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 92.14 92.14 91.00 91.00 48.7K
09:16 91.00 91.58 91.00 91.58 12.4K
09:17 91.30 91.30 91.00 91.01 11.1K
09:18 91.00 91.22 90.91 91.19 13.6K
09:19 91.08 91.28 91.08 91.28 5.0K
09:20 91.07 91.50 91.07 91.46 14.2K
09:21 91.70 92.20 91.70 92.20 13.5K
09:22 92.36 92.90 92.36 92.45 12.1K
09:23 92.50 92.73 92.29 92.46 11.3K
09:24 92.45 92.57 92.33 92.36 9.3K
09:25 92.35 92.35 92.30 92.30 3.1K
09:26 92.32 92.32 91.86 92.00 12.1K
09:27 91.87 91.94 91.66 91.94 12.7K
09:28 91.92 92.10 91.80 92.10 4.5K
09:29 92.12 92.34 92.12 92.29 3.0K
09:30 92.29 92.29 92.00 92.00 7.2K
09:31 92.00 92.15 91.94 91.97 8.0K
09:32 92.00 92.03 91.82 91.97 7.6K
09:33 91.83 91.96 91.83 91.96 0.8K
09:34 91.87 91.90 91.76 91.76 12.3K
09:35 91.85 91.97 91.77 91.77 16.1K
09:36 91.80 91.81 91.60 91.76 1.1K
09:37 91.50 91.79 91.50 91.70 5.8K
09:38 91.76 91.76 91.58 91.74 2.8K
09:39 91.74 91.74 91.36 91.49 16.4K
09:40 91.30 91.45 91.29 91.44 9.5K
09:41 91.43 91.48 91.20 91.30 2.5K
09:42 91.30 91.30 91.17 91.22 6.7K
09:43 91.20 91.26 91.11 91.26 0.6K
09:44 91.14 91.14 91.10 91.14 17.1K
09:45 91.02 91.23 91.02 91.23 1.6K
09:46 91.23 91.23 91.10 91.11 0.6K
09:47 91.18 91.18 91.02 91.11 12.4K
09:48 91.02 91.14 91.00 91.00 10.9K
09:49 91.00 91.08 91.00 91.07 8.6K
09:50 91.07 91.09 90.98 90.98 4.6K
09:51 90.98 91.03 90.90 90.99 3.8K
09:52 90.99 90.99 90.85 90.85 1.8K
09:53 90.94 90.94 90.93 90.94 0.9K
09:54 90.90 91.18 90.85 91.18 4.3K
09:55 91.17 91.19 91.17 91.19 4.5K
09:56 91.19 91.25 91.08 91.09 6.8K
09:57 91.19 91.24 91.19 91.20 6.9K
09:58 91.30 91.42 91.23 91.42 1.2K
09:59 91.39 91.39 91.26 91.38 1.3K
10:00 91.38 91.45 91.30 91.30 2.1K
10:01 91.23 91.33 91.20 91.23 1.5K
10:02 91.15 91.49 91.15 91.49 1.6K
10:03 91.45 91.50 91.39 91.49 7.2K
10:04 91.37 91.49 91.37 91.49 0.8K
10:05 91.49 91.70 91.48 91.67 36.7K
10:06 91.75 91.75 91.58 91.63 2.6K
10:07 91.63 91.63 91.57 91.58 7.3K
10:08 91.52 91.58 91.33 91.33 2.7K
10:09 91.43 91.43 91.30 91.37 0.5K
10:10 91.39 91.44 91.35 91.35 1.4K
10:11 91.44 91.48 91.31 91.31 1.0K
10:12 91.35 91.39 91.21 91.34 3.5K
10:13 91.34 91.40 91.34 91.40 2.5K
10:14 91.50 91.60 91.50 91.58 0.8K
10:15 91.49 91.60 91.49 91.59 1.9K
10:16 91.50 91.66 91.50 91.66 0.1K
10:17 91.66 91.66 91.55 91.58 1.5K
10:18 91.59 91.59 91.50 91.57 1.2K
10:19 91.57 91.57 91.40 91.48 2.7K
10:20 91.48 91.50 91.40 91.50 0.9K
10:21 91.50 91.50 91.37 91.37 0.9K
10:22 91.36 91.36 91.08 91.08 13.4K
10:23 91.22 91.30 91.22 91.23 0.8K
10:24 91.30 91.31 91.15 91.21 1.0K
10:25 91.29 91.40 91.21 91.40 3.3K
10:26 91.41 91.41 91.11 91.11 3.3K
10:27 91.09 91.25 91.09 91.17 5.2K
10:28 91.16 91.24 91.09 91.24 1.7K
10:29 91.34 91.34 91.21 91.34 0.4K
10:30 91.34 91.34 91.31 91.31 0.2K
10:31 91.34 91.46 91.25 91.25 0.8K
10:32 91.29 91.32 91.14 91.24 3.9K
10:33 91.23 91.31 91.23 91.31 1.4K
10:34 91.41 91.41 91.28 91.28 2.6K
10:35 91.27 91.27 91.22 91.22 0.6K
10:36 91.12 91.26 91.11 91.11 1.0K
10:37 91.22 91.22 91.10 91.20 0.2K
10:38 91.20 91.20 91.11 91.20 0.3K
10:39 91.20 91.20 91.18 91.19 1.3K
10:40 91.18 91.21 91.10 91.21 0.7K
10:41 91.28 91.28 91.21 91.22 0.3K
10:42 91.23 91.24 91.13 91.24 0.2K
10:43 91.15 91.24 91.06 91.24 1.8K
10:44 91.19 91.19 91.19 91.19 0.1K
10:45 91.10 91.24 91.10 91.14 1.0K
10:46 91.06 91.10 90.95 91.10 19.7K
10:47 90.96 91.12 90.96 91.12 0.4K
10:48 90.96 90.99 90.95 90.96 1.9K
10:49 91.02 91.11 91.02 91.07 14.8K
10:50 91.00 91.03 91.00 91.03 0.3K
10:51 91.02 91.11 91.02 91.11 0.9K
10:52 91.15 91.20 91.11 91.19 0.3K
10:53 91.02 91.15 91.01 91.02 3.6K
10:54 91.17 91.29 91.17 91.29 1.4K
10:55 91.06 91.35 91.06 91.35 3.7K
10:56 91.29 91.29 91.25 91.25 0.2K
10:57 91.24 91.32 91.24 91.32 0.4K
10:58 91.26 91.26 91.07 91.25 4.4K
10:59 91.11 91.27 91.11 91.25 1.5K
11:00 91.11 91.27 91.11 91.16 2.9K
11:01 91.16 91.32 91.16 91.32 1.1K
11:02 91.32 91.32 91.20 91.21 0.4K
11:03 91.21 91.30 91.21 91.30 0.0K
11:04 91.30 91.34 91.22 91.34 3.5K
11:05 91.34 91.34 91.24 91.34 0.6K
11:06 91.34 91.48 91.34 91.40 3.2K
11:07 91.37 91.46 91.37 91.46 0.3K
11:08 91.45 91.45 91.35 91.39 2.1K
11:09 91.40 91.43 91.39 91.40 0.5K
11:10 91.43 91.43 91.35 91.42 0.5K
11:11 91.42 91.58 91.42 91.58 5.4K
11:12 91.43 91.47 91.35 91.47 18.5K
11:13 91.50 91.55 91.50 91.50 1.7K
11:14 91.58 91.58 91.57 91.57 2.3K
11:15 91.57 91.57 91.50 91.55 0.3K
11:16 91.55 91.55 91.44 91.44 1.4K
11:17 91.49 91.49 91.40 91.40 3.4K
11:18 91.49 91.49 91.40 91.40 0.5K
11:19 91.49 91.49 91.49 91.49 0.1K
11:20 91.49 91.49 91.40 91.40 0.7K
11:21 91.40 91.55 91.40 91.55 1.3K
11:22 91.46 91.54 91.43 91.53 1.2K
11:23 91.40 91.46 91.35 91.35 8.0K
11:24 91.45 91.45 91.35 91.35 0.6K
11:25 91.45 91.45 91.45 91.45 0.0K
11:26 91.45 91.50 91.45 91.50 0.4K
11:27 91.50 91.50 91.50 91.50 0.0K
11:28 91.45 91.50 91.45 91.45 0.4K
11:29 91.50 91.50 91.50 91.50 0.4K
11:30 91.53 91.60 91.50 91.60 4.9K
11:31 91.55 91.63 91.51 91.51 3.8K
11:32 91.62 91.66 91.62 91.64 0.1K
11:33 91.66 91.66 91.60 91.60 2.2K
11:34 91.62 91.70 91.61 91.61 1.0K
11:35 91.60 91.63 91.60 91.63 0.4K
11:36 91.50 91.60 91.50 91.60 5.6K
11:37 91.60 91.60 91.51 91.51 0.2K
11:38 91.60 91.64 91.58 91.60 1.2K
11:39 91.65 91.73 91.65 91.73 2.7K
11:40 91.66 91.73 91.66 91.73 0.1K
11:41 91.72 91.73 91.66 91.66 0.2K
11:42 91.66 91.66 91.63 91.66 0.1K
11:43 91.67 91.73 91.61 91.61 2.9K
11:44 91.73 91.73 91.65 91.73 0.4K
11:45 91.60 91.70 91.60 91.70 4.6K
11:46 91.70 91.70 91.50 91.58 6.5K
11:47 91.63 91.69 91.63 91.69 0.4K
11:48 91.70 91.70 91.53 91.53 0.4K
11:49 91.61 91.61 91.61 91.61 0.1K
11:50 91.60 91.71 91.60 91.70 8.7K
11:51 91.70 91.70 91.70 91.70 0.6K
11:52 91.70 91.73 91.70 91.71 2.7K
11:53 91.72 91.90 91.72 91.89 9.7K
11:54 91.89 91.89 91.88 91.88 0.3K
11:55 91.80 91.88 91.80 91.83 4.9K
11:56 91.73 91.73 91.73 91.73 0.2K
11:57 91.79 91.79 91.78 91.78 0.2K
11:58 91.79 91.79 91.70 91.78 3.1K
11:59 91.80 91.88 91.80 91.88 1.1K
12:00 91.75 91.80 91.75 91.80 4.7K
12:01 91.80 91.81 91.80 91.81 0.3K
12:02 91.81 91.81 91.73 91.73 0.2K
12:03 91.80 91.80 91.70 91.70 0.1K
12:04 91.80 91.82 91.80 91.80 0.7K
12:05 91.80 91.80 91.80 91.80 0.6K
12:06 91.80 91.80 91.80 91.80 0.5K
12:07 91.80 91.80 91.80 91.80 0.2K
12:08 91.80 91.80 91.70 91.70 15.7K
12:09 91.70 91.70 91.69 91.69 1.2K
12:10 91.69 91.69 91.52 91.52 1.7K
12:11 91.52 91.53 91.51 91.53 0.5K
12:12 91.53 91.53 91.52 91.52 0.1K
12:13 91.52 91.52 91.43 91.43 0.2K
12:14 91.50 91.50 91.43 91.43 0.9K
12:15 91.50 91.70 91.50 91.70 5.1K
12:16 91.70 91.70 91.51 91.51 1.0K
12:17 91.50 91.61 91.50 91.61 0.6K
12:18 91.61 91.61 91.51 91.52 0.2K
12:19 91.61 91.61 91.54 91.54 0.4K
12:20 91.60 91.66 91.60 91.66 0.7K
12:21 91.65 91.65 91.47 91.47 3.5K
12:22 91.58 91.62 91.50 91.50 1.5K
12:23 91.52 91.63 91.51 91.51 0.8K
12:24 91.62 91.62 91.55 91.55 0.4K
12:25 91.62 91.64 91.62 91.64 0.0K
12:26 91.64 91.65 91.56 91.56 1.1K
12:27 91.55 91.63 91.51 91.51 0.5K
12:28 91.51 91.54 91.51 91.54 1.5K
12:29 91.58 91.58 91.50 91.57 1.2K
12:30 91.47 91.54 91.47 91.54 1.0K
12:31 91.54 91.54 91.54 91.54 0.0K
12:32 91.51 91.54 91.50 91.50 0.4K
12:33 91.54 91.54 91.40 91.40 1.9K
12:34 91.21 91.42 91.21 91.25 8.7K
12:35 91.30 91.45 91.27 91.27 0.6K
12:36 91.30 91.30 91.26 91.26 0.5K
12:37 91.37 91.37 91.26 91.37 0.2K
12:38 91.36 91.37 91.36 91.37 1.1K
12:39 91.47 91.47 91.30 91.37 0.5K
12:40 91.37 91.37 91.37 91.37 0.5K
12:41 91.52 91.52 91.30 91.30 5.0K
12:42 91.30 91.30 91.20 91.20 0.8K
12:43 91.20 91.20 90.92 90.92 36.0K
12:44 90.98 90.99 90.98 90.99 0.2K
12:45 91.01 91.01 90.90 90.98 14.9K
12:46 90.81 90.98 90.81 90.98 3.7K
12:47 90.98 91.13 90.98 91.00 0.4K
12:48 91.13 91.19 90.96 91.19 3.6K
12:49 91.11 91.14 91.09 91.14 0.6K
12:50 91.10 91.12 91.10 91.10 1.6K
12:51 91.10 91.10 90.91 91.09 2.0K
12:52 90.97 91.06 90.92 91.06 1.2K
12:53 91.07 91.09 90.97 91.07 1.3K
12:54 91.07 91.07 91.07 91.07 0.9K
12:55 91.07 91.07 91.04 91.04 0.2K
12:56 91.02 91.02 91.01 91.01 0.3K
12:57 91.02 91.02 90.99 91.01 1.4K
12:58 91.00 91.00 90.99 91.00 0.4K
12:59 90.95 91.00 90.91 90.96 1.3K
13:00 90.96 91.07 90.96 91.07 2.2K
13:01 91.07 91.20 91.07 91.20 0.4K
13:02 91.09 91.20 91.03 91.12 1.6K
13:03 91.12 91.16 91.07 91.16 0.1K
13:04 91.12 91.20 91.12 91.17 0.6K
13:05 91.19 91.19 90.96 90.96 4.4K
13:06 90.96 91.00 90.96 91.00 2.1K
13:07 90.91 91.00 90.91 91.00 0.1K
13:08 90.98 90.98 90.86 90.95 5.6K
13:09 90.88 91.00 90.88 91.00 0.8K
13:10 90.87 90.99 90.87 90.99 0.7K
13:11 90.99 90.99 90.90 90.99 8.6K
13:12 91.00 91.00 90.99 91.00 2.4K
13:13 91.00 91.00 90.75 90.75 13.3K
13:14 90.88 90.92 90.88 90.91 1.5K
13:15 90.91 90.91 90.90 90.90 0.2K
13:16 90.90 90.90 90.90 90.90 0.3K
13:17 90.90 91.00 90.90 91.00 1.1K
13:18 91.00 91.00 91.00 91.00 1.1K
13:19 91.00 91.00 90.93 91.00 1.2K
13:20 90.89 90.98 90.89 90.98 0.4K
13:21 90.99 91.00 90.99 91.00 1.2K
13:22 91.00 91.00 91.00 91.00 1.0K
13:23 91.00 91.00 90.90 90.90 0.3K
13:24 90.99 90.99 90.91 90.99 0.1K
13:25 91.00 91.00 90.90 90.90 2.2K
13:26 90.90 90.90 90.84 90.90 0.9K
13:27 90.90 90.90 90.85 90.90 0.1K
13:28 90.89 90.90 90.89 90.90 0.6K
13:29 90.90 90.90 90.88 90.90 0.8K
13:30 90.90 90.90 90.83 90.83 20.7K
13:31 90.83 90.89 90.81 90.89 1.1K
13:32 90.89 90.90 90.81 90.90 2.4K
13:33 90.90 90.95 90.90 90.95 2.4K
13:34 90.95 91.00 90.95 91.00 0.2K
13:35 90.95 91.00 90.95 91.00 0.3K
13:36 91.00 91.00 91.00 91.00 1.3K
13:37 90.99 91.00 90.99 91.00 0.2K
13:38 90.99 91.00 90.95 91.00 1.8K
13:39 91.00 91.00 90.85 90.90 4.3K
13:40 90.90 90.90 90.90 90.90 0.5K
13:41 90.90 90.90 90.90 90.90 1.3K
13:42 90.90 90.90 90.90 90.90 0.5K
13:43 90.90 90.90 90.90 90.90 0.1K
13:44 90.90 90.90 90.85 90.85 0.9K
13:45 90.86 90.90 90.86 90.90 0.2K
13:46 90.90 90.95 90.90 90.95 9.2K
13:47 90.95 91.00 90.95 91.00 0.4K
13:48 91.00 91.00 91.00 91.00 0.1K
13:49 90.93 91.00 90.91 90.91 2.2K
13:50 91.00 91.09 91.00 91.00 2.0K
13:51 91.13 91.13 91.10 91.11 0.1K
13:52 91.10 91.14 91.10 91.14 0.1K
13:53 91.14 91.14 91.06 91.13 1.5K
13:54 91.15 91.15 91.15 91.15 0.0K
13:55 91.15 91.29 91.14 91.14 2.3K
13:56 91.30 91.30 91.14 91.24 0.7K
13:57 91.23 91.23 91.23 91.23 0.2K
13:58 91.06 91.25 91.06 91.24 2.3K
13:59 91.24 91.24 91.17 91.23 1.9K
14:00 91.08 91.20 91.03 91.19 0.7K
14:01 91.18 91.23 91.18 91.22 0.3K
14:02 91.29 91.29 91.22 91.23 4.4K
14:03 91.25 91.30 91.25 91.30 0.4K
14:04 91.30 91.35 91.25 91.35 2.0K
14:05 91.35 91.49 91.35 91.42 3.5K
14:06 91.40 91.40 91.20 91.20 6.9K
14:07 91.20 91.29 91.20 91.29 0.3K
14:08 91.20 91.20 91.20 91.20 1.0K
14:09 91.20 91.20 91.15 91.20 1.2K
14:10 91.20 91.20 91.20 91.20 0.2K
14:11 91.20 91.29 91.17 91.28 8.6K
14:12 91.27 91.27 91.16 91.24 0.3K
14:13 91.20 91.27 91.20 91.27 0.4K
14:14 91.27 91.27 91.20 91.20 5.0K
14:15 91.19 91.19 91.10 91.13 0.3K
14:16 91.19 91.20 91.10 91.20 0.5K
14:17 91.20 91.20 91.13 91.20 1.4K
14:18 91.20 91.20 91.13 91.20 0.9K
14:19 91.20 91.20 91.05 91.10 1.7K
14:20 91.10 91.20 91.10 91.20 1.3K
14:21 91.20 91.20 91.20 91.20 0.8K
14:22 91.20 91.20 91.15 91.18 0.2K
14:23 91.20 91.20 91.19 91.19 2.6K
14:24 91.10 91.20 91.10 91.20 1.0K
14:25 91.20 91.20 91.10 91.10 2.2K
14:26 91.10 91.11 91.10 91.10 1.3K
14:27 91.10 91.10 91.10 91.10 0.5K
14:28 91.11 91.19 91.11 91.19 0.6K
14:29 91.19 91.19 91.15 91.15 0.3K
14:30 91.12 91.15 91.12 91.15 2.1K
14:31 91.15 91.15 91.11 91.11 0.6K
14:32 91.15 91.15 91.10 91.15 10.5K
14:33 91.15 91.15 91.10 91.10 0.6K
14:34 91.15 91.15 91.10 91.11 6.9K
14:35 91.15 91.20 91.12 91.12 3.6K
14:36 91.11 91.20 91.11 91.15 0.8K
14:37 91.20 91.30 91.13 91.30 6.4K
14:38 91.29 91.29 91.21 91.21 1.5K
14:39 91.27 91.27 91.20 91.24 2.7K
14:40 91.12 91.19 91.11 91.14 2.9K
14:41 91.23 91.23 91.14 91.14 0.7K
14:42 91.23 91.23 91.20 91.20 0.3K
14:43 91.20 91.20 91.20 91.20 0.1K
14:44 91.20 91.24 91.20 91.20 0.9K
14:45 91.20 91.23 91.14 91.23 1.3K
14:46 91.24 91.26 91.24 91.26 6.7K
14:47 91.27 92.10 91.20 91.73 103.9K
14:48 91.89 91.90 91.47 91.68 44.8K
14:49 91.63 91.69 91.40 91.40 14.6K
14:50 91.40 91.60 91.32 91.45 18.3K
14:51 91.40 91.41 91.30 91.40 9.7K
14:52 91.49 91.49 91.30 91.39 11.8K
14:53 91.29 91.35 91.22 91.31 5.0K
14:54 91.30 91.53 91.15 91.53 25.7K
14:55 91.40 91.44 91.34 91.43 1.0K
14:56 91.44 91.44 91.35 91.35 5.4K
14:57 91.44 91.44 91.35 91.43 2.0K
14:58 91.40 91.53 91.35 91.53 5.0K
14:59 91.53 91.60 91.46 91.49 17.9K
15:00 91.48 91.53 91.40 91.50 1.8K
15:01 91.50 91.54 91.50 91.54 3.0K
15:02 91.50 91.50 91.32 91.50 11.7K
15:03 91.50 91.50 91.33 91.43 1.4K
15:04 91.43 91.43 91.33 91.43 1.1K
15:05 91.50 91.67 91.46 91.50 11.4K
15:06 91.50 91.60 91.50 91.59 1.8K
15:07 91.59 91.59 91.22 91.48 10.9K
15:08 91.53 91.53 91.26 91.48 5.0K
15:09 91.48 91.50 91.34 91.40 2.0K
15:10 91.50 91.64 91.50 91.64 10.1K
15:11 91.65 91.70 91.61 91.61 10.5K
15:12 91.56 91.70 91.52 91.65 0.2K
15:13 91.64 91.70 91.61 91.70 2.4K
15:14 91.70 91.70 91.61 91.70 1.2K
15:15 91.55 91.70 91.55 91.55 5.0K
15:16 91.55 91.75 91.55 91.60 7.5K
15:17 91.55 91.74 91.55 91.65 6.1K
15:18 91.31 91.48 91.21 91.25 16.4K
15:19 91.46 91.46 91.30 91.42 4.5K
15:20 91.30 91.48 91.30 91.33 12.8K
15:21 91.47 91.68 91.47 91.60 4.3K
15:22 91.60 91.67 91.50 91.65 3.2K
15:23 91.65 91.65 91.55 91.60 1.9K
15:24 91.60 91.70 91.15 91.15 20.1K
15:25 91.55 91.55 91.26 91.50 2.3K
15:26 91.50 91.53 91.35 91.52 7.8K
15:27 91.52 91.52 91.50 91.50 1.7K
15:28 91.50 91.60 91.50 91.60 4.7K
15:29 91.50 91.60 91.49 91.49 5.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar