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
09:15 101.00 101.00 100.60 100.60 15.5K
09:16 100.50 100.70 100.50 100.68 4.1K
09:17 100.75 100.75 100.39 100.39 6.5K
09:18 100.37 100.50 100.37 100.50 0.5K
09:19 100.50 100.52 100.50 100.52 5.5K
09:20 100.74 100.98 100.74 100.98 12.1K
09:21 100.96 100.99 100.87 100.98 4.1K
09:22 100.99 101.00 100.84 100.85 2.1K
09:23 101.04 101.19 101.00 101.04 9.3K
09:24 101.00 101.00 100.78 100.78 5.1K
09:25 100.71 100.91 100.65 100.65 4.2K
09:26 100.55 100.55 100.40 100.52 16.3K
09:27 100.41 100.41 100.11 100.20 11.0K
09:28 100.39 100.39 100.14 100.32 18.2K
09:29 100.39 100.39 100.26 100.26 1.0K
09:30 100.06 100.16 100.06 100.07 13.4K
09:31 100.07 100.15 100.03 100.03 7.2K
09:32 100.08 100.08 100.05 100.08 1.9K
09:33 100.05 100.39 100.05 100.33 6.3K
09:34 100.28 100.33 100.28 100.32 3.5K
09:35 100.32 100.36 100.15 100.20 1.6K
09:36 100.20 100.22 100.05 100.05 1.9K
09:37 100.08 100.19 100.08 100.19 1.9K
09:38 100.07 100.07 99.80 100.06 32.5K
09:39 100.02 100.02 100.00 100.00 6.4K
09:40 100.00 100.00 99.90 99.90 2.3K
09:41 99.90 99.90 99.83 99.90 2.2K
09:42 100.00 100.00 99.91 100.00 0.8K
09:43 99.91 100.07 99.91 99.92 2.9K
09:44 99.92 100.05 99.92 99.95 4.0K
09:45 100.00 100.00 99.95 99.95 0.7K
09:46 99.96 100.00 99.95 99.99 3.7K
09:47 100.00 100.00 99.85 99.88 5.6K
09:48 99.86 99.94 99.80 99.94 14.6K
09:49 99.91 100.15 99.85 99.98 12.5K
09:50 100.08 100.08 99.96 99.96 1.1K
09:51 99.96 100.15 99.96 100.01 1.0K
09:52 100.01 100.01 99.91 100.00 7.6K
09:53 100.10 100.17 100.01 100.01 2.2K
09:54 100.14 100.14 100.01 100.14 4.3K
09:55 100.10 100.10 100.06 100.06 2.1K
09:56 100.06 100.18 100.00 100.00 3.8K
09:57 100.00 100.00 100.00 100.00 0.2K
09:58 99.85 99.97 99.85 99.90 5.4K
09:59 99.93 100.01 99.90 100.01 3.8K
10:00 100.11 100.11 100.01 100.01 3.5K
10:01 100.10 100.10 99.91 99.99 4.5K
10:02 100.02 100.02 99.90 100.01 6.7K
10:03 100.01 100.01 99.91 99.97 1.9K
10:04 99.99 100.00 99.89 99.89 4.6K
10:05 99.85 99.96 99.85 99.96 4.1K
10:06 99.97 99.97 99.87 99.97 1.1K
10:07 99.88 100.00 99.88 100.00 3.4K
10:08 100.06 100.29 100.06 100.20 8.9K
10:09 100.20 100.24 100.18 100.24 0.4K
10:10 100.08 100.14 100.00 100.14 3.5K
10:11 100.01 100.10 100.00 100.00 4.1K
10:12 100.00 100.19 100.00 100.19 0.1K
10:13 100.11 100.20 100.11 100.19 0.6K
10:14 100.19 100.19 100.11 100.11 0.6K
10:15 100.11 100.19 100.10 100.10 0.1K
10:16 100.09 100.18 100.03 100.18 1.3K
10:17 100.06 100.08 100.06 100.08 0.2K
10:18 100.07 100.08 100.07 100.07 1.2K
10:19 100.05 100.11 100.05 100.11 4.8K
10:20 100.18 100.18 100.10 100.10 0.6K
10:21 100.18 100.18 100.10 100.11 0.7K
10:22 100.19 100.25 100.13 100.13 3.8K
10:23 100.25 100.25 100.21 100.21 0.5K
10:24 100.18 100.18 100.05 100.05 1.6K
10:25 100.17 100.23 100.17 100.23 0.0K
10:26 100.15 100.19 100.02 100.10 5.4K
10:27 100.09 100.20 100.09 100.12 0.7K
10:28 100.23 100.23 100.12 100.12 0.5K
10:29 100.23 100.23 100.12 100.21 0.5K
10:30 100.23 100.25 100.23 100.23 0.6K
10:31 100.23 100.25 100.10 100.20 1.3K
10:32 100.20 100.21 100.20 100.20 0.4K
10:33 100.08 100.23 100.08 100.22 1.5K
10:34 100.22 100.24 100.16 100.16 0.3K
10:35 100.07 100.18 100.06 100.07 0.2K
10:36 100.18 100.24 100.04 100.04 2.8K
10:37 100.16 100.18 100.05 100.18 1.5K
10:38 100.18 100.23 100.08 100.23 4.0K
10:39 100.11 100.20 100.08 100.08 2.8K
10:40 100.08 100.16 100.08 100.16 6.4K
10:41 100.16 100.16 100.15 100.15 0.0K
10:42 100.11 100.16 100.10 100.16 0.3K
10:43 100.16 100.16 100.06 100.16 2.1K
10:44 100.20 100.20 100.20 100.20 0.4K
10:45 100.20 100.20 100.12 100.20 0.4K
10:46 100.12 100.20 100.08 100.20 0.5K
10:47 100.12 100.12 100.12 100.12 0.0K
10:48 100.12 100.20 100.12 100.20 0.7K
10:49 100.23 100.23 100.05 100.05 2.0K
10:50 100.08 100.32 100.08 100.27 5.5K
10:51 100.32 100.32 100.25 100.25 0.1K
10:52 100.25 100.32 100.25 100.32 0.1K
10:53 100.35 100.37 100.35 100.35 0.5K
10:54 100.35 100.35 100.35 100.35 0.9K
10:55 100.35 100.35 100.30 100.35 0.3K
10:56 100.35 100.35 100.35 100.35 0.7K
10:57 100.30 100.30 100.16 100.16 0.6K
10:58 100.28 100.30 100.27 100.30 1.8K
10:59 100.29 100.29 100.17 100.17 0.2K
11:00 100.29 100.29 100.17 100.17 0.6K
11:01 100.30 100.30 100.19 100.20 1.0K
11:02 100.17 100.17 100.17 100.17 0.4K
11:03 100.17 100.17 100.15 100.15 0.0K
11:04 100.15 100.20 100.15 100.15 0.3K
11:05 100.10 100.10 100.10 100.10 0.1K
11:06 100.20 100.20 100.20 100.20 0.7K
11:07 100.28 100.29 100.17 100.17 1.2K
11:08 100.15 100.27 100.15 100.27 0.5K
11:09 100.27 100.27 100.15 100.27 0.8K
11:10 100.16 100.28 100.15 100.26 1.6K
11:11 100.15 100.20 100.15 100.20 1.1K
11:12 100.15 100.20 100.15 100.15 0.2K
11:13 100.24 100.24 100.24 100.24 0.0K
11:14 100.29 100.29 100.24 100.24 0.0K
11:15 100.34 100.34 100.24 100.24 0.7K
11:16 100.22 100.33 100.22 100.33 0.0K
11:17 100.33 100.33 100.20 100.28 2.5K
11:18 100.28 100.30 100.18 100.30 1.2K
11:19 100.28 100.29 100.28 100.29 0.8K
11:20 100.15 100.25 100.15 100.25 0.1K
11:21 100.15 100.19 100.15 100.19 0.7K
11:22 100.33 100.34 100.25 100.34 1.0K
11:23 100.34 100.34 100.34 100.34 0.0K
11:24 100.20 100.29 100.20 100.20 1.9K
11:25 100.15 100.15 100.12 100.15 7.5K
11:26 100.15 100.25 100.15 100.25 0.5K
11:27 100.25 100.25 100.25 100.25 0.0K
11:28 100.25 100.25 100.25 100.25 0.7K
11:29 100.15 100.25 100.15 100.25 0.3K
11:30 100.25 100.25 100.25 100.25 0.0K
11:31 100.25 100.30 100.15 100.30 1.1K
11:32 100.30 100.30 100.15 100.15 0.8K
11:33 100.11 100.24 100.11 100.24 1.3K
11:34 100.25 100.25 100.24 100.24 0.4K
11:35 100.24 100.24 100.11 100.11 0.1K
11:36 100.19 100.19 100.15 100.15 1.3K
11:37 100.15 100.15 100.12 100.12 2.3K
11:38 100.10 100.10 100.10 100.10 2.1K
11:39 100.18 100.20 100.10 100.20 1.2K
11:40 100.20 100.20 100.20 100.20 0.0K
11:41 100.20 100.20 100.08 100.08 1.3K
11:42 100.13 100.24 100.13 100.24 0.1K
11:43 100.25 100.25 100.11 100.11 1.0K
11:44 100.20 100.24 100.20 100.23 1.9K
11:45 100.25 100.25 100.23 100.23 0.2K
11:46 100.23 100.23 100.08 100.08 3.3K
11:47 100.23 100.23 100.23 100.23 0.0K
11:48 100.23 100.23 100.23 100.23 0.0K
11:49 100.10 100.10 100.10 100.10 0.1K
11:50 100.10 100.22 100.05 100.06 3.4K
11:51 100.06 100.06 99.87 99.87 47.7K
11:52 99.87 100.09 99.87 100.09 7.6K
11:53 100.07 100.07 100.05 100.05 0.4K
11:54 100.09 100.09 99.94 99.95 0.4K
11:55 99.94 100.03 99.94 99.94 0.8K
11:56 99.94 99.94 99.90 99.90 0.0K
11:57 99.91 99.91 99.91 99.91 0.2K
11:58 99.90 99.95 99.90 99.95 0.3K
11:59 100.00 100.00 99.92 100.00 0.6K
12:00 99.91 100.06 99.91 100.00 1.3K
12:01 100.00 100.09 100.00 100.09 0.2K
12:02 100.09 100.09 100.09 100.09 0.0K
12:03 100.00 100.04 100.00 100.04 0.8K
12:04 100.06 100.06 99.96 99.96 0.1K
12:05 99.96 99.96 99.96 99.96 0.1K
12:06 100.06 100.06 99.90 100.03 4.6K
12:07 100.03 100.06 100.03 100.05 1.6K
12:08 100.08 100.14 100.08 100.14 1.2K
12:09 100.10 100.20 100.10 100.20 6.4K
12:10 100.06 100.20 99.97 100.20 3.7K
12:11 100.20 100.20 100.18 100.18 1.1K
12:12 100.10 100.24 100.10 100.24 0.7K
12:13 100.25 100.30 100.10 100.10 4.0K
12:14 99.97 100.11 99.97 100.11 1.9K
12:15 100.11 100.11 100.09 100.09 1.0K
12:16 99.96 99.96 99.96 99.96 0.2K
12:17 99.96 99.96 99.90 99.96 0.6K
12:18 100.06 100.06 99.94 100.00 1.2K
12:19 100.09 100.11 100.00 100.00 0.1K
12:20 100.11 100.11 100.00 100.00 1.6K
12:21 99.90 100.07 99.90 99.95 2.4K
12:22 100.00 100.00 100.00 100.00 0.0K
12:24 100.00 100.00 100.00 100.00 0.1K
12:25 100.00 100.00 99.90 99.90 0.1K
12:26 99.90 99.96 99.90 99.90 1.1K
12:27 99.90 99.97 99.90 99.90 0.1K
12:28 99.90 99.90 99.90 99.90 0.1K
12:29 99.90 99.98 99.90 99.91 0.7K
12:30 99.91 99.99 99.91 99.91 0.1K
12:31 100.00 100.02 99.99 100.02 0.6K
12:32 100.06 100.06 99.91 99.91 0.8K
12:33 100.02 100.02 100.02 100.02 0.0K
12:34 99.91 100.02 99.91 99.91 1.1K
12:35 99.90 99.90 99.83 99.83 8.1K
12:36 99.83 99.83 99.82 99.83 0.9K
12:37 99.83 99.83 99.81 99.81 2.1K
12:38 99.83 99.83 99.83 99.83 0.7K
12:39 99.92 99.92 99.90 99.90 0.1K
12:40 99.90 99.90 99.68 99.70 9.5K
12:41 99.70 99.70 99.70 99.70 0.1K
12:42 99.72 99.74 99.68 99.74 0.0K
12:43 99.75 99.75 99.71 99.71 0.1K
12:44 99.75 99.78 99.75 99.78 0.2K
12:45 99.72 99.84 99.72 99.84 0.4K
12:46 99.84 99.84 99.73 99.73 0.3K
12:47 99.84 99.84 99.68 99.68 2.1K
12:48 99.70 99.82 99.70 99.82 0.3K
12:49 99.82 99.82 99.70 99.70 0.0K
12:50 99.80 99.83 99.68 99.82 3.9K
12:51 99.83 99.83 99.83 99.83 0.0K
12:52 99.82 99.82 99.68 99.68 1.1K
12:53 99.68 99.75 99.68 99.75 0.9K
12:54 99.75 99.75 99.68 99.75 0.2K
12:55 99.68 99.71 99.60 99.65 2.9K
12:56 99.71 99.71 99.71 99.71 0.2K
12:57 99.75 99.75 99.75 99.75 1.3K
12:58 99.66 99.70 99.66 99.70 0.5K
12:59 99.71 99.82 99.71 99.82 0.1K
13:00 99.80 99.82 99.80 99.82 0.1K
13:01 99.82 99.82 99.78 99.78 0.5K
13:02 99.82 99.89 99.82 99.89 2.5K
13:03 99.90 99.90 99.90 99.90 0.3K
13:04 99.90 99.90 99.81 99.81 0.2K
13:05 99.81 99.81 99.81 99.81 0.0K
13:06 99.94 99.95 99.83 99.83 1.1K
13:07 99.94 99.94 99.90 99.94 0.6K
13:08 99.94 99.94 99.90 99.94 0.1K
13:09 99.94 99.94 99.94 99.94 0.0K
13:10 99.94 99.94 99.94 99.94 0.0K
13:11 99.94 99.99 99.94 99.97 1.6K
13:12 99.96 99.96 99.90 99.90 0.1K
13:13 99.90 99.97 99.90 99.97 0.1K
13:14 99.97 100.00 99.90 99.99 2.0K
13:15 99.96 99.96 99.96 99.96 1.5K
13:16 99.96 99.98 99.85 99.98 0.4K
13:17 99.85 99.99 99.85 99.99 0.1K
13:18 99.98 99.99 99.80 99.80 24.7K
13:19 99.78 99.78 99.78 99.78 2.2K
13:20 99.84 99.84 99.78 99.84 0.2K
13:21 99.90 99.90 99.90 99.90 0.6K
13:22 99.78 99.90 99.78 99.90 0.1K
13:23 99.90 99.90 99.90 99.90 0.1K
13:25 99.90 99.90 99.90 99.90 0.2K
13:26 99.90 99.90 99.82 99.82 0.7K
13:27 99.82 99.82 99.82 99.82 0.1K
13:28 99.82 99.89 99.82 99.87 0.3K
13:29 99.88 99.90 99.80 99.83 0.6K
13:30 99.94 99.94 99.83 99.84 0.5K
13:31 99.81 99.81 99.80 99.80 0.4K
13:32 99.80 99.90 99.78 99.78 0.4K
13:33 99.78 99.93 99.78 99.93 9.2K
13:34 99.92 99.92 99.89 99.89 5.3K
13:35 99.80 99.90 99.80 99.90 0.3K
13:36 99.82 99.91 99.65 99.80 14.7K
13:37 99.91 99.91 99.91 99.91 0.1K
13:38 99.91 99.91 99.90 99.90 0.3K
13:39 99.90 99.90 99.70 99.70 3.3K
13:40 99.75 99.75 99.75 99.75 0.0K
13:41 99.71 99.71 99.71 99.71 0.1K
13:42 99.71 99.75 99.61 99.75 3.7K
13:43 99.61 99.61 99.60 99.60 0.6K
13:44 99.73 99.73 99.73 99.73 0.2K
13:45 99.73 99.73 99.73 99.73 0.2K
13:46 99.73 99.73 99.73 99.73 0.2K
13:47 99.73 99.79 99.73 99.73 0.6K
13:48 99.70 99.70 99.70 99.70 1.0K
13:49 99.70 99.74 99.70 99.74 0.5K
13:50 99.62 99.62 99.62 99.62 0.0K
13:51 99.75 99.75 99.65 99.65 0.1K
13:52 99.82 99.82 99.50 99.50 25.3K
13:53 99.45 99.55 99.45 99.55 3.4K
13:54 99.61 99.61 99.30 99.30 6.4K
13:55 99.32 99.46 99.19 99.19 30.6K
13:56 99.21 99.21 99.04 99.19 32.4K
13:57 99.00 99.00 98.94 98.94 3.9K
13:58 98.94 99.02 98.79 98.79 33.5K
13:59 98.74 99.01 98.74 99.01 0.3K
14:00 99.01 99.19 99.01 99.12 1.7K
14:01 99.00 99.00 98.75 98.97 11.3K
14:02 98.95 98.99 98.95 98.99 0.9K
14:03 99.04 99.04 98.75 98.98 11.4K
14:04 98.80 98.80 98.80 98.80 0.1K
14:05 98.97 98.97 98.86 98.97 0.2K
14:06 98.97 98.97 98.90 98.94 2.4K
14:07 98.94 98.94 98.48 98.48 46.9K
14:08 98.47 98.88 98.47 98.88 5.1K
14:09 98.70 98.70 98.50 98.70 25.4K
14:10 98.50 98.70 98.48 98.50 5.7K
14:11 98.54 98.65 98.40 98.65 8.8K
14:12 98.58 98.58 98.31 98.31 4.2K
14:13 98.49 98.49 98.48 98.49 0.6K
14:14 98.50 98.50 98.38 98.47 5.1K
14:15 98.41 98.65 98.40 98.65 5.5K
14:16 98.65 98.65 98.50 98.50 4.0K
14:17 98.50 98.50 98.05 98.15 26.7K
14:18 98.25 98.27 98.02 98.27 17.8K
14:19 98.30 98.40 98.30 98.40 1.9K
14:20 98.35 98.40 98.20 98.36 1.9K
14:21 98.25 98.36 98.03 98.20 23.3K
14:22 98.20 98.21 98.00 98.00 28.6K
14:23 98.00 98.00 97.98 98.00 5.0K
14:24 98.00 98.00 97.98 98.00 7.6K
14:25 98.00 98.14 98.00 98.00 4.8K
14:26 98.00 98.00 97.99 98.00 2.1K
14:27 98.00 98.10 98.00 98.10 7.5K
14:28 98.00 98.15 98.00 98.01 21.2K
14:29 98.00 98.00 98.00 98.00 4.3K
14:30 98.00 98.00 98.00 98.00 11.2K
14:31 98.00 98.00 97.92 97.92 5.5K
14:32 97.94 98.00 97.85 98.00 9.2K
14:33 97.95 97.99 97.80 97.80 20.9K
14:34 97.80 97.80 97.80 97.80 1.4K
14:35 97.80 97.97 97.80 97.93 3.2K
14:36 97.99 98.14 97.97 98.00 5.9K
14:37 98.00 98.00 97.97 98.00 1.9K
14:38 98.00 98.00 97.94 98.00 8.9K
14:39 98.00 98.00 97.94 98.00 7.2K
14:40 98.00 98.00 97.98 97.98 12.0K
14:41 97.90 97.97 97.80 97.80 12.7K
14:42 97.80 97.80 97.80 97.80 11.6K
14:43 97.80 97.90 97.79 97.79 2.0K
14:44 97.79 97.80 97.76 97.80 6.6K
14:45 97.80 97.91 97.80 97.91 2.7K
14:46 97.80 97.97 97.79 97.85 3.6K
14:47 97.90 97.90 97.78 97.80 16.0K
14:48 97.80 97.80 97.79 97.79 1.6K
14:49 97.70 97.80 97.61 97.80 23.3K
14:50 97.76 97.80 97.76 97.80 2.3K
14:51 97.80 97.80 97.79 97.80 8.2K
14:52 97.92 97.92 97.61 97.61 9.2K
14:53 97.79 97.80 97.78 97.80 0.8K
14:54 97.80 97.80 97.58 97.68 40.6K
14:55 97.65 97.79 97.53 97.53 9.6K
14:56 97.46 97.73 97.46 97.73 30.1K
14:57 97.64 97.69 97.64 97.64 6.1K
14:58 97.68 97.69 97.50 97.50 21.5K
14:59 97.50 97.65 97.50 97.65 1.9K
15:00 97.65 97.74 97.59 97.59 7.3K
15:01 97.60 97.60 97.59 97.60 8.1K
15:02 97.60 97.79 97.60 97.79 5.6K
15:03 97.80 97.82 97.73 97.81 2.6K
15:04 97.82 97.82 97.74 97.74 5.6K
15:05 97.80 97.81 97.79 97.80 2.6K
15:06 97.80 97.88 97.80 97.88 12.6K
15:07 97.88 97.88 97.84 97.88 2.4K
15:08 97.88 97.88 97.87 97.88 2.5K
15:09 97.88 98.90 97.88 98.90 118.3K
15:10 98.63 99.00 98.58 98.85 35.9K
15:11 98.80 98.85 98.66 98.84 2.6K
15:12 98.84 98.99 98.73 98.73 26.2K
15:13 98.73 98.90 98.73 98.90 0.7K
15:14 98.90 98.95 98.79 98.94 2.7K
15:15 98.99 98.99 98.73 98.80 10.8K
15:16 98.94 98.94 98.61 98.61 5.4K
15:17 98.86 98.87 98.73 98.87 0.8K
15:18 98.85 98.85 98.21 98.37 52.1K
15:19 98.30 98.37 98.23 98.35 7.3K
15:20 98.35 98.48 98.29 98.29 8.5K
15:21 98.25 98.87 98.25 98.87 10.7K
15:22 98.58 98.83 98.58 98.83 10.1K
15:23 98.78 98.80 98.50 98.78 7.9K
15:24 98.78 98.79 98.36 98.78 5.7K
15:25 98.78 98.80 98.61 98.70 3.3K
15:26 98.64 98.64 98.62 98.63 4.0K
15:27 98.63 98.65 98.61 98.65 5.8K
15:28 98.70 98.75 98.70 98.75 18.5K
15:29 98.74 98.75 98.45 98.45 23.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar