7K
13:40 101.70 101.73 101.70 101.70 1.6K
13:41 101.75 101.82 101.75 101.82 1.3K
13:42 101.70 101.82 101.70 101.81 0.2K
13:43 101.68 101.68 101.61 101.62 6.9K
13:44 101.71 101.71 101.69 101.70 0.1K
13:45 101.70 101.70 101.61 101.65 0.3K
13:46 101.70 101.70 101.45 101.45 2.3K
13:47 101.57 101.57 101.47 101.55 0.2K
13:48 101.55 101.59 101.44 101.44 2.0K
13:49 101.65 101.65 101.54 101.54 4.1K
13:50 101.55 101.65 101.55 101.65 0.2K
13:51 101.54 101.64 101.51 101.64 0.8K
13:52 101.64 101.70 101.59 101.59 4.1K
13:53 101.55 101.72 101.55 101.72 0.7K
13:54 101.72 101.79 101.72 101.79 1.1K
13:55 101.80 101.80 101.80 101.80 0.1K
13:56 101.80 101.80 101.66 101.66 0.6K
13:57 101.80 101.80 101.71 101.75 0.3K
13:58 101.73 101.73 101.52 101.64 1.4K
13:59 101.67 101.69 101.58 101.58 1.0K
14:00 101.65 101.68 101.62 101.62 2.0K
14:01 101.50 101.62 101.50 101.62 0.0K
14:02 101.60 101.60 101.52 101.52 0.9K
14:03 101.50 101.64 101.50 101.64 2.1K
14:04 101.51 101.60 101.50 101.60 1.2K
14:05 101.54 101.71 101.54 101.58 0.2K
14:06 101.55 101.69 101.55 101.69 0.3K
14:07 101.69 101.71 101.69 101.71 0.5K
14:08 101.71 101.71 101.58 101.58 0.2K
14:09 101.68 101.68 101.55 101.55 0.5K
14:10 101.51 101.64 101.51 101.64 7.6K
14:11 101.62 101.62 101.52 101.55 0.1K
14:12 101.55 101.68 101.55 101.67 0.0K
14:13 101.67 101.67 101.50 101.57 9.4K
14:14 101.57 101.59 101.50 101.50 0.5K
14:15 101.45 101.59 101.45 101.59 0.1K
14:16 101.59 101.59 101.42 101.56 1.8K
14:17 101.58 101.58 101.42 101.55 0.8K
14:18 101.55 101.55 101.43 101.43 0.6K
14:19 101.42 101.64 101.42 101.64 6.8K
14:20 101.70 101.70 101.70 101.70 0.3K
14:21 101.70 101.70 101.70 101.70 0.3K
14:22 101.70 101.92 101.70 101.92 9.7K
14:23 102.00 102.00 101.92 101.92 0.8K
14:24 101.92 101.99 101.92 101.99 0.7K
14:25 101.99 101.99 101.92 101.99 0.2K
14:26 101.99 101.99 101.92 101.99 0.3K
14:27 101.92 102.00 101.92 101.92 0.3K
14:28 101.90 101.98 101.82 101.98 1.6K
14:29 101.98 102.00 101.92 101.94 1.1K
14:30 101.94 101.98 101.82 101.95 1.3K
14:31 101.94 101.94 101.71 101.87 1.9K
14:32 101.72 101.90 101.72 101.90 1.8K
14:33 101.94 101.94 101.82 101.82 0.5K
14:34 101.93 102.00 101.89 102.00 1.5K
14:35 102.00 102.00 101.90 101.98 0.2K
14:36 101.98 101.98 101.90 101.98 2.2K
14:37 101.99 103.10 101.81 103.10 69.8K
14:38 103.45 103.60 102.51 103.60 86.0K
14:39 103.80 103.80 102.78 102.93 75.4K
14:40 102.94 103.25 102.80 102.80 36.2K
14:41 102.70 103.90 102.70 103.80 103.8K
14:42 103.70 103.90 103.50 103.53 50.5K
14:43 103.50 103.80 103.50 103.75 50.9K
14:44 103.79 103.79 103.40 103.55 16.9K
14:45 103.50 103.70 103.30 103.62 13.9K
14:46 103.45 103.57 103.10 103.10 9.2K
14:47 103.20 103.28 103.20 103.28 20.3K
14:48 103.28 103.28 102.91 103.11 13.1K
14:49 103.06 103.22 103.05 103.11 15.6K
14:50 103.04 103.20 102.91 103.05 5.2K
14:51 103.00 103.15 103.00 103.03 5.8K
14:52 103.00 103.00 102.81 102.95 14.8K
14:53 103.00 103.39 102.95 103.39 9.6K
14:54 103.28 103.28 102.92 102.92 9.5K
14:55 102.99 103.00 102.81 102.86 3.6K
14:56 102.87 102.94 102.81 102.81 7.0K
14:57 102.81 102.85 102.81 102.85 0.4K
14:58 102.73 102.85 102.70 102.80 3.1K
14:59 102.80 103.05 102.80 103.00 16.0K
15:00 103.00 103.00 102.80 102.80 7.1K
15:01 102.87 102.92 102.76 102.76 11.1K
15:02 102.79 102.96 102.76 102.78 2.4K
15:03 102.95 102.95 102.77 102.91 3.3K
15:04 102.80 102.95 102.80 102.90 6.3K
15:05 102.90 102.90 102.80 102.80 0.5K
15:06 102.70 102.70 102.55 102.67 15.9K
15:07 102.80 102.80 102.55 102.61 5.9K
15:08 102.69 102.70 102.63 102.70 11.7K
15:09 102.60 102.64 102.51 102.51 28.1K
15:10 102.52 102.74 102.52 102.74 2.5K
15:11 102.74 102.74 102.55 102.55 4.2K
15:12 102.60 102.66 102.55 102.55 0.8K
15:13 102.68 102.68 102.55 102.65 5.5K
15:14 102.65 102.70 102.51 102.51 8.2K
15:15 102.63 102.63 102.50 102.51 18.2K
15:16 102.51 102.63 102.40 102.40 25.3K
15:17 102.52 102.53 102.28 102.30 14.7K
15:18 102.23 102.30 102.20 102.30 15.3K
15:19 102.25 102.30 102.20 102.30 9.1K
15:20 102.30 102.30 101.93 102.10 44.2K
15:21 102.35 102.35 102.00 102.28 5.7K
15:22 102.15 102.30 102.15 102.20 1.7K
15:23 102.25 102.30 102.21 102.27 9.6K
15:24 102.48 102.49 102.20 102.49 17.2K
15:25 102.47 102.48 102.40 102.40 6.4K
15:26 102.40 102.45 102.13 102.20 18.9K
15:27 102.18 102.36 101.95 102.36 33.3K
15:28 102.10 102.40 102.10 102.40 5.2K
15:29 102.25 102.40 102.25 102.38 34.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar