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 99.82 99.82 99.50 99.69 14.1K
09:16 99.70 99.70 99.01 99.70 23.8K
09:17 99.63 99.65 99.55 99.55 2.1K
09:18 99.60 99.60 99.40 99.40 2.0K
09:19 99.50 99.50 99.49 99.49 2.0K
09:20 99.48 99.48 99.20 99.35 3.2K
09:21 99.16 99.34 99.16 99.31 3.2K
09:22 99.18 99.34 99.18 99.30 2.2K
09:23 99.16 99.29 99.16 99.26 4.3K
09:24 99.28 99.28 99.12 99.15 2.0K
09:25 99.14 99.20 99.00 99.19 7.1K
09:26 99.05 99.17 99.05 99.17 0.2K
09:27 99.10 99.30 99.10 99.19 2.1K
09:28 99.19 99.25 99.16 99.17 2.6K
09:29 99.25 99.25 99.10 99.20 4.7K
09:30 99.20 99.22 99.02 99.17 6.7K
09:31 99.19 99.19 99.15 99.15 1.6K
09:32 99.16 99.29 99.16 99.16 1.3K
09:33 99.14 99.26 99.13 99.13 4.4K
09:34 99.13 99.28 99.13 99.20 1.0K
09:35 99.20 99.34 99.20 99.33 0.6K
09:36 99.33 99.39 99.33 99.33 2.7K
09:37 99.33 99.35 99.33 99.35 0.4K
09:38 99.37 99.41 99.33 99.38 0.9K
09:39 99.25 99.28 99.25 99.25 1.9K
09:40 99.27 99.27 99.11 99.11 4.0K
09:41 99.23 99.29 99.12 99.29 1.3K
09:42 99.15 99.29 99.15 99.16 0.6K
09:43 99.15 99.15 98.91 98.91 14.9K
09:44 98.91 98.91 98.82 98.86 7.2K
09:45 98.86 98.86 98.70 98.83 6.0K
09:46 98.88 98.89 98.80 98.89 1.1K
09:47 98.98 99.07 98.98 99.06 1.7K
09:48 99.06 99.10 99.00 99.00 2.1K
09:49 99.04 99.04 98.89 99.00 1.7K
09:50 99.00 99.00 99.00 99.00 0.1K
09:51 99.06 99.06 98.87 98.87 0.6K
09:52 99.00 99.00 98.86 99.00 0.1K
09:53 99.00 99.00 99.00 99.00 0.0K
09:54 99.00 99.00 98.88 98.95 0.5K
09:55 98.95 98.95 98.91 98.95 3.5K
09:56 98.92 98.95 98.92 98.95 0.4K
09:57 98.95 98.95 98.91 98.95 0.6K
09:58 98.91 98.95 98.76 98.86 2.0K
09:59 98.90 98.90 98.75 98.76 2.1K
10:00 98.91 98.91 98.77 98.88 1.5K
10:01 98.88 98.88 98.77 98.77 0.3K
10:02 98.77 98.77 98.46 98.63 18.6K
10:03 98.69 98.85 98.69 98.85 2.3K
10:04 98.75 98.95 98.75 98.95 0.8K
10:05 98.85 98.94 98.85 98.94 0.7K
10:06 98.94 99.00 98.94 98.96 10.7K
10:07 99.00 99.00 98.86 98.98 1.0K
10:08 98.90 98.95 98.90 98.95 0.0K
10:09 98.95 98.99 98.95 98.99 0.7K
10:10 98.99 99.04 98.99 99.04 1.3K
10:11 98.98 98.98 98.85 98.85 2.8K
10:12 98.90 98.93 98.86 98.93 0.1K
10:13 98.86 98.86 98.62 98.83 2.6K
10:14 98.83 98.83 98.63 98.82 0.4K
10:15 98.81 98.82 98.77 98.77 0.2K
10:16 98.77 98.80 98.66 98.72 1.5K
10:17 98.80 98.80 98.62 98.70 20.9K
10:18 98.70 98.98 98.70 98.98 5.3K
10:19 98.98 99.00 98.81 98.82 2.3K
10:20 98.98 98.98 98.80 98.94 1.1K
10:21 98.94 98.96 98.84 98.88 1.0K
10:22 98.88 98.88 98.62 98.83 1.3K
10:23 98.83 98.83 98.65 98.80 1.3K
10:24 98.80 98.80 98.80 98.80 0.3K
10:25 98.61 98.80 98.61 98.61 0.3K
10:26 98.74 98.74 98.61 98.61 0.7K
10:27 98.74 98.74 98.62 98.62 0.1K
10:28 98.74 98.74 98.74 98.74 0.2K
10:29 98.74 98.75 98.74 98.74 0.6K
10:30 98.84 98.86 98.74 98.74 0.7K
10:31 98.80 98.91 98.76 98.76 0.2K
10:32 98.76 98.93 98.76 98.92 1.0K
10:33 98.90 98.90 98.90 98.90 0.0K
10:34 98.90 98.91 98.78 98.78 0.2K
10:35 98.76 98.78 98.76 98.78 0.1K
10:36 98.76 98.76 98.76 98.76 0.0K
10:37 98.77 98.78 98.77 98.78 0.0K
10:38 98.76 98.84 98.76 98.84 0.8K
10:39 98.69 98.79 98.59 98.59 2.2K
10:40 98.72 98.72 98.59 98.71 0.9K
10:41 98.59 98.71 98.59 98.60 0.2K
10:42 98.60 98.71 98.59 98.71 0.5K
10:43 98.71 98.71 98.52 98.68 1.7K
10:44 98.68 98.68 98.50 98.50 1.8K
10:45 98.50 98.61 98.50 98.50 0.7K
10:46 98.58 98.58 98.52 98.55 0.2K
10:47 98.59 98.59 98.59 98.59 0.0K
10:48 98.59 98.59 98.59 98.59 0.1K
10:49 98.59 98.59 98.59 98.59 0.1K
10:50 98.56 98.59 98.56 98.59 0.7K
10:51 98.59 98.59 98.55 98.55 0.3K
10:52 98.55 98.59 98.55 98.59 0.3K
10:53 98.46 98.60 98.46 98.60 1.0K
10:54 98.60 98.63 98.50 98.53 2.6K
10:55 98.55 98.73 98.55 98.62 5.4K
10:56 98.62 98.73 98.62 98.72 1.5K
10:57 98.46 98.72 98.46 98.66 2.6K
10:58 98.66 98.66 98.42 98.42 3.1K
10:59 98.58 98.60 98.58 98.60 0.2K
11:00 98.63 98.63 98.48 98.55 0.5K
11:01 98.45 98.55 98.45 98.55 0.1K
11:02 98.50 98.55 98.43 98.43 0.4K
11:03 98.53 98.55 98.45 98.50 1.5K
11:04 98.50 98.50 98.45 98.50 0.0K
11:05 98.31 98.43 98.30 98.31 5.2K
11:06 98.31 98.42 98.31 98.31 7.1K
11:07 98.30 98.42 98.30 98.41 0.2K
11:08 98.42 98.42 98.31 98.31 0.3K
11:09 98.31 98.43 98.31 98.42 0.3K
11:10 98.43 98.48 98.43 98.48 0.7K
11:11 98.48 98.50 98.48 98.48 0.3K
11:12 98.51 98.55 98.51 98.55 2.5K
11:13 98.55 98.65 98.51 98.63 0.4K
11:14 98.61 98.64 98.51 98.64 0.9K
11:15 98.64 98.64 98.51 98.51 0.5K
11:16 98.60 98.65 98.53 98.53 1.8K
11:17 98.64 98.64 98.53 98.53 0.1K
11:18 98.42 98.53 98.35 98.49 6.2K
11:19 98.49 98.49 98.41 98.49 0.1K
11:20 98.49 98.49 98.31 98.31 0.7K
11:21 98.46 98.46 98.30 98.32 1.3K
11:22 98.44 98.50 98.44 98.45 0.4K
11:23 98.51 98.51 98.33 98.33 1.2K
11:24 98.33 98.46 98.33 98.46 0.1K
11:25 98.46 98.46 98.46 98.46 0.2K
11:26 98.46 98.46 98.46 98.46 0.1K
11:27 98.46 98.48 98.32 98.32 1.1K
11:28 98.46 98.48 98.36 98.48 0.6K
11:29 98.52 98.52 98.38 98.38 0.3K
11:30 98.50 98.53 98.39 98.50 1.0K
11:31 98.50 98.50 98.41 98.41 1.2K
11:32 98.52 98.52 98.41 98.51 0.1K
11:33 98.51 98.53 98.41 98.51 0.1K
11:34 98.51 98.52 98.51 98.51 0.0K
11:35 98.51 98.51 98.45 98.45 0.0K
11:36 98.35 98.56 98.35 98.51 1.6K
11:37 98.51 98.54 98.36 98.36 0.6K
11:38 98.38 98.49 98.38 98.49 0.1K
11:40 98.49 98.50 98.49 98.50 0.5K
11:41 98.50 98.50 98.50 98.50 0.0K
11:42 98.43 98.59 98.43 98.59 1.7K
11:43 98.46 98.59 98.46 98.59 0.5K
11:44 98.58 98.58 98.58 98.58 0.0K
11:45 98.64 98.64 98.64 98.64 1.0K
11:46 98.58 98.58 98.54 98.54 0.0K
11:47 98.58 98.58 98.41 98.41 1.4K
11:48 98.41 98.51 98.41 98.51 1.2K
11:49 98.48 98.48 98.41 98.48 1.5K
11:50 98.40 98.47 98.35 98.46 1.3K
11:51 98.46 98.46 98.46 98.46 0.1K
11:52 98.46 98.46 98.45 98.45 0.2K
11:53 98.45 98.45 98.45 98.45 0.2K
11:54 98.45 98.45 98.37 98.37 0.0K
11:55 98.37 98.42 98.37 98.42 0.1K
11:56 98.42 98.45 98.37 98.45 0.3K
11:57 98.45 98.45 98.40 98.44 0.4K
11:58 98.40 98.42 98.37 98.38 0.2K
11:59 98.38 98.42 98.38 98.38 0.3K
12:00 98.42 98.42 98.38 98.42 0.9K
12:01 98.42 98.45 98.38 98.38 0.3K
12:02 98.30 98.42 98.30 98.42 3.3K
12:03 98.39 98.39 98.30 98.30 0.6K
12:04 98.31 98.38 98.31 98.38 0.1K
12:05 98.32 98.32 98.32 98.32 0.6K
12:06 98.32 98.35 98.32 98.35 0.2K
12:07 98.32 98.35 98.32 98.35 2.6K
12:08 98.35 98.35 98.25 98.25 13.3K
12:09 98.24 98.24 98.24 98.24 0.9K
12:10 98.23 98.24 98.15 98.15 11.4K
12:11 98.20 98.20 98.15 98.20 1.2K
12:12 98.20 98.20 98.16 98.16 0.3K
12:13 98.20 98.20 98.16 98.20 0.8K
12:14 98.20 98.20 98.20 98.20 0.3K
12:15 98.20 98.20 98.15 98.15 1.3K
12:16 98.15 98.20 98.15 98.20 1.7K
12:17 98.16 98.20 98.16 98.20 0.3K
12:18 98.20 98.26 98.20 98.26 3.0K
12:19 98.27 98.27 98.20 98.27 0.3K
12:21 98.29 98.29 98.29 98.29 0.1K
12:22 98.30 98.30 98.20 98.26 0.6K
12:23 98.20 98.26 98.20 98.26 0.7K
12:24 98.26 98.26 98.20 98.20 7.0K
12:25 98.20 98.20 98.16 98.20 0.6K
12:26 98.16 98.20 98.16 98.20 0.4K
12:27 98.20 98.20 98.17 98.17 1.3K
12:28 98.20 98.20 98.17 98.17 0.1K
12:29 98.20 98.20 98.16 98.20 0.5K
12:30 98.26 98.26 98.11 98.11 8.0K
12:31 98.24 98.26 98.23 98.23 0.9K
12:32 98.28 98.28 98.23 98.28 0.0K
12:33 98.30 98.30 98.23 98.23 0.7K
12:34 98.22 98.23 98.22 98.22 1.4K
12:35 98.22 98.29 98.22 98.29 0.7K
12:36 98.22 98.29 98.22 98.28 0.1K
12:37 98.25 98.28 98.25 98.28 0.1K
12:38 98.23 98.28 98.22 98.22 0.8K
12:39 98.25 98.29 98.25 98.29 0.9K
12:40 98.32 98.32 98.32 98.32 0.2K
12:41 98.32 98.35 98.32 98.35 0.5K
12:42 98.34 98.34 98.28 98.28 0.5K
12:43 98.28 98.34 98.28 98.34 0.2K
12:44 98.30 98.35 98.30 98.35 0.9K
12:45 98.35 98.35 98.35 98.35 0.6K
12:46 98.29 98.35 98.29 98.35 1.1K
12:47 98.30 98.34 98.30 98.34 0.0K
12:48 98.34 98.34 98.31 98.31 4.1K
12:49 98.38 98.38 98.38 98.38 1.0K
12:50 98.40 98.40 98.32 98.32 0.3K
12:51 98.00 98.23 98.00 98.22 52.0K
12:52 98.21 98.21 98.09 98.09 0.8K
12:53 98.09 98.21 98.09 98.20 0.4K
12:54 98.11 98.20 98.08 98.11 0.7K
12:55 98.20 98.31 98.20 98.20 1.5K
12:56 98.29 98.30 98.29 98.30 0.0K
12:57 98.30 98.30 98.30 98.30 0.1K
12:58 98.32 98.32 98.31 98.32 0.3K
12:59 98.32 98.32 98.32 98.32 0.1K
13:00 98.18 98.31 98.18 98.30 0.3K
13:01 98.31 98.31 98.31 98.31 0.1K
13:03 98.31 98.31 98.31 98.31 0.0K
13:04 98.31 98.31 98.31 98.31 0.0K
13:05 98.31 98.32 98.25 98.31 0.1K
13:06 98.23 98.23 98.10 98.10 5.0K
13:07 98.10 98.19 98.10 98.10 0.2K
13:08 98.10 98.18 98.10 98.17 1.6K
13:09 98.17 98.17 98.10 98.10 0.1K
13:10 98.17 98.17 98.11 98.17 0.3K
13:11 98.17 98.23 98.17 98.23 0.1K
13:12 98.10 98.20 98.01 98.20 3.0K
13:13 98.21 98.21 98.21 98.21 1.0K
13:14 98.02 98.21 98.02 98.21 3.1K
13:15 98.19 98.19 98.19 98.19 0.0K
13:16 98.19 98.19 98.06 98.06 0.1K
13:17 98.18 98.18 98.18 98.18 0.2K
13:18 98.25 98.25 98.05 98.16 16.3K
13:19 98.15 98.15 98.04 98.14 0.2K
13:20 98.14 98.14 98.05 98.14 0.3K
13:21 98.05 98.13 98.05 98.13 0.3K
13:22 98.15 98.15 98.15 98.15 0.6K
13:23 98.16 98.16 98.16 98.16 0.4K
13:24 98.11 98.21 98.11 98.21 0.4K
13:25 98.16 98.24 98.16 98.24 0.2K
13:26 98.25 98.25 98.25 98.25 0.2K
13:27 98.12 98.24 98.12 98.24 0.3K
13:28 98.24 98.24 98.07 98.22 0.4K
13:29 98.20 98.20 98.11 98.12 0.3K
13:30 98.19 98.19 98.08 98.13 0.3K
13:31 98.06 98.17 98.06 98.07 0.6K
13:32 98.17 98.17 98.06 98.17 0.1K
13:33 98.08 98.16 98.07 98.15 2.5K
13:34 98.15 98.15 98.05 98.11 0.6K
13:35 98.16 98.16 98.10 98.10 0.2K
13:36 98.16 98.16 98.10 98.10 0.2K
13:37 98.10 98.15 98.10 98.15 0.9K
13:38 98.10 98.10 98.10 98.10 1.6K
13:39 98.10 98.10 98.10 98.10 0.3K
13:40 98.15 98.15 98.06 98.06 0.5K
13:41 98.06 98.06 98.05 98.05 0.6K
13:42 98.14 98.16 98.14 98.16 0.2K
13:43 98.16 98.16 98.05 98.05 0.1K
13:44 98.16 98.16 98.05 98.15 0.5K
13:45 98.05 98.15 98.05 98.15 0.4K
13:46 98.15 98.15 98.15 98.15 0.6K
13:47 98.15 98.21 98.10 98.10 1.1K
13:48 98.20 98.20 98.10 98.10 0.2K
13:49 98.20 98.20 98.10 98.10 1.9K
13:50 98.15 98.19 98.10 98.11 0.7K
13:51 98.17 98.17 98.16 98.16 0.5K
13:52 98.16 98.16 98.10 98.10 0.1K
13:53 98.10 98.10 98.10 98.10 0.1K
13:54 98.17 98.17 98.15 98.17 0.5K
13:55 98.12 98.18 98.12 98.18 1.4K
13:56 98.12 98.13 98.12 98.12 1.2K
13:57 98.10 98.13 98.08 98.13 0.6K
13:58 98.13 98.13 98.08 98.08 0.1K
13:59 98.08 98.08 98.07 98.08 8.0K
14:00 98.08 98.16 98.07 98.15 2.2K
14:01 98.15 98.50 98.15 98.37 20.9K
14:02 98.38 98.43 98.31 98.40 2.2K
14:03 98.31 98.35 98.31 98.35 0.1K
14:04 98.35 98.38 98.32 98.38 0.3K
14:05 98.38 98.38 98.37 98.37 1.3K
14:06 98.39 98.40 98.31 98.31 0.2K
14:08 98.40 98.40 98.30 98.30 0.3K
14:09 98.25 98.25 98.25 98.25 0.1K
14:10 98.25 98.25 98.21 98.21 0.9K
14:11 98.14 98.24 98.11 98.12 2.7K
14:12 98.24 98.26 98.24 98.25 0.2K
14:13 98.31 98.35 98.31 98.34 0.1K
14:14 98.25 98.26 98.25 98.26 0.1K
14:15 98.22 98.33 98.22 98.33 0.3K
14:16 98.11 98.23 98.11 98.23 2.0K
14:17 98.14 98.23 98.14 98.23 0.1K
14:18 98.25 98.25 98.12 98.25 1.5K
14:19 98.12 98.23 98.12 98.15 1.1K
14:20 98.23 98.23 98.23 98.23 0.1K
14:21 98.21 98.21 98.11 98.11 0.1K
14:22 98.19 98.19 98.07 98.18 1.5K
14:23 98.18 98.19 98.10 98.10 0.3K
14:24 98.17 98.17 98.11 98.11 0.3K
14:25 98.17 98.17 98.08 98.08 0.6K
14:26 98.09 98.17 98.09 98.17 0.1K
14:27 98.11 98.17 98.11 98.11 0.2K
14:28 98.11 98.17 98.10 98.10 0.2K
14:29 98.17 98.17 98.17 98.17 0.0K
14:30 98.17 98.17 98.17 98.17 0.0K
14:31 98.17 98.17 98.10 98.10 1.8K
14:32 98.20 98.20 98.08 98.10 0.6K
14:33 98.11 98.11 98.10 98.10 1.0K
14:34 98.07 98.09 98.07 98.09 1.1K
14:35 98.09 98.16 98.00 98.01 5.2K
14:36 98.13 98.13 98.12 98.12 0.2K
14:37 98.19 98.21 98.18 98.18 2.2K
14:38 98.08 98.18 98.05 98.05 0.8K
14:39 98.05 98.17 98.05 98.17 0.9K
14:40 98.17 98.17 98.08 98.08 0.3K
14:41 98.15 98.16 98.07 98.16 0.4K
14:42 98.16 98.25 98.16 98.25 5.7K
14:43 98.21 98.29 98.17 98.29 2.6K
14:44 98.17 98.28 98.17 98.27 0.6K
14:45 98.28 98.28 98.17 98.27 1.7K
14:46 98.27 98.29 98.17 98.29 0.3K
14:47 98.29 98.29 98.25 98.29 0.1K
14:48 98.17 98.17 98.17 98.17 0.9K
14:49 98.17 98.17 98.06 98.16 8.4K
14:50 98.16 98.24 98.06 98.24 3.5K
14:51 98.20 98.20 98.20 98.20 0.1K
14:52 98.20 98.20 98.20 98.20 0.1K
14:53 98.20 98.20 98.11 98.11 0.3K
14:54 98.20 98.20 98.10 98.10 0.6K
14:55 98.20 98.23 98.11 98.23 0.4K
14:56 98.23 98.23 98.09 98.18 2.1K
14:57 98.11 98.19 98.11 98.11 0.4K
14:58 98.11 98.21 98.11 98.19 2.2K
14:59 98.21 98.21 98.10 98.20 0.9K
15:00 98.21 98.21 98.10 98.10 0.5K
15:01 98.10 98.19 98.10 98.16 1.1K
15:02 98.16 98.16 98.09 98.09 0.7K
15:03 98.15 98.15 98.10 98.10 0.2K
15:04 98.10 98.15 98.08 98.14 0.4K
15:05 98.06 98.15 98.06 98.15 1.0K
15:06 98.14 98.14 98.05 98.05 0.3K
15:07 98.05 98.14 98.05 98.14 0.6K
15:08 98.14 98.15 98.07 98.15 1.6K
15:09 98.11 98.15 98.06 98.14 3.3K
15:10 98.16 98.18 98.16 98.16 2.3K
15:11 98.16 98.16 98.16 98.16 1.2K
15:12 98.16 98.18 98.16 98.16 1.5K
15:13 98.17 98.17 98.16 98.17 0.9K
15:14 98.17 98.17 98.10 98.15 2.8K
15:15 98.15 98.16 98.10 98.15 1.8K
15:16 98.15 98.15 98.10 98.14 0.4K
15:17 98.10 98.10 98.10 98.10 9.7K
15:18 98.10 98.10 98.00 98.05 16.0K
15:19 98.07 98.07 98.00 98.01 6.7K
15:20 98.00 98.04 98.00 98.04 7.1K
15:21 98.00 98.05 98.00 98.05 10.2K
15:22 98.05 98.07 98.04 98.05 2.5K
15:23 98.05 98.05 97.95 97.96 46.9K
15:24 97.96 98.00 97.93 97.93 3.3K
15:25 97.96 97.96 97.93 97.93 5.1K
15:26 97.90 97.90 97.81 97.89 1.5K
15:27 97.89 97.95 97.89 97.95 2.3K
15:28 97.86 97.94 97.86 97.94 5.2K
15:29 97.91 98.00 97.85 98.00 15.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar