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
09:15 103.37 103.37 102.85 102.85 21.2K
09:16 102.70 104.39 102.41 104.30 42.3K
09:17 104.40 104.40 103.43 103.80 33.4K
09:18 103.99 103.99 103.20 103.35 12.4K
09:19 103.31 103.35 103.00 103.30 12.7K
09:20 103.19 103.43 102.60 103.43 29.7K
09:21 103.68 104.09 103.60 103.78 28.2K
09:22 103.70 103.70 103.38 103.38 9.6K
09:23 103.38 103.60 103.35 103.54 4.3K
09:24 103.85 103.85 103.60 103.79 21.9K
09:25 103.40 103.63 103.37 103.40 8.6K
09:26 103.35 103.38 103.20 103.20 3.3K
09:27 103.20 103.68 103.20 103.68 9.2K
09:28 103.60 103.80 103.33 103.58 26.8K
09:29 103.65 103.71 103.39 103.71 5.7K
09:30 103.65 103.65 103.30 103.30 3.4K
09:31 103.41 103.41 102.82 102.85 8.2K
09:32 102.96 103.20 102.96 103.20 4.2K
09:33 103.38 103.70 103.23 103.67 11.5K
09:34 103.65 103.78 103.59 103.78 6.1K
09:35 103.79 104.22 103.78 104.20 19.4K
09:36 104.29 104.50 104.19 104.19 21.0K
09:37 104.29 104.90 104.29 104.62 34.3K
09:38 104.65 105.00 104.59 104.99 36.7K
09:39 104.99 104.99 104.75 104.77 10.1K
09:40 104.90 105.08 104.73 105.08 22.0K
09:41 104.98 104.98 104.72 104.72 14.3K
09:42 104.60 104.80 104.50 104.55 14.1K
09:43 104.47 104.48 104.31 104.31 1.4K
09:44 104.41 104.45 104.20 104.20 4.4K
09:45 104.20 104.26 104.15 104.15 3.1K
09:46 104.26 104.27 104.12 104.20 2.2K
09:47 104.15 104.26 104.15 104.23 8.5K
09:48 104.27 104.27 104.02 104.15 3.5K
09:49 104.17 104.29 104.17 104.28 2.0K
09:50 104.16 104.16 104.06 104.12 5.4K
09:51 104.02 104.14 103.77 103.77 10.9K
09:52 103.90 103.96 103.89 103.96 1.8K
09:53 103.72 103.72 103.61 103.72 6.0K
09:54 103.72 103.72 103.50 103.50 7.2K
09:55 103.43 103.57 103.30 103.57 8.2K
09:56 103.56 103.78 103.56 103.65 2.0K
09:57 103.89 103.90 103.62 103.62 2.2K
09:58 103.80 103.80 103.69 103.69 5.7K
09:59 103.70 103.78 103.68 103.68 2.2K
10:00 103.67 103.67 103.44 103.44 4.1K
10:01 103.59 103.60 103.30 103.60 5.6K
10:02 103.60 103.60 103.42 103.49 4.3K
10:03 103.36 103.60 103.36 103.41 12.9K
10:04 103.40 103.50 103.40 103.41 4.5K
10:05 103.49 103.50 103.40 103.42 3.5K
10:06 103.45 103.56 103.41 103.49 3.4K
10:07 103.40 103.50 103.31 103.50 2.6K
10:08 103.47 103.50 103.31 103.38 2.7K
10:09 103.50 103.50 103.35 103.35 4.8K
10:10 103.25 103.42 103.25 103.26 3.5K
10:11 103.26 103.34 103.26 103.34 0.3K
10:12 103.31 103.42 103.25 103.29 7.0K
10:13 103.31 103.46 103.31 103.46 0.9K
10:14 103.31 103.39 103.25 103.28 4.9K
10:15 103.44 103.50 103.44 103.50 0.6K
10:16 103.41 103.49 103.36 103.49 2.5K
10:17 103.36 103.54 103.32 103.36 10.6K
10:18 103.46 103.51 103.36 103.51 1.0K
10:19 103.51 103.51 103.30 103.40 4.7K
10:20 103.40 103.40 103.15 103.15 25.3K
10:21 103.28 103.29 103.14 103.14 1.6K
10:22 103.29 103.29 102.84 103.00 22.1K
10:23 103.09 103.10 103.01 103.10 2.7K
10:24 103.08 103.08 102.97 103.00 1.1K
10:25 103.09 103.09 103.04 103.04 1.7K
10:26 102.93 102.96 102.85 102.89 18.4K
10:27 103.00 103.00 102.93 102.99 0.7K
10:28 102.81 102.95 102.81 102.82 2.4K
10:29 102.65 102.74 102.65 102.74 4.1K
10:30 102.74 102.74 102.50 102.50 8.6K
10:31 102.60 102.63 102.45 102.62 7.3K
10:32 102.58 102.66 102.58 102.64 0.9K
10:33 102.63 102.63 102.50 102.60 0.2K
10:34 102.61 102.61 102.45 102.50 5.7K
10:35 102.58 102.58 102.45 102.50 1.1K
10:36 102.55 102.60 102.52 102.52 1.8K
10:37 102.53 102.63 102.53 102.53 3.2K
10:38 102.64 102.66 102.64 102.66 4.6K
10:39 102.60 102.60 102.45 102.54 8.8K
10:40 102.57 102.57 102.45 102.45 1.0K
10:41 102.58 102.60 102.42 102.60 3.7K
10:42 102.60 102.60 102.40 102.50 7.2K
10:43 102.50 102.60 102.40 102.47 2.7K
10:44 102.59 102.59 102.52 102.54 5.8K
10:45 102.54 102.54 102.40 102.42 2.3K
10:46 102.45 102.54 102.45 102.54 0.1K
10:47 102.54 102.72 102.54 102.72 6.0K
10:48 102.80 102.91 102.80 102.91 3.4K
10:49 102.91 102.91 102.74 102.91 3.5K
10:50 102.76 102.92 102.76 102.81 0.4K
10:51 102.99 103.16 102.99 103.07 1.3K
10:52 103.07 103.19 103.07 103.19 0.9K
10:53 103.08 103.20 103.05 103.20 0.3K
10:54 103.27 103.38 103.27 103.33 1.4K
10:55 103.45 103.76 103.45 103.59 26.1K
10:56 103.78 103.89 103.46 103.46 10.0K
10:57 103.68 103.68 103.52 103.53 0.4K
10:58 103.64 103.64 103.50 103.50 3.2K
10:59 103.50 103.50 103.40 103.40 1.2K
11:00 103.50 103.51 103.31 103.31 3.7K
11:01 103.40 103.50 103.40 103.50 0.4K
11:02 103.45 103.45 103.20 103.39 44.8K
11:03 103.40 103.40 103.06 103.06 0.6K
11:04 103.20 103.20 102.96 103.04 2.9K
11:05 102.87 103.25 102.87 103.09 0.8K
11:06 103.04 103.04 103.04 103.04 0.1K
11:07 103.18 103.19 103.00 103.00 1.3K
11:08 103.00 103.20 102.97 103.20 1.7K
11:09 103.24 103.24 103.08 103.23 0.2K
11:10 103.40 103.40 103.23 103.31 3.7K
11:11 103.39 103.39 103.21 103.25 3.4K
11:12 103.14 103.30 103.09 103.20 4.3K
11:13 103.10 103.10 103.01 103.01 4.5K
11:14 103.15 103.25 103.15 103.18 0.6K
11:15 103.29 103.29 103.16 103.16 2.1K
11:16 103.27 103.29 103.15 103.29 0.5K
11:17 103.28 103.28 103.25 103.25 0.9K
11:18 103.25 103.25 103.13 103.24 8.6K
11:19 103.13 103.13 103.10 103.10 0.1K
11:20 103.18 103.27 103.00 103.16 20.1K
11:21 103.17 103.31 103.17 103.31 0.1K
11:22 103.34 103.40 103.32 103.40 3.2K
11:23 103.40 103.40 103.27 103.27 0.8K
11:24 103.18 103.29 103.18 103.29 0.7K
11:25 103.29 103.29 103.25 103.25 0.6K
11:26 103.15 103.15 103.15 103.15 2.2K
11:27 103.15 103.30 103.15 103.30 0.4K
11:28 103.16 103.29 103.16 103.16 1.8K
11:29 103.20 103.25 103.15 103.25 0.0K
11:30 103.15 103.15 103.06 103.06 1.8K
11:31 103.24 103.24 103.23 103.23 0.3K
11:32 103.12 103.25 103.11 103.11 0.3K
11:33 103.25 103.25 103.25 103.25 0.0K
11:34 103.25 103.25 103.15 103.15 0.1K
11:35 103.15 103.25 103.15 103.25 0.3K
11:36 103.20 103.25 103.20 103.25 0.9K
11:37 103.11 103.11 103.11 103.11 1.1K
11:38 103.13 103.28 103.13 103.25 1.5K
11:39 103.24 103.25 103.16 103.25 0.1K
11:40 103.25 103.25 103.25 103.25 0.0K
11:41 103.25 103.27 103.15 103.15 0.3K
11:42 103.20 103.20 103.20 103.20 0.3K
11:43 103.20 103.27 103.20 103.20 0.7K
11:44 103.27 103.27 103.11 103.11 4.7K
11:45 103.15 103.15 103.11 103.11 0.1K
11:46 103.18 103.18 103.11 103.11 0.7K
11:47 103.24 103.30 103.13 103.19 7.4K
11:48 103.31 103.38 103.30 103.30 0.7K
11:49 103.21 103.33 103.21 103.33 0.9K
11:50 103.33 103.37 103.15 103.15 0.9K
11:51 103.28 103.29 103.25 103.25 1.7K
11:52 103.25 103.25 103.25 103.25 0.2K
11:53 103.25 103.25 103.25 103.25 0.0K
11:54 103.24 103.25 103.24 103.25 0.9K
11:55 103.27 103.27 103.25 103.25 0.7K
11:56 103.24 103.28 103.24 103.25 2.0K
11:57 103.25 103.25 103.05 103.09 5.8K
11:58 103.09 103.09 103.00 103.09 0.1K
11:59 102.70 102.82 102.65 102.82 10.5K
12:00 102.68 102.80 102.68 102.77 0.8K
12:01 102.77 102.77 102.50 102.50 13.0K
12:02 102.45 102.45 101.98 102.24 89.0K
12:03 101.98 101.98 101.00 101.00 102.1K
12:04 101.19 101.74 101.19 101.61 12.2K
12:05 101.73 101.90 101.65 101.79 0.4K
12:06 101.65 101.80 101.65 101.80 3.4K
12:07 101.75 101.84 101.75 101.80 0.9K
12:08 101.52 101.79 101.52 101.60 4.3K
12:09 101.70 101.92 101.70 101.92 4.3K
12:10 101.85 102.04 101.80 101.89 4.8K
12:11 101.80 101.91 101.80 101.87 0.9K
12:12 101.80 101.80 101.61 101.79 1.2K
12:13 101.83 101.83 101.28 101.28 52.7K
12:14 101.00 101.01 99.99 100.44 157.4K
12:15 100.54 100.97 100.54 100.89 11.2K
12:16 100.88 100.89 100.70 100.89 5.9K
12:17 100.89 100.99 100.89 100.91 3.4K
12:18 100.90 100.99 100.89 100.90 6.0K
12:19 100.87 100.90 100.87 100.90 0.7K
12:20 100.91 100.91 100.80 100.86 4.6K
12:21 100.80 101.00 100.80 101.00 2.2K
12:22 101.03 101.03 100.00 100.00 111.9K
12:23 100.00 100.00 100.00 100.00 35.8K
12:24 100.00 100.00 100.00 100.00 12.0K
12:25 100.00 100.00 100.00 100.00 34.0K
12:26 100.00 100.29 100.00 100.24 18.0K
12:27 100.24 100.49 100.24 100.40 5.1K
12:28 100.40 100.77 100.40 100.75 5.9K
12:29 100.75 100.75 100.51 100.66 8.8K
12:30 100.66 100.79 100.66 100.79 8.3K
12:31 100.79 100.79 100.63 100.67 4.7K
12:32 100.67 100.74 100.54 100.74 1.3K
12:33 100.74 100.98 100.70 100.98 12.0K
12:34 100.88 100.88 100.67 100.75 6.7K
12:35 100.71 100.75 100.71 100.71 1.6K
12:36 100.66 100.74 100.56 100.74 25.8K
12:37 100.75 100.85 100.75 100.85 5.8K
12:38 100.85 100.88 100.66 100.66 2.8K
12:39 100.81 100.84 100.70 100.75 2.1K
12:40 100.69 100.79 100.65 100.79 3.4K
12:41 100.79 100.89 100.79 100.79 3.4K
12:42 100.93 100.93 100.80 100.92 1.0K
12:43 100.90 100.90 100.70 100.78 5.8K
12:44 100.84 100.85 100.74 100.85 1.2K
12:45 100.85 100.89 100.85 100.85 1.9K
12:46 100.89 101.00 100.89 100.96 3.8K
12:47 100.99 101.00 100.96 101.00 1.6K
12:48 101.00 101.15 100.99 101.12 6.1K
12:49 101.12 101.12 101.06 101.07 0.3K
12:50 101.07 101.08 100.92 100.92 1.7K
12:51 100.92 101.08 100.92 101.00 1.0K
12:52 101.00 101.08 100.95 100.95 4.2K
12:53 100.93 101.02 100.82 100.96 1.8K
12:54 100.98 101.00 100.93 100.98 4.9K
12:55 100.82 100.89 100.82 100.89 3.4K
12:56 100.99 101.06 100.92 100.92 0.2K
12:57 100.92 101.00 100.92 101.00 0.8K
12:58 101.00 101.00 100.80 100.85 3.8K
12:59 100.91 100.91 100.70 100.84 3.1K
13:00 100.84 100.93 100.80 100.82 0.6K
13:01 100.80 100.88 100.77 100.87 0.8K
13:02 100.91 100.91 100.74 100.83 3.2K
13:03 100.83 100.83 100.71 100.75 0.3K
13:04 100.75 100.89 100.75 100.88 0.7K
13:05 100.88 100.90 100.88 100.90 1.0K
13:06 100.90 100.97 100.80 100.85 2.2K
13:07 100.90 100.99 100.90 100.99 2.2K
13:08 100.84 101.00 100.84 101.00 0.5K
13:09 100.88 101.00 100.88 100.99 0.9K
13:10 100.85 101.00 100.85 100.87 0.7K
13:11 100.87 101.00 100.87 101.00 0.1K
13:12 100.92 101.10 100.92 101.10 0.9K
13:13 101.10 101.10 101.02 101.02 0.4K
13:14 101.10 101.10 101.01 101.10 1.2K
13:15 101.10 101.10 101.06 101.10 1.0K
13:16 101.00 101.00 100.85 100.85 3.2K
13:17 100.78 100.78 100.61 100.61 2.8K
13:18 100.75 100.88 100.75 100.84 3.2K
13:19 100.87 100.87 100.83 100.83 0.4K
13:20 100.83 100.89 100.73 100.73 2.7K
13:21 100.66 100.87 100.66 100.72 1.5K
13:22 100.66 100.73 100.66 100.73 0.4K
13:23 100.73 100.79 100.73 100.79 2.6K
13:24 100.80 100.83 100.80 100.83 0.5K
13:25 100.80 101.01 100.80 100.91 10.2K
13:26 101.03 101.03 100.76 100.89 2.5K
13:27 100.89 100.89 100.78 100.78 0.8K
13:28 100.78 100.82 100.78 100.80 3.2K
13:29 100.70 100.70 100.70 100.70 1.3K
13:30 100.77 100.79 100.70 100.79 0.6K
13:31 100.79 100.79 100.70 100.78 6.4K
13:32 100.78 100.93 100.77 100.93 0.6K
13:33 100.93 100.96 100.93 100.96 0.3K
13:34 100.93 100.95 100.82 100.95 4.2K
13:35 100.80 100.98 100.80 100.97 4.5K
13:36 100.98 100.98 100.81 100.87 0.8K
13:37 100.87 100.87 100.79 100.87 0.6K
13:38 100.90 100.91 100.90 100.91 0.1K
13:39 100.91 100.92 100.80 100.90 2.8K
13:40 100.91 100.92 100.76 100.92 0.3K
13:41 100.77 100.91 100.70 100.72 1.9K
13:42 100.72 100.91 100.72 100.82 6.4K
13:43 100.83 100.88 100.73 100.75 1.9K
13:44 100.87 100.87 100.70 100.70 3.7K
13:45 100.74 100.79 100.74 100.79 0.3K
13:46 100.82 100.86 100.80 100.80 0.1K
13:47 100.80 100.88 100.74 100.88 0.3K
13:48 100.88 100.88 100.76 100.88 0.4K
13:49 100.88 100.96 100.81 100.83 2.8K
13:50 100.83 100.91 100.80 100.91 0.4K
13:51 100.91 100.94 100.80 100.89 1.8K
13:52 100.89 100.91 100.76 100.90 0.6K
13:53 100.89 100.89 100.76 100.76 2.3K
13:54 100.73 100.84 100.65 100.76 2.7K
13:55 100.84 100.84 100.84 100.84 0.3K
13:56 100.71 100.86 100.71 100.74 0.3K
13:57 100.75 100.88 100.75 100.86 1.1K
13:58 100.75 100.86 100.75 100.85 1.1K
13:59 100.76 100.78 100.76 100.78 0.0K
14:00 100.69 100.73 100.65 100.73 8.3K
14:01 100.70 100.70 100.57 100.57 2.0K
14:02 100.55 100.55 100.53 100.53 7.0K
14:03 100.56 100.68 100.56 100.56 0.2K
14:04 100.67 100.69 100.67 100.69 0.4K
14:05 100.76 100.83 100.70 100.70 11.2K
14:06 100.74 100.75 100.64 100.70 0.7K
14:07 100.75 100.75 100.61 100.64 3.2K
14:08 100.64 100.69 100.56 100.69 0.6K
14:09 100.61 100.63 100.53 100.56 2.7K
14:10 100.55 100.65 100.55 100.64 1.1K
14:11 100.71 100.72 100.66 100.66 0.3K
14:12 100.72 100.72 100.60 100.64 3.0K
14:13 100.69 100.74 100.63 100.68 2.2K
14:14 100.66 100.70 100.60 100.70 1.6K
14:15 100.73 100.74 100.73 100.74 0.2K
14:16 100.75 100.75 100.66 100.69 1.1K
14:17 100.73 100.75 100.67 100.75 2.2K
14:18 100.75 100.75 100.64 100.64 1.2K
14:19 100.64 100.72 100.57 100.57 2.5K
14:20 100.69 100.70 100.60 100.60 0.5K
14:21 100.60 100.60 100.50 100.50 10.2K
14:22 100.50 100.62 100.50 100.62 0.2K
14:23 100.64 100.69 100.56 100.69 1.4K
14:24 100.69 100.69 100.54 100.60 0.8K
14:25 100.54 100.69 100.54 100.69 0.6K
14:26 100.56 100.60 100.50 100.56 6.3K
14:27 100.70 100.70 100.52 100.62 0.3K
14:28 100.60 100.65 100.60 100.65 3.5K
14:29 100.69 100.74 100.58 100.68 4.4K
14:30 100.68 100.68 100.52 100.54 1.6K
14:31 100.50 100.60 100.50 100.60 1.9K
14:32 100.55 100.64 100.41 100.64 3.1K
14:33 100.60 100.60 100.45 100.56 1.9K
14:34 100.51 100.57 100.45 100.53 3.0K
14:35 100.55 100.67 100.50 100.54 1.8K
14:36 100.50 100.54 100.45 100.54 3.3K
14:37 100.54 100.54 100.51 100.53 4.6K
14:38 100.49 100.57 100.43 100.50 3.4K
14:39 100.60 100.60 100.51 100.51 1.3K
14:40 100.51 100.55 100.44 100.52 2.9K
14:41 100.55 100.55 100.50 100.50 0.1K
14:42 100.55 100.55 100.43 100.43 4.2K
14:43 100.49 100.49 100.36 100.36 5.3K
14:44 100.48 100.50 100.42 100.50 0.4K
14:45 100.50 100.50 100.42 100.50 2.2K
14:46 100.50 100.50 100.43 100.49 1.2K
14:47 100.40 100.50 100.40 100.50 1.7K
14:48 100.48 100.50 100.48 100.50 0.5K
14:49 100.50 100.50 100.50 100.50 0.5K
14:50 100.50 100.55 100.50 100.55 1.5K
14:51 100.54 100.54 100.42 100.42 5.2K
14:52 100.43 100.44 100.36 100.36 2.3K
14:53 100.47 100.47 100.35 100.35 2.1K
14:54 100.44 100.45 100.44 100.45 1.2K
14:55 100.44 100.45 100.35 100.39 2.8K
14:56 100.40 100.50 100.40 100.49 5.9K
14:57 100.49 100.49 100.36 100.44 2.3K
14:58 100.44 100.49 100.44 100.49 1.5K
14:59 100.49 100.50 100.46 100.46 13.4K
15:00 100.46 100.54 100.46 100.53 1.1K
15:01 100.53 100.53 100.45 100.52 0.3K
15:02 100.52 100.54 100.41 100.41 2.8K
15:03 100.40 100.43 100.39 100.39 2.5K
15:04 100.31 100.40 100.31 100.40 4.9K
15:05 100.44 100.44 100.38 100.40 3.1K
15:06 100.40 100.40 100.18 100.18 22.8K
15:07 100.21 100.29 100.19 100.24 11.8K
15:08 100.28 100.42 100.24 100.38 5.3K
15:09 100.38 100.38 100.22 100.24 2.6K
15:10 100.36 100.36 100.26 100.35 0.7K
15:11 100.35 100.35 100.25 100.25 1.0K
15:12 100.25 100.31 100.21 100.30 5.4K
15:13 100.25 100.30 100.20 100.22 10.8K
15:14 100.22 100.24 100.15 100.24 7.0K
15:15 100.24 100.32 100.11 100.32 10.7K
15:16 100.32 100.39 100.20 100.39 3.7K
15:17 100.40 100.48 100.31 100.48 6.1K
15:18 100.40 100.47 100.35 100.45 10.4K
15:19 100.35 100.45 100.35 100.45 3.4K
15:20 100.45 100.45 100.35 100.35 12.3K
15:21 100.45 100.48 100.36 100.48 4.7K
15:22 100.48 100.48 100.40 100.40 3.4K
15:23 100.48 100.50 100.42 100.48 2.6K
15:24 100.48 100.59 100.45 100.50 5.4K
15:25 100.50 100.59 100.50 100.59 4.4K
15:26 100.51 100.51 100.45 100.50 6.2K
15:27 100.50 100.50 100.48 100.50 9.3K
15:28 100.48 100.59 100.40 100.58 8.1K
15:29 100.50 100.72 100.36 100.36 13.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar