Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
342.75
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 100.80 100.95 100.50 100.60 11.7K
09:16 100.79 100.79 100.50 100.50 12.2K
09:17 100.77 100.95 100.55 100.95 7.0K
09:18 100.95 100.95 100.68 100.68 3.3K
09:19 100.72 100.72 100.59 100.59 3.8K
09:20 100.67 100.67 100.35 100.35 2.4K
09:21 100.35 100.58 100.35 100.58 6.1K
09:22 100.88 100.95 100.75 100.95 4.4K
09:23 100.92 101.15 100.92 101.15 5.2K
09:24 101.18 101.38 101.13 101.14 5.4K
09:25 101.00 101.00 100.71 100.71 5.4K
09:26 100.75 100.78 100.60 100.67 3.9K
09:27 100.82 100.90 100.80 100.80 0.3K
09:28 100.91 101.00 100.84 100.92 6.2K
09:29 101.04 101.19 101.04 101.19 6.6K
09:30 101.34 101.34 101.05 101.15 8.9K
09:31 101.15 101.25 101.11 101.25 6.4K
09:32 101.25 101.33 101.10 101.10 8.7K
09:33 101.20 101.31 101.18 101.18 5.4K
09:34 101.20 101.46 101.20 101.32 5.5K
09:35 101.44 101.50 101.44 101.50 5.5K
09:36 101.35 101.70 101.35 101.70 6.2K
09:37 101.77 101.80 101.66 101.80 3.2K
09:38 101.68 101.82 101.61 101.70 7.4K
09:39 101.45 101.79 101.45 101.79 6.3K
09:40 101.63 101.79 101.63 101.63 1.9K
09:41 101.50 101.67 101.50 101.67 1.9K
09:42 101.61 101.61 101.60 101.61 0.6K
09:43 101.55 101.55 101.49 101.51 5.6K
09:44 101.64 101.66 101.53 101.59 1.3K
09:45 101.69 101.69 101.55 101.62 2.5K
09:46 101.63 101.66 101.55 101.55 0.5K
09:47 101.50 101.62 101.50 101.56 1.6K
09:48 101.60 101.60 101.60 101.60 0.7K
09:49 101.60 101.69 101.60 101.60 2.1K
09:50 101.60 101.79 101.60 101.78 3.0K
09:51 101.79 101.79 101.62 101.71 1.0K
09:52 101.56 101.64 101.51 101.51 0.7K
09:53 101.49 101.51 101.49 101.51 5.7K
09:54 101.54 101.58 101.40 101.41 6.6K
09:55 101.52 101.52 101.31 101.49 3.4K
09:56 101.35 101.35 101.29 101.29 0.5K
09:57 101.32 101.54 101.32 101.54 5.4K
09:58 101.38 101.50 101.38 101.41 2.6K
09:59 101.53 101.53 101.35 101.49 2.1K
10:00 101.34 101.46 101.30 101.30 1.1K
10:01 101.30 101.30 101.29 101.29 0.6K
10:02 101.35 102.10 101.35 102.09 54.7K
10:03 102.14 102.14 101.84 101.94 11.6K
10:04 101.77 102.00 101.77 101.85 0.9K
10:05 101.81 101.93 101.70 101.70 3.3K
10:06 101.70 101.85 101.70 101.76 3.7K
10:07 101.76 101.76 100.93 100.93 29.1K
10:08 100.94 101.30 100.85 101.30 16.6K
10:09 101.11 101.20 101.11 101.12 1.4K
10:10 101.20 101.37 101.09 101.20 17.6K
10:11 101.25 101.45 101.22 101.30 2.0K
10:12 101.44 101.44 101.15 101.15 0.1K
10:13 101.15 101.18 101.15 101.18 0.9K
10:14 101.17 101.21 101.10 101.10 2.0K
10:15 101.14 101.17 101.00 101.17 0.9K
10:16 101.21 101.21 100.99 100.99 2.4K
10:17 101.00 101.00 100.90 100.90 1.8K
10:18 100.90 101.00 100.90 101.00 0.5K
10:19 100.98 101.13 100.91 100.91 1.8K
10:20 100.99 101.37 100.92 101.37 1.2K
10:21 101.37 101.45 101.19 101.37 2.0K
10:22 101.23 101.50 101.23 101.50 15.6K
10:23 101.50 101.50 101.34 101.36 0.5K
10:24 101.48 101.48 101.29 101.43 0.1K
10:25 101.31 101.43 101.22 101.26 2.9K
10:26 101.28 101.47 101.22 101.45 1.6K
10:27 101.36 101.36 101.31 101.31 2.1K
10:28 101.41 101.41 101.41 101.41 0.4K
10:29 101.42 101.50 101.32 101.32 2.9K
10:30 101.32 101.50 101.32 101.32 10.9K
10:31 101.26 101.34 101.21 101.33 1.8K
10:32 101.25 101.30 101.25 101.25 1.5K
10:33 101.25 101.25 101.25 101.25 0.0K
10:34 101.30 101.30 101.25 101.25 0.3K
10:35 101.25 101.25 101.20 101.25 0.5K
10:36 101.25 101.25 101.13 101.25 1.8K
10:37 101.11 101.25 101.11 101.25 0.1K
10:38 101.24 101.25 101.15 101.15 0.5K
10:39 101.24 101.24 101.24 101.24 0.0K
10:40 101.15 101.24 101.15 101.23 0.4K
10:41 101.13 101.20 101.13 101.20 0.5K
10:42 101.20 101.32 101.13 101.32 5.3K
10:43 101.35 101.45 101.35 101.45 0.1K
10:44 101.38 101.38 101.35 101.35 2.1K
10:45 101.45 101.48 101.45 101.48 1.3K
10:46 101.48 101.50 101.40 101.50 2.5K
10:47 101.65 101.65 101.59 101.60 10.7K
10:48 101.64 101.64 101.50 101.64 0.9K
10:49 101.59 101.59 101.59 101.59 0.5K
10:50 101.58 101.58 101.55 101.55 0.0K
10:51 101.59 101.64 101.59 101.64 2.1K
10:52 101.64 101.64 101.59 101.59 0.4K
10:53 101.59 101.59 101.41 101.51 0.1K
10:54 101.63 101.63 101.52 101.63 1.6K
10:55 101.63 101.64 101.63 101.64 0.3K
10:56 101.56 101.56 101.56 101.56 0.8K
10:57 101.56 101.56 101.44 101.44 2.0K
10:58 101.50 101.56 101.50 101.56 0.5K
10:59 101.52 101.63 101.52 101.63 1.2K
11:00 101.64 101.64 101.52 101.52 1.3K
11:01 101.52 101.52 101.34 101.43 9.6K
11:02 101.43 101.57 101.33 101.57 0.2K
11:03 101.60 101.64 101.50 101.64 3.2K
11:04 101.51 101.64 101.51 101.61 0.6K
11:05 101.65 101.70 101.65 101.70 1.8K
11:06 101.69 101.69 101.69 101.69 1.3K
11:07 101.68 101.75 101.56 101.75 2.7K
11:08 101.80 101.80 101.80 101.80 0.2K
11:09 101.80 101.80 101.65 101.65 0.4K
11:10 101.75 101.75 101.60 101.60 3.5K
11:11 101.61 101.64 101.51 101.64 4.0K
11:12 101.65 101.68 101.52 101.52 1.5K
11:13 101.63 101.63 101.51 101.61 1.5K
11:14 101.65 101.68 101.47 101.47 11.7K
11:15 101.47 101.48 101.30 101.30 2.1K
11:16 101.36 101.37 101.26 101.26 2.5K
11:17 101.31 101.33 101.20 101.20 2.4K
11:18 101.20 101.33 100.81 100.81 19.4K
11:19 100.81 100.91 100.22 100.68 114.0K
11:20 100.45 100.45 99.83 100.11 76.3K
11:21 100.05 100.15 99.86 99.86 12.6K
11:22 100.01 100.47 100.01 100.47 109.0K
11:23 100.50 100.68 100.50 100.61 1.4K
11:24 100.60 100.72 100.60 100.72 1.3K
11:25 100.70 100.75 100.70 100.75 2.7K
11:26 100.65 100.69 100.54 100.54 6.0K
11:27 100.63 100.65 100.60 100.60 0.5K
11:28 100.63 100.64 100.51 100.51 0.9K
11:29 100.54 100.54 100.54 100.54 0.7K
11:30 100.54 100.75 100.54 100.75 4.0K
11:31 100.70 100.95 100.70 100.95 15.0K
11:32 100.98 101.00 100.90 100.90 2.7K
11:33 101.00 101.00 100.99 100.99 0.4K
11:34 100.95 100.95 100.90 100.90 0.6K
11:35 100.84 100.98 100.67 100.98 10.8K
11:36 101.00 101.00 100.76 100.90 1.9K
11:37 100.76 100.81 100.76 100.81 1.8K
11:38 100.78 100.78 100.78 100.78 2.7K
11:39 100.80 100.90 100.80 100.90 0.5K
11:40 100.78 100.90 100.78 100.78 0.6K
11:41 100.78 100.90 100.78 100.90 0.4K
11:42 100.91 100.91 100.78 100.78 0.1K
11:43 100.78 100.90 100.73 100.90 0.6K
11:44 100.80 100.90 100.41 100.41 1.8K
11:45 100.41 100.67 100.41 100.67 10.4K
11:46 100.67 100.78 100.67 100.78 0.2K
11:47 100.79 100.79 100.43 100.43 10.6K
11:48 100.56 100.58 100.56 100.57 1.0K
11:49 100.60 100.61 100.47 100.47 1.3K
11:50 100.56 100.62 100.55 100.55 0.2K
11:51 100.62 100.75 100.55 100.75 1.2K
11:52 100.75 100.85 100.75 100.75 0.3K
11:53 100.75 100.85 100.75 100.78 5.5K
11:54 100.75 100.86 100.75 100.86 0.2K
11:55 100.90 100.90 100.90 100.90 0.0K
11:56 100.92 100.92 100.86 100.92 0.4K
11:57 100.95 100.95 100.86 100.86 0.2K
11:58 100.95 100.95 100.84 100.84 0.7K
11:59 100.84 101.00 100.84 101.00 4.2K
12:00 101.10 101.48 101.10 101.46 7.7K
12:01 101.46 101.46 101.13 101.13 2.2K
12:02 101.06 101.10 101.06 101.10 3.6K
12:03 101.21 101.36 101.21 101.33 0.1K
12:04 101.21 101.33 101.07 101.07 5.4K
12:05 101.05 101.07 101.05 101.07 0.7K
12:06 101.07 101.07 101.07 101.07 0.6K
12:07 101.07 101.07 101.07 101.07 0.4K
12:08 101.07 101.20 101.07 101.20 0.4K
12:09 101.08 101.08 100.90 101.08 27.1K
12:10 101.08 101.13 101.08 101.10 0.4K
12:11 101.00 101.10 101.00 101.00 0.1K
12:12 101.00 101.10 101.00 101.10 0.1K
12:13 101.10 101.10 100.90 100.99 3.1K
12:14 100.90 100.99 100.84 100.84 9.0K
12:15 100.82 100.94 100.82 100.94 1.6K
12:16 100.80 100.94 100.80 100.80 0.6K
12:17 100.93 100.93 100.93 100.93 0.1K
12:18 100.91 100.91 100.91 100.91 0.3K
12:19 100.91 100.93 100.87 100.87 0.2K
12:20 100.87 100.90 100.87 100.90 0.3K
12:21 100.90 100.90 100.85 100.85 2.6K
12:22 100.90 100.98 100.90 100.98 2.4K
12:23 100.98 100.98 100.98 100.98 0.0K
12:24 100.94 101.00 100.94 100.98 1.1K
12:25 101.00 101.00 100.84 100.90 0.8K
12:26 100.89 101.00 100.89 101.00 0.2K
12:27 100.88 101.00 100.85 100.98 0.4K
12:28 100.85 100.98 100.85 100.98 0.1K
12:29 100.88 101.00 100.88 100.90 0.6K
12:30 101.00 101.00 101.00 101.00 0.1K
12:31 100.98 101.00 100.89 100.97 1.2K
12:32 100.89 100.96 100.89 100.89 0.4K
12:33 100.97 100.97 100.97 100.97 0.2K
12:34 100.97 100.97 100.83 100.83 0.6K
12:35 100.95 100.97 100.86 100.97 0.3K
12:36 100.96 101.12 100.96 101.12 7.8K
12:37 101.00 101.09 101.00 101.02 4.5K
12:38 101.15 101.15 101.00 101.00 0.8K
12:39 101.09 101.20 101.09 101.20 1.7K
12:40 101.09 101.17 101.09 101.12 0.6K
12:41 101.06 101.24 101.05 101.15 2.5K
12:42 101.24 101.39 101.24 101.39 9.1K
12:43 101.39 101.40 101.27 101.39 0.2K
12:44 101.28 101.28 101.18 101.18 1.9K
12:45 101.27 101.27 101.12 101.14 0.7K
12:46 101.12 101.12 101.10 101.11 0.6K
12:47 101.25 101.25 101.25 101.25 0.0K
12:48 101.25 101.27 101.08 101.08 9.7K
12:49 101.07 101.24 101.07 101.24 0.0K
12:50 101.07 101.22 101.07 101.22 0.2K
12:51 101.11 101.25 101.11 101.16 0.3K
12:52 101.16 101.16 101.16 101.16 0.0K
12:53 101.16 101.25 101.16 101.16 0.6K
12:54 101.16 101.25 101.11 101.11 2.5K
12:55 101.12 101.12 101.12 101.12 0.7K
12:56 101.25 101.25 101.13 101.13 1.2K
12:57 101.14 101.22 101.05 101.05 0.7K
12:58 101.18 101.21 101.06 101.21 0.5K
13:00 101.21 101.21 101.05 101.21 3.2K
13:01 101.19 101.19 101.06 101.18 0.5K
13:02 101.06 101.06 101.01 101.01 1.5K
13:03 101.14 101.14 101.14 101.14 0.9K
13:04 101.07 101.07 101.06 101.06 0.1K
13:05 101.06 101.15 101.06 101.15 0.3K
13:06 101.15 101.15 101.00 101.13 2.9K
13:07 101.00 101.12 101.00 101.12 0.2K
13:08 101.12 101.15 101.12 101.15 0.4K
13:09 101.01 101.01 101.01 101.01 0.5K
13:10 101.14 101.14 101.14 101.14 0.1K
13:11 101.14 101.14 101.06 101.06 2.8K
13:12 101.14 101.15 101.14 101.14 1.1K
13:13 101.14 101.14 101.11 101.11 0.8K
13:15 101.14 101.27 101.14 101.15 10.0K
13:16 101.20 101.20 100.98 100.98 3.3K
13:17 100.90 100.90 100.70 100.80 19.0K
13:18 100.96 100.96 100.96 100.96 0.1K
13:19 100.87 100.87 100.87 100.87 4.4K
13:20 100.97 101.02 100.84 100.84 1.7K
13:21 100.96 100.96 100.84 100.84 4.1K
13:22 100.87 100.87 100.87 100.87 0.0K
13:24 100.80 100.92 100.80 100.92 0.2K
13:25 100.92 100.92 100.91 100.91 0.0K
13:26 100.91 100.92 100.80 100.80 0.2K
13:27 100.81 100.92 100.81 100.92 0.2K
13:28 100.81 100.92 100.80 100.80 0.3K
13:29 100.80 100.80 100.80 100.80 0.1K
13:30 100.92 100.92 100.80 100.80 0.3K
13:31 100.80 101.00 100.80 101.00 13.3K
13:32 101.15 101.15 100.97 100.97 1.6K
13:33 101.01 101.01 101.01 101.01 0.0K
13:34 101.14 101.14 100.97 101.06 0.2K
13:35 101.01 101.04 101.01 101.04 1.3K
13:36 101.09 101.28 101.09 101.18 10.0K
13:37 101.18 101.18 101.01 101.01 1.1K
13:38 101.00 101.07 101.00 101.07 1.1K
13:39 101.05 101.05 100.92 101.05 0.2K
13:40 101.05 101.14 101.05 101.14 3.8K
13:41 101.12 101.13 101.00 101.00 0.6K
13:42 101.00 101.00 100.93 100.94 1.0K
13:43 100.94 101.07 100.94 101.07 1.1K
13:44 101.07 101.07 100.95 100.95 0.3K
13:45 101.05 101.05 100.94 100.94 1.5K
13:46 101.05 101.07 101.05 101.07 0.1K
13:47 100.99 101.00 100.99 101.00 0.1K
13:48 101.12 101.12 101.00 101.11 5.1K
13:49 101.00 101.11 101.00 101.11 0.4K
13:50 101.11 101.11 100.99 101.11 0.0K
13:51 101.11 101.11 101.10 101.11 0.1K
13:52 100.99 101.08 100.99 101.08 0.1K
13:53 101.07 101.07 101.07 101.07 0.0K
13:54 101.00 101.00 100.92 100.92 0.2K
13:55 100.90 100.90 100.90 100.90 0.0K
13:56 100.92 100.92 100.91 100.91 0.1K
13:57 101.00 101.00 100.92 101.00 0.5K
13:58 100.93 101.00 100.93 101.00 0.1K
13:59 100.93 101.00 100.93 101.00 0.1K
14:00 101.00 101.00 100.93 101.00 0.2K
14:01 100.92 101.00 100.89 101.00 1.1K
14:02 100.88 100.88 100.87 100.87 0.5K
14:03 100.88 100.99 100.82 100.82 1.1K
14:04 100.99 100.99 100.99 100.99 0.7K
14:05 100.88 101.00 100.88 100.99 2.1K
14:06 100.88 100.88 100.85 100.85 0.6K
14:07 100.97 100.99 100.85 100.99 0.3K
14:08 100.87 100.99 100.85 100.99 0.3K
14:09 100.99 101.01 100.90 101.01 0.8K
14:10 101.01 101.01 100.90 100.90 0.0K
14:11 101.01 101.01 100.90 100.90 0.0K
14:12 101.01 101.01 100.90 100.90 0.1K
14:13 100.90 101.01 100.90 100.90 0.5K
14:14 100.90 101.00 100.90 100.90 0.3K
14:15 100.90 101.00 100.90 100.90 5.9K
14:16 100.90 100.90 100.90 100.90 0.1K
14:17 100.90 100.99 100.90 100.99 0.8K
14:18 100.99 100.99 100.81 100.81 1.3K
14:19 100.92 100.96 100.91 100.96 2.0K
14:20 100.97 100.98 100.94 100.98 0.6K
14:21 100.98 100.98 100.86 100.87 0.3K
14:22 100.87 100.87 100.80 100.80 4.4K
14:23 100.94 100.94 100.94 100.94 1.0K
14:24 100.95 100.95 100.95 100.95 0.0K
14:25 100.80 100.94 100.80 100.94 0.4K
14:26 100.90 100.90 100.82 100.82 0.8K
14:27 100.82 100.90 100.82 100.90 0.4K
14:28 100.82 100.90 100.81 100.81 2.8K
14:29 100.81 100.81 100.77 100.77 2.7K
14:30 100.75 100.90 100.75 100.90 2.9K
14:31 100.80 100.90 100.80 100.90 1.1K
14:32 100.80 100.80 100.75 100.80 4.4K
14:33 100.80 100.80 100.58 100.58 5.1K
14:34 100.55 100.69 100.55 100.69 2.5K
14:35 100.56 100.70 100.56 100.57 2.4K
14:36 100.57 100.63 100.57 100.63 1.0K
14:37 100.70 100.82 100.69 100.82 26.6K
14:38 100.70 100.88 100.63 100.81 0.4K
14:39 100.90 100.90 100.81 100.81 0.6K
14:40 100.81 100.81 100.81 100.81 0.4K
14:41 100.81 100.81 100.80 100.80 3.3K
14:42 100.79 100.79 100.79 100.79 0.5K
14:43 100.79 100.85 100.79 100.79 1.1K
14:44 100.90 100.90 100.79 100.89 0.5K
14:45 100.76 100.88 100.72 100.72 1.5K
14:46 100.72 100.88 100.72 100.72 0.5K
14:47 100.85 100.85 100.81 100.84 0.4K
14:48 100.73 100.87 100.73 100.73 0.1K
14:49 100.87 100.87 100.73 100.80 0.5K
14:50 100.85 100.85 100.72 100.80 1.2K
14:51 100.80 100.84 100.75 100.84 0.4K
14:52 100.74 100.90 100.74 100.79 3.0K
14:53 100.90 100.90 100.90 100.90 0.1K
14:54 100.90 100.90 100.80 100.89 1.5K
14:55 100.85 100.85 100.55 100.55 3.6K
14:56 100.55 100.80 100.55 100.80 20.8K
14:57 100.69 100.78 100.69 100.78 0.1K
14:58 100.69 100.70 100.62 100.70 4.0K
14:59 100.77 100.77 100.65 100.69 12.9K
15:00 100.70 100.70 100.62 100.62 2.0K
15:01 100.62 100.62 100.52 100.59 1.1K
15:02 100.42 100.50 100.42 100.50 6.4K
15:03 100.50 100.60 100.46 100.60 6.6K
15:04 100.55 100.64 100.47 100.47 1.6K
15:05 100.47 100.50 100.40 100.48 5.1K
15:06 100.48 100.50 100.48 100.49 9.8K
15:07 100.49 100.50 100.46 100.49 1.7K
15:08 100.49 100.49 100.46 100.49 0.6K
15:09 100.50 101.16 100.50 101.00 66.0K
15:10 100.89 101.18 100.83 100.87 77.0K
15:11 100.70 100.80 100.56 100.60 13.5K
15:12 100.56 100.60 100.55 100.55 3.4K
15:13 100.55 100.55 100.49 100.50 11.6K
15:14 100.53 100.70 100.50 100.60 31.3K
15:15 100.60 100.60 100.40 100.55 23.9K
15:16 100.55 100.65 100.55 100.60 8.3K
15:17 100.60 100.75 100.60 100.75 10.3K
15:18 100.75 100.75 100.56 100.66 14.4K
15:19 100.66 100.66 100.56 100.60 2.0K
15:20 100.50 100.50 100.38 100.38 26.8K
15:21 100.32 100.59 100.32 100.59 15.9K
15:22 100.59 100.74 100.55 100.74 4.1K
15:23 100.75 100.75 100.56 100.56 9.4K
15:24 100.57 100.74 100.56 100.74 8.7K
15:25 100.72 100.72 100.70 100.72 3.6K
15:26 100.73 100.75 100.65 100.75 6.0K
15:27 100.74 100.75 100.56 100.70 6.1K
15:28 100.56 100.70 100.56 100.63 7.7K
15:29 100.68 100.94 100.68 100.71 22.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar