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 97.50 97.70 97.34 97.34 13.1K
09:16 97.58 97.61 97.45 97.59 2.6K
09:17 97.59 97.59 97.30 97.30 3.1K
09:18 97.30 97.30 97.20 97.25 5.4K
09:19 97.30 97.30 97.26 97.29 1.4K
09:20 97.30 97.64 97.25 97.64 4.7K
09:21 97.74 97.74 97.50 97.58 1.7K
09:22 97.58 97.75 97.58 97.68 1.5K
09:23 97.67 97.74 97.31 97.31 11.7K
09:24 97.40 97.40 97.02 97.02 10.7K
09:25 97.07 97.21 97.02 97.19 5.0K
09:26 97.25 97.30 97.10 97.10 3.5K
09:27 97.09 97.27 97.09 97.27 6.9K
09:28 97.12 97.20 97.00 97.00 3.4K
09:29 97.00 97.29 97.00 97.25 6.9K
09:30 97.24 97.24 97.00 97.00 5.1K
09:31 97.00 97.14 97.00 97.14 1.9K
09:32 97.10 97.14 97.10 97.10 0.3K
09:33 97.10 97.10 97.05 97.10 0.3K
09:34 97.02 97.10 96.90 96.90 18.6K
09:35 96.90 96.90 96.83 96.86 8.9K
09:36 96.86 96.90 96.80 96.90 1.5K
09:37 96.90 96.90 96.87 96.87 2.5K
09:38 96.87 96.93 96.81 96.87 0.9K
09:39 96.80 96.87 96.70 96.70 6.2K
09:40 96.70 96.78 96.70 96.75 1.8K
09:41 96.78 96.90 96.78 96.90 2.8K
09:42 97.00 97.16 96.90 97.15 5.9K
09:43 97.15 97.28 97.13 97.28 0.5K
09:44 97.31 97.57 97.31 97.49 1.4K
09:45 97.25 97.25 97.11 97.11 0.7K
09:46 96.95 96.95 96.90 96.90 1.9K
09:47 96.95 96.95 96.80 96.81 0.9K
09:48 96.94 97.01 96.86 97.01 0.8K
09:49 97.01 97.01 96.98 96.98 0.3K
09:50 97.09 97.16 96.98 96.98 1.3K
09:51 96.90 96.90 96.82 96.82 0.2K
09:52 96.90 96.96 96.83 96.96 1.9K
09:53 96.96 96.98 96.82 96.93 0.1K
09:54 96.93 96.93 96.82 96.89 2.4K
09:55 96.80 96.85 96.65 96.65 2.7K
09:56 96.65 96.75 96.65 96.65 0.3K
09:57 96.75 96.90 96.65 96.90 1.4K
09:58 96.92 97.20 96.79 97.20 1.6K
09:59 97.20 97.24 97.00 97.06 2.7K
10:00 97.00 97.00 96.86 96.86 1.4K
10:01 96.96 96.96 96.95 96.95 1.1K
10:02 96.95 97.15 96.95 96.95 0.8K
10:03 97.15 97.15 96.96 97.14 0.4K
10:04 97.14 97.25 97.14 97.14 0.4K
10:05 97.19 97.19 97.04 97.19 0.2K
10:06 97.19 97.19 97.10 97.19 0.2K
10:07 97.19 97.24 97.19 97.22 0.4K
10:08 97.22 97.22 97.11 97.11 0.5K
10:09 97.11 97.11 97.11 97.11 0.2K
10:10 97.10 97.10 96.85 96.85 1.4K
10:11 96.94 96.94 96.81 96.81 0.3K
10:12 96.90 96.90 96.80 96.80 0.7K
10:13 96.75 96.80 96.75 96.75 1.4K
10:14 96.75 96.88 96.75 96.88 0.3K
10:15 96.88 96.88 96.70 96.70 0.6K
10:16 96.70 96.75 96.60 96.60 1.2K
10:17 96.60 96.71 96.56 96.71 3.6K
10:18 96.72 96.72 96.61 96.61 0.4K
10:19 96.62 96.69 96.62 96.69 0.4K
10:20 96.62 96.71 96.62 96.70 0.6K
10:21 96.69 96.70 96.50 96.58 5.2K
10:22 96.58 96.65 96.51 96.65 5.4K
10:23 96.60 96.69 96.60 96.69 3.2K
10:24 96.60 96.60 96.51 96.51 1.6K
10:25 96.42 96.57 96.42 96.57 2.8K
10:26 96.57 96.63 96.57 96.63 1.6K
10:27 96.63 96.66 96.60 96.60 0.2K
10:28 96.66 96.66 96.50 96.50 1.8K
10:29 96.59 96.64 96.59 96.64 1.2K
10:30 96.60 96.60 96.59 96.59 1.6K
10:31 96.59 96.59 96.48 96.48 0.9K
10:32 96.60 96.60 96.41 96.41 1.7K
10:33 96.45 96.45 96.20 96.20 3.2K
10:34 96.16 96.45 96.16 96.36 6.7K
10:35 96.42 96.55 96.42 96.55 0.7K
10:36 96.55 96.60 96.51 96.60 0.6K
10:37 96.60 96.60 96.51 96.60 1.1K
10:38 96.60 96.60 96.50 96.51 0.4K
10:39 96.51 96.51 96.51 96.51 0.2K
10:40 96.60 96.60 96.59 96.59 1.1K
10:41 96.45 96.65 96.33 96.65 2.6K
10:42 96.65 96.65 96.50 96.60 0.2K
10:43 96.47 96.60 96.47 96.60 1.5K
10:44 96.64 96.70 96.53 96.70 1.7K
10:45 96.73 96.75 96.63 96.63 1.1K
10:46 96.61 96.61 96.40 96.52 1.6K
10:47 96.40 96.52 96.40 96.44 0.2K
10:48 96.52 96.52 96.30 96.40 1.7K
10:49 96.42 96.42 96.42 96.42 0.2K
10:50 96.45 96.47 96.42 96.47 1.4K
10:51 96.47 96.65 96.45 96.56 0.7K
10:52 96.59 96.62 96.46 96.62 5.3K
10:53 96.68 96.85 96.68 96.79 1.0K
10:54 96.69 96.84 96.69 96.72 0.2K
10:55 96.72 96.90 96.72 96.90 3.5K
10:56 96.85 96.95 96.85 96.89 5.1K
10:57 97.00 97.00 96.90 96.90 0.3K
10:58 96.89 97.00 96.89 97.00 1.1K
10:59 97.00 97.00 96.91 97.00 0.2K
11:00 97.00 97.00 96.95 97.00 1.3K
11:01 97.00 97.09 97.00 97.09 0.8K
11:02 97.00 97.11 97.00 97.11 5.2K
11:03 97.05 97.05 97.00 97.05 0.6K
11:04 97.00 97.13 97.00 97.06 0.7K
11:05 97.01 97.13 97.01 97.13 0.2K
11:06 97.12 97.12 97.12 97.12 0.1K
11:07 97.00 97.14 97.00 97.14 5.6K
11:08 97.10 97.18 97.10 97.18 0.9K
11:09 97.14 97.22 97.14 97.22 3.0K
11:10 97.24 97.25 97.24 97.25 0.7K
11:11 97.25 97.37 97.25 97.37 1.1K
11:12 97.37 97.41 97.37 97.40 0.1K
11:13 97.40 97.41 97.37 97.41 0.2K
11:14 97.26 97.40 97.25 97.39 1.0K
11:15 97.39 97.39 97.17 97.17 1.0K
11:16 97.29 97.29 97.16 97.16 0.1K
11:17 97.16 97.29 97.16 97.29 0.4K
11:18 97.29 97.31 97.29 97.31 1.0K
11:19 97.20 97.31 97.16 97.30 1.0K
11:20 97.30 97.30 97.30 97.30 1.2K
11:21 97.30 97.30 97.15 97.15 0.1K
11:22 97.30 97.30 97.30 97.30 3.7K
11:23 97.29 97.29 97.25 97.25 0.3K
11:24 97.26 97.26 97.16 97.16 0.4K
11:25 97.15 97.31 97.15 97.31 2.5K
11:26 97.31 97.31 97.31 97.31 1.2K
11:27 97.40 97.44 97.40 97.40 4.3K
11:28 97.40 97.40 97.38 97.38 1.0K
11:29 97.38 97.38 97.35 97.35 0.0K
11:30 97.35 97.39 97.23 97.39 1.7K
11:31 97.25 97.25 97.25 97.25 0.1K
11:32 97.25 97.25 97.25 97.25 0.1K
11:33 97.33 97.33 97.17 97.17 0.3K
11:34 97.17 97.35 97.17 97.35 0.5K
11:35 97.35 97.40 97.24 97.40 2.1K
11:36 97.40 97.40 97.35 97.40 1.1K
11:37 97.35 97.50 97.35 97.50 11.2K
11:38 97.50 97.59 97.50 97.50 1.3K
11:39 97.59 97.59 97.33 97.51 6.7K
11:40 97.50 97.50 97.34 97.50 0.4K
11:41 97.50 97.50 97.34 97.49 0.2K
11:42 97.49 97.49 97.47 97.47 0.1K
11:43 97.47 97.47 97.29 97.41 3.1K
11:44 97.45 97.45 97.44 97.44 0.0K
11:45 97.39 97.39 97.00 97.00 10.5K
11:46 96.99 96.99 96.90 96.91 0.5K
11:47 96.90 96.90 96.90 96.90 1.5K
11:48 96.90 97.00 96.90 97.00 0.2K
11:49 97.00 97.03 96.88 97.03 26.5K
11:50 97.03 97.08 96.94 97.08 0.1K
11:51 97.10 97.16 97.10 97.16 1.6K
11:52 97.02 97.18 97.02 97.18 1.9K
11:53 97.17 97.17 96.98 96.98 1.2K
11:54 96.94 97.04 96.94 97.04 0.6K
11:55 97.05 97.05 97.00 97.00 0.6K
11:56 97.17 97.17 97.01 97.14 1.1K
11:57 97.13 97.18 97.13 97.18 0.4K
11:58 97.18 97.25 97.18 97.25 19.4K
11:59 97.45 97.45 97.32 97.32 0.3K
12:00 97.45 97.45 97.33 97.33 1.2K
12:01 97.20 97.20 97.16 97.16 1.2K
12:02 97.05 97.25 97.05 97.15 2.5K
12:03 97.25 97.25 97.15 97.15 0.4K
12:04 97.24 97.24 97.24 97.24 0.2K
12:05 97.15 97.23 97.15 97.15 0.2K
12:06 97.17 97.17 97.10 97.10 4.9K
12:07 97.12 97.15 97.12 97.15 0.2K
12:08 97.19 97.19 97.15 97.15 0.6K
12:09 97.15 97.20 97.09 97.09 0.7K
12:10 97.09 97.09 97.00 97.00 0.2K
12:11 96.87 96.99 96.85 96.99 3.3K
12:12 97.00 97.01 96.91 97.00 0.2K
12:13 97.00 97.00 96.99 96.99 0.1K
12:14 97.06 97.23 97.04 97.23 0.3K
12:15 97.04 97.23 97.04 97.20 2.3K
12:16 97.23 97.38 97.23 97.24 3.9K
12:17 97.15 97.24 97.05 97.05 2.0K
12:18 97.24 97.43 97.23 97.23 6.4K
12:19 97.41 97.41 97.25 97.25 0.4K
12:20 97.41 97.41 97.23 97.27 1.9K
12:21 97.26 97.26 97.26 97.26 0.1K
12:22 97.15 97.26 97.15 97.25 0.2K
12:23 97.25 97.27 97.25 97.27 0.5K
12:24 97.27 97.27 97.10 97.18 0.9K
12:25 97.17 97.18 97.17 97.17 0.0K
12:26 97.12 97.12 97.06 97.06 0.8K
12:27 97.06 97.17 97.06 97.07 0.4K
12:28 97.16 97.16 97.16 97.16 0.0K
12:29 97.16 97.17 97.11 97.16 0.7K
12:30 97.11 97.17 97.11 97.17 0.3K
12:31 97.07 97.17 97.07 97.17 0.1K
12:32 97.16 97.16 97.06 97.06 0.6K
12:33 97.10 97.10 96.90 96.90 4.0K
12:34 96.90 97.03 96.87 97.02 0.6K
12:35 97.02 97.02 96.90 96.90 0.5K
12:36 97.01 97.01 96.86 97.00 0.3K
12:37 96.87 97.00 96.87 97.00 0.1K
12:38 97.00 97.00 96.89 96.89 0.1K
12:39 96.89 97.00 96.89 97.00 0.2K
12:40 97.00 97.00 96.90 96.90 0.1K
12:41 97.00 97.00 96.90 96.90 1.0K
12:42 96.95 96.96 96.90 96.95 0.4K
12:43 96.90 96.96 96.90 96.96 1.0K
12:44 96.96 96.96 96.96 96.96 0.0K
12:45 96.95 96.95 96.90 96.90 0.6K
12:46 96.94 96.94 96.94 96.94 0.1K
12:47 96.90 96.94 96.90 96.94 0.1K
12:48 96.90 96.95 96.90 96.95 0.1K
12:49 96.97 96.98 96.97 96.98 0.0K
12:50 96.98 96.98 96.98 96.98 0.0K
12:51 96.98 96.98 96.98 96.98 0.1K
12:52 96.96 97.17 96.96 97.17 1.0K
12:53 97.17 97.17 97.01 97.01 0.1K
12:54 97.10 97.10 97.10 97.10 0.3K
12:55 97.10 97.10 97.10 97.10 0.1K
12:56 97.10 97.10 97.05 97.10 0.2K
12:57 97.05 97.05 97.05 97.05 0.2K
12:58 97.05 97.10 96.96 97.09 1.5K
12:59 96.95 97.09 96.95 97.09 0.5K
13:00 97.10 97.17 97.10 97.17 1.1K
13:01 97.17 97.17 97.17 97.17 0.0K
13:02 97.17 97.20 97.17 97.20 0.3K
13:03 97.20 97.24 97.20 97.22 0.4K
13:04 97.21 97.25 97.21 97.25 0.6K
13:05 97.25 97.25 97.21 97.21 0.0K
13:06 97.21 97.21 97.21 97.21 0.3K
13:07 97.22 97.38 97.22 97.38 0.8K
13:08 97.27 97.27 97.27 97.27 10.1K
13:09 97.27 97.27 97.27 97.27 0.8K
13:11 97.17 97.20 97.11 97.20 1.4K
13:12 97.20 97.20 97.11 97.20 0.2K
13:13 97.10 97.23 97.10 97.22 1.1K
13:14 97.22 97.23 97.10 97.10 0.1K
13:15 97.24 97.24 97.10 97.10 1.1K
13:16 97.10 97.10 97.00 97.10 2.1K
13:17 97.01 97.01 97.01 97.01 0.2K
13:18 97.01 97.10 97.01 97.10 0.5K
13:19 97.00 97.00 97.00 97.00 0.4K
13:20 97.09 97.09 97.09 97.09 0.0K
13:21 97.09 97.09 97.00 97.05 1.1K
13:22 96.95 96.95 96.95 96.95 0.1K
13:23 97.00 97.04 97.00 97.04 4.1K
13:24 97.04 97.07 97.04 97.04 0.1K
13:25 97.07 97.09 97.04 97.09 0.1K
13:26 97.05 97.09 97.05 97.08 0.4K
13:27 97.08 97.08 97.08 97.08 0.0K
13:28 97.08 97.08 97.02 97.02 0.3K
13:29 97.02 97.08 97.02 97.08 0.0K
13:30 97.08 97.08 97.08 97.08 0.0K
13:31 97.08 97.08 97.08 97.08 0.5K
13:32 97.00 97.08 97.00 97.08 0.2K
13:33 97.08 97.15 97.01 97.15 2.8K
13:34 97.20 97.27 97.01 97.27 1.6K
13:35 97.08 97.10 97.08 97.10 0.6K
13:36 97.27 97.27 97.27 97.27 0.1K
13:37 97.27 97.28 97.08 97.08 1.3K
13:38 97.08 97.08 97.08 97.08 0.0K
13:39 97.28 97.29 97.28 97.29 0.2K
13:40 97.29 97.29 97.28 97.28 0.2K
13:41 97.10 97.28 97.10 97.25 0.2K
13:42 97.28 97.28 97.28 97.28 1.0K
13:43 97.32 97.35 97.30 97.35 1.1K
13:44 97.38 97.40 97.30 97.30 1.6K
13:45 97.30 97.45 97.30 97.45 6.4K
13:46 97.45 97.45 97.37 97.44 1.0K
13:47 97.44 97.44 97.37 97.42 0.3K
13:48 97.42 97.42 97.31 97.42 0.2K
13:49 97.42 97.43 97.42 97.43 1.8K
13:50 97.43 97.43 97.29 97.36 0.8K
13:51 97.28 97.38 97.28 97.38 1.5K
13:52 97.25 97.25 97.25 97.25 0.6K
13:53 97.27 97.40 97.27 97.40 0.2K
13:54 97.27 97.35 97.27 97.35 0.4K
13:55 97.37 97.37 97.37 97.37 0.2K
13:56 97.25 97.25 97.20 97.20 1.4K
13:57 97.34 97.34 97.20 97.20 0.1K
13:58 97.34 97.34 97.20 97.20 0.4K
13:59 97.34 97.34 97.34 97.34 0.1K
14:00 97.34 97.34 97.34 97.34 0.0K
14:01 97.34 97.34 97.30 97.30 0.1K
14:02 97.34 97.34 97.29 97.34 0.2K
14:03 97.30 97.30 97.08 97.08 6.0K
14:04 97.09 97.24 97.08 97.24 0.5K
14:05 97.21 97.21 97.01 97.01 5.2K
14:06 97.18 97.18 97.17 97.17 0.8K
14:07 97.17 97.17 97.07 97.17 0.7K
14:08 97.10 97.14 97.07 97.07 0.1K
14:09 97.14 97.14 97.14 97.14 0.2K
14:10 97.14 97.14 97.07 97.14 0.4K
14:11 97.14 97.14 97.14 97.14 0.3K
14:12 97.15 97.15 97.15 97.15 0.0K
14:13 97.15 97.24 97.15 97.24 0.1K
14:14 97.24 97.25 97.14 97.15 1.4K
14:15 97.25 97.25 97.25 97.25 0.1K
14:16 97.25 97.30 97.25 97.30 0.7K
14:17 97.25 97.28 97.21 97.21 0.3K
14:18 97.21 97.28 97.21 97.28 0.0K
14:19 97.21 97.27 97.21 97.27 2.8K
14:20 97.27 97.27 97.20 97.20 0.1K
14:21 97.27 97.27 97.25 97.27 0.6K
14:22 97.27 97.27 97.27 97.27 0.2K
14:23 97.20 97.24 97.20 97.24 4.8K
14:24 97.24 97.26 97.14 97.25 1.3K
14:25 97.25 97.25 97.14 97.23 0.3K
14:26 97.14 97.23 97.14 97.23 0.1K
14:27 97.23 97.24 97.23 97.24 0.5K
14:28 97.24 97.25 97.23 97.25 0.3K
14:29 97.26 97.26 97.17 97.17 14.9K
14:30 97.17 97.17 97.01 97.17 0.2K
14:31 97.17 97.17 97.06 97.06 0.2K
14:32 97.06 97.06 97.02 97.02 0.1K
14:33 97.02 97.15 97.02 97.15 0.5K
14:34 97.15 97.15 97.05 97.15 0.7K
14:35 97.07 97.15 97.07 97.15 0.5K
14:36 97.20 97.24 97.07 97.07 10.4K
14:37 97.22 97.26 97.22 97.22 2.5K
14:38 97.27 97.27 97.25 97.25 0.6K
14:39 97.22 97.27 97.20 97.21 10.7K
14:40 97.21 97.21 97.20 97.21 2.2K
14:41 97.20 97.20 97.20 97.20 0.3K
14:42 97.20 97.20 97.10 97.10 0.3K
14:43 97.20 97.20 97.00 97.00 11.4K
14:44 97.10 97.30 97.02 97.15 10.6K
14:45 97.40 97.40 97.24 97.24 5.0K
14:46 97.38 97.38 97.24 97.24 0.1K
14:47 97.24 97.38 97.24 97.38 0.5K
14:48 97.24 97.35 97.24 97.34 0.2K
14:49 97.34 97.34 97.22 97.22 0.1K
14:50 97.34 97.34 97.34 97.34 0.2K
14:51 97.22 97.34 97.22 97.34 0.2K
14:52 97.21 97.21 97.01 97.16 10.6K
14:53 97.16 97.16 97.14 97.16 0.1K
14:54 97.22 97.22 97.11 97.11 0.1K
14:55 97.12 97.25 97.12 97.23 0.5K
14:56 97.23 97.23 96.91 96.91 13.7K
14:57 96.99 96.99 96.99 96.99 4.1K
14:58 96.90 97.00 96.90 97.00 6.2K
14:59 97.00 97.00 96.99 97.00 15.7K
15:00 97.00 97.08 97.00 97.03 23.5K
15:01 97.03 97.09 97.00 97.03 0.6K
15:02 97.07 97.07 96.98 97.06 1.7K
15:03 97.06 97.06 97.00 97.01 3.2K
15:04 97.01 97.04 96.95 96.95 3.9K
15:05 97.04 97.09 96.74 96.99 15.5K
15:06 97.04 97.04 96.91 96.95 0.9K
15:07 96.99 96.99 96.86 96.86 2.2K
15:08 96.80 96.92 96.80 96.92 0.5K
15:09 96.86 96.86 96.80 96.80 1.2K
15:10 96.86 97.00 96.86 97.00 12.7K
15:11 96.91 97.00 96.91 96.91 4.5K
15:12 96.97 96.97 96.84 96.91 0.8K
15:13 96.91 96.91 96.70 96.84 12.7K
15:14 96.84 96.89 96.84 96.84 3.2K
15:15 96.85 96.89 96.70 96.70 26.1K
15:16 96.69 96.70 96.49 96.49 15.6K
15:17 96.49 96.50 96.46 96.50 8.2K
15:18 96.51 96.55 96.47 96.55 26.7K
15:19 96.40 96.49 96.30 96.40 9.8K
15:20 96.40 96.62 96.30 96.30 18.9K
15:21 96.40 96.40 96.39 96.40 6.4K
15:22 96.40 96.78 96.38 96.78 12.4K
15:23 96.71 96.77 96.70 96.77 3.2K
15:24 96.77 96.80 96.75 96.80 3.8K
15:25 96.77 96.80 96.76 96.77 6.0K
15:26 96.77 96.88 96.77 96.88 6.1K
15:27 96.88 96.88 96.86 96.86 8.0K
15:28 96.85 96.99 96.85 96.99 21.3K
15:29 96.99 97.30 96.71 96.71 17.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar