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 98.79 98.85 98.59 98.67 19.4K
09:16 98.84 99.58 98.84 99.58 55.2K
09:17 99.26 99.26 99.08 99.19 6.4K
09:18 99.48 99.48 99.00 99.10 67.6K
09:19 99.10 99.19 99.03 99.18 1.6K
09:20 99.00 99.20 98.96 99.20 11.8K
09:21 99.25 99.25 99.16 99.25 5.4K
09:22 99.25 99.47 99.25 99.46 22.4K
09:23 99.35 99.47 99.35 99.40 4.1K
09:24 99.42 99.65 99.42 99.65 5.7K
09:25 99.65 99.65 99.59 99.63 3.3K
09:26 99.63 99.63 99.44 99.44 1.5K
09:27 99.47 99.47 99.35 99.47 11.7K
09:28 99.27 99.41 99.25 99.41 4.3K
09:29 99.26 99.42 99.26 99.41 0.8K
09:30 99.35 99.47 99.35 99.36 4.7K
09:31 99.46 99.47 99.35 99.46 4.7K
09:32 99.46 99.46 99.35 99.45 2.3K
09:33 99.45 99.45 99.44 99.44 0.2K
09:34 99.40 99.44 99.40 99.40 1.7K
09:35 99.45 99.50 99.45 99.50 3.5K
09:36 99.44 99.48 99.36 99.48 1.5K
09:37 99.36 99.48 99.36 99.36 1.2K
09:38 99.36 99.47 99.36 99.47 0.2K
09:39 99.36 99.47 99.36 99.47 0.3K
09:40 99.40 99.48 99.36 99.36 1.5K
09:41 99.30 99.40 99.28 99.28 1.5K
09:42 99.39 99.39 99.22 99.22 1.9K
09:43 99.25 99.33 99.22 99.33 0.2K
09:44 99.22 99.22 99.12 99.22 1.4K
09:45 99.22 99.22 98.79 99.03 10.8K
09:46 98.92 99.03 98.75 99.01 15.0K
09:47 99.00 99.01 99.00 99.01 1.5K
09:48 98.90 98.90 98.85 98.85 2.1K
09:49 98.83 98.96 98.83 98.96 0.8K
09:50 98.96 98.96 98.89 98.90 3.2K
09:51 98.90 98.90 98.85 98.90 0.3K
09:52 98.90 98.90 98.85 98.85 0.9K
09:53 98.85 98.85 98.80 98.85 1.6K
09:54 98.85 98.90 98.85 98.85 0.5K
09:55 98.90 98.90 98.70 98.82 5.0K
09:56 98.74 98.90 98.74 98.90 0.5K
09:57 98.90 98.90 98.89 98.89 0.3K
09:58 98.90 98.90 98.80 98.89 0.4K
09:59 98.89 98.89 98.80 98.89 0.6K
10:00 99.00 99.00 99.00 99.00 1.7K
10:01 99.00 99.00 98.82 98.96 0.9K
10:02 98.99 99.00 98.88 98.99 0.6K
10:03 98.99 99.00 98.99 99.00 1.5K
10:04 99.00 99.00 98.90 98.90 1.1K
10:05 98.90 99.00 98.90 99.00 1.5K
10:06 98.91 99.00 98.91 99.00 3.6K
10:07 99.00 99.00 99.00 99.00 0.6K
10:08 99.00 99.00 98.92 98.92 1.3K
10:09 98.92 98.92 98.90 98.90 1.6K
10:10 98.90 98.95 98.82 98.95 0.3K
10:11 98.95 98.98 98.95 98.97 0.8K
10:12 99.00 99.00 98.86 98.86 1.3K
10:13 99.00 99.00 99.00 99.00 0.5K
10:14 99.00 99.00 98.90 99.00 0.1K
10:15 99.00 99.05 99.00 99.05 6.8K
10:16 99.10 99.15 99.06 99.15 0.9K
10:17 99.15 99.24 99.15 99.24 1.5K
10:18 99.15 99.15 99.15 99.15 0.6K
10:19 99.15 99.15 99.06 99.15 0.7K
10:20 99.00 99.09 99.00 99.09 5.2K
10:21 98.93 99.00 98.90 98.90 5.9K
10:22 98.90 99.00 98.90 98.90 1.4K
10:23 98.90 98.90 98.90 98.90 0.2K
10:24 98.90 99.50 98.90 99.50 0.3K
10:25 99.48 99.48 99.30 99.45 21.7K
10:26 99.24 99.47 99.24 99.45 1.4K
10:27 99.45 99.45 99.31 99.44 0.2K
10:28 99.44 99.44 99.30 99.31 4.3K
10:29 99.33 99.42 99.31 99.42 0.4K
10:30 99.46 99.49 99.40 99.40 2.3K
10:31 99.50 99.50 99.18 99.18 6.3K
10:32 99.15 99.44 99.15 99.44 0.5K
10:33 99.44 99.48 99.15 99.15 6.9K
10:34 99.33 99.40 99.33 99.33 2.1K
10:35 99.30 99.30 99.30 99.30 0.3K
10:36 99.30 99.30 99.05 99.26 5.1K
10:37 99.26 99.30 99.26 99.30 1.7K
10:38 99.17 99.30 99.05 99.09 3.6K
10:39 99.30 99.32 99.30 99.32 0.3K
10:40 99.32 99.32 99.27 99.31 0.4K
10:41 99.31 99.31 99.31 99.31 0.0K
10:42 99.31 99.31 99.30 99.30 0.7K
10:43 99.10 99.24 99.06 99.06 6.4K
10:44 99.04 99.06 99.03 99.03 1.2K
10:45 99.21 99.21 99.21 99.21 0.1K
10:46 99.21 99.30 99.21 99.30 0.3K
10:47 99.30 99.30 99.16 99.16 0.3K
10:48 99.30 99.34 99.18 99.18 0.3K
10:49 99.32 99.32 99.29 99.32 0.1K
10:50 99.32 99.32 99.19 99.22 16.8K
10:51 99.39 99.39 99.32 99.32 0.1K
10:52 99.56 99.60 99.38 99.38 14.7K
10:53 99.30 99.32 99.30 99.31 0.7K
10:54 99.31 99.31 99.10 99.10 2.0K
10:55 99.29 99.29 99.07 99.29 1.6K
10:56 99.29 99.30 99.10 99.25 2.1K
10:57 99.06 99.23 99.06 99.07 0.3K
10:58 99.23 99.23 99.00 99.00 10.3K
10:59 99.00 99.17 98.96 99.17 2.9K
11:00 99.15 99.15 99.05 99.05 0.1K
11:01 99.05 99.15 99.01 99.15 0.3K
11:02 99.15 99.15 99.00 99.00 0.2K
11:03 99.15 99.15 99.02 99.15 4.3K
11:04 99.15 99.17 99.15 99.16 1.1K
11:05 99.02 99.02 99.00 99.00 2.5K
11:06 99.00 99.15 99.00 99.14 0.5K
11:07 99.14 99.15 99.01 99.14 2.4K
11:08 99.14 99.14 99.14 99.14 0.2K
11:09 99.14 99.14 99.14 99.14 0.1K
11:10 99.14 99.14 99.14 99.14 3.5K
11:11 99.00 99.14 99.00 99.00 3.1K
11:12 99.00 99.00 99.00 99.00 0.7K
11:13 99.00 99.00 99.00 99.00 0.5K
11:14 99.14 99.14 99.01 99.01 1.3K
11:15 99.15 99.15 99.00 99.00 1.0K
11:16 99.15 99.15 99.00 99.14 1.3K
11:17 99.14 99.14 99.00 99.00 0.9K
11:18 98.96 98.96 98.96 98.96 0.0K
11:19 98.91 99.11 98.91 99.11 1.0K
11:20 99.11 99.11 99.11 99.11 0.1K
11:21 99.11 99.13 98.93 98.93 2.3K
11:22 98.93 98.93 98.93 98.93 1.5K
11:23 98.93 99.08 98.93 99.08 2.1K
11:24 99.08 99.15 99.08 99.15 0.6K
11:25 99.02 99.15 99.01 99.15 0.3K
11:26 99.15 99.15 99.05 99.05 0.2K
11:27 99.19 99.19 99.15 99.15 1.4K
11:28 99.15 99.18 99.14 99.15 0.5K
11:29 99.13 99.15 99.10 99.15 1.5K
11:30 99.05 99.13 99.00 99.00 5.3K
11:31 99.00 99.14 99.00 99.00 4.5K
11:32 99.03 99.15 99.03 99.15 0.7K
11:33 99.02 99.02 99.01 99.01 0.5K
11:34 99.01 99.14 99.01 99.14 0.1K
11:35 99.14 99.39 99.14 99.39 5.7K
11:36 99.27 99.39 99.19 99.39 0.6K
11:37 99.39 99.39 99.24 99.38 1.2K
11:38 99.39 99.43 99.39 99.43 0.5K
11:39 99.40 99.45 99.39 99.43 6.3K
11:40 99.43 99.48 99.35 99.35 2.2K
11:41 99.45 99.45 99.20 99.20 1.4K
11:42 99.35 99.35 99.25 99.25 0.8K
11:43 99.25 99.25 99.11 99.24 4.1K
11:44 99.15 99.27 99.15 99.27 2.3K
11:45 99.29 99.29 99.18 99.26 0.4K
11:46 99.26 99.26 99.26 99.26 0.0K
11:47 99.15 99.23 99.15 99.22 1.5K
11:48 99.22 99.22 99.01 99.15 2.0K
11:49 99.15 99.15 99.10 99.15 0.3K
11:50 99.10 99.13 99.05 99.05 0.5K
11:51 99.23 99.23 99.14 99.14 3.0K
11:52 99.14 99.14 99.14 99.14 0.0K
11:53 99.25 99.25 99.14 99.14 0.1K
11:54 99.25 99.25 99.25 99.25 0.3K
11:55 99.25 99.35 99.25 99.35 0.4K
11:56 99.35 99.35 99.20 99.20 0.1K
11:57 99.35 99.35 99.35 99.35 0.1K
11:58 99.21 99.21 99.21 99.21 0.1K
11:59 99.21 99.33 99.17 99.33 0.6K
12:00 99.17 99.33 99.17 99.33 0.0K
12:01 99.33 99.33 99.33 99.33 0.1K
12:02 99.20 99.33 99.20 99.33 0.3K
12:03 99.15 99.29 99.14 99.29 1.4K
12:04 99.16 99.28 99.16 99.28 0.0K
12:05 99.28 99.28 99.28 99.28 0.1K
12:06 99.16 99.27 99.16 99.27 0.0K
12:07 99.27 99.27 99.25 99.27 0.5K
12:08 99.16 99.16 99.15 99.15 1.6K
12:09 99.15 99.15 99.09 99.15 0.7K
12:10 99.10 99.10 99.10 99.10 0.0K
12:11 99.15 99.26 99.15 99.26 1.0K
12:12 99.20 99.20 99.05 99.05 1.7K
12:13 99.17 99.24 99.17 99.17 2.0K
12:14 99.27 99.27 99.18 99.18 1.0K
12:15 99.18 99.27 99.17 99.17 2.2K
12:16 99.15 99.15 99.10 99.10 0.1K
12:17 99.18 99.18 99.15 99.18 0.9K
12:18 99.18 99.18 99.09 99.09 1.8K
12:19 99.09 99.18 99.09 99.17 0.4K
12:20 99.17 99.30 99.17 99.30 3.1K
12:21 99.30 99.30 99.25 99.25 0.7K
12:22 99.20 99.32 99.18 99.18 1.1K
12:23 99.30 99.30 99.28 99.28 0.4K
12:24 99.28 99.28 99.17 99.17 1.1K
12:25 99.17 99.17 99.06 99.06 1.3K
12:26 99.05 99.17 99.05 99.05 0.7K
12:27 99.16 99.16 99.05 99.16 0.8K
12:28 99.16 99.16 99.05 99.05 0.4K
12:29 99.16 99.16 99.05 99.06 0.1K
12:30 99.15 99.15 99.15 99.15 0.1K
12:31 99.15 99.16 99.15 99.16 0.0K
12:32 99.15 99.17 99.15 99.17 0.8K
12:33 99.15 99.18 99.06 99.16 1.7K
12:34 99.18 99.18 99.18 99.18 0.5K
12:35 99.18 99.18 99.18 99.18 1.0K
12:36 99.18 99.18 99.06 99.06 2.3K
12:37 99.10 99.10 99.10 99.10 0.3K
12:39 99.06 99.17 99.06 99.17 1.2K
12:40 99.10 99.10 99.02 99.02 1.3K
12:42 99.02 99.15 99.02 99.15 0.4K
12:43 99.06 99.18 99.06 99.18 0.5K
12:44 99.18 99.19 99.18 99.19 0.3K
12:45 99.19 99.19 99.06 99.06 0.0K
12:46 99.02 99.17 99.02 99.17 5.1K
12:47 99.17 99.17 99.17 99.17 0.0K
12:48 99.17 99.17 99.17 99.17 0.3K
12:49 99.07 99.17 99.06 99.06 0.7K
12:50 99.09 99.09 99.09 99.09 0.5K
12:51 99.09 99.15 99.07 99.07 0.1K
12:52 99.07 99.20 99.07 99.20 1.0K
12:53 99.20 99.20 99.20 99.20 1.3K
12:54 99.20 99.20 99.20 99.20 0.0K
12:55 99.20 99.20 99.12 99.12 0.0K
12:56 99.35 99.35 99.29 99.29 7.3K
12:57 99.25 99.25 99.10 99.10 0.6K
12:58 99.24 99.28 99.10 99.28 3.1K
12:59 99.11 99.30 99.11 99.17 1.3K
13:00 99.20 99.30 99.16 99.30 0.3K
13:01 99.30 99.30 99.30 99.30 0.5K
13:02 99.30 99.32 99.18 99.32 0.8K
13:03 99.33 99.33 99.20 99.20 1.0K
13:04 99.21 99.33 99.21 99.21 0.5K
13:05 99.35 99.39 99.34 99.39 0.6K
13:06 99.39 99.39 99.23 99.23 0.5K
13:07 99.39 99.39 99.38 99.38 0.3K
13:08 99.24 99.38 99.23 99.34 1.4K
13:09 99.34 99.34 99.34 99.34 0.2K
13:10 99.34 99.34 99.30 99.34 0.2K
13:11 99.34 99.34 99.34 99.34 0.4K
13:12 99.28 99.34 99.26 99.26 0.6K
13:13 99.36 99.43 99.36 99.43 1.0K
13:14 99.40 99.40 99.40 99.40 0.3K
13:15 99.30 99.30 99.30 99.30 1.2K
13:17 99.25 99.30 99.25 99.30 0.2K
13:18 99.30 99.30 99.30 99.30 1.1K
13:19 99.30 99.40 99.20 99.39 9.6K
13:20 99.28 99.28 99.23 99.23 4.0K
13:21 99.40 99.40 99.31 99.35 0.0K
13:22 99.40 99.40 99.25 99.30 0.9K
13:23 99.25 99.25 99.25 99.25 8.0K
13:24 99.20 99.20 99.15 99.15 0.5K
13:25 99.25 99.32 99.20 99.20 14.5K
13:26 99.16 99.34 99.16 99.34 1.2K
13:27 99.22 99.64 99.22 99.57 19.4K
13:28 99.64 99.65 99.63 99.64 0.4K
13:29 99.63 99.63 99.20 99.23 18.9K
13:30 99.25 99.46 99.25 99.45 5.9K
13:31 99.30 99.44 99.30 99.44 0.2K
13:32 99.44 99.46 99.33 99.34 1.4K
13:33 99.49 100.25 99.49 100.25 53.6K
13:34 100.47 100.47 99.93 99.99 9.4K
13:35 99.87 99.87 99.76 99.80 2.3K
13:36 99.80 99.86 99.72 99.72 0.6K
13:37 99.69 99.69 99.66 99.66 0.1K
13:38 99.66 99.66 99.54 99.66 0.5K
13:39 99.67 99.86 99.67 99.75 1.1K
13:40 99.75 99.75 99.72 99.72 5.5K
13:41 99.71 99.71 99.60 99.70 0.1K
13:42 99.70 99.70 99.60 99.60 0.5K
13:43 99.52 99.58 99.52 99.52 0.2K
13:44 99.52 99.52 99.26 99.26 1.5K
13:45 99.34 99.34 99.34 99.34 0.0K
13:46 99.50 99.50 99.50 99.50 2.8K
13:47 99.50 99.50 99.38 99.38 0.2K
13:48 99.49 99.50 99.42 99.42 3.3K
13:49 99.50 99.52 99.50 99.52 0.1K
13:50 99.52 99.60 99.52 99.60 0.1K
13:51 99.60 99.60 99.51 99.51 2.2K
13:52 99.53 99.53 99.41 99.41 0.9K
13:53 99.22 99.42 99.22 99.31 11.1K
13:54 99.42 99.42 99.42 99.42 0.1K
13:55 99.42 99.42 99.42 99.42 0.1K
13:56 99.42 99.42 99.42 99.42 0.5K
13:57 99.42 99.50 99.41 99.41 1.2K
13:58 99.50 99.50 99.41 99.41 0.3K
13:59 99.41 99.53 99.41 99.43 0.6K
14:00 99.54 99.58 99.50 99.50 0.8K
14:01 99.43 99.51 99.43 99.51 0.8K
14:02 99.53 99.54 99.53 99.54 0.4K
14:03 99.42 99.54 99.42 99.53 0.9K
14:04 99.40 99.40 99.40 99.40 0.6K
14:05 99.52 99.52 99.48 99.48 0.1K
14:06 99.33 99.35 99.31 99.31 4.6K
14:07 99.31 99.40 99.31 99.40 0.2K
14:08 99.40 99.40 99.32 99.40 0.1K
14:09 99.32 99.40 99.32 99.40 0.1K
14:10 99.40 99.49 99.32 99.49 0.2K
14:11 99.35 99.39 99.05 99.05 1.9K
14:12 99.25 99.32 99.25 99.32 22.8K
14:13 99.25 99.34 99.25 99.34 0.3K
14:14 99.35 99.35 99.21 99.21 0.0K
14:15 99.32 99.32 99.19 99.19 3.3K
14:16 99.07 99.20 99.07 99.20 0.3K
14:17 99.32 99.34 99.32 99.34 1.1K
14:18 99.34 99.42 99.30 99.30 1.1K
14:19 99.30 99.30 99.30 99.30 0.3K
14:20 99.30 99.42 99.30 99.42 0.7K
14:21 99.40 99.40 99.20 99.20 2.5K
14:22 99.33 99.33 99.17 99.20 1.4K
14:23 99.12 99.12 99.12 99.12 2.4K
14:24 99.29 99.29 99.29 99.29 0.6K
14:25 99.28 99.28 99.19 99.19 1.1K
14:26 99.28 99.28 99.21 99.21 0.4K
14:27 99.21 99.35 99.21 99.35 0.4K
14:28 99.28 99.30 99.28 99.30 0.5K
14:29 99.30 99.37 99.30 99.37 0.4K
14:30 99.30 99.37 99.30 99.30 0.3K
14:31 99.31 99.31 99.19 99.19 2.1K
14:32 99.19 99.19 99.19 99.19 1.0K
14:33 99.21 99.21 99.21 99.21 0.5K
14:34 99.30 99.30 99.16 99.16 0.4K
14:35 99.27 99.27 99.10 99.24 1.8K
14:36 99.10 99.12 99.07 99.12 0.1K
14:37 99.23 99.25 99.13 99.16 1.2K
14:38 99.13 99.13 99.13 99.13 0.7K
14:39 99.26 99.26 99.14 99.14 0.2K
14:40 99.13 99.25 99.13 99.25 0.2K
14:41 99.25 99.25 99.14 99.14 0.3K
14:42 99.13 99.25 99.13 99.25 1.5K
14:43 99.13 99.15 99.13 99.15 1.2K
14:44 99.15 99.25 99.15 99.25 4.1K
14:45 99.25 99.25 99.15 99.25 1.1K
14:46 99.22 99.22 99.22 99.22 0.1K
14:47 99.20 99.25 99.20 99.25 0.3K
14:48 99.25 99.25 99.20 99.20 0.1K
14:49 99.21 99.26 99.21 99.26 0.7K
14:50 99.21 99.26 99.21 99.26 0.2K
14:51 99.25 99.25 99.25 99.25 0.7K
14:52 99.24 99.24 99.20 99.20 0.4K
14:53 99.20 99.24 99.20 99.24 3.5K
14:54 99.16 99.22 99.16 99.22 0.2K
14:55 99.22 99.25 99.15 99.25 4.1K
14:56 99.25 99.25 99.25 99.25 0.0K
14:57 99.17 99.17 99.14 99.14 0.4K
14:58 99.13 99.25 99.13 99.25 1.0K
14:59 99.24 99.24 99.15 99.15 0.6K
15:00 99.28 99.30 99.28 99.28 12.8K
15:01 99.16 99.20 99.13 99.13 2.8K
15:02 99.12 99.17 99.10 99.17 6.1K
15:03 99.17 99.30 99.17 99.29 1.5K
15:04 99.19 99.29 99.16 99.16 2.6K
15:05 99.16 99.29 99.16 99.28 0.7K
15:06 99.28 99.28 99.22 99.25 0.8K
15:07 99.25 99.25 99.20 99.20 0.1K
15:08 99.20 99.25 99.20 99.20 0.2K
15:09 99.25 99.25 99.20 99.20 0.4K
15:10 99.20 99.24 99.20 99.20 1.6K
15:11 99.24 99.24 99.15 99.15 2.7K
15:12 99.15 99.22 99.10 99.22 2.6K
15:13 99.23 99.23 99.15 99.15 0.7K
15:14 99.23 99.23 99.16 99.16 2.6K
15:15 99.16 99.22 99.15 99.15 8.0K
15:16 99.24 99.24 99.15 99.24 5.4K
15:17 99.15 99.24 99.10 99.10 12.8K
15:18 99.00 99.08 99.00 99.06 5.0K
15:19 99.06 99.06 98.95 98.95 7.7K
15:20 98.95 99.04 98.95 99.04 7.2K
15:21 99.07 99.10 99.07 99.10 5.9K
15:22 99.10 99.22 99.02 99.19 7.3K
15:23 99.19 99.19 99.15 99.18 2.3K
15:24 99.18 99.19 99.15 99.19 2.4K
15:25 99.19 99.25 99.16 99.23 10.4K
15:26 99.23 99.23 99.03 99.03 2.6K
15:27 99.14 99.14 99.06 99.06 0.7K
15:28 99.19 99.24 99.19 99.20 5.6K
15:29 99.06 99.20 99.06 99.13 7.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar