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 94.97 95.21 94.97 95.20 13.6K
09:16 94.98 95.03 94.66 94.66 24.7K
09:17 94.41 94.44 94.25 94.35 10.4K
09:18 94.35 94.64 94.05 94.64 9.8K
09:19 94.45 94.90 94.45 94.90 1.3K
09:20 94.69 94.83 94.40 94.40 5.7K
09:21 94.18 94.29 94.12 94.20 9.6K
09:22 94.50 94.74 94.34 94.74 37.0K
09:23 94.70 94.75 94.53 94.75 5.1K
09:24 94.96 95.24 94.89 95.22 8.7K
09:25 95.33 95.65 95.33 95.65 12.3K
09:26 95.74 95.74 95.53 95.64 11.3K
09:27 95.64 95.64 95.17 95.36 68.5K
09:28 95.46 95.75 95.24 95.50 12.0K
09:29 95.34 95.36 95.00 95.00 6.3K
09:30 95.00 95.00 94.70 94.70 5.1K
09:31 94.51 94.57 94.37 94.37 4.0K
09:32 94.52 94.80 94.39 94.80 8.6K
09:33 94.80 95.04 94.80 95.03 2.0K
09:34 95.18 95.50 95.18 95.50 5.1K
09:35 95.50 95.55 95.38 95.38 3.3K
09:36 95.54 95.70 95.52 95.63 20.7K
09:37 95.70 96.00 95.70 96.00 4.4K
09:38 96.00 96.30 96.00 96.25 12.8K
09:39 96.25 96.25 96.15 96.25 3.2K
09:40 96.13 96.30 96.13 96.30 8.7K
09:41 96.30 96.30 96.00 96.00 3.7K
09:42 96.00 96.25 96.00 96.25 12.1K
09:43 96.28 96.28 96.12 96.25 0.7K
09:44 96.30 96.36 96.24 96.35 2.3K
09:45 96.22 96.34 96.22 96.34 4.2K
09:46 96.32 96.40 96.32 96.40 4.7K
09:47 96.40 96.40 96.27 96.27 0.8K
09:48 96.40 96.40 96.27 96.27 6.1K
09:49 96.20 96.20 96.11 96.20 1.5K
09:50 96.20 96.20 96.15 96.15 1.1K
09:51 96.10 96.33 96.05 96.33 5.0K
09:52 96.33 96.38 96.26 96.30 2.0K
09:53 96.30 96.45 96.30 96.45 6.7K
09:54 96.45 96.64 96.41 96.64 2.9K
09:55 96.62 96.71 96.52 96.71 4.1K
09:56 96.70 96.70 96.40 96.46 2.8K
09:57 96.46 96.46 96.36 96.45 0.1K
09:58 96.45 96.46 96.22 96.22 6.2K
09:59 96.30 96.30 96.16 96.27 1.6K
10:00 96.26 96.26 96.15 96.26 1.4K
10:01 96.25 96.25 96.01 96.01 0.8K
10:02 96.11 96.11 95.96 95.96 6.9K
10:03 95.96 96.00 95.86 95.86 1.2K
10:04 95.86 96.00 95.77 96.00 1.9K
10:05 96.00 96.00 96.00 96.00 0.6K
10:06 96.00 96.00 95.99 95.99 0.2K
10:07 96.24 96.24 95.97 95.97 9.4K
10:08 95.89 95.89 95.70 95.77 2.4K
10:09 95.77 95.86 95.77 95.86 1.4K
10:10 95.50 95.67 95.50 95.54 5.0K
10:11 95.73 95.73 95.70 95.70 0.3K
10:12 95.66 95.72 95.52 95.72 2.2K
10:13 95.52 95.83 95.52 95.77 0.7K
10:14 95.61 96.00 95.61 95.84 3.8K
10:15 95.99 96.00 95.99 95.99 0.7K
10:16 95.99 95.99 95.85 95.96 0.3K
10:17 95.96 96.00 95.81 95.81 4.6K
10:18 95.77 95.77 95.50 95.51 6.7K
10:19 95.69 95.69 95.69 95.69 0.0K
10:20 95.71 95.71 95.69 95.71 0.6K
10:21 95.91 95.97 95.91 95.96 0.3K
10:22 95.95 96.20 95.87 96.20 3.6K
10:23 96.20 96.20 96.15 96.15 0.2K
10:24 96.17 96.48 96.11 96.48 4.0K
10:25 96.37 96.45 96.37 96.40 2.9K
10:26 96.39 96.39 96.17 96.17 1.6K
10:27 96.32 96.34 96.20 96.33 2.1K
10:28 96.29 96.44 96.29 96.43 0.6K
10:29 96.42 96.48 96.42 96.48 2.9K
10:30 96.50 96.50 96.32 96.32 0.4K
10:31 96.31 96.55 96.31 96.52 8.3K
10:32 96.56 96.56 96.56 96.56 0.6K
10:33 96.67 96.67 96.44 96.44 0.7K
10:34 96.46 96.46 96.44 96.44 1.9K
10:35 96.43 96.71 96.40 96.71 6.0K
10:36 96.73 96.89 96.73 96.89 6.4K
10:37 96.88 97.02 96.82 96.98 18.4K
10:38 96.98 97.23 96.98 97.23 6.5K
10:39 97.15 97.44 97.15 97.40 4.8K
10:40 97.40 97.40 97.27 97.27 2.3K
10:41 97.22 97.30 97.22 97.30 1.8K
10:42 97.21 97.30 97.18 97.30 3.4K
10:43 97.29 97.53 97.20 97.36 19.5K
10:44 97.57 97.76 97.50 97.76 35.6K
10:45 97.75 97.80 97.70 97.80 6.5K
10:46 97.80 97.80 97.49 97.49 3.1K
10:47 97.56 97.56 97.32 97.32 1.3K
10:48 97.40 97.40 97.22 97.22 0.7K
10:49 97.31 97.31 97.18 97.18 1.2K
10:50 97.24 97.47 97.24 97.28 1.6K
10:51 97.28 97.28 97.19 97.19 0.4K
10:52 97.28 97.28 97.16 97.26 0.4K
10:53 97.15 97.26 97.12 97.26 0.5K
10:54 97.12 97.12 97.10 97.10 0.8K
10:55 97.03 97.10 97.00 97.09 1.1K
10:56 97.09 97.09 97.00 97.08 1.1K
10:57 97.14 97.25 97.12 97.25 0.6K
10:58 97.25 97.28 97.15 97.28 5.9K
10:59 97.15 97.36 97.13 97.13 33.1K
11:00 97.08 97.11 97.08 97.09 2.0K
11:01 97.01 97.10 97.01 97.10 1.0K
11:02 96.96 97.10 96.96 97.10 1.1K
11:03 97.01 97.01 96.95 96.95 2.3K
11:04 96.91 97.00 96.90 97.00 0.5K
11:05 97.00 97.00 96.90 97.00 1.4K
11:06 96.90 96.98 96.86 96.98 1.5K
11:07 96.88 97.00 96.88 97.00 1.8K
11:08 97.00 97.24 97.00 97.11 1.8K
11:09 97.25 97.49 97.25 97.49 30.2K
11:10 97.34 97.42 97.34 97.42 1.2K
11:11 97.41 97.47 97.41 97.47 0.7K
11:12 97.35 97.49 97.35 97.35 0.7K
11:13 97.49 97.49 97.30 97.34 2.6K
11:14 97.34 97.34 97.21 97.21 0.0K
11:15 97.21 97.34 97.21 97.34 0.1K
11:16 97.35 97.40 97.26 97.40 1.9K
11:17 97.31 97.45 97.31 97.45 2.6K
11:18 97.45 97.45 97.33 97.33 0.4K
11:19 97.45 97.45 97.34 97.34 0.0K
11:20 97.35 97.41 97.35 97.35 1.1K
11:21 97.35 97.35 97.34 97.34 0.6K
11:22 97.42 97.42 97.34 97.42 0.1K
11:23 97.42 97.43 97.34 97.34 2.1K
11:24 97.39 97.39 97.39 97.39 0.4K
11:25 97.28 97.40 97.28 97.40 0.4K
11:26 97.40 97.45 97.30 97.45 2.7K
11:27 97.39 97.40 97.35 97.40 0.6K
11:28 97.60 97.75 97.60 97.60 13.7K
11:29 97.60 97.73 97.58 97.58 4.3K
11:30 97.57 97.67 97.57 97.67 0.5K
11:31 97.66 97.70 97.66 97.70 0.3K
11:32 97.66 97.66 97.60 97.61 1.1K
11:33 97.61 97.61 97.60 97.60 2.0K
11:34 97.60 97.60 97.60 97.60 1.7K
11:35 97.50 97.58 97.50 97.51 1.2K
11:36 97.63 97.63 97.60 97.60 0.1K
11:37 97.50 97.52 97.40 97.40 0.7K
11:38 97.45 97.45 97.43 97.43 0.1K
11:39 97.46 97.53 97.46 97.53 0.5K
11:40 97.40 97.57 97.40 97.47 5.6K
11:41 97.40 97.57 97.40 97.51 1.9K
11:42 97.49 97.53 97.39 97.50 0.3K
11:43 97.49 97.49 97.30 97.43 1.2K
11:44 97.40 97.42 97.40 97.42 1.1K
11:45 97.40 97.40 97.33 97.33 0.2K
11:46 97.42 97.42 97.30 97.30 0.4K
11:47 97.40 97.40 97.30 97.30 0.5K
11:48 97.45 97.47 97.30 97.47 4.8K
11:49 97.50 97.50 97.49 97.49 1.1K
11:50 97.49 97.49 97.46 97.46 0.3K
11:51 97.35 97.47 97.35 97.39 4.5K
11:52 97.30 97.30 97.30 97.30 0.2K
11:53 97.26 97.47 97.25 97.25 4.5K
11:54 97.25 97.36 97.25 97.36 0.4K
11:55 97.30 97.30 97.25 97.25 0.3K
11:56 97.25 97.37 97.25 97.30 1.2K
11:57 97.24 97.37 97.22 97.22 0.9K
11:58 97.20 97.20 97.11 97.20 0.3K
11:59 97.20 97.22 97.10 97.22 0.3K
12:00 97.12 97.23 97.12 97.23 0.2K
12:01 97.10 97.10 97.06 97.06 2.0K
12:02 97.23 97.23 97.20 97.20 0.5K
12:03 97.10 97.10 97.01 97.01 1.0K
12:04 97.05 97.10 97.05 97.10 0.0K
12:05 97.01 97.10 97.00 97.00 2.4K
12:06 97.10 97.10 97.00 97.00 0.1K
12:07 97.00 97.10 97.00 97.00 0.2K
12:08 97.10 97.10 97.10 97.10 1.1K
12:09 97.10 97.10 97.10 97.10 0.0K
12:10 97.06 97.21 97.05 97.06 2.9K
12:11 97.19 97.21 97.19 97.21 0.8K
12:12 97.21 97.23 97.11 97.11 0.1K
12:13 97.23 97.32 97.23 97.32 0.5K
12:14 97.32 97.32 97.32 97.32 2.2K
12:15 97.25 97.35 97.21 97.21 0.4K
12:16 97.22 97.22 97.20 97.20 0.2K
12:17 97.12 97.19 97.08 97.19 0.4K
12:18 97.07 97.07 97.00 97.00 0.5K
12:19 97.00 97.05 97.00 97.00 0.4K
12:20 97.00 97.00 96.95 96.95 0.4K
12:21 97.00 97.12 96.95 97.12 0.6K
12:22 97.08 97.08 97.00 97.00 0.0K
12:23 97.00 97.10 97.00 97.10 0.1K
12:24 97.00 97.10 97.00 97.09 0.5K
12:25 97.09 97.09 96.99 96.99 1.9K
12:26 96.99 97.05 96.99 96.99 0.1K
12:27 96.96 97.05 96.96 97.05 0.2K
12:28 97.05 97.05 97.00 97.00 0.3K
12:29 97.00 97.00 96.96 96.96 0.4K
12:30 97.00 97.00 96.94 96.96 0.8K
12:31 97.00 97.00 96.91 96.96 0.2K
12:32 96.91 96.91 96.90 96.90 0.3K
12:33 96.69 96.83 96.69 96.83 13.3K
12:34 96.83 96.83 96.72 96.72 0.4K
12:35 96.80 96.80 96.72 96.80 0.1K
12:36 96.72 96.80 96.72 96.73 0.2K
12:37 96.72 96.80 96.72 96.80 0.3K
12:38 96.80 96.80 96.66 96.78 1.0K
12:39 96.78 96.78 96.75 96.75 0.0K
12:40 96.75 96.79 96.67 96.75 1.2K
12:41 96.70 96.70 96.63 96.63 0.2K
12:42 96.63 96.70 96.63 96.70 0.3K
12:43 96.70 96.78 96.70 96.74 0.6K
12:44 96.63 96.70 96.60 96.70 0.3K
12:45 96.70 96.70 96.70 96.70 0.0K
12:46 96.70 96.70 96.60 96.60 2.2K
12:47 96.53 96.60 96.53 96.60 0.5K
12:48 96.53 96.57 96.53 96.57 1.0K
12:49 96.50 96.60 96.50 96.60 1.0K
12:50 96.55 96.55 96.55 96.55 0.2K
12:51 96.55 96.60 96.51 96.51 0.3K
12:52 96.51 96.60 96.51 96.60 0.6K
12:53 96.60 96.60 96.52 96.52 0.4K
12:54 96.52 96.65 96.52 96.65 0.5K
12:55 96.76 96.79 96.66 96.66 1.1K
12:56 96.65 96.75 96.65 96.75 0.3K
12:57 96.75 96.75 96.65 96.65 0.6K
12:58 96.75 96.75 96.66 96.75 0.6K
12:59 96.75 96.76 96.75 96.76 0.1K
13:00 96.76 96.76 96.75 96.75 0.1K
13:01 96.75 96.88 96.75 96.88 0.3K
13:02 96.80 96.80 96.80 96.80 0.1K
13:03 96.80 96.84 96.77 96.77 1.8K
13:04 96.77 96.80 96.77 96.80 0.7K
13:05 96.67 96.67 96.67 96.67 0.5K
13:06 96.78 96.78 96.51 96.51 4.6K
13:07 96.65 96.72 96.65 96.72 0.3K
13:08 96.58 96.73 96.58 96.58 0.2K
13:09 96.58 96.70 96.58 96.70 0.0K
13:10 96.70 96.70 96.70 96.70 0.1K
13:11 96.58 96.70 96.58 96.58 0.1K
13:13 96.65 96.68 96.60 96.68 0.1K
13:14 96.58 96.70 96.58 96.70 2.5K
13:15 96.58 96.58 96.58 96.58 0.0K
13:16 96.60 96.92 96.60 96.91 11.2K
13:17 96.88 96.88 96.88 96.88 0.1K
13:18 96.79 96.79 96.61 96.61 2.5K
13:19 96.61 96.72 96.61 96.72 0.2K
13:21 96.61 96.61 96.61 96.61 1.1K
13:22 96.70 96.70 96.50 96.50 2.4K
13:23 96.64 96.70 96.60 96.60 0.3K
13:24 96.51 96.65 96.50 96.65 2.7K
13:25 96.46 96.47 96.45 96.47 3.5K
13:26 96.47 96.59 96.47 96.59 0.2K
13:27 96.59 96.59 96.51 96.59 1.3K
13:28 96.46 96.46 96.46 96.46 0.5K
13:29 96.45 96.45 96.40 96.40 0.1K
13:30 96.55 96.55 96.40 96.40 2.2K
13:31 96.39 96.39 96.38 96.38 0.3K
13:32 96.54 96.54 96.40 96.40 0.2K
13:33 96.54 96.54 96.54 96.54 0.0K
13:34 96.50 96.50 96.45 96.50 0.1K
13:35 96.50 96.50 96.48 96.48 2.1K
13:36 96.40 96.48 96.40 96.48 0.1K
13:37 96.43 96.48 96.43 96.48 0.0K
13:38 96.43 96.46 96.38 96.46 2.1K
13:39 96.37 96.37 96.37 96.37 0.0K
13:40 96.45 96.45 96.45 96.45 0.4K
13:41 96.46 96.47 96.46 96.47 0.5K
13:42 96.40 96.40 96.40 96.40 1.2K
13:43 96.47 96.47 96.47 96.47 0.3K
13:44 96.46 96.46 96.46 96.46 0.0K
13:45 96.40 96.40 96.40 96.40 0.4K
13:46 96.41 96.41 96.37 96.37 0.4K
13:47 96.37 96.38 96.36 96.36 0.6K
13:48 96.38 96.41 96.38 96.41 0.0K
13:49 96.44 96.44 96.38 96.44 0.5K
13:50 96.46 96.46 96.38 96.44 0.1K
13:51 96.44 96.46 96.38 96.46 0.1K
13:53 96.45 96.45 96.38 96.38 0.1K
13:54 96.47 96.47 96.47 96.47 0.2K
13:55 96.40 96.47 96.38 96.38 0.3K
13:56 96.36 96.40 96.36 96.40 0.1K
13:57 96.36 96.36 96.36 96.36 0.2K
13:58 96.46 96.46 96.36 96.36 0.1K
13:59 96.36 96.36 96.36 96.36 0.5K
14:00 96.45 96.45 96.37 96.37 0.5K
14:01 96.45 96.46 96.37 96.37 0.2K
14:02 96.37 96.37 96.37 96.37 0.6K
14:03 96.37 96.46 96.37 96.46 0.1K
14:04 96.37 96.46 96.37 96.46 0.1K
14:05 96.45 96.45 96.36 96.36 0.9K
14:06 96.36 96.45 96.36 96.45 0.0K
14:08 96.36 96.46 96.36 96.46 1.1K
14:09 96.40 96.40 96.31 96.36 1.0K
14:10 96.36 96.36 96.35 96.35 0.1K
14:11 96.31 96.36 96.31 96.36 0.0K
14:12 96.26 96.39 96.26 96.35 3.1K
14:13 96.28 96.35 96.28 96.28 0.2K
14:14 96.35 96.37 96.28 96.28 1.1K
14:15 96.28 96.37 96.28 96.37 0.3K
14:16 96.40 96.46 96.17 96.17 13.9K
14:17 96.18 96.18 96.18 96.18 0.2K
14:18 96.20 96.20 96.18 96.20 0.0K
14:19 96.28 96.29 96.20 96.29 0.1K
14:20 96.20 96.20 96.19 96.19 0.0K
14:21 96.20 96.24 96.18 96.18 0.1K
14:22 96.27 96.27 96.16 96.16 0.4K
14:23 96.18 96.18 96.11 96.11 1.1K
14:24 96.10 96.17 96.10 96.14 0.1K
14:25 96.16 96.18 96.15 96.15 1.1K
14:26 96.18 96.18 96.12 96.12 0.1K
14:27 96.18 96.18 96.15 96.15 0.3K
14:28 96.14 96.14 96.01 96.09 1.4K
14:29 96.09 96.09 96.09 96.09 2.2K
14:30 96.09 96.09 96.03 96.06 1.3K
14:31 96.14 96.22 96.06 96.22 1.9K
14:32 96.25 96.25 96.14 96.22 0.2K
14:33 96.22 96.24 96.13 96.24 0.3K
14:34 96.24 96.24 96.13 96.13 0.1K
14:35 96.15 96.15 96.15 96.15 0.0K
14:36 96.22 96.22 96.12 96.12 0.6K
14:37 96.12 96.22 96.12 96.22 0.6K
14:38 96.22 96.22 96.07 96.09 5.4K
14:39 96.15 96.23 96.07 96.23 2.6K
14:40 96.20 96.21 96.11 96.11 0.2K
14:41 96.11 96.21 96.08 96.08 0.6K
14:42 96.20 96.20 96.10 96.10 0.2K
14:43 96.14 96.19 96.11 96.19 3.4K
14:44 96.19 96.19 96.10 96.19 0.1K
14:45 96.06 96.18 96.06 96.18 0.4K
14:46 96.15 96.15 96.01 96.01 0.4K
14:47 96.02 96.15 96.02 96.10 0.8K
14:48 96.14 96.15 96.07 96.07 1.4K
14:49 96.06 96.14 96.06 96.10 0.1K
14:50 96.10 96.10 96.10 96.10 1.0K
14:51 96.14 96.14 96.14 96.14 0.0K
14:52 96.11 96.11 96.05 96.05 0.5K
14:53 96.10 96.10 96.04 96.05 0.9K
14:54 96.10 96.18 96.10 96.18 3.4K
14:55 96.37 96.38 96.26 96.38 12.2K
14:56 96.25 96.33 96.19 96.27 0.5K
14:57 96.27 96.27 96.27 96.27 0.2K
14:58 96.21 96.45 96.21 96.30 10.0K
14:59 96.65 96.77 96.65 96.77 10.4K
15:00 96.76 96.90 96.76 96.80 1.3K
15:01 96.88 97.16 96.88 97.16 5.9K
15:02 97.14 97.20 97.06 97.06 5.5K
15:03 97.06 97.06 97.06 97.06 1.3K
15:04 97.05 97.06 97.05 97.06 1.4K
15:05 97.02 97.05 96.88 96.88 4.1K
15:06 97.05 97.05 96.87 96.87 1.0K
15:07 96.90 97.00 96.90 96.90 0.6K
15:08 97.00 97.05 96.93 97.00 1.7K
15:09 96.93 97.30 96.92 97.30 8.7K
15:10 97.30 97.30 96.85 96.85 5.1K
15:11 96.99 96.99 96.85 96.94 1.6K
15:12 97.00 97.34 97.00 97.01 10.1K
15:13 97.11 97.35 97.04 97.04 4.3K
15:14 97.04 97.19 96.99 96.99 6.2K
15:15 96.84 97.10 96.84 96.96 2.7K
15:16 97.03 97.03 96.96 96.96 0.2K
15:17 96.96 96.96 96.71 96.71 18.4K
15:18 96.88 96.88 96.53 96.58 6.3K
15:19 96.77 96.99 96.77 96.97 1.9K
15:20 96.85 96.90 96.65 96.65 11.2K
15:21 96.65 96.88 96.65 96.88 0.3K
15:22 96.88 97.00 96.88 97.00 0.8K
15:23 97.00 97.05 97.00 97.05 2.1K
15:24 96.95 96.95 96.70 96.79 6.4K
15:25 96.79 96.79 96.50 96.53 11.8K
15:26 96.54 96.54 96.50 96.50 3.8K
15:27 96.50 96.50 96.40 96.40 15.4K
15:28 96.40 96.42 96.00 96.42 18.3K
15:29 96.49 96.80 96.40 96.74 8.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar