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
09:15 107.91 107.91 107.31 107.71 214.7K
09:16 107.83 108.39 107.55 108.39 121.1K
09:17 108.80 109.75 108.80 109.75 252.1K
09:18 109.92 111.70 109.76 111.69 380.0K
09:19 112.00 112.47 111.67 112.15 346.2K
09:20 112.05 112.10 111.56 111.57 178.3K
09:21 111.51 112.00 111.51 111.90 128.0K
09:22 111.90 112.44 111.68 112.37 242.7K
09:23 112.34 112.45 112.08 112.08 125.6K
09:24 112.07 112.11 111.30 111.30 107.3K
09:25 111.47 111.47 109.77 110.23 190.3K
09:26 110.23 111.32 110.20 111.24 84.4K
09:27 111.15 111.20 110.83 111.00 59.8K
09:28 111.00 111.00 110.57 110.59 51.1K
09:29 110.78 110.78 110.42 110.65 86.7K
09:30 110.49 110.49 110.10 110.38 100.0K
09:31 110.25 110.25 109.81 109.81 63.8K
09:32 109.70 110.36 109.59 110.36 111.0K
09:33 110.34 110.50 110.16 110.17 28.3K
09:34 110.29 110.99 110.14 110.99 47.0K
09:35 110.99 110.99 110.64 110.64 25.0K
09:36 110.64 110.64 110.51 110.60 28.0K
09:37 110.72 111.70 110.72 111.70 104.7K
09:38 111.90 112.00 111.86 111.90 122.7K
09:39 111.83 111.90 111.70 111.88 37.6K
09:40 111.82 111.88 111.60 111.60 28.3K
09:41 111.60 111.60 111.04 111.04 23.2K
09:42 110.87 110.90 110.50 110.50 49.5K
09:43 110.41 111.02 110.35 110.90 31.1K
09:44 110.81 110.93 110.30 110.37 26.3K
09:45 110.25 110.25 109.80 109.80 84.9K
09:46 109.80 110.30 109.80 110.30 32.0K
09:47 110.20 110.60 110.20 110.58 31.3K
09:48 110.57 110.60 110.50 110.55 19.4K
09:49 110.54 110.54 110.29 110.42 30.0K
09:50 110.44 110.44 110.30 110.31 11.2K
09:51 110.30 110.30 110.10 110.15 14.6K
09:52 110.15 110.15 109.71 109.75 38.0K
09:53 109.74 110.00 109.70 109.79 36.0K
09:54 109.75 109.86 109.75 109.77 24.8K
09:55 109.85 109.90 109.53 109.53 43.7K
09:56 109.53 109.99 109.53 109.99 18.7K
09:57 109.89 110.00 109.85 109.86 29.7K
09:58 109.98 110.31 109.94 110.30 39.9K
09:59 110.38 110.53 110.28 110.30 31.1K
10:00 110.48 110.59 110.44 110.54 14.9K
10:01 110.59 111.04 110.56 111.04 13.0K
10:02 111.04 111.40 111.04 111.39 93.2K
10:03 111.50 111.70 111.39 111.39 67.0K
10:04 111.43 111.50 111.28 111.35 27.6K
10:05 111.35 111.35 110.82 110.84 31.2K
10:06 110.65 111.11 110.60 111.00 38.0K
10:07 111.00 111.28 111.00 111.00 28.5K
10:08 111.06 111.06 110.83 110.83 35.2K
10:09 110.83 110.90 110.83 110.83 28.2K
10:10 110.83 110.95 110.83 110.87 26.7K
10:11 110.76 110.77 110.53 110.61 11.5K
10:12 110.75 110.75 110.65 110.65 6.0K
10:13 110.75 111.07 110.75 111.07 26.8K
10:14 111.13 112.11 111.13 112.11 178.8K
10:15 112.20 112.29 111.91 112.20 93.0K
10:16 112.16 112.17 111.99 112.08 50.9K
10:17 112.07 112.07 111.78 111.96 37.7K
10:18 112.00 112.38 111.95 112.38 82.6K
10:19 112.34 112.41 112.31 112.35 40.9K
10:20 112.42 112.45 111.90 111.90 58.5K
10:21 111.90 112.18 111.90 112.04 36.4K
10:22 112.00 112.10 111.79 111.81 36.4K
10:23 111.95 112.00 111.76 111.78 15.6K
10:24 111.57 111.75 111.52 111.70 16.9K
10:25 111.68 111.70 111.25 111.70 60.4K
10:26 111.50 111.60 111.26 111.28 13.4K
10:27 111.27 111.40 111.25 111.25 17.2K
10:28 111.25 111.31 111.08 111.30 21.4K
10:29 111.17 111.34 111.17 111.20 12.5K
10:30 111.20 111.21 110.82 110.86 42.8K
10:31 110.86 111.03 110.86 111.03 21.4K
10:32 110.82 111.24 110.82 111.24 14.9K
10:33 111.11 111.33 111.10 111.18 11.4K
10:34 111.18 111.25 111.00 111.00 11.8K
10:35 111.03 111.25 111.03 111.05 19.2K
10:36 110.96 111.06 110.96 111.06 9.0K
10:37 111.05 111.80 110.85 111.74 38.7K
10:38 111.54 111.70 111.35 111.36 6.8K
10:39 111.36 111.48 111.31 111.33 6.0K
10:40 111.33 111.41 111.31 111.41 4.9K
10:41 111.45 111.45 111.32 111.32 4.7K
10:42 111.31 111.50 111.31 111.50 11.9K
10:43 111.55 111.85 111.55 111.85 34.5K
10:44 111.99 111.99 111.51 111.51 26.1K
10:45 111.41 111.67 111.40 111.52 14.8K
10:46 111.50 111.96 111.50 111.90 51.9K
10:47 111.87 112.20 111.87 112.20 58.2K
10:48 112.06 112.17 111.86 112.01 43.7K
10:49 112.01 112.01 111.85 111.91 20.5K
10:50 111.85 111.85 111.20 111.20 19.9K
10:51 111.33 111.40 111.24 111.24 15.3K
10:52 111.24 111.70 111.24 111.65 12.0K
10:53 111.65 111.89 111.65 111.80 9.3K
10:54 111.86 111.90 111.61 111.61 26.6K
10:55 111.60 111.83 111.60 111.69 13.7K
10:56 111.69 111.74 111.60 111.60 4.0K
10:57 111.67 111.92 111.60 111.92 10.6K
10:58 111.90 112.00 111.84 111.89 17.3K
10:59 111.86 111.92 111.70 111.79 3.4K
11:00 111.70 111.80 111.66 111.70 7.7K
11:01 111.70 111.84 111.50 111.84 17.6K
11:02 111.78 111.78 111.50 111.66 27.2K
11:03 111.52 111.66 111.51 111.66 1.1K
11:04 111.62 111.68 111.42 111.48 32.2K
11:05 111.54 111.54 111.30 111.39 9.7K
11:06 111.39 111.50 111.31 111.49 6.9K
11:07 111.38 111.47 111.31 111.38 1.3K
11:08 111.31 111.91 111.31 111.76 36.5K
11:09 111.84 111.90 111.80 111.90 5.3K
11:10 111.89 111.89 111.74 111.75 6.0K
11:11 111.88 111.99 111.81 111.99 11.0K
11:12 111.99 111.99 111.76 111.76 12.4K
11:13 111.85 111.99 111.75 111.98 10.2K
11:14 111.96 111.98 111.66 111.88 17.2K
11:15 111.90 111.90 111.80 111.80 2.2K
11:16 111.88 111.88 111.79 111.79 4.2K
11:17 111.76 111.78 111.61 111.76 9.0K
11:18 111.76 112.30 111.75 112.30 93.9K
11:19 112.41 112.49 112.19 112.20 62.5K
11:20 112.20 112.20 112.01 112.01 3.4K
11:21 112.00 112.00 111.80 111.80 13.5K
11:22 111.80 112.00 111.80 111.90 9.2K
11:23 111.90 112.32 111.90 112.32 27.0K
11:24 112.37 112.49 112.37 112.44 30.6K
11:25 112.44 112.44 112.27 112.28 17.0K
11:26 112.27 112.27 112.02 112.12 19.2K
11:27 112.26 112.39 112.15 112.20 18.2K
11:28 112.33 112.34 112.17 112.22 7.1K
11:29 112.23 112.29 112.15 112.24 7.6K
11:30 112.20 112.24 112.16 112.18 8.7K
11:31 112.15 112.15 112.01 112.09 42.6K
11:32 112.00 112.13 112.00 112.02 5.7K
11:33 112.01 112.08 112.00 112.05 9.8K
11:34 112.10 112.10 111.92 111.92 32.8K
11:35 112.09 112.09 111.90 111.93 19.7K
11:36 111.92 111.92 111.71 111.81 23.5K
11:37 111.81 112.09 111.81 111.94 11.2K
11:38 111.90 112.10 111.82 112.06 24.5K
11:39 112.20 112.92 112.20 112.83 223.6K
11:40 112.70 112.70 111.80 111.90 76.5K
11:41 111.85 111.99 111.80 111.93 42.0K
11:42 111.85 111.99 111.80 111.95 16.3K
11:43 111.93 111.95 111.74 111.89 21.3K
11:44 111.93 111.99 111.89 111.97 5.8K
11:45 111.98 112.00 111.90 111.95 39.2K
11:46 111.95 111.95 111.50 111.50 37.6K
11:47 111.42 111.55 111.26 111.49 44.9K
11:48 111.40 111.42 111.21 111.30 34.0K
11:49 111.30 111.49 111.30 111.49 14.0K
11:50 111.49 111.70 111.48 111.55 9.1K
11:51 111.52 111.55 111.43 111.54 7.0K
11:52 111.54 111.80 111.25 111.80 15.6K
11:53 111.80 111.80 111.54 111.63 3.0K
11:54 111.54 111.60 111.51 111.53 1.8K
11:55 111.55 111.71 111.55 111.71 4.3K
11:56 111.63 111.69 111.60 111.60 4.4K
11:57 111.60 111.65 111.51 111.55 1.8K
11:58 111.51 111.79 111.51 111.79 12.7K
11:59 111.79 111.79 111.66 111.73 23.6K
12:00 111.78 112.00 111.60 111.60 21.6K
12:01 111.61 112.33 111.61 112.29 82.3K
12:02 112.19 112.29 112.11 112.20 27.8K
12:03 112.34 112.79 112.34 112.63 47.3K
12:04 112.60 112.85 112.60 112.80 36.5K
12:05 112.79 113.22 112.72 113.22 229.6K
12:06 113.31 113.53 113.12 113.20 196.3K
12:07 113.20 113.44 113.08 113.26 69.2K
12:08 113.20 113.50 113.05 113.50 56.1K
12:09 113.55 113.71 113.35 113.35 115.9K
12:10 113.37 113.90 113.37 113.90 49.5K
12:11 113.80 114.43 113.55 114.43 479.1K
12:12 114.46 115.00 114.46 114.73 141.6K
12:13 114.89 114.89 114.65 114.80 160.9K
12:14 114.80 114.80 114.55 114.65 129.2K
12:15 114.64 114.87 114.64 114.85 111.2K
12:16 114.78 114.78 114.51 114.51 38.8K
12:17 114.51 114.72 114.47 114.65 134.1K
12:18 114.70 114.84 114.70 114.82 47.3K
12:19 114.75 114.83 114.60 114.60 26.9K
12:20 114.56 114.91 114.52 114.90 149.0K
12:21 114.90 115.05 114.78 115.05 272.8K
12:22 115.19 115.69 115.19 115.68 145.0K
12:23 115.72 116.49 115.70 116.40 310.1K
12:24 116.41 116.41 115.72 115.97 188.4K
12:25 115.99 116.03 115.40 115.40 143.5K
12:26 115.25 115.54 115.07 115.41 116.1K
12:27 115.51 115.90 115.38 115.88 45.1K
12:28 115.97 116.48 115.90 116.25 157.1K
12:29 116.03 116.38 116.01 116.38 67.6K
12:30 116.35 116.94 116.31 116.90 348.2K
12:31 117.00 117.44 117.00 117.20 293.6K
12:32 117.20 117.31 117.06 117.08 113.7K
12:33 117.00 117.00 116.65 116.91 80.8K
12:34 116.95 116.95 116.61 116.77 54.3K
12:35 116.80 117.49 116.80 117.00 100.5K
12:36 117.11 117.18 116.75 117.00 97.7K
12:37 117.14 117.14 116.95 117.00 37.4K
12:38 116.90 116.99 116.65 116.73 37.9K
12:39 116.65 116.72 116.40 116.65 59.9K
12:40 116.61 116.65 116.01 116.13 106.9K
12:41 115.97 116.47 115.84 116.10 122.5K
12:42 116.20 116.73 116.00 116.58 65.6K
12:43 116.62 117.38 116.61 116.70 125.2K
12:44 116.69 117.10 116.69 117.00 62.9K
12:45 117.08 117.44 116.82 117.44 90.5K
12:46 117.31 117.45 117.10 117.29 83.3K
12:47 117.20 117.36 116.99 116.99 43.5K
12:48 116.99 116.99 116.81 116.90 25.8K
12:49 116.82 116.90 116.80 116.80 21.5K
12:50 116.62 117.01 116.62 116.99 117.1K
12:51 117.00 117.12 116.57 116.70 64.2K
12:52 116.65 116.65 116.01 116.07 59.5K
12:53 116.00 116.00 115.63 115.88 87.3K
12:54 115.80 115.97 115.80 115.85 30.2K
12:55 115.81 116.38 115.81 116.27 88.1K
12:56 116.44 116.74 116.34 116.71 36.6K
12:57 116.74 116.74 116.20 116.32 98.9K
12:58 116.20 116.80 116.20 116.63 30.8K
12:59 116.42 116.51 115.90 115.90 60.4K
13:00 115.98 116.25 115.66 115.83 58.7K
13:01 115.80 116.35 115.70 116.21 53.9K
13:02 116.11 116.22 115.80 115.95 12.5K
13:03 115.90 116.15 115.85 115.90 14.6K
13:04 115.95 116.00 115.81 115.99 14.1K
13:05 115.99 116.40 115.87 116.29 35.6K
13:06 116.27 116.39 116.11 116.38 28.1K
13:07 116.38 116.79 116.36 116.70 46.6K
13:08 116.70 116.72 116.49 116.49 29.1K
13:09 116.32 116.38 116.13 116.23 26.0K
13:10 116.15 116.23 116.05 116.10 18.0K
13:11 116.15 116.19 116.01 116.05 15.2K
13:12 116.00 116.18 116.00 116.10 20.4K
13:13 116.15 116.63 115.81 116.63 46.4K
13:14 116.74 116.89 116.50 116.82 48.5K
13:15 116.89 117.30 116.75 116.95 128.6K
13:16 116.80 117.18 116.80 116.80 82.7K
13:17 116.82 117.18 116.82 117.10 47.9K
13:18 117.04 117.09 116.98 117.03 17.5K
13:19 116.98 116.98 116.73 116.76 19.9K
13:20 116.75 116.93 116.63 116.93 26.6K
13:21 116.90 117.03 116.75 117.03 61.0K
13:22 116.98 117.00 116.91 116.96 13.5K
13:23 116.99 117.01 116.57 117.01 259.6K
13:24 117.01 117.30 117.01 117.15 69.8K
13:25 117.25 117.25 116.50 116.50 25.9K
13:26 116.69 116.69 116.50 116.65 33.1K
13:27 116.50 116.62 116.20 116.47 34.0K
13:28 116.40 116.51 116.27 116.38 11.3K
13:29 116.28 117.09 116.28 116.98 81.2K
13:30 116.99 117.02 116.78 116.78 29.7K
13:31 116.80 116.94 116.66 116.78 19.7K
13:32 116.66 116.76 116.32 116.54 31.9K
13:33 116.40 116.40 116.10 116.26 34.2K
13:34 116.26 116.27 116.10 116.20 25.2K
13:35 116.19 116.19 116.00 116.08 41.3K
13:36 116.01 116.10 115.56 115.56 142.6K
13:37 115.69 115.76 115.16 115.25 92.6K
13:38 115.30 115.34 114.72 114.90 150.9K
13:39 114.86 114.91 114.71 114.80 67.0K
13:40 114.80 114.96 114.76 114.81 20.0K
13:41 114.80 115.40 114.80 115.06 43.2K
13:42 115.20 115.24 114.70 114.84 41.7K
13:43 114.78 114.87 114.75 114.80 15.1K
13:44 114.80 115.39 114.80 115.35 49.0K
13:45 115.40 115.75 115.25 115.66 67.7K
13:46 115.70 115.71 115.41 115.69 19.9K
13:47 115.62 116.48 115.56 116.32 158.7K
13:48 116.07 116.41 116.07 116.30 323.1K
13:49 116.29 116.29 115.95 115.97 31.7K
13:50 115.96 116.06 115.88 116.06 16.3K
13:51 116.00 116.58 116.00 116.50 60.1K
13:52 116.70 117.00 116.50 117.00 150.4K
13:53 117.14 117.35 117.14 117.18 177.3K
13:54 117.18 117.25 116.72 116.73 70.4K
13:55 116.67 117.11 116.57 116.94 57.7K
13:56 117.00 117.00 116.59 116.70 18.7K
13:57 116.78 116.84 116.64 116.64 18.6K
13:58 116.65 116.90 116.65 116.87 10.0K
13:59 116.84 117.15 116.71 117.15 48.0K
14:00 117.01 117.05 116.90 117.00 9.5K
14:01 117.10 117.19 117.00 117.02 58.4K
14:02 116.95 116.99 116.78 116.83 15.7K
14:03 116.81 117.27 116.79 117.10 64.7K
14:04 117.05 117.05 116.71 116.71 21.1K
14:05 116.71 117.02 116.70 117.02 15.0K
14:06 116.97 116.97 116.82 116.93 13.7K
14:07 116.93 116.98 116.70 116.98 22.9K
14:08 116.94 117.02 116.88 117.02 16.2K
14:09 117.00 117.40 117.00 117.37 119.0K
14:10 117.26 117.30 117.13 117.30 51.9K
14:11 117.27 117.27 117.00 117.08 13.1K
14:12 117.00 117.35 117.00 117.30 43.6K
14:13 117.20 117.21 117.11 117.11 27.5K
14:14 117.11 117.20 117.03 117.15 14.1K
14:15 117.04 117.20 117.00 117.01 31.3K
14:16 117.00 117.00 116.86 116.87 33.3K
14:17 116.85 116.85 116.57 116.60 103.5K
14:18 116.66 116.70 116.52 116.53 33.2K
14:19 116.50 116.60 116.28 116.31 33.9K
14:20 116.40 116.40 116.15 116.27 36.6K
14:21 116.27 116.34 116.20 116.20 27.0K
14:22 116.20 116.34 116.15 116.34 28.5K
14:23 116.29 116.35 116.29 116.35 10.0K
14:24 116.45 116.60 116.45 116.51 23.8K
14:25 116.60 116.79 116.51 116.76 28.9K
14:26 116.97 117.00 116.88 116.95 31.7K
14:27 116.95 116.95 116.53 116.80 12.3K
14:28 116.79 116.80 116.70 116.72 13.2K
14:29 116.70 116.70 116.52 116.64 14.2K
14:30 116.54 116.70 116.51 116.68 7.9K
14:31 116.62 116.99 116.57 116.92 47.5K
14:32 116.95 116.95 116.85 116.89 27.6K
14:33 116.94 116.94 116.72 116.88 33.6K
14:34 116.87 117.10 116.81 116.88 61.7K
14:35 116.98 116.98 116.76 116.85 22.4K
14:36 116.80 116.89 116.80 116.83 12.0K
14:37 116.97 116.97 116.85 116.85 12.8K
14:38 116.86 116.91 116.70 116.91 14.9K
14:39 116.85 116.86 116.76 116.85 9.9K
14:40 116.82 117.10 116.82 117.10 48.7K
14:41 117.05 117.10 116.89 117.10 30.1K
14:42 117.10 117.40 117.10 117.26 100.2K
14:43 117.22 117.30 117.00 117.00 35.6K
14:44 117.15 117.15 116.73 116.87 31.9K
14:45 116.80 116.87 116.78 116.78 28.5K
14:46 116.99 116.99 116.86 116.87 17.4K
14:47 116.90 116.98 116.80 116.80 27.0K
14:48 116.80 116.85 116.78 116.81 17.1K
14:49 117.00 117.00 116.25 116.66 95.1K
14:50 116.74 116.78 116.66 116.67 21.8K
14:51 116.72 116.83 116.60 116.60 9.6K
14:52 116.60 116.72 116.60 116.70 9.0K
14:53 116.69 116.79 116.69 116.79 11.3K
14:54 116.79 116.88 116.79 116.85 21.4K
14:55 116.82 116.83 116.73 116.74 16.6K
14:56 116.75 116.80 116.54 116.80 17.3K
14:57 116.80 116.80 116.76 116.76 13.7K
14:58 116.83 116.83 116.62 116.76 15.4K
14:59 116.70 116.88 116.60 116.86 70.5K
15:00 116.86 117.08 116.86 117.08 40.5K
15:01 117.01 117.05 116.81 116.81 23.9K
15:02 116.82 116.96 115.79 115.79 154.5K
15:03 115.65 115.65 114.27 114.27 294.8K
15:04 114.27 115.00 113.95 115.00 198.0K
15:05 114.92 115.36 114.92 114.92 62.1K
15:06 114.98 115.02 114.93 115.00 18.5K
15:07 115.48 115.48 115.01 115.01 72.7K
15:08 115.12 115.16 115.02 115.10 20.2K
15:09 115.11 115.11 115.00 115.02 16.0K
15:10 115.01 115.09 115.00 115.01 22.5K
15:11 115.01 115.01 114.75 114.99 54.0K
15:12 114.95 114.95 114.60 114.60 16.7K
15:13 114.60 114.92 114.60 114.85 40.0K
15:14 114.90 115.59 114.90 115.57 42.5K
15:15 115.50 115.54 115.23 115.30 41.0K
15:16 115.32 115.46 115.32 115.42 18.6K
15:17 115.44 115.45 115.30 115.45 24.0K
15:18 115.50 115.70 115.26 115.70 80.6K
15:19 115.60 115.84 115.60 115.84 51.0K
15:20 115.89 116.17 115.80 115.89 96.2K
15:21 115.93 116.18 115.93 116.18 35.2K
15:22 116.19 116.25 116.11 116.21 19.3K
15:23 116.18 116.25 116.03 116.08 40.7K
15:24 116.08 116.32 116.01 116.01 59.3K
15:25 116.32 116.32 116.12 116.25 33.1K
15:26 116.23 116.23 116.01 116.21 69.9K
15:27 116.17 116.22 116.11 116.20 44.3K
15:28 116.11 116.12 116.10 116.10 61.2K
15:29 116.20 116.20 115.48 115.48 74.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar