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 99.88 99.88 99.12 99.29 48.7K
09:16 99.25 99.70 99.18 99.54 53.6K
09:17 99.50 99.72 99.50 99.70 14.8K
09:18 99.76 101.00 99.76 100.88 74.7K
09:19 100.88 101.11 100.71 101.11 56.6K
09:20 101.20 101.20 99.98 99.98 61.5K
09:21 99.99 99.99 99.50 99.52 52.2K
09:22 99.50 99.50 99.17 99.45 19.3K
09:23 99.47 99.60 99.25 99.60 19.7K
09:24 99.66 99.75 99.60 99.60 20.7K
09:25 99.46 99.59 99.25 99.25 13.6K
09:26 99.39 99.40 99.27 99.40 2.5K
09:27 99.40 99.74 99.40 99.74 10.6K
09:28 99.70 99.70 99.50 99.50 10.4K
09:29 99.50 100.00 99.50 100.00 24.2K
09:30 100.38 100.55 100.17 100.55 39.2K
09:31 100.42 100.74 100.42 100.68 32.3K
09:32 100.50 100.50 100.16 100.16 7.4K
09:33 100.26 100.70 100.16 100.67 23.3K
09:34 100.63 100.65 100.45 100.62 18.7K
09:35 100.65 100.70 100.41 100.41 21.2K
09:36 100.25 100.60 100.25 100.60 24.6K
09:37 100.54 100.90 100.54 100.85 15.2K
09:38 100.67 101.16 100.67 101.16 72.0K
09:39 101.05 101.20 100.88 101.20 61.2K
09:40 101.24 101.73 101.17 101.72 118.5K
09:41 101.71 102.33 101.71 102.22 100.6K
09:42 102.20 102.30 102.03 102.20 55.8K
09:43 102.30 102.34 101.21 101.43 77.0K
09:44 101.46 101.77 101.46 101.58 12.1K
09:45 101.72 101.87 101.63 101.66 41.1K
09:46 101.81 101.81 101.70 101.70 11.5K
09:47 101.80 102.17 101.80 102.06 59.9K
09:48 102.11 102.48 102.07 102.28 78.0K
09:49 102.51 102.83 102.13 102.83 96.9K
09:50 102.89 103.30 102.89 103.22 248.3K
09:51 103.30 103.36 103.15 103.25 41.7K
09:52 103.18 103.47 103.17 103.47 35.7K
09:53 103.55 104.00 103.55 103.81 229.7K
09:54 103.87 103.90 103.70 103.90 42.2K
09:55 103.87 103.87 103.55 103.55 39.2K
09:56 103.62 104.00 103.62 103.64 121.0K
09:57 103.73 103.73 103.62 103.67 26.4K
09:58 103.80 103.95 103.53 103.53 44.7K
09:59 103.57 103.94 103.57 103.94 52.7K
10:00 103.97 104.00 103.97 104.00 67.1K
10:01 103.99 104.08 103.81 103.95 219.2K
10:02 103.94 105.64 103.94 105.64 603.6K
10:03 105.70 105.90 105.01 105.44 304.8K
10:04 105.48 106.51 105.48 106.51 322.8K
10:05 106.49 107.00 106.49 107.00 191.0K
10:06 106.97 107.24 106.43 107.24 223.4K
10:07 107.23 107.75 107.23 107.60 304.1K
10:08 107.69 107.95 106.86 106.86 291.0K
10:09 107.21 107.30 106.82 106.98 166.9K
10:10 106.96 107.26 106.68 107.26 155.1K
10:11 107.78 107.80 107.40 107.43 312.8K
10:12 107.20 107.35 107.10 107.10 71.2K
10:13 107.22 107.29 106.68 106.68 101.5K
10:14 106.52 107.18 106.52 107.18 136.1K
10:15 107.10 107.30 107.09 107.15 78.2K
10:16 107.20 107.20 107.00 107.03 65.6K
10:17 107.10 107.10 106.74 106.82 61.3K
10:18 106.71 107.12 106.71 107.09 71.2K
10:19 106.90 107.48 106.90 107.48 93.8K
10:20 107.50 107.50 107.21 107.34 89.4K
10:21 107.34 107.34 107.00 107.08 71.2K
10:22 106.79 106.79 106.36 106.67 159.2K
10:23 106.70 107.19 106.70 106.92 71.6K
10:24 106.80 107.00 106.71 106.90 31.6K
10:25 106.61 107.50 106.61 107.39 211.6K
10:26 107.49 107.50 107.25 107.33 81.5K
10:27 107.27 107.50 107.25 107.41 60.1K
10:28 107.50 107.70 107.47 107.47 79.0K
10:29 107.46 107.46 106.80 106.94 61.0K
10:30 106.95 106.96 106.60 106.67 59.3K
10:31 106.73 107.25 106.72 106.85 74.7K
10:32 106.93 106.93 106.60 106.60 38.7K
10:33 106.60 107.00 106.56 106.71 37.6K
10:34 106.71 106.80 106.70 106.80 17.4K
10:35 106.80 106.99 106.67 106.89 65.0K
10:36 106.93 106.96 106.85 106.92 34.8K
10:37 107.00 107.20 106.36 106.61 189.9K
10:38 106.60 106.60 106.36 106.45 24.7K
10:39 106.49 106.60 106.25 106.25 31.6K
10:40 106.24 106.35 106.21 106.30 22.4K
10:41 106.29 106.40 106.22 106.33 47.3K
10:42 106.44 106.44 106.20 106.20 49.2K
10:43 106.29 106.98 106.29 106.82 60.0K
10:44 106.91 106.99 106.70 106.70 88.2K
10:45 106.70 106.95 106.70 106.78 32.1K
10:46 106.78 106.78 106.59 106.59 18.2K
10:47 106.60 106.78 106.60 106.78 15.0K
10:48 106.70 106.94 106.70 106.89 30.8K
10:49 106.93 106.95 106.61 106.76 18.2K
10:50 106.65 106.88 106.65 106.75 24.2K
10:51 106.94 107.10 106.50 106.50 168.6K
10:52 106.73 106.82 106.50 106.82 68.6K
10:53 106.75 106.94 106.50 106.70 24.8K
10:54 106.70 106.70 106.40 106.60 54.0K
10:55 106.53 107.40 106.53 107.37 138.2K
10:56 107.40 107.40 107.25 107.30 60.9K
10:57 107.30 107.33 107.25 107.25 46.8K
10:58 107.29 107.29 106.95 106.95 46.1K
10:59 107.05 107.15 106.85 107.00 72.7K
11:00 107.05 107.15 107.00 107.00 28.9K
11:01 107.00 107.10 107.00 107.04 19.7K
11:02 107.09 107.10 107.00 107.03 54.0K
11:03 107.02 107.02 106.90 107.00 16.2K
11:04 107.00 107.35 107.00 107.30 112.0K
11:05 107.30 107.30 107.11 107.29 43.1K
11:06 107.29 107.29 107.02 107.14 11.7K
11:07 107.15 107.28 107.04 107.24 37.5K
11:08 107.20 107.25 107.03 107.04 8.5K
11:09 107.05 107.16 107.00 107.07 9.9K
11:10 107.09 107.29 107.00 107.20 33.2K
11:11 107.21 107.25 107.00 107.00 36.5K
11:12 106.99 107.20 106.99 107.09 18.5K
11:13 107.10 107.10 107.00 107.08 14.1K
11:14 106.95 107.00 106.75 106.85 11.5K
11:15 106.73 106.85 106.72 106.80 13.4K
11:16 106.74 106.78 106.60 106.70 29.0K
11:17 106.62 107.00 106.62 106.98 29.2K
11:18 106.84 107.18 106.84 107.09 37.8K
11:19 106.89 107.10 106.89 107.10 17.4K
11:20 106.95 107.27 106.95 107.19 42.9K
11:21 107.15 107.20 107.00 107.01 21.7K
11:22 107.03 107.40 107.02 107.40 60.4K
11:23 107.38 107.38 107.22 107.30 16.7K
11:24 107.35 108.49 107.32 108.40 492.6K
11:25 108.41 108.73 108.25 108.73 197.7K
11:26 108.92 108.92 108.50 108.51 129.9K
11:27 108.51 108.63 108.32 108.63 58.1K
11:28 108.70 109.00 108.70 108.86 191.6K
11:29 108.80 108.90 108.64 108.85 66.5K
11:30 108.85 109.00 108.66 108.66 77.4K
11:31 108.70 108.70 108.53 108.56 39.7K
11:32 108.60 108.90 108.60 108.85 39.5K
11:33 108.80 108.88 108.71 108.81 33.4K
11:34 108.80 108.85 108.65 108.80 52.1K
11:35 108.74 108.82 108.65 108.68 42.7K
11:36 108.61 108.93 108.50 108.93 65.9K
11:37 108.93 108.99 108.71 108.87 64.8K
11:38 108.80 108.89 108.48 108.52 63.2K
11:39 108.58 108.58 108.25 108.39 75.4K
11:40 108.29 108.38 108.25 108.37 55.9K
11:41 108.41 108.54 108.40 108.49 36.6K
11:42 108.35 108.49 108.23 108.49 27.7K
11:43 108.39 108.79 108.37 108.79 37.2K
11:44 108.95 109.45 108.95 109.45 209.4K
11:45 109.49 109.65 109.12 109.65 135.2K
11:46 109.50 109.60 109.30 109.59 91.7K
11:47 109.51 109.95 109.50 109.95 238.7K
11:48 109.88 109.88 109.46 109.46 91.0K
11:49 109.40 109.70 109.40 109.50 46.5K
11:50 109.74 109.95 109.70 109.95 103.0K
11:51 110.00 110.00 109.86 109.98 97.7K
11:52 109.97 110.00 109.80 109.85 47.0K
11:53 109.79 109.79 109.40 109.56 43.4K
11:54 109.50 109.60 109.41 109.46 33.4K
11:55 109.56 109.56 109.00 109.00 65.4K
11:56 109.00 109.00 108.54 108.75 130.1K
11:57 108.80 109.10 108.80 108.91 77.7K
11:58 108.83 109.35 108.82 109.20 52.6K
11:59 109.13 109.37 108.31 108.31 75.2K
12:00 108.44 108.48 108.13 108.13 73.8K
12:01 108.02 108.23 107.51 107.88 129.3K
12:02 107.81 108.00 107.81 107.90 45.0K
12:03 107.90 108.17 107.70 107.80 84.8K
12:04 107.80 108.03 107.80 107.88 45.9K
12:05 107.85 108.00 107.71 107.77 54.1K
12:06 107.75 108.00 107.75 108.00 27.3K
12:07 108.00 108.00 107.73 107.80 31.0K
12:08 108.10 108.20 107.90 108.00 56.1K
12:09 108.10 108.19 108.04 108.04 15.4K
12:10 108.00 108.12 107.90 108.12 35.4K
12:11 107.96 108.20 107.96 108.00 24.8K
12:12 108.13 108.13 108.00 108.10 10.8K
12:13 108.17 108.39 108.03 108.39 28.3K
12:14 108.36 108.39 108.34 108.36 9.4K
12:15 108.39 108.39 108.12 108.13 21.1K
12:16 108.18 108.36 108.15 108.36 24.0K
12:17 108.26 108.73 108.15 108.73 52.5K
12:18 108.43 108.75 108.43 108.53 49.8K
12:19 108.64 108.75 108.60 108.75 28.4K
12:20 108.65 109.35 108.65 109.22 120.4K
12:21 109.30 109.36 109.15 109.24 50.7K
12:22 109.15 109.42 109.15 109.36 88.7K
12:23 109.36 109.36 109.15 109.20 16.4K
12:24 109.20 109.25 109.04 109.20 21.7K
12:25 109.20 109.59 109.04 109.46 145.9K
12:26 109.44 109.48 109.00 109.04 45.7K
12:27 109.00 109.10 109.00 109.08 16.0K
12:28 109.00 109.15 108.78 109.12 84.7K
12:29 109.20 109.89 109.20 109.39 141.0K
12:30 109.33 109.33 108.80 109.00 65.0K
12:31 108.97 109.10 108.85 108.85 43.1K
12:32 108.75 109.30 108.75 109.08 32.2K
12:33 109.00 109.07 108.93 109.06 20.2K
12:34 109.15 109.20 108.96 108.96 14.3K
12:35 108.95 109.80 108.95 109.80 106.3K
12:36 109.85 109.87 109.50 109.80 65.9K
12:37 109.73 109.93 109.61 109.81 88.0K
12:38 109.93 110.04 109.40 109.50 378.3K
12:39 109.45 109.50 109.25 109.26 41.6K
12:40 109.20 109.30 109.10 109.10 29.4K
12:41 109.10 109.40 109.10 109.16 88.2K
12:42 109.16 109.68 109.16 109.66 46.5K
12:43 109.67 109.89 109.67 109.89 86.1K
12:44 109.85 109.85 109.50 109.50 33.3K
12:45 109.54 109.54 109.10 109.27 70.8K
12:46 109.43 109.45 109.25 109.34 28.4K
12:47 109.35 109.36 109.25 109.34 17.8K
12:48 109.30 109.30 109.00 109.24 57.0K
12:49 109.30 109.40 109.30 109.40 12.8K
12:50 109.30 109.80 109.30 109.80 33.4K
12:51 109.75 109.80 109.61 109.73 61.8K
12:52 109.68 109.78 109.61 109.73 13.5K
12:53 109.72 109.73 109.53 109.60 20.4K
12:54 109.60 109.60 109.30 109.38 19.9K
12:55 109.24 109.39 109.24 109.29 25.5K
12:56 109.31 109.31 108.80 108.99 99.4K
12:57 109.00 109.08 108.67 108.67 41.8K
12:58 108.88 109.49 108.88 109.32 47.7K
12:59 109.26 109.44 109.26 109.38 19.1K
13:00 109.46 109.46 108.99 108.99 40.3K
13:01 108.96 108.97 108.71 108.71 27.6K
13:02 108.80 108.80 108.04 108.34 87.4K
13:03 108.36 108.63 108.02 108.45 106.5K
13:04 108.16 108.48 108.16 108.48 44.3K
13:05 108.07 108.48 108.07 108.45 37.4K
13:06 108.45 108.82 108.30 108.59 65.3K
13:07 108.68 108.90 108.58 108.83 40.1K
13:08 108.95 109.11 108.85 109.08 28.7K
13:09 109.09 109.25 109.09 109.20 59.9K
13:10 109.21 109.42 109.21 109.42 40.8K
13:11 109.35 109.40 109.30 109.30 42.7K
13:12 109.30 109.30 109.07 109.18 27.5K
13:13 109.05 109.05 108.66 108.66 49.8K
13:14 108.80 109.20 108.80 109.04 18.8K
13:15 109.00 109.30 109.00 109.20 28.5K
13:16 109.12 109.80 109.12 109.75 136.6K
13:17 109.60 110.06 109.60 110.05 244.4K
13:18 110.20 110.37 109.96 110.03 167.6K
13:19 109.99 110.25 109.75 110.18 80.1K
13:20 110.07 110.60 110.00 110.34 157.6K
13:21 110.20 110.31 110.01 110.05 43.9K
13:22 110.12 110.35 110.00 110.35 43.6K
13:23 110.60 110.60 110.20 110.38 76.9K
13:24 110.26 110.26 109.73 109.75 92.7K
13:25 109.57 109.85 109.43 109.43 53.1K
13:26 109.30 109.89 109.30 109.89 87.8K
13:27 109.67 110.19 109.55 110.13 76.5K
13:28 110.20 110.45 109.92 109.92 38.6K
13:29 110.01 110.30 110.00 110.00 56.5K
13:30 110.25 110.25 109.79 109.96 70.1K
13:31 109.91 109.91 109.51 109.53 37.8K
13:32 109.86 109.86 109.58 109.58 46.1K
13:33 109.78 109.90 109.60 109.64 17.9K
13:34 109.81 109.90 109.60 109.60 18.9K
13:35 109.71 109.71 109.31 109.47 34.5K
13:36 109.32 109.75 109.32 109.75 43.3K
13:37 109.69 109.90 109.57 109.76 32.9K
13:38 109.73 109.77 109.59 109.70 31.2K
13:39 109.64 109.64 109.40 109.41 37.8K
13:40 109.41 109.41 109.04 109.20 70.3K
13:41 109.20 109.46 109.00 109.03 33.9K
13:42 108.99 109.23 108.90 109.01 58.4K
13:43 109.24 109.28 109.00 109.22 31.4K
13:44 109.24 109.63 109.24 109.31 54.3K
13:45 109.46 109.46 109.21 109.39 7.5K
13:46 109.31 109.57 109.30 109.49 35.1K
13:47 109.42 109.45 109.06 109.06 20.9K
13:48 109.18 109.18 108.85 108.90 63.8K
13:49 108.87 108.89 108.75 108.78 27.6K
13:50 108.70 108.90 108.70 108.74 18.1K
13:51 108.80 108.90 108.71 108.84 21.8K
13:52 108.84 109.11 108.80 109.11 79.6K
13:53 109.24 109.31 108.83 108.83 49.2K
13:54 108.82 109.02 108.82 108.90 32.5K
13:55 109.00 109.25 109.00 109.09 42.3K
13:56 109.09 109.09 108.10 108.10 139.8K
13:57 108.29 108.67 108.29 108.59 39.0K
13:58 108.58 108.80 108.58 108.68 30.6K
13:59 108.76 109.20 108.75 109.04 43.9K
14:00 109.01 109.09 108.84 109.00 13.3K
14:01 108.95 109.00 108.66 108.72 8.8K
14:02 108.72 108.79 108.50 108.65 13.0K
14:03 108.55 108.60 108.35 108.40 38.9K
14:04 108.43 108.50 108.35 108.35 30.2K
14:05 108.33 108.35 108.24 108.24 43.2K
14:06 108.49 108.68 108.49 108.60 52.4K
14:07 108.53 108.62 108.50 108.60 4.1K
14:08 108.60 108.70 108.54 108.70 10.9K
14:09 108.71 108.72 108.24 108.47 92.7K
14:10 108.40 108.45 108.05 108.22 40.3K
14:11 108.11 108.44 108.11 108.38 59.3K
14:12 108.48 108.63 108.38 108.38 13.4K
14:13 108.40 108.40 108.20 108.20 6.0K
14:14 108.20 108.35 108.20 108.25 16.7K
14:15 108.30 108.31 107.74 107.78 92.5K
14:16 107.37 107.70 107.15 107.55 157.3K
14:17 107.49 107.88 107.30 107.69 91.4K
14:18 107.65 107.65 107.27 107.30 92.1K
14:19 107.40 107.55 107.40 107.50 29.8K
14:20 107.44 107.60 107.30 107.60 56.6K
14:21 107.55 107.60 107.40 107.60 10.3K
14:22 107.70 107.75 107.26 107.26 27.4K
14:23 107.26 108.05 107.26 107.90 70.0K
14:24 107.96 108.42 107.95 108.27 83.8K
14:25 108.26 108.26 107.90 108.06 42.6K
14:26 108.13 108.24 107.82 107.89 35.0K
14:27 108.00 108.00 107.78 107.78 19.2K
14:28 107.72 108.00 107.72 107.85 28.4K
14:29 107.90 107.95 107.80 107.86 22.1K
14:30 108.11 108.60 108.11 108.36 71.4K
14:31 108.38 108.49 108.21 108.49 19.5K
14:32 108.54 108.70 108.45 108.70 20.5K
14:33 108.68 108.72 108.51 108.57 45.9K
14:34 108.48 108.70 108.48 108.68 11.6K
14:35 108.69 108.75 108.69 108.69 25.1K
14:36 108.69 108.85 108.69 108.71 37.5K
14:37 108.70 108.75 108.57 108.74 23.8K
14:38 108.62 108.70 108.55 108.68 13.2K
14:39 108.68 108.68 108.54 108.63 27.4K
14:40 108.70 108.70 108.31 108.32 14.4K
14:41 108.30 108.40 108.30 108.34 21.5K
14:42 108.34 108.51 108.30 108.51 14.4K
14:43 108.50 108.60 108.47 108.59 9.4K
14:44 108.57 108.57 108.34 108.34 22.1K
14:45 108.47 108.47 108.27 108.31 54.4K
14:46 108.34 108.44 108.06 108.06 16.9K
14:47 108.18 108.18 108.05 108.11 11.2K
14:48 108.02 108.14 108.02 108.14 18.4K
14:49 108.16 108.24 108.10 108.24 20.7K
14:50 108.35 108.35 108.10 108.11 14.2K
14:51 108.15 108.15 107.70 107.78 25.2K
14:52 107.75 107.80 107.55 107.80 54.9K
14:53 107.80 108.19 107.70 108.12 25.6K
14:54 108.09 108.11 107.84 107.91 51.2K
14:55 107.84 108.00 107.84 108.00 6.5K
14:56 108.00 108.17 107.87 108.17 66.5K
14:57 108.25 108.28 108.00 108.07 12.3K
14:58 107.97 108.10 107.86 107.86 18.2K
14:59 107.90 108.00 107.71 107.79 14.1K
15:00 107.80 108.10 107.80 107.86 36.6K
15:01 107.81 107.81 107.56 107.56 14.8K
15:02 107.57 107.94 107.57 107.81 20.4K
15:03 107.90 107.99 107.75 107.92 40.9K
15:04 107.76 107.84 107.68 107.73 39.7K
15:05 107.61 107.75 107.50 107.55 19.7K
15:06 107.55 107.63 107.41 107.41 25.4K
15:07 107.43 107.50 107.36 107.41 36.7K
15:08 107.21 107.60 107.20 107.60 63.2K
15:09 107.54 107.54 107.29 107.32 28.4K
15:10 107.34 107.50 107.34 107.40 34.0K
15:11 107.30 107.40 107.30 107.38 34.0K
15:12 107.38 107.38 107.01 107.01 80.9K
15:13 107.07 107.25 107.07 107.25 69.6K
15:14 107.27 107.89 107.27 107.66 64.3K
15:15 107.61 107.90 107.47 107.80 87.6K
15:16 107.65 108.15 107.63 108.10 65.9K
15:17 108.24 108.25 107.82 107.82 45.8K
15:18 107.82 108.11 107.71 107.91 84.7K
15:19 107.80 107.98 107.80 107.86 31.8K
15:20 107.83 108.24 107.59 107.80 204.6K
15:21 107.80 107.99 107.60 107.71 23.9K
15:22 107.81 108.00 107.81 108.00 25.5K
15:23 107.99 108.00 107.84 107.96 35.3K
15:24 108.03 108.15 107.98 108.15 82.0K
15:25 108.19 108.20 108.01 108.01 32.9K
15:26 107.95 108.01 107.81 107.81 30.3K
15:27 107.78 107.88 107.78 107.83 19.5K
15:28 107.80 107.80 107.55 107.70 52.7K
15:29 107.74 107.74 107.60 107.70 77.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar