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
09:15 101.20 101.20 100.30 100.36 28.6K
09:16 100.35 100.35 99.80 99.92 38.9K
09:17 99.91 99.91 99.49 99.57 9.9K
09:18 99.61 99.84 99.58 99.65 5.4K
09:19 99.83 99.86 99.71 99.71 3.7K
09:20 99.65 100.21 99.41 100.21 15.3K
09:21 100.05 100.37 100.04 100.19 2.1K
09:22 100.25 100.45 100.00 100.16 5.7K
09:23 100.25 100.27 100.12 100.12 4.5K
09:24 100.00 100.22 99.88 99.88 2.7K
09:25 100.01 100.35 100.01 100.35 3.4K
09:26 100.75 100.95 100.73 100.94 7.8K
09:27 100.81 100.81 100.36 100.41 11.7K
09:28 100.47 100.70 100.47 100.70 5.9K
09:29 100.77 100.77 100.49 100.62 6.7K
09:30 100.76 100.95 100.76 100.95 12.7K
09:31 100.92 101.00 100.88 100.95 8.1K
09:32 100.96 101.11 100.87 101.05 25.4K
09:33 101.00 101.00 100.89 100.93 3.4K
09:34 101.00 101.02 100.83 100.83 12.3K
09:35 100.71 100.71 100.35 100.53 21.2K
09:36 100.37 100.44 100.35 100.44 0.9K
09:37 100.35 100.40 100.06 100.26 3.4K
09:38 100.30 100.33 100.20 100.30 0.8K
09:39 100.20 100.26 100.20 100.26 1.4K
09:40 100.40 100.46 100.40 100.46 4.2K
09:41 100.48 100.83 100.48 100.64 8.1K
09:42 100.72 100.75 100.65 100.75 1.0K
09:43 100.60 100.68 100.60 100.60 0.8K
09:44 100.70 100.93 100.57 100.92 5.0K
09:45 100.91 101.03 100.85 101.03 12.0K
09:46 101.06 101.16 100.97 101.11 13.4K
09:47 101.10 101.10 100.89 100.99 5.8K
09:48 100.95 101.00 100.86 101.00 1.2K
09:49 100.87 101.03 100.87 100.97 4.4K
09:50 100.97 101.00 100.75 100.82 1.6K
09:51 100.82 100.82 100.57 100.67 8.6K
09:52 100.70 100.71 100.63 100.69 0.5K
09:53 100.60 100.60 100.27 100.42 11.5K
09:54 100.46 100.82 100.46 100.70 5.2K
09:55 100.82 100.94 100.68 100.68 8.7K
09:56 100.72 100.77 100.62 100.77 0.1K
09:57 100.77 100.81 100.65 100.75 0.6K
09:58 100.75 100.77 100.56 100.74 1.6K
09:59 100.77 100.77 100.68 100.77 1.8K
10:00 100.65 100.79 100.65 100.74 0.5K
10:01 100.71 100.77 100.65 100.74 0.6K
10:02 100.74 100.75 100.65 100.65 1.3K
10:03 100.75 100.89 100.75 100.89 1.5K
10:04 100.89 100.89 100.72 100.83 0.2K
10:05 100.83 100.83 100.53 100.53 4.2K
10:06 100.62 100.63 100.62 100.62 0.3K
10:07 100.62 100.62 100.50 100.56 10.2K
10:08 100.41 100.51 100.32 100.45 1.6K
10:09 100.53 100.53 100.48 100.53 0.1K
10:10 100.53 100.55 100.45 100.55 0.4K
10:11 100.55 100.60 100.51 100.60 1.5K
10:12 100.50 100.60 100.50 100.50 0.3K
10:13 100.61 100.83 100.61 100.83 1.1K
10:14 100.99 100.99 100.93 100.93 2.5K
10:15 100.82 100.90 100.67 100.67 1.1K
10:16 100.70 100.84 100.56 100.84 1.5K
10:17 100.85 100.88 100.85 100.86 1.8K
10:18 100.84 100.90 100.84 100.90 1.0K
10:19 100.88 100.90 100.80 100.80 1.0K
10:20 100.83 100.83 100.71 100.71 3.7K
10:21 100.81 100.83 100.81 100.83 0.6K
10:22 100.83 100.83 100.75 100.79 1.8K
10:23 100.79 100.79 100.71 100.75 0.9K
10:24 100.75 100.75 100.65 100.65 1.0K
10:25 100.77 100.77 100.72 100.72 1.4K
10:26 100.72 100.72 100.59 100.67 1.7K
10:27 100.61 100.61 100.45 100.45 3.3K
10:28 100.45 100.53 100.45 100.52 2.7K
10:29 100.52 100.52 100.50 100.50 0.7K
10:30 100.52 100.63 100.52 100.54 1.1K
10:31 100.61 100.61 100.41 100.51 2.9K
10:32 100.53 100.59 100.43 100.59 1.8K
10:33 100.46 100.54 100.46 100.47 0.8K
10:34 100.53 100.53 100.47 100.47 0.1K
10:35 100.53 100.55 100.51 100.55 1.2K
10:36 100.55 100.55 100.50 100.50 0.3K
10:37 100.62 100.65 100.62 100.65 2.6K
10:38 100.55 100.63 100.50 100.50 2.5K
10:39 100.50 100.59 100.50 100.59 0.8K
10:40 100.59 100.64 100.50 100.50 0.2K
10:41 100.67 100.67 100.55 100.55 0.2K
10:42 100.63 100.63 100.42 100.42 0.7K
10:43 100.41 100.42 100.30 100.42 4.5K
10:44 100.42 100.42 100.42 100.42 0.0K
10:45 100.32 100.42 100.32 100.40 0.1K
10:46 100.32 100.34 100.32 100.34 0.3K
10:47 100.34 100.42 100.34 100.42 0.4K
10:48 100.48 100.54 100.43 100.54 0.5K
10:49 100.45 100.45 100.45 100.45 0.2K
10:50 100.55 100.68 100.55 100.68 0.7K
10:51 100.60 100.62 100.60 100.61 0.2K
10:52 100.61 100.62 100.59 100.59 0.3K
10:53 100.60 100.60 100.60 100.60 0.3K
10:54 100.48 100.60 100.48 100.48 0.7K
10:55 100.58 100.58 100.43 100.43 1.1K
10:56 100.43 100.57 100.43 100.57 0.4K
10:57 100.45 100.56 100.43 100.50 0.2K
10:58 100.43 100.57 100.43 100.57 1.0K
10:59 100.56 100.56 100.56 100.56 0.0K
11:00 100.44 100.53 100.43 100.53 1.5K
11:01 100.53 100.53 100.40 100.40 0.4K
11:02 100.49 100.49 100.35 100.44 0.7K
11:03 100.45 100.45 100.45 100.45 0.0K
11:04 100.45 100.45 100.44 100.45 1.2K
11:05 100.48 100.48 100.48 100.48 0.0K
11:06 100.48 100.48 100.40 100.40 0.3K
11:07 100.47 100.47 100.45 100.45 0.1K
11:08 100.34 100.43 100.34 100.43 2.2K
11:09 100.36 100.45 100.36 100.37 0.8K
11:10 100.44 100.49 100.37 100.37 7.4K
11:11 100.35 100.35 100.25 100.25 2.3K
11:12 100.34 100.37 100.29 100.29 0.7K
11:13 100.30 100.39 100.30 100.38 1.8K
11:14 100.39 100.40 100.39 100.40 0.1K
11:15 100.31 100.32 100.31 100.32 1.1K
11:16 100.38 100.40 100.38 100.38 1.5K
11:17 100.32 100.49 100.26 100.26 8.2K
11:18 100.34 100.34 100.29 100.29 0.1K
11:19 100.30 100.30 100.27 100.29 1.4K
11:20 100.29 100.38 100.25 100.34 0.4K
11:21 100.20 100.27 100.16 100.27 4.0K
11:22 100.27 100.27 100.27 100.27 0.1K
11:23 100.27 100.27 100.05 100.26 5.4K
11:24 100.16 100.16 100.14 100.14 1.2K
11:25 100.12 100.14 100.12 100.13 0.7K
11:26 100.24 100.24 100.24 100.24 0.0K
11:27 100.20 100.24 100.20 100.24 0.1K
11:28 100.25 100.25 100.23 100.23 1.2K
11:29 100.23 100.23 100.13 100.13 0.4K
11:30 100.20 100.22 100.15 100.15 1.4K
11:31 100.22 100.22 100.19 100.22 0.4K
11:32 100.22 100.23 100.17 100.17 0.9K
11:33 100.17 100.19 100.17 100.19 0.2K
11:34 100.20 100.20 100.14 100.14 0.3K
11:35 100.15 100.20 100.15 100.20 0.2K
11:36 100.14 100.14 99.97 99.99 38.7K
11:37 100.00 100.00 99.96 99.96 4.4K
11:38 99.96 100.00 99.81 99.81 3.1K
11:39 99.81 99.81 99.80 99.81 1.4K
11:40 99.89 99.90 99.82 99.88 2.4K
11:41 99.86 99.87 99.81 99.87 1.1K
11:42 99.82 99.87 99.80 99.87 0.9K
11:43 99.87 99.88 99.80 99.88 1.8K
11:44 99.92 99.92 99.81 99.90 0.7K
11:45 99.90 99.90 99.83 99.89 0.1K
11:46 99.83 99.88 99.83 99.83 1.4K
11:47 99.87 99.89 99.87 99.89 0.9K
11:48 99.89 99.90 99.89 99.90 1.5K
11:49 99.90 99.90 99.85 99.85 1.4K
11:50 99.90 99.93 99.85 99.93 2.3K
11:51 99.86 99.91 99.80 99.80 2.6K
11:52 99.80 99.81 99.74 99.74 3.6K
11:53 99.73 99.73 99.70 99.70 1.6K
11:54 99.70 99.70 99.67 99.67 2.3K
11:55 99.67 99.70 99.62 99.65 0.4K
11:56 99.61 99.65 99.59 99.60 1.8K
11:57 99.60 99.79 99.60 99.79 3.9K
11:58 99.74 99.78 99.66 99.74 0.5K
11:59 99.76 99.76 99.71 99.71 0.5K
12:00 99.70 99.78 99.51 99.51 4.1K
12:01 99.55 99.65 99.55 99.62 0.5K
12:02 99.73 99.73 99.73 99.73 0.1K
12:03 99.73 99.77 99.65 99.65 0.5K
12:04 99.69 99.69 99.69 99.69 0.2K
12:05 99.68 99.68 99.68 99.68 1.4K
12:06 99.60 99.68 99.60 99.68 0.9K
12:07 99.69 99.69 99.56 99.56 1.9K
12:08 99.61 99.66 99.55 99.55 2.2K
12:09 99.59 99.59 99.50 99.59 3.4K
12:10 99.59 99.59 99.59 99.59 0.1K
12:11 99.69 99.70 99.69 99.69 5.4K
12:12 99.69 99.69 99.60 99.69 0.1K
12:13 99.69 99.79 99.65 99.70 0.3K
12:14 99.64 99.64 99.64 99.64 0.2K
12:15 99.64 99.70 99.64 99.70 0.9K
12:16 99.78 99.78 99.69 99.69 0.3K
12:17 99.73 99.86 99.73 99.86 0.6K
12:18 99.86 99.86 99.75 99.76 1.2K
12:19 99.86 99.97 99.84 99.85 3.4K
12:20 99.84 99.91 99.82 99.82 1.1K
12:21 99.92 99.95 99.85 99.95 0.1K
12:22 99.94 99.94 99.84 99.84 0.5K
12:23 99.84 99.84 99.84 99.84 0.0K
12:24 99.83 99.88 99.80 99.80 1.1K
12:25 99.75 99.84 99.75 99.84 0.2K
12:26 99.84 99.84 99.73 99.80 2.0K
12:28 99.85 99.85 99.85 99.85 0.4K
12:29 99.81 99.81 99.81 99.81 0.2K
12:30 99.81 99.84 99.81 99.84 0.3K
12:31 99.84 99.85 99.83 99.83 0.2K
12:32 99.78 99.80 99.75 99.80 1.1K
12:33 99.72 99.80 99.69 99.69 0.5K
12:34 99.80 99.80 99.70 99.80 0.1K
12:35 99.70 99.80 99.70 99.80 0.3K
12:36 99.70 99.80 99.70 99.70 0.2K
12:37 99.80 99.85 99.80 99.85 5.6K
12:38 99.85 99.85 99.84 99.85 0.2K
12:39 99.95 99.95 99.92 99.92 0.6K
12:40 99.92 99.92 99.81 99.90 0.7K
12:41 99.90 99.90 99.85 99.89 0.4K
12:42 99.81 99.89 99.80 99.89 0.5K
12:43 99.89 99.90 99.89 99.90 0.2K
12:44 99.90 99.90 99.90 99.90 0.0K
12:45 99.81 99.89 99.81 99.89 0.8K
12:46 99.89 99.89 99.80 99.89 2.2K
12:47 99.88 99.88 99.80 99.80 2.1K
12:48 99.81 99.90 99.81 99.89 1.6K
12:49 99.85 99.85 99.85 99.85 0.4K
12:50 99.85 99.89 99.85 99.89 0.1K
12:51 99.85 99.89 99.85 99.89 0.1K
12:52 99.89 99.90 99.85 99.85 0.3K
12:53 99.90 99.90 99.85 99.85 0.2K
12:54 99.90 99.90 99.85 99.90 0.1K
12:55 99.88 99.88 99.80 99.80 0.2K
12:56 99.80 99.88 99.80 99.88 5.1K
12:57 99.88 99.88 99.87 99.88 0.2K
12:58 99.88 99.88 99.82 99.82 0.0K
12:59 99.85 99.85 99.85 99.85 1.0K
13:00 99.92 99.92 99.92 99.92 0.0K
13:01 99.92 99.92 99.92 99.92 0.0K
13:02 99.88 99.92 99.88 99.92 0.0K
13:03 99.92 99.92 99.92 99.92 0.1K
13:04 99.92 99.92 99.92 99.92 0.2K
13:05 99.96 99.99 99.95 99.95 1.5K
13:06 100.00 100.00 99.99 99.99 1.0K
13:07 99.99 99.99 99.92 99.92 0.2K
13:08 99.93 100.21 99.93 100.21 19.1K
13:09 100.22 100.24 100.13 100.24 0.8K
13:10 100.32 100.38 100.21 100.21 1.6K
13:11 100.27 100.36 100.26 100.36 0.5K
13:12 100.28 100.36 100.28 100.30 0.1K
13:13 100.30 100.30 100.29 100.30 1.3K
13:14 100.37 100.37 100.21 100.21 1.4K
13:15 100.21 100.24 100.01 100.01 3.7K
13:16 100.04 100.04 100.04 100.04 0.1K
13:17 100.02 100.15 99.96 100.15 3.0K
13:18 100.15 100.15 100.05 100.05 2.1K
13:19 100.16 100.16 100.04 100.04 0.1K
13:20 100.15 100.15 99.96 99.96 0.2K
13:21 99.97 100.10 99.97 100.10 0.1K
13:22 100.16 100.20 100.16 100.20 1.6K
13:23 100.29 100.29 100.27 100.28 0.3K
13:24 100.22 100.22 100.10 100.10 0.2K
13:25 100.20 100.20 100.08 100.19 0.4K
13:26 100.19 100.19 100.10 100.10 0.0K
13:27 100.10 100.18 100.10 100.18 1.2K
13:28 100.18 100.20 100.11 100.20 1.3K
13:29 100.20 100.20 100.20 100.20 0.9K
13:30 100.20 100.20 100.20 100.20 0.1K
13:31 100.18 100.18 100.12 100.17 0.6K
13:32 100.18 100.18 100.14 100.14 0.7K
13:33 100.14 100.14 100.14 100.14 7.2K
13:34 100.13 100.22 100.13 100.22 0.2K
13:35 100.22 100.23 100.14 100.23 1.0K
13:36 100.21 100.21 100.06 100.06 2.0K
13:37 100.06 100.09 100.00 100.06 0.7K
13:38 100.00 100.11 100.00 100.10 2.5K
13:39 100.10 100.10 100.01 100.10 0.7K
13:40 100.10 100.10 100.01 100.10 0.5K
13:41 100.00 100.06 99.99 100.04 3.2K
13:42 100.00 100.00 99.88 99.88 1.0K
13:43 100.00 100.00 100.00 100.00 0.0K
13:44 100.03 100.03 99.92 99.97 0.3K
13:45 99.97 99.98 99.97 99.98 0.1K
13:46 99.91 99.91 99.89 99.89 0.3K
13:47 99.97 99.97 99.89 99.89 0.2K
13:48 99.99 99.99 99.88 99.95 0.4K
13:49 99.95 99.95 99.89 99.95 0.3K
13:50 99.95 99.95 99.84 99.90 1.7K
13:51 99.85 99.85 99.80 99.80 0.1K
13:52 99.82 99.82 99.82 99.82 0.1K
13:53 99.80 99.85 99.80 99.85 1.8K
13:54 99.90 100.00 99.90 100.00 3.1K
13:55 99.95 99.95 99.82 99.90 0.2K
13:56 99.80 99.92 99.76 99.89 2.3K
13:57 99.89 99.89 99.77 99.77 0.4K
13:58 99.88 99.88 99.86 99.86 0.3K
13:59 99.85 99.85 99.80 99.80 0.3K
14:00 99.84 99.90 99.80 99.90 1.1K
14:01 99.90 100.05 99.90 100.05 4.0K
14:02 100.10 100.10 99.96 99.96 0.7K
14:03 100.09 100.10 99.96 99.96 1.6K
14:04 100.00 100.00 99.96 99.96 0.1K
14:05 99.95 99.95 99.90 99.90 0.4K
14:06 99.82 99.82 99.82 99.82 0.5K
14:07 99.89 99.89 99.80 99.89 0.1K
14:08 99.89 99.90 99.89 99.90 0.5K
14:09 99.89 99.89 99.89 99.89 0.1K
14:10 99.89 99.94 99.83 99.94 0.4K
14:11 100.00 100.05 100.00 100.05 8.0K
14:12 100.03 100.04 99.93 100.04 0.5K
14:13 99.89 99.89 99.84 99.84 0.7K
14:14 99.96 99.96 99.78 99.81 4.6K
14:15 99.80 99.80 99.80 99.80 0.3K
14:16 99.87 99.90 99.75 99.75 2.9K
14:17 99.79 99.82 99.79 99.82 0.2K
14:18 99.75 99.75 99.75 99.75 2.2K
14:19 99.75 99.91 99.75 99.80 2.2K
14:20 99.80 99.80 99.80 99.80 3.1K
14:21 99.80 99.80 99.73 99.73 0.4K
14:22 99.73 99.79 99.73 99.73 0.4K
14:23 99.73 99.77 99.73 99.77 0.0K
14:24 99.72 99.73 99.69 99.69 1.9K
14:25 99.67 99.72 99.65 99.72 0.7K
14:26 99.73 99.73 99.56 99.68 5.7K
14:27 99.68 99.68 99.68 99.68 0.2K
14:28 99.69 99.71 99.65 99.65 0.4K
14:29 99.65 99.70 99.65 99.66 0.3K
14:30 99.70 99.70 99.68 99.69 0.2K
14:31 99.70 99.71 99.65 99.71 1.7K
14:32 99.71 99.71 99.67 99.67 1.6K
14:33 99.74 99.74 99.70 99.70 2.2K
14:34 99.65 99.70 99.61 99.68 2.1K
14:35 99.68 99.68 99.50 99.60 4.6K
14:36 99.60 99.61 99.50 99.55 0.2K
14:37 99.55 99.55 99.50 99.55 0.6K
14:38 99.52 99.60 99.52 99.60 3.8K
14:39 99.60 99.60 99.50 99.50 2.6K
14:40 99.59 99.60 99.59 99.60 0.0K
14:41 99.60 99.60 99.50 99.50 3.3K
14:42 99.52 99.90 99.52 99.86 4.6K
14:43 99.88 99.95 99.82 99.82 3.1K
14:44 99.86 99.90 99.82 99.90 1.7K
14:45 99.90 99.90 99.89 99.90 0.9K
14:46 99.90 99.90 99.85 99.85 0.6K
14:47 99.85 99.90 99.85 99.90 0.2K
14:48 99.90 99.95 99.85 99.90 1.6K
14:49 99.93 99.94 99.85 99.85 0.1K
14:50 99.83 99.94 99.83 99.94 0.8K
14:51 99.90 99.94 99.90 99.94 0.1K
14:52 99.90 99.94 99.90 99.92 0.2K
14:53 99.86 99.93 99.86 99.90 0.4K
14:54 99.90 99.90 99.90 99.90 0.4K
14:55 99.93 99.93 99.84 99.84 1.4K
14:56 99.84 99.93 99.81 99.90 1.7K
14:57 99.82 99.90 99.82 99.90 0.9K
14:58 99.92 99.92 99.85 99.90 4.3K
14:59 99.90 99.92 99.82 99.92 2.5K
15:00 99.90 99.90 99.90 99.90 0.1K
15:01 99.84 99.95 99.84 99.95 3.3K
15:02 99.91 99.94 99.84 99.84 1.1K
15:03 99.90 99.90 99.85 99.90 0.3K
15:04 99.90 99.90 99.81 99.82 1.2K
15:05 99.82 99.89 99.82 99.89 1.2K
15:06 99.89 99.89 99.85 99.85 0.5K
15:07 99.88 99.88 99.60 99.75 11.5K
15:08 99.74 99.74 99.66 99.67 2.2K
15:09 99.67 99.70 99.60 99.67 2.2K
15:10 99.70 99.75 99.66 99.70 4.1K
15:11 99.70 99.83 99.69 99.70 2.4K
15:12 99.83 99.83 99.67 99.67 0.7K
15:13 99.66 99.77 99.65 99.77 1.1K
15:14 99.80 99.80 99.77 99.78 1.8K
15:15 99.78 99.83 99.74 99.80 2.3K
15:16 99.75 99.75 99.70 99.70 1.6K
15:17 99.70 99.80 99.70 99.75 2.8K
15:18 99.80 99.80 99.60 99.68 21.2K
15:19 99.68 99.73 99.60 99.73 1.1K
15:20 99.72 99.72 99.40 99.45 25.9K
15:21 99.60 99.75 99.60 99.70 0.6K
15:22 99.69 99.70 99.60 99.63 2.2K
15:23 99.63 99.75 99.63 99.75 2.5K
15:24 99.72 99.75 99.66 99.75 4.0K
15:25 99.75 99.80 99.75 99.80 4.6K
15:26 99.79 99.90 99.79 99.80 1.9K
15:27 99.80 99.85 99.77 99.77 2.6K
15:28 99.77 99.79 99.72 99.72 3.9K
15:29 99.70 99.70 99.50 99.66 11.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar