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
09:15 100.55 100.69 100.50 100.60 20.9K
09:16 100.64 100.84 100.55 100.55 9.7K
09:17 100.75 100.94 100.60 100.80 14.4K
09:18 100.60 100.84 100.60 100.80 8.1K
09:19 100.84 100.84 100.66 100.66 2.2K
09:20 100.66 100.66 100.26 100.35 11.3K
09:21 100.47 100.84 100.47 100.84 3.9K
09:22 100.76 100.93 100.67 100.84 6.9K
09:23 100.67 100.79 100.56 100.73 2.3K
09:24 100.62 100.75 100.56 100.75 4.6K
09:25 100.64 100.95 100.64 100.95 48.5K
09:26 100.89 100.90 100.80 100.89 3.2K
09:27 100.89 101.40 100.83 101.40 30.7K
09:28 101.41 101.57 101.38 101.40 14.0K
09:29 101.13 101.30 101.09 101.30 10.9K
09:30 101.30 101.70 101.30 101.63 6.6K
09:31 101.31 101.50 101.10 101.10 8.1K
09:32 101.10 101.27 101.10 101.22 4.9K
09:33 101.12 101.20 100.90 101.19 5.2K
09:34 101.16 101.16 100.90 100.90 4.2K
09:35 101.01 101.15 100.75 100.93 12.1K
09:36 100.90 101.14 100.89 101.14 8.2K
09:37 101.14 101.25 101.13 101.21 8.1K
09:38 101.39 101.39 101.20 101.27 3.8K
09:39 101.28 101.28 101.04 101.04 4.8K
09:40 101.10 101.10 101.01 101.10 0.8K
09:41 101.02 101.15 100.99 101.13 8.3K
09:42 101.25 101.26 101.10 101.26 1.6K
09:43 101.28 101.28 101.20 101.20 2.3K
09:44 101.19 101.20 101.00 101.00 2.6K
09:45 101.15 101.19 101.10 101.19 1.1K
09:46 101.20 101.25 101.15 101.25 1.8K
09:47 101.16 101.28 101.16 101.28 4.6K
09:48 101.28 101.50 101.28 101.50 9.8K
09:49 101.60 101.60 101.50 101.57 2.6K
09:50 101.44 101.55 101.40 101.55 3.0K
09:51 101.55 101.55 101.28 101.40 3.6K
09:52 101.43 101.49 101.19 101.38 4.0K
09:53 101.40 101.42 101.26 101.28 0.7K
09:54 101.31 101.31 101.10 101.10 2.7K
09:55 101.13 101.13 101.09 101.12 1.1K
09:56 101.01 101.10 101.01 101.01 0.5K
09:57 101.10 101.10 100.80 100.80 10.1K
09:58 100.80 101.00 100.80 100.84 4.4K
09:59 101.00 101.06 101.00 101.00 1.5K
10:00 101.04 101.13 100.97 100.97 1.9K
10:01 101.09 101.11 100.93 101.04 0.8K
10:02 100.93 101.04 100.93 100.98 0.5K
10:03 101.00 101.10 101.00 101.00 1.8K
10:04 101.01 101.39 101.01 101.39 8.6K
10:05 101.21 101.39 101.01 101.01 2.1K
10:06 101.20 101.20 101.09 101.11 1.0K
10:07 101.11 101.30 101.11 101.30 4.4K
10:08 101.38 101.38 101.19 101.30 0.4K
10:09 101.30 101.30 101.26 101.30 1.9K
10:10 101.35 101.35 101.20 101.21 0.2K
10:11 101.30 101.35 101.21 101.35 0.2K
10:12 101.35 101.35 101.15 101.15 2.4K
10:13 101.15 101.23 101.15 101.20 2.3K
10:14 101.30 101.30 101.22 101.22 11.6K
10:15 101.20 101.22 100.90 100.98 24.7K
10:16 100.96 101.02 100.95 101.02 3.6K
10:17 101.02 101.09 100.81 101.09 23.8K
10:18 100.96 101.00 100.96 100.96 0.8K
10:19 100.86 101.02 100.68 100.75 2.7K
10:20 100.57 100.85 100.57 100.85 4.6K
10:21 100.81 100.82 100.65 100.75 0.9K
10:22 100.79 100.79 100.60 100.74 0.6K
10:23 100.74 100.82 100.74 100.82 1.5K
10:24 100.82 100.98 100.70 100.98 4.6K
10:25 100.71 100.91 100.71 100.91 1.3K
10:26 100.74 100.87 100.72 100.87 0.6K
10:27 100.70 100.81 100.67 100.67 0.5K
10:28 100.81 100.84 100.67 100.75 0.7K
10:29 100.74 100.74 100.60 100.73 3.2K
10:30 100.60 100.60 100.51 100.51 3.0K
10:31 100.40 100.51 100.40 100.48 6.3K
10:32 100.48 100.71 100.48 100.69 3.3K
10:33 100.69 100.69 100.55 100.60 1.1K
10:34 100.55 100.57 100.40 100.50 4.0K
10:35 100.50 100.50 100.50 100.50 1.1K
10:36 100.40 100.59 100.40 100.59 3.5K
10:37 100.68 100.68 100.31 100.41 7.4K
10:38 100.31 100.43 100.30 100.40 2.3K
10:39 100.45 100.65 100.45 100.61 0.7K
10:40 100.61 100.67 100.42 100.42 2.2K
10:41 100.53 100.59 100.42 100.59 0.6K
10:42 100.55 100.56 100.42 100.42 0.0K
10:43 100.42 100.59 100.42 100.59 0.9K
10:44 100.60 100.70 100.51 100.51 3.3K
10:45 100.66 100.69 100.49 100.69 2.4K
10:46 100.69 100.69 100.45 100.45 0.4K
10:47 100.47 100.65 100.47 100.65 0.1K
10:48 100.65 100.69 100.60 100.69 3.7K
10:49 100.66 100.66 100.66 100.66 0.2K
10:50 100.64 100.65 100.53 100.53 1.4K
10:51 100.56 100.69 100.53 100.69 1.7K
10:52 100.69 100.69 100.53 100.53 0.7K
10:53 100.65 100.68 100.55 100.55 1.6K
10:54 100.55 100.66 100.55 100.65 0.1K
10:55 100.66 100.67 100.53 100.67 1.5K
10:56 100.75 100.80 100.62 100.72 0.7K
10:57 100.72 100.79 100.72 100.78 1.2K
10:58 100.65 100.87 100.65 100.87 3.2K
10:59 100.87 100.87 100.86 100.86 0.6K
11:00 100.77 100.87 100.77 100.87 0.9K
11:01 100.85 100.85 100.84 100.84 1.7K
11:02 100.75 100.82 100.75 100.82 0.1K
11:03 100.75 100.82 100.75 100.82 0.0K
11:04 100.82 100.82 100.70 100.70 1.9K
11:05 100.70 100.70 100.70 100.70 0.1K
11:06 100.78 100.80 100.70 100.70 1.1K
11:07 100.81 100.81 100.70 100.70 0.2K
11:08 100.70 100.78 100.70 100.78 0.3K
11:09 100.78 100.78 100.65 100.65 0.8K
11:10 100.64 100.79 100.64 100.78 0.4K
11:11 100.50 100.80 100.50 100.79 5.7K
11:12 100.79 100.79 100.66 100.70 0.5K
11:13 100.78 100.78 100.77 100.77 0.2K
11:14 100.99 100.99 100.95 100.95 7.1K
11:15 100.99 100.99 100.88 100.88 24.4K
11:16 100.89 100.89 100.68 100.84 1.8K
11:17 100.84 100.86 100.72 100.72 0.8K
11:18 100.88 100.88 100.88 100.88 0.0K
11:19 100.84 100.84 100.80 100.82 0.3K
11:20 100.82 100.87 100.72 100.87 0.7K
11:21 100.72 100.88 100.72 100.84 1.1K
11:22 100.84 100.92 100.84 100.92 1.8K
11:23 100.92 100.92 100.89 100.89 0.4K
11:24 100.91 100.93 100.90 100.93 0.4K
11:25 100.81 100.99 100.81 100.85 0.3K
11:26 100.85 101.00 100.85 101.00 5.1K
11:27 101.00 101.00 100.85 100.85 0.2K
11:28 100.98 100.98 100.73 100.89 4.3K
11:29 100.89 100.90 100.89 100.89 0.1K
11:30 100.78 100.92 100.78 100.80 0.5K
11:31 100.80 100.95 100.80 100.81 0.1K
11:32 100.94 100.94 100.84 100.94 0.2K
11:33 100.84 100.95 100.84 100.95 0.3K
11:34 100.84 100.95 100.81 100.89 0.6K
11:35 100.91 100.97 100.90 100.97 0.6K
11:36 100.98 100.98 100.97 100.98 0.4K
11:37 100.98 100.99 100.85 100.85 1.0K
11:38 100.80 100.95 100.80 100.95 3.1K
11:39 100.96 100.96 100.83 100.94 1.2K
11:40 100.94 100.97 100.84 100.84 1.3K
11:41 100.96 100.96 100.84 100.95 0.3K
11:42 100.84 101.07 100.84 101.07 30.5K
11:43 101.12 101.12 101.12 101.12 1.3K
11:44 101.12 101.15 101.12 101.12 0.3K
11:45 101.12 101.15 101.12 101.12 0.1K
11:46 101.15 101.15 101.08 101.15 0.3K
11:47 101.15 101.15 101.06 101.15 0.7K
11:48 101.05 101.15 101.05 101.05 0.6K
11:49 101.05 101.10 101.05 101.10 0.1K
11:50 101.15 101.15 101.06 101.06 2.4K
11:51 101.06 101.19 101.06 101.19 2.6K
11:52 101.05 101.18 101.05 101.18 0.0K
11:53 101.18 101.18 101.10 101.10 1.2K
11:54 101.18 101.18 101.05 101.16 4.1K
11:55 101.15 101.15 101.05 101.05 0.5K
11:56 101.05 101.13 101.00 101.13 0.8K
11:57 101.14 101.14 101.10 101.10 0.1K
11:58 101.15 101.15 101.05 101.05 2.4K
11:59 101.09 101.15 101.00 101.00 1.4K
12:00 101.12 101.15 101.01 101.01 2.8K
12:01 101.15 101.15 101.02 101.02 0.2K
12:02 101.02 101.15 101.01 101.01 0.7K
12:03 101.01 101.15 101.01 101.14 0.7K
12:04 101.05 101.15 101.02 101.03 1.4K
12:05 101.15 101.15 101.02 101.02 1.7K
12:06 101.01 101.01 100.77 100.88 14.2K
12:07 100.99 101.00 100.99 100.99 6.5K
12:08 100.99 100.99 100.89 100.89 5.1K
12:09 100.99 100.99 100.94 100.99 1.0K
12:10 101.00 101.00 100.86 100.86 3.2K
12:12 100.91 100.91 100.91 100.91 6.1K
12:13 100.91 100.95 100.82 100.95 2.2K
12:14 100.82 100.95 100.81 100.90 0.4K
12:15 100.95 100.95 100.89 100.89 1.2K
12:16 100.90 100.90 100.90 100.90 1.1K
12:17 100.90 100.90 100.89 100.89 1.0K
12:18 100.90 100.90 100.90 100.90 1.1K
12:19 100.89 100.89 100.62 100.62 21.5K
12:20 100.45 100.72 100.45 100.72 4.0K
12:21 100.72 100.72 100.59 100.70 0.5K
12:22 100.60 100.70 100.60 100.70 1.1K
12:23 100.60 100.70 100.60 100.70 0.1K
12:24 100.58 100.68 100.58 100.68 14.0K
12:25 100.67 100.68 100.57 100.67 0.5K
12:26 100.67 100.68 100.48 100.68 1.3K
12:27 100.74 100.74 100.71 100.71 8.3K
12:28 100.84 100.90 100.80 100.90 2.9K
12:29 100.80 100.95 100.80 100.90 1.7K
12:30 100.90 100.99 100.83 100.84 1.1K
12:31 100.96 101.02 100.85 100.91 8.2K
12:32 101.02 101.02 100.80 100.80 3.4K
12:33 100.92 100.92 100.75 100.92 8.6K
12:34 100.79 100.95 100.79 100.95 1.3K
12:35 100.95 100.95 100.80 100.95 1.5K
12:36 100.95 100.95 100.72 100.90 3.3K
12:37 100.90 100.91 100.81 100.81 1.2K
12:38 100.94 100.95 100.76 100.95 2.1K
12:39 101.02 101.03 101.00 101.03 4.9K
12:40 101.05 101.15 101.05 101.05 6.6K
12:41 101.13 101.13 101.12 101.12 0.5K
12:42 101.12 101.12 100.90 100.90 5.6K
12:43 100.99 100.99 100.94 100.94 0.4K
12:44 100.90 101.00 100.90 101.00 0.6K
12:45 101.00 101.00 100.93 100.93 0.5K
12:46 100.90 100.94 100.83 100.83 0.5K
12:47 100.86 100.99 100.85 100.85 0.8K
12:48 100.98 100.98 100.98 100.98 0.1K
12:49 100.99 100.99 100.85 100.85 1.3K
12:50 100.98 100.98 100.80 100.81 1.6K
12:51 100.95 100.95 100.95 100.95 0.1K
12:52 100.95 100.95 100.95 100.95 0.3K
12:53 100.86 100.95 100.86 100.95 0.0K
12:54 100.90 100.90 100.90 100.90 0.3K
12:55 100.90 100.90 100.87 100.87 1.0K
12:56 100.90 100.90 100.90 100.90 0.3K
12:57 100.90 100.90 100.86 100.90 0.1K
12:58 100.90 100.90 100.90 100.90 0.2K
12:59 100.90 100.98 100.90 100.98 1.8K
13:00 100.99 100.99 100.97 100.97 0.8K
13:01 100.99 101.03 100.99 101.03 4.1K
13:02 101.06 101.06 101.06 101.06 0.1K
13:03 101.06 101.07 101.06 101.07 2.5K
13:04 101.07 101.18 101.07 101.10 15.9K
13:05 101.10 101.10 101.03 101.03 0.7K
13:06 101.00 101.10 100.99 100.99 10.5K
13:07 100.82 101.04 100.82 101.02 1.4K
13:08 101.02 101.02 100.99 100.99 0.1K
13:09 100.98 101.04 100.84 101.00 2.2K
13:10 101.02 101.05 100.92 101.02 1.3K
13:11 101.03 101.05 101.00 101.05 0.7K
13:12 101.05 101.05 100.99 100.99 1.0K
13:13 101.00 101.05 101.00 101.05 2.5K
13:14 101.01 101.04 101.00 101.04 1.1K
13:15 100.93 101.10 100.93 101.08 1.3K
13:16 101.05 101.10 101.01 101.10 2.4K
13:17 101.06 101.10 101.00 101.00 1.0K
13:18 101.04 101.10 101.04 101.10 0.1K
13:19 101.10 101.10 101.00 101.05 1.7K
13:20 101.05 101.10 101.00 101.10 1.5K
13:21 101.10 101.10 101.01 101.04 0.3K
13:22 101.04 101.05 101.04 101.05 1.5K
13:23 101.04 101.04 100.94 100.94 3.3K
13:24 101.04 101.05 101.00 101.05 1.6K
13:25 101.05 101.05 101.00 101.00 0.9K
13:26 100.93 101.00 100.93 101.00 0.4K
13:27 100.93 101.00 100.92 100.92 0.7K
13:28 100.92 100.92 100.92 100.92 0.3K
13:29 100.92 101.00 100.92 101.00 0.8K
13:30 101.00 101.00 100.93 101.00 0.1K
13:31 101.00 101.00 101.00 101.00 0.6K
13:32 101.00 101.00 100.93 100.93 0.8K
13:33 100.93 100.93 100.92 100.93 1.3K
13:34 100.93 100.93 100.81 100.81 1.9K
13:35 100.92 101.00 100.92 101.00 2.0K
13:36 100.92 101.00 100.92 101.00 0.9K
13:37 101.00 101.04 100.60 100.79 16.0K
13:38 100.60 100.92 100.60 100.79 1.8K
13:39 100.79 100.99 100.79 100.90 3.3K
13:40 100.85 100.89 100.76 100.89 0.6K
13:41 100.89 100.89 100.77 100.77 0.2K
13:42 100.84 100.85 100.69 100.77 0.7K
13:43 100.85 100.85 100.69 100.69 0.9K
13:44 100.69 100.69 100.69 100.69 0.1K
13:45 100.82 100.82 100.75 100.75 0.4K
13:46 100.75 100.88 100.75 100.88 0.0K
13:47 100.88 100.88 100.71 100.71 0.2K
13:49 100.87 100.87 100.75 100.75 0.3K
13:50 100.71 100.83 100.68 100.69 2.5K
13:51 100.83 100.84 100.83 100.84 0.3K
13:52 100.85 100.85 100.83 100.84 0.2K
13:53 100.84 100.85 100.83 100.85 1.3K
13:54 100.84 100.84 100.80 100.80 0.1K
13:55 100.75 100.85 100.75 100.85 0.7K
13:56 100.80 100.94 100.80 100.94 1.7K
13:57 100.90 100.90 100.90 100.90 0.0K
13:58 100.85 100.90 100.85 100.90 0.5K
13:59 100.80 100.90 100.80 100.90 5.9K
14:00 100.90 101.00 100.80 101.00 5.9K
14:01 101.01 101.03 100.98 100.98 6.8K
14:02 101.00 101.10 100.89 101.00 12.1K
14:03 101.06 101.12 101.00 101.12 5.5K
14:04 101.01 101.12 101.01 101.12 0.2K
14:05 101.10 101.10 101.10 101.10 5.2K
14:06 101.08 101.14 101.08 101.14 3.3K
14:07 101.10 101.16 101.08 101.16 5.2K
14:08 101.25 101.25 101.15 101.20 8.5K
14:09 101.20 101.20 101.08 101.08 14.7K
14:10 101.26 101.26 101.24 101.25 2.4K
14:11 101.26 101.26 101.16 101.21 2.8K
14:12 101.36 101.64 101.36 101.44 47.6K
14:13 101.44 101.44 101.29 101.29 4.8K
14:14 101.29 101.41 101.29 101.41 3.7K
14:15 101.41 101.41 101.40 101.40 0.6K
14:16 101.30 101.49 101.29 101.39 11.7K
14:17 101.50 101.56 101.36 101.56 11.3K
14:18 101.47 101.56 101.47 101.50 8.9K
14:19 101.56 101.80 101.56 101.80 15.4K
14:20 101.80 101.89 101.80 101.89 12.2K
14:21 101.86 101.89 101.74 101.81 6.5K
14:22 101.81 101.81 101.59 101.59 8.1K
14:23 101.56 101.56 101.50 101.52 43.4K
14:24 101.52 101.60 101.45 101.58 2.8K
14:25 101.56 101.98 101.48 101.98 24.0K
14:26 102.00 102.26 101.84 102.05 50.3K
14:27 102.00 102.09 101.77 102.09 33.9K
14:28 102.20 102.20 101.96 102.00 8.6K
14:29 102.00 102.06 101.80 101.99 10.8K
14:30 102.02 102.02 101.86 101.99 0.5K
14:31 101.90 101.99 101.89 101.99 5.7K
14:32 101.99 102.32 101.87 102.16 21.8K
14:33 102.20 102.70 102.20 102.70 26.3K
14:34 102.70 102.70 102.38 102.50 17.5K
14:35 102.77 102.77 102.40 102.50 14.1K
14:36 102.71 102.95 102.66 102.66 32.1K
14:37 102.66 102.86 102.61 102.61 3.6K
14:38 102.60 102.72 102.45 102.72 6.6K
14:39 102.73 102.73 102.52 102.60 5.7K
14:40 102.52 102.63 102.40 102.58 18.2K
14:41 102.43 102.43 102.32 102.32 4.2K
14:42 102.50 102.77 102.50 102.72 14.2K
14:43 102.57 102.71 102.54 102.54 1.7K
14:44 102.62 102.70 102.62 102.70 17.7K
14:45 102.69 102.80 102.55 102.61 3.7K
14:46 102.94 103.40 102.94 103.21 67.2K
14:47 103.20 103.39 103.10 103.25 20.5K
14:48 103.20 103.20 103.00 103.05 15.4K
14:49 103.11 103.40 103.02 103.20 10.8K
14:50 103.20 103.20 103.06 103.08 4.6K
14:51 102.99 103.08 102.70 102.70 13.1K
14:52 102.78 103.08 102.76 103.08 15.7K
14:53 103.01 103.44 103.00 103.29 30.1K
14:54 103.28 103.91 103.28 103.74 46.1K
14:55 103.75 103.88 103.62 103.70 7.5K
14:56 103.80 103.80 103.63 103.80 11.7K
14:57 103.80 103.80 103.54 103.67 4.9K
14:58 103.55 103.67 103.40 103.40 20.1K
14:59 103.40 103.50 103.21 103.50 9.5K
15:00 103.50 103.85 103.50 103.65 68.6K
15:01 103.65 103.74 103.65 103.74 14.0K
15:02 103.74 103.85 103.62 103.79 20.0K
15:03 103.70 103.70 103.55 103.55 2.5K
15:04 103.67 103.68 103.50 103.68 9.2K
15:05 103.52 103.69 103.51 103.64 9.0K
15:06 103.43 103.66 103.43 103.48 13.8K
15:07 103.48 103.50 103.42 103.42 8.8K
15:08 103.43 103.50 103.35 103.40 8.5K
15:09 103.37 103.50 103.35 103.35 1.7K
15:10 103.35 103.60 103.35 103.40 11.6K
15:11 103.40 103.48 103.35 103.35 5.6K
15:12 103.40 103.40 103.35 103.35 6.9K
15:13 103.35 103.35 103.23 103.35 8.3K
15:14 103.34 103.55 103.31 103.33 24.0K
15:15 103.30 103.60 103.30 103.60 7.6K
15:16 103.55 103.55 103.41 103.41 4.0K
15:17 103.50 103.50 103.40 103.50 9.5K
15:18 103.50 103.50 103.35 103.50 12.6K
15:19 103.50 103.50 103.28 103.40 12.7K
15:20 103.40 103.55 103.28 103.40 12.4K
15:21 103.45 103.50 103.40 103.50 6.1K
15:22 103.50 103.65 103.50 103.60 19.7K
15:23 103.60 103.60 103.47 103.60 26.7K
15:24 103.60 103.70 103.44 103.63 50.6K
15:25 103.60 103.60 103.54 103.54 9.6K
15:26 103.50 103.70 103.45 103.45 23.2K
15:27 103.46 103.60 103.30 103.60 8.6K
15:28 103.49 103.49 103.36 103.37 8.6K
15:29 103.35 103.56 103.11 103.56 55.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar