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
09:15 101.43 101.76 101.42 101.68 32.6K
09:16 101.61 101.78 101.54 101.54 13.5K
09:17 101.58 101.62 101.40 101.50 13.5K
09:18 101.76 101.84 101.64 101.75 14.4K
09:19 101.83 101.92 101.80 101.88 12.0K
09:20 101.90 102.00 101.56 102.00 12.6K
09:21 102.01 102.13 101.94 101.94 12.7K
09:22 101.94 102.12 101.87 102.12 7.7K
09:23 102.28 102.70 102.28 102.45 17.9K
09:24 102.28 102.34 102.18 102.24 8.5K
09:25 102.09 102.24 101.96 101.96 7.4K
09:26 102.03 102.10 101.98 102.10 5.7K
09:27 102.15 102.24 102.01 102.10 5.5K
09:28 102.20 102.28 102.06 102.06 10.6K
09:29 102.03 102.20 102.03 102.16 9.5K
09:30 102.16 102.16 101.83 101.83 1.8K
09:31 101.82 102.36 101.82 102.25 5.0K
09:32 102.22 102.22 102.07 102.08 2.2K
09:33 102.16 102.24 102.03 102.03 4.7K
09:34 102.00 102.07 101.82 101.88 5.2K
09:35 101.93 102.11 101.93 102.11 4.4K
09:36 102.15 102.16 102.00 102.00 4.7K
09:37 102.00 102.00 101.75 101.75 14.0K
09:38 101.66 101.97 101.66 101.77 6.0K
09:39 101.90 101.90 101.68 101.77 6.0K
09:40 101.79 101.90 101.76 101.78 1.0K
09:41 101.80 101.80 101.68 101.77 3.3K
09:42 101.77 101.88 101.73 101.74 2.8K
09:43 101.88 102.05 101.88 102.05 4.7K
09:44 102.05 102.12 102.05 102.12 0.9K
09:45 102.49 102.60 102.40 102.49 15.9K
09:46 102.40 102.50 102.26 102.50 6.3K
09:47 102.50 102.50 102.38 102.50 1.6K
09:48 102.36 102.80 102.36 102.66 17.7K
09:49 102.66 102.72 102.62 102.62 0.7K
09:50 102.66 102.73 102.63 102.66 6.3K
09:51 102.68 102.71 102.51 102.51 5.0K
09:52 102.48 102.59 102.40 102.55 1.9K
09:53 102.50 102.90 102.50 102.90 21.4K
09:54 102.87 102.90 102.77 102.77 3.0K
09:55 102.78 102.78 102.48 102.51 5.0K
09:56 102.53 102.69 102.53 102.67 1.1K
09:57 102.67 102.80 102.45 102.80 4.1K
09:58 102.76 103.34 102.74 103.20 38.7K
09:59 103.27 103.27 102.98 103.00 6.8K
10:00 103.10 103.20 103.00 103.20 3.7K
10:01 103.19 103.20 103.05 103.05 3.8K
10:02 103.14 103.18 103.13 103.18 0.7K
10:03 103.02 103.16 102.98 102.98 16.7K
10:04 102.98 103.01 102.72 102.72 2.6K
10:05 102.81 102.83 102.72 102.81 1.2K
10:06 102.80 102.85 102.70 102.70 0.5K
10:07 102.67 102.70 102.50 102.50 8.1K
10:08 102.49 102.49 102.40 102.42 1.2K
10:09 102.40 102.60 102.40 102.51 4.5K
10:10 102.63 102.68 102.53 102.67 0.7K
10:11 102.65 102.65 102.49 102.53 3.6K
10:12 102.53 102.53 102.50 102.53 0.3K
10:13 102.41 102.50 102.41 102.50 0.3K
10:14 102.50 102.50 102.30 102.34 5.1K
10:15 102.25 102.25 102.16 102.16 1.5K
10:16 102.20 102.34 102.16 102.25 2.3K
10:17 102.34 102.34 102.22 102.22 0.0K
10:18 102.22 102.23 102.11 102.13 2.7K
10:19 102.05 102.05 101.92 101.92 16.3K
10:20 102.03 102.17 101.96 102.17 5.7K
10:21 102.29 102.32 102.00 102.00 8.0K
10:22 102.06 102.10 101.85 101.85 4.9K
10:23 102.00 102.29 101.97 102.29 18.0K
10:24 102.12 102.12 102.00 102.01 1.7K
10:25 101.96 102.29 101.92 102.24 10.7K
10:26 102.30 102.36 101.98 102.00 2.6K
10:27 101.92 101.99 101.80 101.99 9.6K
10:28 101.99 102.07 101.99 102.00 1.7K
10:29 102.00 102.00 102.00 102.00 8.1K
10:30 102.00 102.00 101.95 101.95 1.3K
10:31 102.09 102.09 101.86 101.95 4.9K
10:32 101.95 101.95 101.76 101.79 9.1K
10:33 101.70 101.84 101.70 101.78 13.2K
10:34 101.76 101.86 101.70 101.86 21.3K
10:35 101.80 101.94 101.67 101.67 6.5K
10:36 101.73 101.92 101.73 101.92 1.3K
10:37 102.00 102.00 101.87 101.91 0.6K
10:38 101.90 101.90 101.75 101.75 1.8K
10:39 101.90 101.90 101.90 101.90 0.5K
10:40 101.90 101.94 101.83 101.83 0.4K
10:41 101.89 101.89 101.78 101.78 0.6K
10:42 101.85 101.94 101.81 101.94 1.6K
10:43 101.96 101.96 101.85 101.85 0.9K
10:44 101.85 101.92 101.81 101.92 2.1K
10:45 101.92 101.94 101.92 101.94 1.5K
10:46 101.95 102.05 101.95 102.03 3.8K
10:47 102.04 102.04 101.99 101.99 3.9K
10:48 101.99 102.00 101.99 102.00 0.3K
10:49 101.91 101.95 101.67 101.82 4.1K
10:50 101.82 101.82 101.67 101.68 0.9K
10:51 101.84 101.97 101.84 101.97 0.6K
10:52 101.97 101.97 101.85 101.91 0.7K
10:53 101.90 101.90 101.76 101.76 1.8K
10:54 101.99 102.12 101.99 102.12 1.4K
10:55 102.12 102.12 102.04 102.12 0.2K
10:56 102.12 102.12 101.97 102.07 1.4K
10:57 102.07 102.11 102.07 102.11 3.9K
10:58 102.11 102.20 102.11 102.20 1.3K
10:59 102.25 102.26 102.12 102.12 1.6K
11:00 102.26 102.26 102.20 102.20 1.1K
11:01 102.20 102.26 102.20 102.26 0.2K
11:02 102.26 102.26 102.20 102.20 0.4K
11:03 102.20 102.20 102.11 102.11 0.2K
11:04 102.10 102.16 102.00 102.15 4.2K
11:05 102.15 102.23 102.15 102.23 1.6K
11:06 102.20 102.23 102.15 102.23 2.1K
11:07 102.23 102.23 102.13 102.21 0.4K
11:08 102.21 102.22 102.20 102.20 0.1K
11:09 102.20 102.20 102.19 102.19 2.8K
11:10 102.19 102.19 102.05 102.05 2.7K
11:11 102.05 102.05 101.96 101.96 3.0K
11:12 102.00 102.00 101.88 101.99 1.1K
11:13 102.00 102.04 101.87 101.87 2.4K
11:14 101.99 102.04 101.99 102.04 0.0K
11:15 102.04 102.04 101.92 101.92 0.2K
11:16 102.05 102.05 101.92 101.92 1.3K
11:17 101.90 101.96 101.90 101.96 5.7K
11:18 102.04 102.04 102.04 102.04 0.9K
11:19 102.04 102.04 101.90 102.01 0.5K
11:20 101.90 102.03 101.90 102.03 0.2K
11:21 102.03 102.04 101.91 102.04 0.3K
11:22 101.88 101.92 101.88 101.92 1.0K
11:23 102.04 102.04 101.96 102.00 0.1K
11:24 102.00 102.00 101.84 101.84 3.6K
11:25 101.86 102.00 101.86 102.00 0.1K
11:26 102.00 102.00 101.99 101.99 0.1K
11:27 101.98 101.98 101.86 101.97 0.7K
11:28 101.86 101.98 101.86 101.98 1.3K
11:29 101.85 101.98 101.85 101.98 0.5K
11:30 101.98 101.98 101.87 101.95 0.3K
11:31 101.95 101.95 101.81 101.88 1.3K
11:32 101.90 101.94 101.90 101.92 1.4K
11:33 101.82 101.93 101.82 101.82 0.1K
11:34 101.93 101.94 101.93 101.94 0.2K
11:35 101.94 101.94 101.73 101.82 3.6K
11:36 101.82 101.82 101.73 101.73 0.2K
11:37 101.72 101.80 101.72 101.75 0.0K
11:38 101.72 101.75 101.70 101.75 2.8K
11:39 101.80 101.84 101.80 101.81 1.3K
11:40 101.82 101.82 101.70 101.70 0.4K
11:41 101.79 101.81 101.70 101.81 0.7K
11:42 101.81 101.81 101.78 101.80 1.8K
11:43 101.81 101.81 101.80 101.80 0.7K
11:44 101.74 101.89 101.74 101.89 0.5K
11:45 101.91 101.92 101.78 101.83 0.2K
11:46 101.92 101.97 101.80 101.95 4.2K
11:47 101.95 102.00 101.95 101.98 1.2K
11:48 101.98 101.98 101.89 101.95 0.4K
11:49 101.98 101.98 101.96 101.96 0.3K
11:50 101.91 101.98 101.91 101.98 2.5K
11:51 101.98 102.00 101.92 101.96 0.8K
11:52 101.93 101.96 101.66 101.66 15.2K
11:53 101.79 101.80 101.65 101.79 2.2K
11:54 101.75 101.88 101.75 101.88 0.3K
11:55 101.90 101.90 101.81 101.81 0.0K
11:56 101.81 101.81 101.81 101.81 0.0K
11:57 101.81 101.81 101.80 101.80 0.4K
11:58 101.80 101.92 101.80 101.85 1.9K
11:59 101.85 101.91 101.80 101.90 0.6K
12:00 101.93 101.93 101.80 101.82 1.3K
12:01 101.81 101.81 101.81 101.81 0.5K
12:02 101.85 101.91 101.85 101.91 0.5K
12:03 101.94 101.95 101.94 101.95 0.0K
12:04 101.95 101.96 101.95 101.95 0.4K
12:05 101.90 101.95 101.84 101.84 0.5K
12:06 101.83 101.94 101.80 101.94 1.2K
12:07 101.94 101.94 101.85 101.85 0.2K
12:08 101.75 101.89 101.75 101.86 3.5K
12:09 101.95 101.95 101.95 101.95 0.1K
12:10 101.85 101.98 101.85 101.98 2.1K
12:11 102.00 102.02 101.87 101.87 4.3K
12:12 102.00 102.03 101.87 102.03 0.3K
12:13 101.89 102.19 101.89 102.19 4.9K
12:14 102.01 102.14 102.01 102.14 0.6K
12:15 102.01 102.07 102.00 102.00 1.1K
12:16 101.91 102.07 101.91 102.00 1.0K
12:17 102.00 102.07 101.91 102.07 1.7K
12:18 102.10 102.10 102.00 102.00 1.7K
12:19 102.11 102.11 102.11 102.11 0.0K
12:20 102.11 102.11 102.11 102.11 0.2K
12:21 102.00 102.02 102.00 102.02 1.2K
12:22 101.92 102.02 101.92 101.93 1.5K
12:23 102.00 102.00 102.00 102.00 3.0K
12:24 102.00 102.00 101.89 101.89 5.9K
12:25 101.97 101.97 101.86 101.97 0.3K
12:26 101.86 102.00 101.86 102.00 2.6K
12:27 101.88 101.88 101.62 101.62 24.2K
12:28 101.62 101.77 101.62 101.75 0.2K
12:29 101.65 101.80 101.65 101.74 1.1K
12:31 101.93 101.93 101.83 101.83 0.2K
12:32 101.76 101.89 101.76 101.89 1.4K
12:33 101.88 101.89 101.88 101.89 4.7K
12:34 101.80 101.89 101.80 101.89 0.2K
12:35 101.80 101.89 101.75 101.75 0.8K
12:36 101.83 101.83 101.83 101.83 0.0K
12:37 101.80 101.80 101.80 101.80 0.4K
12:38 101.80 101.80 101.80 101.80 1.2K
12:39 101.80 101.80 101.80 101.80 0.2K
12:40 101.80 101.80 101.73 101.73 1.0K
12:41 101.73 101.73 101.70 101.70 1.5K
12:42 101.73 101.73 101.67 101.67 1.2K
12:43 101.67 101.67 101.55 101.55 5.5K
12:44 101.57 101.69 101.57 101.69 0.4K
12:45 101.69 101.71 101.69 101.71 0.1K
12:46 101.69 101.69 101.60 101.60 0.7K
12:47 101.70 101.70 101.62 101.70 4.6K
12:48 101.79 101.79 101.70 101.78 1.6K
12:49 101.70 101.78 101.64 101.78 0.4K
12:51 101.75 101.75 101.66 101.75 0.1K
12:52 101.72 101.72 101.72 101.72 0.6K
12:53 101.69 101.82 101.69 101.82 0.8K
12:54 101.83 101.85 101.83 101.85 0.1K
12:55 101.80 101.88 101.80 101.88 1.2K
12:56 101.88 101.90 101.80 101.85 1.9K
12:57 101.85 101.85 101.85 101.85 0.6K
12:58 101.85 101.90 101.85 101.90 4.7K
12:59 101.90 101.90 101.79 101.79 1.1K
13:00 101.90 101.90 101.78 101.78 0.1K
13:01 101.78 101.78 101.78 101.78 0.1K
13:02 101.89 101.90 101.89 101.90 0.1K
13:03 101.90 101.90 101.78 101.78 0.3K
13:04 101.89 101.90 101.89 101.90 0.5K
13:05 101.90 101.90 101.90 101.90 0.1K
13:06 101.90 101.90 101.81 101.81 0.4K
13:07 101.81 101.90 101.81 101.81 0.0K
13:08 101.82 101.90 101.82 101.90 0.1K
13:09 101.90 101.90 101.90 101.90 0.3K
13:10 101.90 101.90 101.90 101.90 0.0K
13:11 101.90 101.90 101.90 101.90 0.0K
13:12 101.95 101.95 101.84 101.84 0.4K
13:13 101.95 101.95 101.95 101.95 0.1K
13:14 101.95 101.95 101.95 101.95 0.0K
13:15 101.95 101.95 101.95 101.95 0.6K
13:16 101.95 101.95 101.95 101.95 0.1K
13:17 101.95 101.95 101.95 101.95 0.1K
13:18 101.95 101.95 101.95 101.95 1.0K
13:19 101.90 101.90 101.90 101.90 0.0K
13:20 101.84 101.84 101.75 101.75 3.9K
13:21 101.74 101.74 101.74 101.74 0.1K
13:22 101.61 101.75 101.61 101.75 4.7K
13:23 101.86 101.86 101.75 101.75 0.0K
13:24 101.88 101.88 101.76 101.76 0.6K
13:25 101.76 101.76 101.62 101.62 1.1K
13:26 101.73 101.94 101.73 101.94 3.9K
13:27 101.74 101.82 101.71 101.71 0.4K
13:28 101.82 101.82 101.71 101.71 0.3K
13:29 101.71 101.71 101.70 101.70 1.1K
13:30 101.87 101.87 101.84 101.84 1.6K
13:31 101.82 101.82 101.82 101.82 0.2K
13:32 101.80 101.80 101.80 101.80 0.1K
13:33 101.79 101.79 101.79 101.79 0.4K
13:34 101.65 101.65 101.65 101.65 2.2K
13:35 101.74 101.74 101.74 101.74 0.1K
13:36 101.76 101.76 101.76 101.76 0.3K
13:37 101.79 101.82 101.79 101.82 0.0K
13:38 101.79 101.79 101.79 101.79 0.3K
13:39 101.82 101.88 101.76 101.88 5.7K
13:40 101.93 101.98 101.93 101.98 2.6K
13:41 101.98 101.98 101.85 101.98 0.4K
13:42 101.85 101.97 101.85 101.97 0.1K
13:43 101.97 101.97 101.90 101.90 2.3K
13:44 101.98 102.00 101.90 101.98 22.4K
13:45 101.97 101.98 101.84 101.94 2.4K
13:46 101.97 101.97 101.80 101.80 0.1K
13:47 101.94 101.96 101.94 101.96 1.7K
13:48 101.84 101.84 101.83 101.83 0.1K
13:49 101.80 101.80 101.80 101.80 0.1K
13:50 101.74 101.83 101.67 101.70 3.8K
13:51 101.83 101.83 101.83 101.83 0.1K
13:52 101.83 101.83 101.71 101.71 0.1K
13:53 101.87 101.87 101.85 101.85 0.6K
13:54 101.89 101.94 101.89 101.94 1.3K
13:55 101.94 101.94 101.94 101.94 0.2K
13:56 101.80 101.93 101.74 101.93 3.0K
13:57 101.92 101.92 101.92 101.92 0.0K
13:58 101.90 101.90 101.76 101.80 0.3K
13:59 101.74 101.80 101.70 101.80 0.5K
14:01 101.82 101.82 101.65 101.70 3.8K
14:02 101.70 101.70 101.64 101.70 0.7K
14:03 101.62 101.70 101.62 101.62 0.2K
14:04 101.65 101.65 101.60 101.60 3.0K
14:05 101.64 101.65 101.57 101.65 0.7K
14:06 101.57 101.65 101.57 101.65 0.1K
14:07 101.65 101.65 101.65 101.65 0.1K
14:08 101.65 101.65 101.57 101.65 1.4K
14:09 101.65 101.65 101.60 101.60 4.2K
14:10 101.60 101.60 101.40 101.46 20.2K
14:11 101.35 101.44 101.30 101.30 5.0K
14:12 101.26 101.48 101.26 101.48 6.6K
14:13 101.40 101.44 101.31 101.31 0.5K
14:14 101.31 101.44 101.31 101.42 2.2K
14:15 101.45 101.45 101.45 101.45 0.1K
14:16 101.45 101.50 101.45 101.45 0.3K
14:17 101.37 101.49 101.37 101.49 1.0K
14:18 101.39 101.48 101.37 101.48 0.2K
14:19 101.40 101.50 101.40 101.50 0.5K
14:20 101.40 101.50 101.40 101.41 1.0K
14:21 101.50 101.50 101.50 101.50 0.2K
14:22 101.41 101.50 101.41 101.50 5.4K
14:23 101.50 101.50 101.41 101.50 1.0K
14:24 101.50 101.50 101.50 101.50 0.7K
14:25 101.50 101.50 101.50 101.50 0.5K
14:26 101.50 101.50 101.45 101.45 0.3K
14:27 101.50 101.64 101.50 101.63 3.8K
14:28 101.65 101.65 101.53 101.60 0.5K
14:29 101.60 101.65 101.52 101.52 0.7K
14:30 101.68 101.72 101.50 101.60 7.0K
14:31 101.60 101.60 101.60 101.60 0.5K
14:32 101.50 101.59 101.31 101.31 1.0K
14:33 101.39 101.55 101.39 101.48 13.1K
14:34 101.49 101.50 101.39 101.39 3.5K
14:35 101.50 101.50 101.35 101.40 1.9K
14:36 101.40 101.47 101.35 101.47 1.1K
14:37 101.35 101.46 101.35 101.46 0.1K
14:38 101.46 101.47 101.36 101.40 0.8K
14:39 101.40 101.47 101.40 101.47 0.1K
14:40 101.36 101.47 101.36 101.42 0.2K
14:41 101.42 101.68 101.42 101.68 2.9K
14:42 101.70 101.70 101.54 101.54 2.3K
14:43 101.70 101.70 101.54 101.69 0.4K
14:44 101.68 101.91 101.68 101.91 3.5K
14:45 101.91 101.91 101.70 101.86 0.9K
14:46 101.85 101.86 101.85 101.86 0.4K
14:47 101.86 101.90 101.70 101.87 2.7K
14:48 101.87 101.87 101.85 101.85 1.7K
14:49 101.84 101.84 101.69 101.69 0.4K
14:50 101.60 101.80 101.56 101.79 1.7K
14:51 101.79 101.79 101.69 101.74 2.2K
14:52 101.74 101.74 101.56 101.56 1.0K
14:53 101.58 101.70 101.56 101.69 1.8K
14:54 101.70 101.79 101.70 101.79 8.0K
14:55 101.75 101.75 101.53 101.53 1.8K
14:56 101.66 101.66 101.50 101.50 10.6K
14:57 101.50 101.50 101.45 101.45 0.3K
14:58 101.49 101.53 101.41 101.52 7.1K
14:59 101.54 101.66 101.54 101.55 7.1K
15:00 101.55 101.55 101.49 101.50 2.3K
15:01 101.50 101.50 101.45 101.50 1.3K
15:02 101.49 101.70 101.49 101.60 11.6K
15:03 101.60 101.60 101.39 101.60 20.0K
15:04 101.57 101.60 101.57 101.60 0.2K
15:05 101.57 101.57 101.45 101.50 1.2K
15:06 101.50 101.50 101.43 101.43 3.7K
15:07 101.50 101.50 101.35 101.35 3.5K
15:08 101.35 101.50 101.35 101.50 3.4K
15:09 101.50 101.50 101.40 101.45 2.3K
15:10 101.40 101.50 101.40 101.50 9.4K
15:11 101.50 101.55 101.49 101.55 4.9K
15:12 101.50 101.55 101.49 101.49 1.5K
15:13 101.52 101.52 101.41 101.42 8.0K
15:14 101.42 101.42 101.36 101.42 1.2K
15:15 101.42 101.42 101.37 101.42 8.1K
15:16 101.42 101.50 101.40 101.49 1.7K
15:17 101.49 101.50 101.42 101.42 12.9K
15:18 101.49 101.49 101.31 101.49 17.8K
15:19 101.50 101.50 101.35 101.50 11.4K
15:20 101.45 101.54 101.40 101.50 12.6K
15:21 101.35 101.50 101.35 101.45 12.3K
15:22 101.45 101.45 101.45 101.45 2.5K
15:23 101.45 101.45 101.40 101.45 14.1K
15:24 101.45 101.45 101.40 101.40 8.3K
15:25 101.40 101.45 101.36 101.40 10.3K
15:26 101.36 101.40 101.34 101.35 8.5K
15:27 101.35 101.39 101.30 101.30 16.2K
15:28 101.28 101.35 101.20 101.25 37.8K
15:29 101.25 101.38 101.10 101.38 40.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar