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
09:15 101.45 101.45 101.15 101.16 34.3K
09:16 101.27 101.45 101.19 101.45 4.7K
09:17 101.50 101.55 101.37 101.38 19.2K
09:18 101.38 101.45 101.30 101.45 3.7K
09:19 101.45 101.50 101.45 101.46 2.7K
09:20 101.59 101.70 101.59 101.70 5.5K
09:21 101.73 101.73 101.46 101.46 6.1K
09:22 101.19 101.44 101.04 101.38 9.3K
09:23 101.37 101.57 101.37 101.47 11.3K
09:24 101.48 101.48 101.42 101.44 11.5K
09:25 101.40 101.75 101.34 101.75 11.0K
09:26 101.88 102.06 101.88 101.99 21.8K
09:27 101.99 102.00 101.86 102.00 3.4K
09:28 102.00 102.00 101.87 101.95 1.2K
09:29 101.99 102.15 101.76 102.15 15.7K
09:30 102.13 102.20 101.99 102.00 8.1K
09:31 101.85 101.95 101.84 101.94 0.4K
09:32 101.90 101.99 101.76 101.99 21.4K
09:33 101.84 101.85 101.72 101.81 6.7K
09:34 101.80 101.85 101.71 101.85 6.3K
09:35 101.85 101.85 101.65 101.67 11.2K
09:36 101.70 101.80 101.70 101.80 10.5K
09:37 101.66 101.76 101.65 101.65 1.9K
09:38 101.65 101.65 101.59 101.65 8.5K
09:39 101.65 101.75 101.62 101.62 11.9K
09:40 101.77 101.77 101.73 101.73 11.4K
09:41 101.70 101.80 101.70 101.79 6.6K
09:42 101.71 101.85 101.71 101.85 9.0K
09:43 101.72 101.82 101.72 101.80 1.4K
09:44 101.81 101.81 101.71 101.71 0.4K
09:45 101.81 101.81 101.55 101.55 1.9K
09:46 101.65 101.65 101.41 101.42 5.0K
09:47 101.53 101.68 101.53 101.65 2.4K
09:48 101.54 101.65 101.54 101.59 1.6K
09:49 101.64 101.72 101.54 101.64 15.5K
09:50 101.69 101.69 101.69 101.69 0.1K
09:51 101.69 101.69 101.66 101.69 0.8K
09:52 101.69 101.87 101.69 101.87 7.8K
09:53 101.88 101.88 101.80 101.80 1.3K
09:54 101.84 101.84 101.59 101.67 5.2K
09:55 101.73 101.73 101.55 101.67 1.7K
09:56 101.65 101.78 101.56 101.78 1.7K
09:57 101.68 101.87 101.68 101.85 1.0K
09:58 101.85 101.88 101.74 101.87 2.7K
09:59 101.85 101.88 101.73 101.84 1.0K
10:00 101.85 102.20 101.85 102.19 11.3K
10:01 102.19 102.20 102.00 102.00 2.5K
10:02 102.08 102.08 101.91 102.04 2.4K
10:03 102.04 102.04 101.90 101.95 1.4K
10:04 101.81 101.95 101.81 101.90 2.0K
10:05 101.90 101.90 101.85 101.85 1.1K
10:06 101.90 101.90 101.83 101.88 1.4K
10:07 101.90 101.90 101.80 101.81 1.0K
10:08 101.80 101.96 101.80 101.96 2.6K
10:09 101.96 102.00 101.90 101.90 1.5K
10:10 101.90 101.90 101.90 101.90 2.4K
10:11 102.00 102.13 101.98 102.13 5.4K
10:12 102.17 102.17 102.03 102.05 1.2K
10:13 102.05 102.05 102.00 102.00 2.6K
10:14 102.00 102.13 101.93 102.13 4.1K
10:15 102.13 102.13 102.00 102.10 0.7K
10:16 102.09 102.13 102.02 102.13 0.9K
10:17 102.12 102.13 102.10 102.10 1.9K
10:18 102.11 102.15 102.01 102.10 1.7K
10:19 102.10 102.45 102.10 102.40 20.6K
10:20 102.40 102.40 102.01 102.01 4.7K
10:21 102.13 102.20 101.91 102.10 6.3K
10:22 102.10 102.39 102.07 102.39 7.6K
10:23 102.28 102.38 102.25 102.31 7.3K
10:24 102.31 102.40 102.26 102.26 1.0K
10:25 102.39 102.39 102.26 102.30 1.0K
10:26 102.30 102.39 102.26 102.39 6.3K
10:27 102.39 102.39 102.25 102.38 2.0K
10:28 102.36 102.55 102.25 102.37 28.0K
10:29 102.50 102.50 102.11 102.11 7.5K
10:30 102.24 102.25 102.13 102.24 1.9K
10:31 102.14 102.24 102.12 102.24 1.3K
10:32 102.25 102.30 102.20 102.24 0.6K
10:33 102.20 102.20 102.03 102.11 6.2K
10:34 102.03 102.16 102.00 102.16 4.2K
10:35 102.15 102.19 102.07 102.19 0.6K
10:36 102.19 102.19 102.02 102.13 1.8K
10:37 102.11 102.11 102.00 102.01 6.8K
10:38 102.02 102.15 102.02 102.15 2.4K
10:39 102.11 102.12 102.02 102.10 1.0K
10:40 102.10 102.10 102.00 102.00 3.4K
10:41 102.09 102.10 102.00 102.05 0.8K
10:42 102.00 102.09 101.95 101.95 12.3K
10:43 101.95 102.00 101.90 102.00 1.9K
10:44 101.88 101.98 101.88 101.98 0.4K
10:45 101.98 101.98 101.82 101.96 1.2K
10:46 101.81 101.93 101.81 101.81 0.4K
10:47 101.81 101.95 101.81 101.95 1.3K
10:48 101.95 101.95 101.95 101.95 0.6K
10:49 101.99 102.39 101.85 102.39 24.5K
10:50 102.31 102.43 102.31 102.42 0.9K
10:51 102.30 102.43 102.29 102.29 8.2K
10:52 102.39 102.43 102.26 102.30 4.0K
10:53 102.30 102.40 102.30 102.40 1.7K
10:54 102.40 102.40 102.25 102.25 10.3K
10:55 102.20 102.30 102.20 102.26 3.2K
10:56 102.26 102.26 102.26 102.26 2.3K
10:57 102.20 102.26 102.14 102.26 1.3K
10:58 102.25 102.26 102.15 102.26 0.4K
10:59 102.26 102.26 102.17 102.17 0.7K
11:00 102.25 102.25 102.11 102.16 2.0K
11:01 102.24 102.30 102.24 102.28 1.6K
11:02 102.30 102.40 102.30 102.39 1.6K
11:03 102.31 102.40 102.28 102.40 0.9K
11:04 102.40 102.40 102.30 102.37 0.3K
11:05 102.37 102.37 102.24 102.24 0.7K
11:06 102.17 102.39 102.08 102.39 22.4K
11:07 102.38 102.39 102.25 102.39 1.2K
11:08 102.35 102.35 102.17 102.28 1.3K
11:09 102.17 102.25 102.17 102.25 2.6K
11:10 102.16 102.24 102.16 102.24 2.2K
11:11 102.20 102.24 102.16 102.16 1.2K
11:12 102.17 102.29 102.11 102.11 3.1K
11:13 102.26 102.26 102.14 102.15 2.3K
11:14 102.15 102.22 102.15 102.22 0.1K
11:15 102.25 102.25 102.13 102.24 0.6K
11:16 102.22 102.24 102.22 102.24 0.2K
11:17 102.17 102.24 102.17 102.23 0.6K
11:18 102.23 102.23 102.22 102.22 0.0K
11:19 102.20 102.29 102.20 102.29 0.5K
11:20 102.23 102.23 102.15 102.15 1.9K
11:21 102.10 102.10 101.88 101.88 1.1K
11:22 101.87 102.18 101.86 102.18 1.9K
11:23 102.03 102.18 102.03 102.18 7.7K
11:24 102.18 102.18 102.00 102.00 2.5K
11:25 102.05 102.05 102.00 102.00 0.6K
11:26 102.00 102.05 102.00 102.05 0.4K
11:27 101.94 102.01 101.90 101.99 5.6K
11:28 101.99 102.07 101.99 102.07 0.6K
11:29 102.07 102.07 102.00 102.00 1.8K
11:30 102.00 102.00 101.88 101.88 0.7K
11:31 101.84 101.99 101.84 101.86 0.7K
11:32 101.99 102.01 101.89 101.89 1.3K
11:33 102.00 102.01 101.95 102.01 0.2K
11:34 102.01 102.01 101.91 101.94 0.7K
11:35 101.95 102.00 101.95 101.99 0.0K
11:36 101.95 101.99 101.95 101.99 0.1K
11:37 101.99 101.99 101.94 101.94 0.8K
11:38 101.94 101.94 101.82 101.82 1.2K
11:39 101.80 101.90 101.80 101.80 1.4K
11:40 101.85 101.89 101.75 101.89 1.5K
11:41 101.89 101.89 101.87 101.87 0.1K
11:42 101.81 101.87 101.81 101.86 1.5K
11:43 101.80 101.81 101.80 101.80 0.7K
11:44 101.81 101.81 101.80 101.81 0.6K
11:45 101.80 101.80 101.80 101.80 0.6K
11:46 101.85 101.85 101.80 101.80 0.2K
11:47 101.87 101.89 101.80 101.89 1.8K
11:48 101.89 101.89 101.80 101.80 1.3K
11:49 101.80 101.83 101.71 101.81 0.5K
11:50 101.75 101.80 101.70 101.70 1.2K
11:51 101.81 101.81 101.61 101.80 4.1K
11:52 101.68 101.68 101.61 101.68 1.4K
11:53 101.77 101.77 101.71 101.71 0.3K
11:54 101.77 102.99 101.77 102.99 149.0K
11:55 102.95 103.20 102.64 102.64 63.9K
11:56 102.77 102.83 102.53 102.60 51.3K
11:57 102.60 102.79 102.50 102.50 24.3K
11:58 102.41 102.41 102.09 102.25 31.3K
11:59 102.25 102.39 102.12 102.21 7.3K
12:00 102.21 102.34 102.00 102.02 19.4K
12:01 102.00 102.10 102.00 102.10 13.3K
12:02 102.10 102.38 102.10 102.35 18.6K
12:03 102.33 102.35 102.11 102.20 2.4K
12:04 102.20 102.25 102.11 102.25 4.1K
12:05 102.25 102.25 102.05 102.17 2.0K
12:06 102.17 102.17 101.79 101.93 14.6K
12:07 101.93 101.93 101.85 101.93 0.8K
12:08 101.94 101.94 101.94 101.94 2.8K
12:09 101.94 101.94 101.86 101.86 3.2K
12:10 101.97 102.15 101.97 102.14 17.5K
12:11 102.14 102.25 102.02 102.25 5.3K
12:12 102.17 102.39 101.94 102.39 24.9K
12:13 102.44 102.50 102.40 102.46 18.2K
12:14 102.46 102.77 102.46 102.77 13.7K
12:15 102.70 102.70 102.52 102.67 11.8K
12:16 102.66 102.66 102.61 102.63 2.4K
12:17 102.51 102.66 102.49 102.66 6.1K
12:18 102.66 102.66 102.60 102.64 2.9K
12:19 102.47 102.60 102.47 102.51 6.5K
12:20 102.66 102.84 102.54 102.84 18.2K
12:21 102.70 102.81 102.65 102.65 9.3K
12:22 102.65 102.75 102.42 102.42 8.0K
12:23 102.45 102.45 102.32 102.40 6.4K
12:24 102.37 102.40 102.33 102.38 2.0K
12:25 102.59 102.61 102.43 102.51 17.4K
12:26 102.49 102.57 102.44 102.57 1.2K
12:27 102.57 102.71 102.50 102.59 8.8K
12:28 102.59 102.61 102.50 102.54 2.0K
12:29 102.67 102.67 102.23 102.54 18.0K
12:30 102.57 102.57 102.29 102.50 1.1K
12:31 102.50 102.54 102.36 102.54 5.6K
12:32 102.54 102.63 102.48 102.48 0.9K
12:33 102.61 102.69 102.48 102.68 3.8K
12:34 102.60 102.68 102.60 102.60 1.8K
12:35 102.49 102.60 102.49 102.60 0.5K
12:36 102.57 102.77 102.57 102.72 17.9K
12:37 102.72 102.77 102.70 102.77 6.7K
12:38 102.66 102.76 102.66 102.67 0.6K
12:39 102.76 102.77 102.70 102.77 2.1K
12:40 102.77 102.79 102.73 102.77 8.0K
12:41 102.66 102.79 102.66 102.79 14.9K
12:42 102.69 102.79 102.58 102.70 3.5K
12:43 102.69 102.69 102.68 102.68 0.6K
12:44 102.68 102.68 102.31 102.41 19.7K
12:45 102.43 102.51 102.43 102.47 1.1K
12:46 102.58 102.58 102.45 102.45 0.4K
12:47 102.45 102.57 102.45 102.57 0.9K
12:48 102.45 102.56 102.45 102.45 0.3K
12:49 102.50 102.50 102.45 102.45 0.3K
12:50 102.50 102.54 102.45 102.50 2.3K
12:51 102.54 102.55 102.47 102.47 0.3K
12:52 102.55 102.55 102.43 102.44 15.1K
12:53 102.40 102.47 102.40 102.47 0.2K
12:54 102.47 102.50 102.45 102.49 1.7K
12:55 102.49 102.49 102.48 102.48 0.7K
12:56 102.40 102.41 102.37 102.40 3.7K
12:57 102.28 102.38 102.26 102.26 0.6K
12:58 102.38 102.40 102.35 102.39 2.7K
12:59 102.35 102.39 102.26 102.37 6.5K
13:00 102.38 102.38 102.25 102.26 0.8K
13:01 102.25 102.37 102.25 102.26 5.4K
13:02 102.37 102.37 102.25 102.25 0.3K
13:03 102.26 102.37 102.26 102.36 0.1K
13:04 102.36 102.36 102.30 102.30 0.3K
13:05 102.27 102.27 102.25 102.25 0.7K
13:06 102.22 102.24 102.00 102.06 22.4K
13:07 102.06 102.19 102.06 102.11 0.4K
13:08 102.22 102.25 102.13 102.13 1.2K
13:09 102.25 102.25 102.25 102.25 0.0K
13:10 102.13 102.25 102.13 102.25 0.0K
13:11 102.13 102.24 102.13 102.23 0.3K
13:12 102.25 102.29 102.17 102.29 1.4K
13:13 102.25 102.36 102.25 102.25 0.2K
13:14 102.39 102.39 102.26 102.30 0.8K
13:15 102.30 102.40 102.30 102.40 0.4K
13:16 102.49 102.49 102.30 102.39 6.8K
13:17 102.40 102.52 102.30 102.52 5.1K
13:18 102.50 102.51 102.34 102.44 1.9K
13:19 102.51 102.53 102.37 102.41 1.9K
13:20 102.48 102.48 102.48 102.48 0.5K
13:21 102.37 102.50 102.37 102.50 1.7K
13:22 102.51 102.52 102.50 102.50 0.1K
13:23 102.39 102.39 102.30 102.38 2.2K
13:24 102.27 102.40 102.27 102.40 0.8K
13:25 102.40 102.50 102.40 102.50 1.6K
13:26 102.28 102.35 102.10 102.10 14.7K
13:27 102.03 102.27 102.01 102.11 12.0K
13:28 102.24 102.24 102.12 102.12 0.2K
13:29 102.24 102.29 102.20 102.29 4.3K
13:30 102.24 102.24 102.20 102.20 0.7K
13:31 102.11 102.11 102.11 102.11 0.1K
13:32 102.01 102.09 101.99 101.99 10.3K
13:33 102.00 102.14 101.94 102.10 4.5K
13:34 102.10 102.10 102.10 102.10 6.5K
13:35 102.12 102.12 102.01 102.01 0.4K
13:36 102.09 102.09 102.00 102.09 0.2K
13:37 102.10 102.10 102.01 102.10 4.5K
13:38 102.01 102.01 102.00 102.01 6.8K
13:39 102.00 102.00 101.90 101.99 5.1K
13:40 101.99 102.00 101.99 102.00 0.3K
13:41 102.00 102.10 102.00 102.10 5.3K
13:42 102.10 102.10 102.00 102.10 0.7K
13:43 102.00 102.00 102.00 102.00 0.5K
13:44 102.00 102.08 102.00 102.00 1.1K
13:45 102.07 102.07 102.00 102.00 2.5K
13:46 102.00 102.00 101.91 101.91 1.5K
13:47 102.00 102.00 101.90 101.90 1.2K
13:48 101.90 101.99 101.90 101.99 0.3K
13:49 101.90 102.04 101.90 102.04 1.9K
13:50 102.05 102.05 101.98 101.98 0.7K
13:51 101.98 102.00 101.98 101.98 0.3K
13:52 101.99 102.04 101.99 102.04 1.4K
13:53 102.00 102.05 102.00 102.05 2.7K
13:54 102.00 102.04 102.00 102.03 0.6K
13:55 102.03 102.03 102.00 102.00 0.0K
13:56 102.00 102.02 101.91 101.91 2.8K
13:57 101.91 101.99 101.91 101.99 0.5K
13:58 101.91 102.10 101.91 102.10 10.0K
13:59 102.07 102.07 102.05 102.06 1.3K
14:00 102.06 102.07 102.00 102.00 1.0K
14:01 102.00 102.02 101.99 102.02 6.4K
14:02 102.04 102.05 102.00 102.05 0.9K
14:03 102.00 102.00 101.95 101.95 0.7K
14:04 102.11 102.13 102.01 102.02 0.7K
14:05 102.02 102.02 101.95 101.95 1.7K
14:06 101.95 101.95 101.92 101.92 0.6K
14:07 102.00 102.00 102.00 102.00 1.1K
14:08 102.00 102.08 102.00 102.08 1.7K
14:09 102.00 102.00 102.00 102.00 7.5K
14:10 102.00 102.00 101.91 102.00 1.3K
14:11 102.00 102.00 101.91 102.00 0.2K
14:12 101.90 102.05 101.90 102.05 2.2K
14:13 102.06 102.07 101.94 101.94 1.6K
14:14 102.05 102.07 101.91 102.07 1.3K
14:15 102.07 102.08 101.91 101.91 1.3K
14:16 102.06 102.08 101.93 101.95 0.4K
14:17 102.11 102.11 101.98 102.00 5.6K
14:18 102.00 102.08 102.00 102.08 0.3K
14:19 102.08 102.08 102.01 102.01 1.0K
14:20 102.01 102.01 102.00 102.00 0.7K
14:21 102.00 102.13 102.00 102.13 0.6K
14:22 102.13 102.13 102.00 102.09 0.1K
14:23 101.98 102.12 101.98 102.12 1.1K
14:24 102.04 102.13 102.04 102.04 1.4K
14:25 102.04 102.13 102.01 102.01 1.4K
14:26 102.00 102.00 101.93 101.93 3.6K
14:27 101.93 102.00 101.93 102.00 0.3K
14:28 102.00 102.00 101.93 102.00 0.4K
14:29 101.93 101.99 101.72 101.75 30.8K
14:30 101.94 101.94 101.90 101.92 0.9K
14:31 101.77 101.87 101.77 101.87 1.0K
14:32 101.85 101.85 101.80 101.85 0.5K
14:33 101.79 101.89 101.74 101.89 2.4K
14:34 101.99 101.99 101.86 101.86 3.2K
14:35 101.86 101.97 101.86 101.97 0.7K
14:36 101.86 101.92 101.79 101.79 2.1K
14:37 102.01 102.13 102.01 102.01 8.9K
14:38 102.00 102.12 102.00 102.00 0.9K
14:39 102.04 102.13 102.00 102.13 17.3K
14:40 102.00 102.05 102.00 102.05 0.3K
14:41 101.97 102.04 101.96 102.04 5.3K
14:42 102.03 102.04 101.89 101.89 1.3K
14:43 101.89 102.00 101.88 101.90 3.0K
14:44 101.90 101.91 101.90 101.91 0.3K
14:45 101.90 101.96 101.85 101.85 1.3K
14:46 101.90 102.01 101.86 102.01 2.9K
14:47 101.87 102.00 101.87 102.00 0.7K
14:48 102.00 102.00 101.86 101.99 1.5K
14:49 101.99 101.99 101.99 101.99 0.0K
14:50 101.95 101.96 101.80 101.80 17.9K
14:51 101.95 101.95 101.87 101.94 0.2K
14:52 101.82 101.95 101.80 101.90 1.9K
14:53 101.80 101.92 101.80 101.85 1.6K
14:54 101.85 101.90 101.79 101.90 1.8K
14:55 101.90 101.90 101.81 101.81 0.1K
14:56 101.90 101.90 101.81 101.81 2.7K
14:57 101.79 101.94 101.79 101.93 2.1K
14:58 101.81 101.98 101.81 101.98 4.7K
14:59 101.97 101.97 101.81 101.81 2.9K
15:00 101.90 101.90 101.81 101.90 0.7K
15:01 101.90 101.90 101.87 101.90 0.6K
15:02 101.81 101.90 101.81 101.90 3.4K
15:03 101.85 101.90 101.83 101.83 2.1K
15:04 101.83 101.90 101.80 101.83 5.2K
15:05 101.85 101.91 101.80 101.91 1.2K
15:06 101.85 101.93 101.80 101.93 1.9K
15:07 101.93 101.93 101.83 101.90 0.5K
15:08 101.84 101.94 101.84 101.84 1.5K
15:09 101.95 101.97 101.83 101.85 5.1K
15:10 101.97 101.98 101.86 101.86 12.4K
15:11 101.98 101.98 101.79 101.90 2.2K
15:12 101.85 101.90 101.79 101.80 0.4K
15:13 101.90 101.90 101.80 101.90 3.3K
15:14 101.90 101.90 101.75 101.75 3.6K
15:15 101.75 101.90 101.73 101.84 10.1K
15:16 101.79 101.95 101.74 101.94 10.8K
15:17 101.81 101.92 101.80 101.84 4.5K
15:18 101.84 101.84 101.70 101.76 7.3K
15:19 101.65 101.76 101.57 101.60 6.0K
15:20 101.59 101.67 101.50 101.51 27.5K
15:21 101.55 101.82 101.55 101.80 24.6K
15:22 101.50 101.80 101.50 101.55 10.1K
15:23 101.75 101.80 101.55 101.60 2.5K
15:24 101.60 101.80 101.60 101.74 4.8K
15:25 101.74 101.75 101.62 101.62 2.0K
15:26 101.75 101.75 101.60 101.61 6.8K
15:27 101.70 101.70 101.55 101.60 5.5K
15:28 101.56 101.70 101.51 101.56 15.4K
15:29 101.58 101.71 101.58 101.71 8.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar