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 96.92 97.97 96.92 97.97 26.1K
09:16 98.49 98.54 97.96 98.19 60.7K
09:17 98.02 98.34 98.02 98.34 7.3K
09:18 98.20 98.75 98.20 98.75 18.6K
09:19 98.75 98.75 98.53 98.72 5.4K
09:20 98.70 98.75 98.35 98.56 26.6K
09:21 98.63 98.69 98.51 98.60 5.1K
09:22 98.59 98.69 98.46 98.46 3.2K
09:23 98.35 99.00 98.35 98.99 40.2K
09:24 99.00 99.05 98.76 98.77 13.5K
09:25 98.87 98.87 98.60 98.67 5.0K
09:26 98.65 98.99 98.55 98.77 3.5K
09:27 98.77 98.92 98.77 98.92 0.7K
09:28 98.92 98.92 98.58 98.60 5.7K
09:29 98.50 98.59 98.35 98.59 40.9K
09:30 98.45 98.56 97.82 98.20 34.4K
09:31 98.20 98.39 98.10 98.31 21.4K
09:32 98.28 98.28 97.80 98.08 24.4K
09:33 98.16 98.16 98.04 98.16 0.8K
09:34 98.00 98.24 97.94 98.24 6.1K
09:35 98.25 98.25 98.08 98.25 2.2K
09:36 98.11 98.15 97.91 97.97 2.7K
09:37 98.06 98.06 98.01 98.01 1.1K
09:38 98.14 98.14 97.97 98.13 4.6K
09:39 98.01 98.15 97.88 98.15 7.0K
09:40 98.27 98.50 98.27 98.42 5.7K
09:41 98.50 98.60 98.30 98.49 3.0K
09:42 98.33 98.56 98.33 98.54 0.1K
09:43 98.50 98.51 98.35 98.51 1.4K
09:44 98.31 98.50 98.31 98.36 1.8K
09:45 98.35 98.60 98.35 98.50 3.3K
09:46 98.41 98.41 98.30 98.30 1.7K
09:47 98.35 98.35 98.23 98.25 0.7K
09:48 98.14 98.36 98.11 98.36 1.8K
09:49 98.25 98.43 98.25 98.27 1.0K
09:50 98.43 98.43 98.21 98.34 0.8K
09:51 98.25 98.37 98.25 98.36 0.4K
09:52 98.37 98.43 98.37 98.43 0.9K
09:53 98.38 98.43 98.30 98.42 1.2K
09:54 98.35 98.35 98.21 98.21 3.4K
09:55 98.21 98.26 98.20 98.24 1.9K
09:56 98.15 98.15 98.02 98.05 3.2K
09:57 98.05 98.22 98.05 98.05 0.6K
09:58 98.19 98.21 98.19 98.20 0.7K
09:59 98.07 98.20 98.07 98.08 0.3K
10:00 98.20 98.21 98.09 98.09 0.2K
10:01 98.38 98.38 98.27 98.32 3.2K
10:02 98.27 98.35 98.18 98.34 2.2K
10:03 98.39 98.65 98.39 98.44 11.7K
10:04 98.46 98.64 98.41 98.64 5.2K
10:05 98.64 98.64 98.50 98.50 4.4K
10:06 98.41 98.41 98.25 98.31 6.0K
10:07 98.31 98.51 98.31 98.51 0.4K
10:08 98.51 98.51 98.51 98.51 1.5K
10:09 98.55 98.55 98.55 98.55 0.2K
10:10 98.63 98.63 98.60 98.60 0.1K
10:11 98.53 98.60 98.40 98.60 2.8K
10:12 98.32 98.63 98.32 98.41 5.8K
10:13 98.57 98.63 98.57 98.63 1.2K
10:14 98.63 98.63 98.49 98.62 3.6K
10:15 98.49 98.64 98.49 98.64 0.4K
10:16 98.51 98.64 98.51 98.64 0.2K
10:17 98.53 98.62 98.53 98.60 0.4K
10:18 98.50 98.50 98.33 98.46 3.1K
10:19 98.45 98.45 98.33 98.33 0.1K
10:20 98.35 98.46 98.35 98.39 2.4K
10:21 98.25 98.38 98.25 98.25 1.0K
10:22 98.36 98.36 98.21 98.31 0.1K
10:23 98.24 98.24 98.21 98.21 0.2K
10:24 98.22 98.49 98.21 98.49 2.2K
10:25 98.31 98.32 98.21 98.21 0.2K
10:26 98.21 98.34 98.21 98.34 0.1K
10:27 98.34 98.35 98.15 98.15 8.3K
10:28 98.32 98.32 98.20 98.20 0.2K
10:29 98.30 98.33 98.30 98.30 1.0K
10:30 98.29 98.29 98.20 98.29 0.4K
10:31 98.29 98.35 98.20 98.35 3.9K
10:32 98.50 98.50 98.40 98.50 0.1K
10:33 98.50 98.50 98.41 98.50 0.3K
10:34 98.41 98.50 98.40 98.40 1.4K
10:35 98.40 98.40 98.40 98.40 0.0K
10:36 98.38 98.38 98.38 98.38 0.0K
10:37 98.23 98.37 98.23 98.33 3.0K
10:38 98.33 98.35 98.08 98.35 3.3K
10:39 98.35 98.35 98.35 98.35 0.1K
10:40 98.25 98.35 98.25 98.35 0.2K
10:41 98.25 98.35 98.25 98.35 0.3K
10:42 98.25 98.35 98.25 98.25 0.6K
10:43 98.35 98.35 98.24 98.24 1.0K
10:44 98.25 98.25 98.20 98.20 0.1K
10:45 98.25 98.25 98.15 98.15 0.1K
10:46 98.25 98.25 98.20 98.20 0.2K
10:47 98.20 98.30 98.15 98.15 3.0K
10:48 98.11 98.11 98.11 98.11 0.6K
10:49 98.06 98.06 98.06 98.06 0.3K
10:50 98.06 98.06 98.06 98.06 1.2K
10:51 98.23 98.23 98.20 98.20 1.4K
10:52 98.21 98.21 98.19 98.21 0.9K
10:53 98.21 98.21 98.08 98.08 0.1K
10:54 98.20 98.20 98.05 98.05 0.4K
10:55 98.20 98.20 98.05 98.20 0.2K
10:56 98.20 98.20 97.96 97.96 4.5K
10:57 97.97 97.99 97.96 97.96 0.3K
10:58 97.90 98.00 97.90 98.00 1.2K
10:59 98.00 98.00 97.90 97.90 0.5K
11:00 97.90 97.99 97.90 97.99 0.3K
11:01 97.99 97.99 97.99 97.99 0.0K
11:02 97.99 98.02 97.95 98.02 1.1K
11:03 98.02 98.05 97.95 98.00 1.5K
11:04 97.96 97.96 97.87 97.87 0.4K
11:05 97.90 97.90 97.87 97.87 0.6K
11:06 97.84 97.99 97.81 97.81 4.3K
11:07 97.87 97.87 97.81 97.85 1.6K
11:08 97.97 97.99 97.97 97.99 1.2K
11:09 97.99 98.02 97.99 98.02 0.3K
11:10 98.02 98.07 97.99 97.99 0.3K
11:11 98.00 98.00 98.00 98.00 0.0K
11:12 98.09 98.09 98.00 98.09 0.8K
11:13 98.12 98.12 98.10 98.10 0.4K
11:14 97.85 97.99 97.81 97.99 8.5K
11:15 97.82 98.01 97.81 98.01 0.4K
11:16 98.01 98.08 97.88 97.88 0.4K
11:17 97.91 98.03 97.91 98.03 0.0K
11:18 98.00 98.05 98.00 98.05 0.3K
11:19 97.95 98.00 97.95 98.00 0.1K
11:20 98.00 98.00 98.00 98.00 0.0K
11:21 97.95 98.00 97.95 98.00 0.1K
11:22 97.86 97.90 97.86 97.90 0.9K
11:23 98.01 98.03 97.90 98.03 0.8K
11:24 98.02 98.02 97.90 98.02 0.2K
11:25 98.02 98.03 98.02 98.03 0.1K
11:26 97.92 97.92 97.92 97.92 0.1K
11:27 97.92 98.02 97.92 98.02 0.3K
11:28 98.02 98.02 98.02 98.02 0.2K
11:29 97.92 98.02 97.92 97.92 0.4K
11:30 97.95 98.00 97.95 98.00 0.1K
11:31 98.00 98.00 97.90 97.99 0.7K
11:32 97.99 98.03 97.99 98.03 0.3K
11:33 98.00 98.00 97.92 97.92 0.3K
11:34 98.00 98.00 97.93 97.93 0.1K
11:35 97.99 97.99 97.85 97.96 3.4K
11:36 97.96 97.96 97.89 97.96 0.2K
11:37 98.03 98.14 98.03 98.14 1.0K
11:38 98.10 98.11 97.96 97.96 0.3K
11:39 97.96 97.96 97.96 97.96 0.1K
11:40 98.05 98.05 97.94 97.94 0.3K
11:41 97.94 98.05 97.91 98.05 0.7K
11:42 98.05 98.05 98.05 98.05 0.0K
11:43 97.96 98.05 97.96 98.00 0.6K
11:44 98.00 98.00 98.00 98.00 0.3K
11:45 98.06 98.07 97.96 97.96 0.1K
11:46 98.00 98.00 98.00 98.00 0.1K
11:47 97.96 97.96 97.96 97.96 0.1K
11:48 97.90 97.90 97.81 97.90 0.9K
11:49 97.95 97.95 97.84 97.85 0.3K
11:50 97.84 97.95 97.84 97.95 0.3K
11:51 97.95 97.95 97.85 97.85 0.2K
11:52 97.85 97.95 97.85 97.85 1.1K
11:53 97.95 97.95 97.95 97.95 0.2K
11:54 98.00 98.00 97.95 97.97 0.2K
11:55 97.96 97.97 97.96 97.97 0.1K
11:56 97.97 98.04 97.97 98.02 1.0K
11:57 98.02 98.08 97.87 97.90 2.0K
11:58 97.90 97.96 97.90 97.90 0.7K
11:59 97.85 97.85 97.85 97.85 1.5K
12:00 97.85 97.94 97.85 97.85 0.1K
12:01 97.94 97.94 97.85 97.85 0.0K
12:02 97.88 97.88 97.88 97.88 0.0K
12:03 97.90 97.94 97.90 97.94 0.5K
12:04 97.85 97.85 97.81 97.81 1.2K
12:05 97.80 97.91 97.80 97.91 1.1K
12:06 97.91 97.91 97.80 97.80 0.0K
12:07 97.91 97.91 97.89 97.91 0.1K
12:08 97.91 97.91 97.91 97.91 0.0K
12:09 97.90 97.90 97.80 97.80 3.5K
12:10 97.82 97.82 97.82 97.82 0.0K
12:11 97.82 97.82 97.82 97.82 0.6K
12:12 97.76 97.76 97.76 97.76 0.6K
12:13 97.84 97.87 97.84 97.87 0.4K
12:14 97.86 97.86 97.86 97.86 0.0K
12:15 97.78 97.78 97.78 97.78 0.6K
12:16 97.80 97.80 97.80 97.80 0.7K
12:17 97.80 97.80 97.75 97.75 0.9K
12:18 97.75 97.75 97.75 97.75 0.1K
12:19 97.85 97.85 97.85 97.85 1.2K
12:20 97.88 97.88 97.85 97.85 0.1K
12:21 97.83 97.94 97.83 97.90 0.6K
12:22 97.92 97.92 97.90 97.91 0.5K
12:23 97.90 97.90 97.90 97.90 0.4K
12:24 97.90 97.90 97.85 97.85 0.2K
12:26 97.91 98.00 97.91 98.00 2.1K
12:27 98.00 98.00 97.91 97.91 0.5K
12:28 97.90 97.99 97.90 97.90 0.2K
12:29 97.90 97.90 97.89 97.89 0.3K
12:30 97.98 97.98 97.88 97.88 0.1K
12:31 97.95 97.95 97.88 97.93 0.3K
12:32 97.92 97.92 97.85 97.85 0.7K
12:33 97.85 97.93 97.85 97.85 0.3K
12:34 98.02 98.05 98.00 98.05 3.0K
12:35 98.09 98.13 98.05 98.13 2.8K
12:36 98.10 98.10 98.10 98.10 0.3K
12:37 98.10 98.10 98.10 98.10 0.0K
12:38 98.10 98.10 98.10 98.10 0.0K
12:39 98.10 98.13 98.10 98.13 0.5K
12:40 98.10 98.10 97.98 97.98 0.7K
12:41 98.07 98.10 97.97 98.10 0.9K
12:42 97.98 97.98 97.98 97.98 0.0K
12:43 98.11 98.14 98.00 98.14 0.6K
12:44 98.15 98.15 98.15 98.15 0.2K
12:45 98.07 98.15 98.07 98.15 0.2K
12:46 98.15 98.15 98.04 98.04 0.2K
12:47 98.19 98.19 98.15 98.19 0.4K
12:48 98.19 98.19 98.19 98.19 1.0K
12:49 98.20 98.20 98.10 98.10 1.0K
12:50 98.20 98.20 98.10 98.10 0.3K
12:51 98.28 98.28 98.24 98.24 18.3K
12:52 98.22 98.27 98.20 98.27 11.9K
12:53 98.26 98.26 98.18 98.18 1.3K
12:54 98.25 98.26 98.16 98.26 0.9K
12:55 98.32 98.37 98.32 98.37 0.8K
12:56 98.37 98.38 98.31 98.31 7.0K
12:57 98.42 98.42 98.30 98.30 0.4K
12:58 98.25 98.25 98.25 98.25 1.0K
13:00 98.25 98.36 98.20 98.36 3.3K
13:01 98.36 98.36 98.36 98.36 0.0K
13:02 98.35 98.39 98.35 98.39 0.5K
13:03 98.26 98.38 98.26 98.38 0.4K
13:04 98.38 98.38 98.35 98.35 0.0K
13:05 98.35 98.35 98.21 98.24 0.7K
13:06 98.35 98.35 98.17 98.34 1.6K
13:07 98.34 98.45 98.34 98.42 2.1K
13:08 98.39 98.43 98.31 98.31 0.4K
13:09 98.44 98.44 98.28 98.28 0.3K
13:10 98.45 98.45 98.45 98.45 0.1K
13:11 98.45 98.45 98.45 98.45 0.1K
13:12 98.35 98.40 98.35 98.40 0.1K
13:13 98.40 98.45 98.40 98.40 0.5K
13:14 98.35 98.41 98.29 98.40 1.4K
13:15 98.44 98.44 98.25 98.25 2.2K
13:16 98.25 98.54 98.25 98.54 5.2K
13:17 98.36 98.47 98.36 98.47 0.3K
13:18 98.42 98.42 98.30 98.40 1.1K
13:19 98.40 98.40 98.40 98.40 0.0K
13:20 98.40 98.40 98.40 98.40 0.0K
13:21 98.40 98.40 98.32 98.32 0.3K
13:22 98.40 98.40 98.40 98.40 0.1K
13:23 98.26 98.26 98.26 98.26 1.3K
13:24 98.28 98.38 98.25 98.38 0.9K
13:25 98.25 98.25 98.25 98.25 0.1K
13:26 98.37 98.41 98.37 98.40 1.3K
13:27 98.40 98.40 98.26 98.26 0.4K
13:28 98.38 98.38 98.25 98.35 1.3K
13:29 98.35 98.35 98.35 98.35 0.1K
13:30 98.35 98.43 98.35 98.43 1.4K
13:31 98.29 98.29 98.29 98.29 0.7K
13:32 98.29 98.39 98.25 98.25 2.2K
13:34 98.25 98.25 98.12 98.12 1.5K
13:35 98.20 98.20 98.20 98.20 0.0K
13:36 98.20 98.20 98.12 98.12 0.2K
13:37 98.10 98.22 98.10 98.22 0.4K
13:38 98.10 98.22 98.10 98.22 0.4K
13:39 98.22 98.22 98.21 98.21 0.1K
13:40 98.12 98.23 98.12 98.23 1.3K
13:41 98.13 98.13 98.13 98.13 0.0K
13:42 98.13 98.13 98.10 98.10 0.5K
13:43 98.10 98.26 98.10 98.26 0.6K
13:44 98.25 98.26 98.11 98.13 0.2K
13:45 98.24 98.25 98.18 98.25 0.8K
13:46 98.25 98.25 98.25 98.25 0.1K
13:47 98.26 98.38 98.20 98.31 2.1K
13:49 98.11 98.30 98.11 98.30 1.7K
13:50 98.30 98.30 98.30 98.30 1.0K
13:51 98.28 98.28 98.28 98.28 0.0K
13:52 98.28 98.28 98.28 98.28 0.1K
13:53 98.30 98.30 98.28 98.30 0.2K
13:55 98.28 98.28 98.28 98.28 0.7K
13:56 98.20 98.28 98.20 98.28 0.1K
13:57 98.28 98.28 98.28 98.28 0.1K
13:58 98.28 98.28 98.17 98.17 0.2K
13:59 98.28 98.28 98.27 98.27 0.0K
14:00 98.27 98.27 98.27 98.27 0.0K
14:01 98.27 98.27 98.27 98.27 1.1K
14:02 98.27 98.28 98.27 98.28 1.0K
14:03 98.28 98.28 98.26 98.26 0.2K
14:04 98.28 98.28 98.28 98.28 0.1K
14:05 98.26 98.26 98.26 98.26 0.0K
14:06 98.26 98.26 98.26 98.26 0.0K
14:07 98.28 98.28 98.26 98.28 3.2K
14:08 98.28 98.28 98.12 98.12 1.2K
14:09 98.15 98.15 98.15 98.15 0.2K
14:10 98.22 98.22 98.15 98.15 0.0K
14:11 98.15 98.22 98.15 98.22 0.1K
14:12 98.15 98.15 98.11 98.15 0.3K
14:13 98.25 98.25 98.25 98.25 1.4K
14:14 98.13 98.13 98.13 98.13 1.0K
14:15 98.11 98.25 98.11 98.13 2.4K
14:16 98.25 98.25 98.14 98.25 0.1K
14:17 98.14 98.15 98.14 98.15 0.1K
14:18 98.26 98.27 98.16 98.27 0.5K
14:19 98.27 98.27 98.15 98.25 0.1K
14:20 98.28 98.28 98.15 98.15 0.6K
14:21 98.15 98.27 98.15 98.15 0.2K
14:22 98.14 98.14 98.10 98.10 2.4K
14:23 98.06 98.14 98.05 98.14 0.8K
14:24 98.03 98.03 98.03 98.03 0.5K
14:25 98.15 98.15 98.02 98.02 0.5K
14:26 98.15 98.15 98.02 98.14 0.9K
14:27 98.15 98.15 98.14 98.14 0.7K
14:28 98.14 98.15 98.14 98.14 2.8K
14:29 98.14 98.14 98.14 98.14 0.1K
14:30 98.14 98.14 98.10 98.14 0.2K
14:31 98.13 98.13 98.10 98.10 0.6K
14:32 98.04 98.05 98.04 98.05 0.4K
14:33 98.14 98.14 98.05 98.05 0.2K
14:34 97.87 97.93 97.87 97.90 6.6K
14:35 98.00 98.00 97.90 97.90 0.1K
14:36 97.95 97.95 97.86 97.86 1.9K
14:37 98.00 98.09 98.00 98.09 4.3K
14:38 97.98 97.98 97.98 97.98 1.1K
14:39 97.98 97.98 97.98 97.98 0.0K
14:40 97.98 97.99 97.98 97.99 0.6K
14:41 98.08 98.08 97.98 98.05 0.6K
14:42 97.94 98.05 97.94 98.00 0.5K
14:43 98.00 98.00 97.88 97.88 0.3K
14:44 97.88 97.91 97.88 97.91 0.1K
14:45 97.90 97.91 97.90 97.91 0.1K
14:46 97.89 97.98 97.89 97.98 0.1K
14:47 97.88 97.97 97.86 97.97 0.7K
14:48 97.97 98.00 97.87 98.00 0.1K
14:49 97.98 98.00 97.98 98.00 0.9K
14:50 97.98 98.00 97.88 97.88 0.8K
14:51 97.88 98.02 97.88 97.91 0.2K
14:52 98.04 98.05 97.91 97.93 0.8K
14:53 97.93 98.00 97.93 98.00 0.7K
14:54 98.00 98.00 97.90 97.99 1.8K
14:55 97.97 97.99 97.97 97.98 0.6K
14:56 97.96 97.98 97.85 97.85 0.5K
14:57 97.92 97.92 97.92 97.92 0.0K
14:58 97.90 97.90 97.85 97.90 0.3K
14:59 97.85 97.90 97.85 97.89 1.2K
15:00 97.89 97.89 97.84 97.84 12.2K
15:01 97.84 97.89 97.84 97.89 0.0K
15:02 97.84 97.85 97.80 97.85 3.5K
15:03 97.85 97.85 97.80 97.80 0.9K
15:04 97.81 97.81 97.80 97.80 0.5K
15:05 97.81 97.84 97.75 97.75 2.2K
15:06 97.77 97.77 97.66 97.76 8.9K
15:07 97.77 97.77 97.66 97.68 5.4K
15:08 97.74 97.79 97.68 97.68 6.2K
15:09 97.70 97.70 97.61 97.61 3.4K
15:10 97.60 97.60 97.55 97.59 2.6K
15:11 97.59 97.59 97.50 97.50 1.2K
15:12 97.50 97.75 97.50 97.75 24.3K
15:13 97.65 97.75 97.65 97.75 1.7K
15:14 97.74 97.75 97.74 97.75 1.4K
15:15 97.61 97.74 97.39 97.69 25.4K
15:16 97.50 97.68 97.50 97.68 0.6K
15:17 97.68 97.68 97.54 97.65 0.6K
15:18 97.55 97.63 97.51 97.63 7.8K
15:19 97.40 97.65 97.40 97.65 4.0K
15:20 97.65 97.65 97.01 97.50 15.7K
15:21 97.46 97.64 97.28 97.64 6.5K
15:22 97.64 97.89 97.46 97.89 10.7K
15:23 97.85 98.00 97.75 97.97 8.8K
15:24 97.81 97.97 97.81 97.94 0.8K
15:25 97.83 98.03 97.83 97.84 5.8K
15:26 97.82 98.00 97.82 97.85 1.7K
15:27 97.81 97.99 97.80 97.94 3.3K
15:28 98.00 98.00 97.65 97.90 3.2K
15:29 97.90 98.00 97.61 97.61 11.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar