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 99.70 99.85 99.50 99.63 34.6K
09:16 99.58 100.20 99.43 100.17 11.3K
09:17 100.03 100.24 99.83 100.24 7.2K
09:18 100.25 100.29 100.04 100.07 5.0K
09:19 100.00 100.19 100.00 100.14 4.8K
09:20 100.14 100.29 100.14 100.29 5.1K
09:21 100.30 100.56 100.30 100.44 10.9K
09:22 100.44 100.80 100.44 100.46 34.5K
09:23 100.48 100.49 100.13 100.13 10.6K
09:24 100.00 100.35 100.00 100.05 11.4K
09:25 100.00 100.08 99.97 100.01 2.3K
09:26 100.00 100.10 100.00 100.10 1.3K
09:27 100.10 100.12 100.00 100.07 1.1K
09:28 100.09 100.24 100.09 100.20 0.4K
09:29 100.15 100.23 100.15 100.23 4.2K
09:30 100.05 100.24 100.05 100.22 3.9K
09:31 100.08 100.21 99.95 99.95 4.7K
09:32 100.00 100.19 100.00 100.19 0.7K
09:33 100.19 100.19 100.05 100.19 1.1K
09:34 100.20 100.23 100.20 100.22 1.6K
09:35 100.22 100.24 100.20 100.20 1.2K
09:36 100.02 100.12 99.96 100.06 7.9K
09:37 100.06 100.30 100.06 100.13 3.5K
09:38 100.29 100.29 100.22 100.23 0.4K
09:39 100.23 100.24 100.09 100.20 1.0K
09:40 100.17 100.25 100.10 100.10 1.0K
09:41 100.10 100.11 99.95 100.10 0.7K
09:42 100.10 100.10 99.95 100.10 0.5K
09:43 100.10 100.10 99.89 99.89 5.7K
09:44 99.95 99.99 99.84 99.90 1.0K
09:45 99.76 99.89 99.52 99.60 7.6K
09:46 99.60 99.83 99.60 99.72 1.5K
09:47 99.57 99.90 99.56 99.90 7.8K
09:48 99.90 99.90 99.79 99.90 0.4K
09:49 99.90 99.93 99.80 99.81 2.8K
09:50 99.80 99.91 99.74 99.83 2.2K
09:51 99.86 99.86 99.70 99.83 3.3K
09:52 99.83 99.84 99.65 99.84 2.2K
09:53 99.98 100.10 99.98 100.10 8.1K
09:54 100.00 100.07 99.91 99.91 0.9K
09:55 99.79 100.04 99.70 99.98 22.2K
09:56 99.98 100.49 99.98 100.49 9.7K
09:57 100.49 100.89 100.42 100.89 12.4K
09:58 100.80 100.97 100.64 100.97 43.0K
09:59 100.97 100.97 100.77 100.95 9.9K
10:00 100.93 100.95 100.67 100.89 4.2K
10:01 100.89 100.90 100.80 100.80 1.2K
10:02 100.80 100.85 100.67 100.72 6.3K
10:03 100.54 100.73 100.54 100.71 2.5K
10:04 100.71 100.83 100.71 100.78 4.0K
10:05 100.76 100.84 100.60 100.83 12.2K
10:06 100.83 100.84 100.65 100.79 0.6K
10:07 100.65 100.79 100.55 100.55 1.7K
10:08 100.55 100.75 100.55 100.71 4.7K
10:09 100.84 100.95 100.84 100.94 6.2K
10:10 100.82 101.00 100.82 100.85 12.4K
10:11 100.85 100.99 100.80 100.80 0.6K
10:12 100.56 100.80 100.56 100.78 12.5K
10:13 100.90 100.90 100.69 100.69 1.1K
10:14 100.74 100.74 100.44 100.44 2.4K
10:15 100.40 100.58 100.40 100.44 5.9K
10:16 100.58 100.60 100.45 100.45 1.3K
10:17 100.50 100.63 100.35 100.63 14.0K
10:18 100.57 100.57 100.33 100.33 1.6K
10:19 100.22 100.36 100.22 100.36 0.4K
10:20 100.36 100.43 100.27 100.27 0.3K
10:21 100.27 100.27 100.12 100.12 3.1K
10:22 100.12 100.25 100.12 100.25 5.6K
10:23 100.27 100.30 100.24 100.29 1.5K
10:24 100.35 100.35 100.06 100.19 4.0K
10:25 100.01 100.09 99.95 100.00 33.2K
10:26 99.93 100.06 99.90 99.92 1.9K
10:27 100.09 100.27 100.03 100.12 11.5K
10:28 100.37 100.45 100.20 100.45 0.8K
10:29 100.45 100.45 100.15 100.17 3.0K
10:30 100.21 100.40 100.21 100.36 0.9K
10:31 100.36 100.40 100.24 100.27 1.4K
10:32 100.40 100.40 100.27 100.38 0.1K
10:33 100.38 100.38 100.14 100.19 3.3K
10:34 100.19 100.32 100.14 100.32 3.1K
10:35 100.31 100.31 100.14 100.14 0.4K
10:36 100.26 100.26 100.23 100.23 0.5K
10:37 100.23 100.23 100.19 100.19 0.1K
10:38 100.20 100.20 100.01 100.09 2.2K
10:39 100.11 100.15 100.11 100.12 1.3K
10:40 100.01 100.12 100.01 100.11 0.3K
10:41 100.08 100.10 100.00 100.10 0.3K
10:42 100.10 100.12 100.00 100.12 13.4K
10:43 100.12 100.28 100.04 100.24 5.2K
10:44 100.13 100.24 100.13 100.22 0.6K
10:45 100.22 100.22 100.20 100.20 0.4K
10:46 100.20 100.22 100.20 100.22 1.1K
10:47 100.21 100.21 100.21 100.21 1.5K
10:48 100.21 100.22 100.21 100.21 1.5K
10:49 100.22 100.24 100.11 100.11 0.7K
10:50 100.13 100.13 100.13 100.13 1.3K
10:51 100.13 100.13 100.13 100.13 0.9K
10:52 100.13 100.31 100.13 100.31 1.4K
10:53 100.30 100.32 100.20 100.30 1.3K
10:54 100.30 100.30 100.25 100.27 0.4K
10:55 100.30 100.30 100.20 100.30 0.8K
10:56 100.30 100.30 100.28 100.29 1.5K
10:57 100.23 100.29 100.12 100.29 3.7K
10:58 100.29 100.29 100.14 100.14 2.0K
10:59 100.29 100.29 100.13 100.21 0.8K
11:00 100.13 100.18 100.13 100.18 1.1K
11:01 100.18 100.18 100.00 100.09 1.2K
11:02 100.09 100.09 100.09 100.09 0.5K
11:03 100.09 100.09 100.03 100.03 6.1K
11:04 99.92 99.99 99.90 99.99 0.4K
11:05 99.91 100.13 99.91 100.13 0.6K
11:06 100.00 100.00 100.00 100.00 0.3K
11:07 100.12 100.12 100.00 100.01 2.6K
11:08 99.96 100.05 99.96 100.00 0.4K
11:09 99.96 100.08 99.93 100.08 0.6K
11:10 100.09 100.09 100.00 100.07 0.6K
11:11 100.00 100.12 100.00 100.12 1.4K
11:12 100.06 100.06 100.03 100.03 1.1K
11:13 100.12 100.12 100.00 100.01 1.2K
11:14 99.95 100.05 99.95 100.05 0.8K
11:15 99.95 100.04 99.90 100.04 3.1K
11:16 100.04 100.04 99.91 99.91 0.7K
11:17 100.01 100.01 99.88 99.93 1.7K
11:18 99.93 99.95 99.81 99.94 0.1K
11:19 99.86 99.95 99.86 99.86 0.4K
11:20 99.95 99.99 99.86 99.99 1.6K
11:21 100.01 100.02 99.99 100.00 0.9K
11:22 99.99 99.99 99.95 99.95 0.2K
11:23 99.94 100.00 99.94 100.00 0.3K
11:24 99.95 100.00 99.85 99.85 1.1K
11:25 99.95 99.98 99.86 99.86 0.8K
11:26 99.92 99.97 99.92 99.97 0.2K
11:27 99.97 100.00 99.90 100.00 0.8K
11:28 100.00 100.00 100.00 100.00 1.2K
11:29 100.00 100.00 100.00 100.00 0.2K
11:30 99.90 99.95 99.86 99.90 1.0K
11:31 99.90 99.99 99.90 99.99 0.7K
11:32 99.99 100.03 99.90 99.90 1.5K
11:33 100.02 100.02 99.91 99.91 0.2K
11:34 100.02 100.02 99.72 99.81 8.7K
11:35 99.71 99.89 99.71 99.89 0.4K
11:36 99.88 99.88 99.80 99.80 0.7K
11:37 99.79 99.91 99.77 99.78 1.0K
11:38 99.75 99.94 99.75 99.77 1.2K
11:39 99.76 99.85 99.75 99.76 1.6K
11:40 99.86 99.89 99.86 99.88 0.4K
11:41 99.76 99.76 99.71 99.72 1.9K
11:42 99.71 99.82 99.71 99.75 0.9K
11:43 99.75 99.75 99.60 99.66 9.3K
11:44 99.56 99.69 99.51 99.51 1.9K
11:45 99.51 99.69 99.51 99.52 1.8K
11:46 99.76 99.78 99.64 99.78 0.3K
11:47 99.70 99.79 99.70 99.79 0.6K
11:48 99.80 99.80 99.30 99.39 24.6K
11:49 99.42 99.54 99.40 99.54 2.2K
11:50 99.55 99.55 99.46 99.46 0.3K
11:51 99.54 99.54 99.54 99.54 0.5K
11:52 99.48 99.48 99.25 99.35 5.5K
11:53 99.42 99.46 99.42 99.43 0.7K
11:54 99.45 99.50 99.40 99.50 0.9K
11:55 99.40 99.48 99.36 99.48 2.0K
11:56 99.36 99.43 99.36 99.40 0.5K
11:57 99.40 99.40 99.34 99.34 0.3K
11:58 99.40 99.50 99.40 99.47 1.8K
11:59 99.55 99.55 99.54 99.55 0.6K
12:00 99.54 99.64 99.54 99.64 1.6K
12:01 99.70 99.70 99.64 99.64 0.6K
12:02 99.70 99.72 99.58 99.72 1.5K
12:03 99.74 99.79 99.74 99.79 0.3K
12:04 99.63 99.69 99.63 99.69 0.7K
12:05 99.75 99.75 99.69 99.73 0.3K
12:06 99.87 99.89 99.71 99.80 1.4K
12:07 99.70 99.82 99.70 99.72 0.4K
12:08 99.73 99.82 99.73 99.74 1.1K
12:09 99.82 99.90 99.82 99.83 1.3K
12:10 99.94 99.94 99.84 99.94 0.1K
12:11 99.95 99.98 99.94 99.98 0.5K
12:12 99.97 99.97 99.85 99.85 0.1K
12:13 99.96 99.96 99.80 99.89 5.2K
12:14 99.80 99.80 99.72 99.80 3.0K
12:15 99.80 99.90 99.74 99.90 1.4K
12:16 99.86 99.90 99.84 99.90 0.2K
12:17 99.90 99.90 99.79 99.88 7.8K
12:18 99.88 99.89 99.71 99.87 1.3K
12:19 99.74 99.88 99.74 99.79 1.9K
12:20 99.88 99.88 99.88 99.88 2.0K
12:21 99.88 99.88 99.75 99.75 3.1K
12:22 99.74 99.74 99.60 99.60 4.4K
12:23 99.60 99.60 99.50 99.53 1.8K
12:24 99.66 99.75 99.63 99.73 2.0K
12:25 99.72 99.75 99.71 99.75 0.6K
12:26 99.74 99.74 99.71 99.71 0.2K
12:27 99.70 99.71 99.58 99.70 0.2K
12:28 99.70 99.70 99.60 99.60 1.2K
12:29 99.70 99.70 99.58 99.70 0.4K
12:30 99.56 99.66 99.55 99.66 1.1K
12:31 99.66 99.66 99.57 99.57 0.0K
12:32 99.64 99.64 99.56 99.58 0.1K
12:33 99.66 99.66 99.66 99.66 0.0K
12:34 99.58 99.69 99.58 99.69 1.3K
12:35 99.69 99.69 99.56 99.56 1.5K
12:36 99.52 99.70 99.52 99.70 2.4K
12:37 99.70 99.70 99.59 99.59 0.7K
12:38 99.59 99.70 99.59 99.70 0.4K
12:39 99.70 99.70 99.59 99.70 0.1K
12:40 99.75 99.75 99.75 99.75 3.1K
12:41 99.73 99.73 99.60 99.60 0.5K
12:42 99.74 99.74 99.74 99.74 0.0K
12:43 99.74 99.74 99.61 99.61 0.0K
12:44 99.75 99.75 99.53 99.54 7.8K
12:45 99.52 99.54 99.52 99.52 0.3K
12:46 99.60 99.74 99.60 99.74 0.3K
12:47 99.70 99.70 99.50 99.64 5.4K
12:48 99.52 99.63 99.52 99.53 0.5K
12:49 99.65 99.65 99.51 99.52 1.7K
12:50 99.64 99.67 99.53 99.67 0.7K
12:51 99.67 99.72 99.64 99.64 0.6K
12:52 99.65 99.65 99.50 99.63 2.7K
12:53 99.67 99.70 99.67 99.70 0.0K
12:54 99.75 99.75 99.75 99.75 0.5K
12:55 99.75 99.85 99.75 99.85 0.7K
12:56 99.85 99.86 99.75 99.75 2.0K
12:57 99.75 99.88 99.75 99.80 4.9K
12:58 99.80 99.80 99.63 99.78 2.2K
12:59 99.72 99.79 99.61 99.79 1.4K
13:00 99.73 99.75 99.73 99.75 0.2K
13:01 99.75 99.75 99.71 99.71 1.0K
13:02 99.63 99.72 99.52 99.68 3.6K
13:03 99.71 99.71 99.71 99.71 0.0K
13:04 99.53 99.71 99.53 99.70 1.6K
13:05 99.71 99.73 99.66 99.71 0.0K
13:06 99.70 99.70 99.62 99.62 1.6K
13:07 99.51 99.63 99.51 99.63 0.1K
13:08 99.63 99.65 99.63 99.65 0.1K
13:09 99.65 99.65 99.52 99.64 1.2K
13:10 99.64 99.64 99.52 99.60 0.5K
13:11 99.60 99.60 99.47 99.47 2.9K
13:12 99.59 99.59 99.48 99.59 0.2K
13:13 99.60 99.60 99.47 99.48 1.7K
13:14 99.59 99.65 99.59 99.65 0.0K
13:15 99.65 99.67 99.53 99.67 2.4K
13:16 99.73 99.73 99.62 99.66 1.4K
13:17 99.66 99.73 99.60 99.60 1.9K
13:18 99.60 99.60 99.50 99.50 1.8K
13:19 99.60 99.60 99.60 99.60 0.0K
13:20 99.60 99.60 99.60 99.60 0.2K
13:21 99.60 99.60 99.50 99.50 2.5K
13:22 99.54 99.54 99.45 99.50 0.5K
13:23 99.59 99.70 99.59 99.69 1.4K
13:24 99.70 99.80 99.70 99.80 1.5K
13:25 99.78 99.84 99.78 99.83 0.2K
13:26 99.83 99.84 99.83 99.84 0.6K
13:27 99.99 100.00 99.99 100.00 6.1K
13:28 100.00 100.24 99.92 100.24 5.7K
13:29 100.20 100.20 100.06 100.06 1.5K
13:30 100.08 100.20 100.08 100.20 0.7K
13:31 100.20 100.20 100.04 100.06 1.4K
13:32 100.19 100.19 100.02 100.17 2.2K
13:33 100.19 100.19 100.17 100.18 0.3K
13:34 100.07 100.14 100.07 100.13 0.7K
13:35 100.01 100.10 100.01 100.10 0.5K
13:36 100.01 100.15 100.01 100.14 0.5K
13:37 100.15 100.15 100.06 100.15 1.8K
13:38 100.15 100.15 100.06 100.06 0.7K
13:39 100.15 100.15 100.15 100.15 0.2K
13:40 100.00 100.11 100.00 100.00 2.3K
13:41 100.00 100.11 100.00 100.11 0.4K
13:42 100.11 100.11 100.10 100.10 1.7K
13:43 100.11 100.11 100.11 100.11 1.1K
13:44 100.11 100.11 100.10 100.10 0.6K
13:45 100.10 100.11 100.00 100.11 0.7K
13:46 100.00 100.10 100.00 100.00 4.1K
13:47 100.09 100.11 100.09 100.11 0.6K
13:48 100.05 100.05 100.05 100.05 4.6K
13:49 99.98 100.00 99.98 100.00 3.5K
13:50 100.00 100.00 99.95 99.95 0.9K
13:51 99.99 100.00 99.92 99.92 2.9K
13:52 100.05 100.11 100.00 100.11 1.7K
13:53 100.00 100.07 99.92 99.93 2.8K
13:54 100.06 100.15 100.06 100.10 7.4K
13:55 100.14 100.15 100.14 100.14 1.3K
13:56 100.14 100.15 100.03 100.03 2.9K
13:57 100.15 100.15 100.14 100.15 1.7K
13:58 100.15 100.15 100.05 100.15 3.1K
13:59 100.15 100.15 100.04 100.04 0.9K
14:00 100.09 100.13 100.09 100.13 0.4K
14:01 100.13 100.14 100.13 100.14 0.2K
14:02 100.05 100.13 100.00 100.13 2.1K
14:03 100.13 100.25 100.13 100.25 9.8K
14:04 100.13 100.24 100.10 100.10 0.3K
14:05 100.12 100.23 100.05 100.05 1.0K
14:06 100.05 100.12 100.05 100.12 0.5K
14:07 100.00 100.12 100.00 100.12 2.2K
14:08 100.02 100.23 100.02 100.11 1.5K
14:09 100.23 100.23 100.11 100.11 0.1K
14:10 100.23 100.23 100.07 100.07 0.6K
14:11 100.19 100.20 100.08 100.20 0.6K
14:12 100.20 100.20 100.06 100.06 2.2K
14:13 100.16 100.17 100.06 100.17 1.5K
14:14 100.19 100.21 100.05 100.10 9.0K
14:15 100.20 100.20 100.06 100.16 1.4K
14:16 100.19 100.20 100.19 100.20 0.2K
14:17 100.20 100.20 100.04 100.20 2.6K
14:18 100.20 100.20 100.08 100.08 0.3K
14:19 100.09 100.09 100.09 100.09 0.1K
14:20 100.19 100.19 100.19 100.19 0.2K
14:21 100.18 100.18 100.09 100.18 0.5K
14:22 100.18 100.18 100.04 100.04 1.4K
14:23 100.14 100.14 100.03 100.03 0.6K
14:24 100.05 100.11 100.05 100.05 1.2K
14:25 100.12 100.15 100.12 100.15 0.4K
14:26 100.15 100.15 100.05 100.05 1.3K
14:27 100.03 100.17 100.03 100.03 1.6K
14:28 100.16 100.17 100.16 100.17 1.5K
14:29 100.17 100.17 100.17 100.17 0.3K
14:30 100.17 100.20 100.08 100.15 4.7K
14:31 100.04 100.14 100.04 100.10 1.7K
14:32 99.90 100.04 99.88 100.04 15.7K
14:33 100.05 100.05 99.81 100.00 12.0K
14:34 99.90 100.00 99.90 100.00 4.6K
14:35 100.05 100.09 100.00 100.08 5.9K
14:36 100.09 100.10 100.00 100.10 1.8K
14:37 100.10 100.10 100.02 100.09 5.2K
14:38 100.09 100.09 99.87 99.91 7.1K
14:39 100.00 100.00 100.00 100.00 0.2K
14:40 99.95 100.00 99.95 100.00 0.6K
14:41 100.00 100.05 100.00 100.05 4.0K
14:42 100.00 100.05 100.00 100.01 2.0K
14:43 100.04 100.04 100.04 100.04 0.4K
14:44 100.05 100.05 99.95 100.02 2.2K
14:45 100.00 100.00 99.95 100.00 0.1K
14:46 100.00 100.00 99.90 99.95 1.3K
14:47 99.95 99.95 99.90 99.90 3.0K
14:48 99.90 99.90 99.75 99.80 2.9K
14:49 99.80 99.80 99.71 99.71 0.9K
14:50 99.80 99.87 99.75 99.75 1.7K
14:51 99.85 99.90 99.76 99.76 0.9K
14:52 99.85 99.85 99.72 99.80 0.5K
14:53 99.80 99.80 99.71 99.80 1.9K
14:54 99.90 99.90 99.80 99.90 5.3K
14:55 99.97 99.98 99.85 99.85 2.6K
14:56 99.94 99.96 99.94 99.96 1.2K
14:57 99.95 99.98 99.95 99.98 0.1K
14:58 99.85 99.94 99.85 99.94 0.5K
14:59 99.94 99.96 99.85 99.95 4.6K
15:00 99.98 99.98 99.85 99.90 0.7K
15:01 99.90 99.95 99.85 99.95 0.3K
15:02 99.95 99.95 99.85 99.90 1.6K
15:03 99.97 99.97 99.90 99.90 1.5K
15:04 99.87 99.98 99.87 99.88 2.2K
15:05 99.88 99.97 99.88 99.97 1.7K
15:06 99.97 99.97 99.87 99.87 1.5K
15:07 99.90 99.90 99.75 99.75 5.2K
15:08 99.84 99.95 99.79 99.94 2.8K
15:09 99.94 99.94 99.83 99.93 1.6K
15:10 99.90 99.93 99.82 99.89 1.3K
15:11 99.89 99.92 99.82 99.82 3.3K
15:12 99.92 99.92 99.80 99.91 2.7K
15:13 99.76 99.91 99.76 99.91 6.2K
15:14 99.90 99.91 99.88 99.88 4.7K
15:15 99.86 100.00 99.85 99.85 8.6K
15:16 99.81 99.96 99.81 99.96 6.1K
15:17 99.82 99.99 99.82 99.94 0.5K
15:18 99.94 99.94 99.82 99.86 2.4K
15:19 99.90 99.91 99.85 99.85 2.9K
15:20 99.85 99.90 99.55 99.67 15.0K
15:21 99.83 99.90 99.83 99.83 1.2K
15:22 99.82 99.92 99.80 99.89 4.6K
15:23 99.90 99.96 99.85 99.85 1.5K
15:24 99.86 99.88 99.85 99.85 8.5K
15:25 99.85 99.85 99.80 99.84 1.2K
15:26 99.83 99.83 99.76 99.80 2.5K
15:27 99.80 99.80 99.80 99.80 3.2K
15:28 99.80 99.84 99.80 99.84 5.6K
15:29 99.68 99.99 99.68 99.84 10.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar