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
09:15 118.48 118.80 116.78 118.77 456.2K
09:16 118.81 119.73 118.72 119.62 723.9K
09:17 119.55 119.61 118.50 119.20 440.2K
09:18 119.30 119.30 118.39 118.73 142.6K
09:19 118.71 118.87 118.40 118.75 159.5K
09:20 118.60 118.81 118.01 118.10 176.2K
09:21 118.25 118.75 117.80 118.32 212.9K
09:22 118.26 118.99 118.25 118.99 138.9K
09:23 118.96 118.96 118.53 118.90 84.1K
09:24 118.75 119.40 118.75 119.15 202.3K
09:25 118.92 118.92 118.23 118.75 158.4K
09:26 118.69 118.69 118.51 118.51 29.3K
09:27 118.60 119.27 118.60 119.22 99.7K
09:28 118.98 119.25 118.61 119.25 67.9K
09:29 119.20 119.39 119.20 119.30 118.9K
09:30 119.05 119.39 119.05 119.28 47.2K
09:31 119.29 119.34 119.14 119.28 48.9K
09:32 119.25 119.25 118.51 118.57 104.1K
09:33 118.65 118.90 118.65 118.80 26.1K
09:34 118.85 118.90 118.20 118.20 141.3K
09:35 117.85 118.16 117.80 118.05 145.0K
09:36 117.81 118.00 117.54 118.00 89.6K
09:37 118.00 118.21 117.92 117.92 33.2K
09:38 117.81 118.00 117.81 118.00 37.1K
09:39 118.09 118.11 117.43 117.50 168.6K
09:40 117.62 118.00 117.51 117.57 43.7K
09:41 117.73 117.90 117.53 117.72 30.0K
09:42 117.72 118.04 117.72 117.88 36.5K
09:43 117.75 117.84 117.60 117.68 14.8K
09:44 117.62 117.84 117.60 117.84 17.2K
09:45 117.94 118.10 117.75 118.00 55.7K
09:46 117.88 118.25 117.80 118.20 54.4K
09:47 118.23 118.40 117.80 118.20 92.6K
09:48 118.11 118.20 118.00 118.11 27.8K
09:49 118.10 118.24 118.04 118.09 12.2K
09:50 118.25 118.25 117.62 117.86 60.4K
09:51 117.90 117.95 117.64 117.64 26.0K
09:52 117.68 117.74 117.60 117.71 24.5K
09:53 117.62 118.10 117.62 117.94 64.6K
09:54 117.89 117.98 117.73 117.79 21.8K
09:55 117.66 117.94 117.66 117.87 22.0K
09:56 118.21 118.32 117.90 117.91 43.1K
09:57 117.93 118.27 117.85 118.19 38.5K
09:58 118.18 118.30 118.11 118.30 49.4K
09:59 118.25 119.70 118.25 119.70 422.5K
10:00 119.58 119.69 119.12 119.24 121.2K
10:01 119.20 119.20 119.00 119.10 48.1K
10:02 119.08 119.25 118.98 119.25 46.1K
10:03 119.25 119.39 119.03 119.20 27.8K
10:04 119.20 119.39 119.14 119.35 32.8K
10:05 119.39 119.85 119.34 119.51 101.4K
10:06 119.54 119.54 119.19 119.30 56.3K
10:07 119.24 119.40 119.17 119.27 33.4K
10:08 119.19 119.22 119.02 119.22 21.5K
10:09 119.32 119.50 119.11 119.15 26.5K
10:10 119.08 119.10 119.00 119.05 25.5K
10:11 119.10 119.40 119.10 119.40 14.2K
10:12 119.20 119.31 119.15 119.26 21.6K
10:13 119.29 119.29 118.40 118.52 80.9K
10:14 118.60 118.85 118.49 118.85 15.6K
10:15 118.70 118.83 118.50 118.56 16.9K
10:16 118.56 118.70 118.51 118.51 13.8K
10:17 118.58 118.68 118.50 118.57 12.9K
10:18 118.38 118.70 118.38 118.58 49.0K
10:19 118.58 118.67 118.52 118.54 7.9K
10:20 118.67 118.79 118.54 118.79 9.9K
10:21 118.74 118.95 118.74 118.80 29.3K
10:22 118.90 118.90 118.79 118.85 16.7K
10:23 118.86 118.87 118.72 118.87 33.2K
10:24 118.95 119.27 118.95 119.19 42.9K
10:25 119.17 119.70 119.14 119.64 66.6K
10:26 119.60 119.60 119.24 119.24 42.0K
10:27 119.34 119.44 119.22 119.35 15.8K
10:28 119.30 119.64 119.20 119.64 39.6K
10:29 119.60 119.60 119.37 119.49 20.8K
10:30 119.51 119.68 119.43 119.65 52.0K
10:31 119.52 119.58 119.40 119.40 17.4K
10:32 119.26 119.34 118.79 118.79 70.9K
10:33 118.72 118.98 118.72 118.88 26.0K
10:34 118.94 118.94 118.87 118.90 8.9K
10:35 118.91 119.18 118.91 119.10 18.9K
10:36 119.00 119.02 118.88 119.00 21.4K
10:37 119.00 119.00 118.91 118.92 4.6K
10:38 118.92 119.10 118.87 118.93 22.0K
10:39 118.87 118.87 118.70 118.87 16.6K
10:40 118.77 118.87 118.74 118.87 14.1K
10:41 118.74 119.06 118.74 119.01 18.4K
10:42 119.04 119.18 119.00 119.10 7.7K
10:43 119.01 119.10 119.00 119.10 11.5K
10:44 119.06 119.17 118.80 118.80 18.3K
10:45 118.83 119.09 118.83 119.06 19.2K
10:46 119.09 119.37 119.06 119.33 32.2K
10:47 119.10 119.26 119.00 119.20 24.2K
10:48 119.13 119.13 118.83 118.83 33.3K
10:49 118.68 119.18 118.64 119.18 36.9K
10:50 119.20 119.20 118.74 118.81 41.5K
10:51 118.91 118.91 118.71 118.74 9.5K
10:52 118.85 118.85 118.66 118.72 16.7K
10:53 118.84 118.85 118.69 118.69 18.7K
10:54 118.75 118.75 118.60 118.70 24.0K
10:55 118.60 118.82 118.60 118.80 23.5K
10:56 118.80 118.82 118.72 118.80 18.3K
10:57 118.80 118.80 118.56 118.57 38.0K
10:58 118.65 118.70 118.42 118.57 46.8K
10:59 118.61 118.69 118.50 118.60 8.6K
11:00 118.68 118.85 118.60 118.82 15.3K
11:01 118.76 118.84 118.73 118.84 11.4K
11:02 118.84 118.84 118.77 118.77 2.4K
11:03 118.84 118.84 118.77 118.77 7.8K
11:04 118.84 118.84 118.77 118.78 12.9K
11:05 118.83 118.88 118.61 118.79 9.9K
11:06 118.75 118.96 118.71 118.94 10.7K
11:07 118.96 118.96 118.82 118.86 9.4K
11:08 118.87 118.96 118.86 118.89 6.5K
11:09 118.93 119.34 118.86 119.29 37.8K
11:10 119.29 119.39 119.20 119.34 32.8K
11:11 119.30 119.38 119.01 119.01 22.3K
11:12 119.16 119.34 118.84 118.96 37.8K
11:13 119.02 119.20 119.02 119.16 12.3K
11:14 119.06 119.15 118.88 118.94 14.2K
11:15 118.96 119.15 118.96 119.06 172.0K
11:16 119.13 119.13 119.01 119.04 4.9K
11:17 119.06 119.30 119.06 119.22 21.1K
11:18 119.22 119.25 119.08 119.14 4.9K
11:19 119.09 119.24 118.85 118.89 71.2K
11:20 118.75 119.19 118.67 119.19 38.6K
11:21 118.96 119.17 118.91 119.14 11.5K
11:22 119.14 119.68 119.14 119.60 96.6K
11:23 119.40 119.45 119.22 119.34 29.1K
11:24 119.43 119.43 119.20 119.39 29.6K
11:25 119.36 119.49 119.34 119.34 25.7K
11:26 119.30 119.30 119.11 119.11 7.2K
11:27 119.12 119.25 119.00 119.12 16.8K
11:28 119.19 119.20 119.00 119.00 19.1K
11:29 119.16 119.16 118.92 118.97 20.2K
11:30 118.97 118.98 118.81 118.81 8.7K
11:31 118.84 119.00 118.83 118.84 17.1K
11:32 118.84 119.00 118.72 118.72 14.2K
11:33 118.71 118.91 118.71 118.81 4.8K
11:34 118.81 118.81 118.71 118.75 17.6K
11:35 118.63 118.76 118.62 118.63 9.4K
11:36 118.76 118.89 118.76 118.76 11.1K
11:37 118.76 118.90 118.70 118.80 11.4K
11:38 118.75 118.80 118.70 118.75 9.1K
11:39 118.78 118.86 118.72 118.72 6.9K
11:40 118.75 118.84 118.70 118.70 7.6K
11:41 118.80 118.86 118.72 118.76 13.3K
11:42 118.77 118.87 118.77 118.80 2.3K
11:43 118.90 118.97 118.90 118.93 4.9K
11:44 118.85 119.00 118.82 118.82 14.5K
11:45 118.84 119.17 118.84 119.01 15.9K
11:46 119.11 119.15 119.04 119.08 5.6K
11:47 119.05 119.60 119.05 119.60 57.2K
11:48 119.55 119.80 119.55 119.68 44.4K
11:49 119.77 119.90 119.37 119.45 156.5K
11:50 119.36 119.36 119.08 119.18 19.2K
11:51 119.20 119.56 119.20 119.56 28.6K
11:52 119.65 119.82 119.52 119.82 24.1K
11:53 119.82 119.82 119.57 119.60 8.4K
11:54 119.60 119.68 119.56 119.56 10.5K
11:55 119.56 119.56 119.28 119.28 28.9K
11:56 119.41 119.49 119.31 119.48 6.1K
11:57 119.57 119.81 119.52 119.81 41.6K
11:58 119.77 120.00 119.70 119.86 176.0K
11:59 119.87 120.51 119.78 120.51 129.8K
12:00 120.46 120.67 120.25 120.54 144.9K
12:01 120.55 120.69 120.21 120.51 74.1K
12:02 120.48 121.00 120.48 121.00 264.4K
12:03 120.99 121.24 120.88 121.24 228.3K
12:04 121.26 121.26 120.82 121.22 183.6K
12:05 121.25 122.00 121.25 121.99 453.8K
12:06 122.00 122.73 122.00 122.20 408.0K
12:07 122.19 123.45 122.19 123.00 444.5K
12:08 123.07 123.34 122.96 123.25 213.0K
12:09 123.36 123.50 123.25 123.45 148.7K
12:10 123.47 123.90 123.28 123.90 252.7K
12:11 123.88 123.96 123.40 123.40 161.4K
12:12 123.34 123.34 122.60 122.82 194.3K
12:13 122.89 123.26 122.80 123.12 152.2K
12:14 123.15 123.24 122.80 122.90 80.1K
12:15 122.90 122.99 122.64 122.95 72.3K
12:16 122.81 122.90 122.40 122.40 77.7K
12:17 122.45 122.80 122.25 122.72 140.0K
12:18 122.72 122.90 122.40 122.40 56.1K
12:19 122.49 122.80 122.49 122.73 61.6K
12:20 122.73 122.79 122.55 122.57 36.0K
12:21 122.57 122.63 122.24 122.24 74.8K
12:22 122.26 122.60 122.15 122.50 77.6K
12:23 122.40 122.40 121.88 121.90 232.7K
12:24 121.90 121.95 121.37 121.44 112.7K
12:25 121.50 121.61 120.73 120.73 155.9K
12:26 120.70 120.82 120.59 120.65 131.0K
12:27 120.70 120.98 120.35 120.79 128.6K
12:28 120.54 120.76 120.21 120.32 188.7K
12:29 120.51 120.57 120.21 120.36 101.6K
12:30 120.20 120.56 120.10 120.56 90.6K
12:31 120.39 120.85 120.39 120.80 101.8K
12:32 120.80 120.80 120.40 120.60 60.8K
12:33 120.82 120.96 120.71 120.71 41.5K
12:34 120.42 120.83 120.38 120.66 39.4K
12:35 120.66 120.94 120.64 120.81 17.5K
12:36 120.80 120.87 120.65 120.77 18.6K
12:37 120.51 120.77 120.40 120.77 24.5K
12:38 120.66 120.80 120.66 120.68 12.2K
12:39 120.70 120.70 120.51 120.51 27.0K
12:40 120.59 120.59 120.31 120.37 34.6K
12:41 120.48 120.50 120.40 120.41 23.6K
12:42 120.42 120.59 120.41 120.58 15.9K
12:43 120.61 120.61 120.22 120.40 59.2K
12:44 120.34 120.50 120.34 120.41 11.4K
12:45 120.34 120.47 120.20 120.38 24.7K
12:46 120.33 120.36 120.20 120.36 47.8K
12:47 120.39 120.39 120.30 120.35 6.0K
12:48 120.35 120.49 120.35 120.49 11.1K
12:49 120.50 120.60 120.37 120.47 19.0K
12:50 120.50 120.80 120.50 120.72 24.5K
12:51 120.61 120.80 120.61 120.77 14.8K
12:52 120.77 120.80 120.72 120.79 11.3K
12:53 120.75 121.47 120.75 121.44 47.8K
12:54 121.52 121.99 121.52 121.63 128.3K
12:55 121.66 121.70 121.40 121.41 37.7K
12:56 121.45 121.70 121.20 121.70 41.3K
12:57 121.78 121.99 121.65 121.89 58.2K
12:58 121.90 122.00 121.59 122.00 80.2K
12:59 122.00 122.05 121.68 121.91 62.6K
13:00 121.84 122.50 121.70 122.27 88.3K
13:01 122.23 122.29 121.90 122.00 49.6K
13:02 122.01 122.08 121.80 121.89 36.0K
13:03 121.71 121.72 121.40 121.50 42.5K
13:04 121.49 121.59 121.15 121.47 44.4K
13:05 121.49 121.60 121.36 121.43 17.0K
13:06 121.36 121.36 121.05 121.09 67.3K
13:07 121.09 121.23 121.00 121.09 27.0K
13:08 121.10 121.17 121.00 121.06 12.6K
13:09 121.25 121.25 121.08 121.12 16.5K
13:10 121.18 121.47 121.18 121.38 16.1K
13:11 121.36 121.48 121.12 121.17 56.4K
13:12 121.25 121.40 121.25 121.37 26.2K
13:13 121.40 121.94 121.40 121.79 137.4K
13:14 121.95 121.95 121.52 121.76 9.0K
13:15 121.75 121.84 121.58 121.58 35.6K
13:16 121.55 122.00 121.55 122.00 30.1K
13:17 121.94 121.94 121.85 121.88 18.7K
13:18 121.88 121.99 121.88 121.95 23.9K
13:19 121.80 122.17 121.80 122.17 40.8K
13:20 122.20 122.20 122.00 122.17 72.9K
13:21 122.05 122.18 121.95 122.00 21.1K
13:22 122.04 122.66 122.04 122.47 140.0K
13:23 122.48 122.50 122.25 122.50 25.4K
13:24 122.50 122.50 122.31 122.33 42.9K
13:25 122.45 122.47 122.06 122.20 23.3K
13:26 122.13 122.26 121.98 122.10 26.9K
13:27 122.03 122.27 122.03 122.20 20.8K
13:28 122.29 122.45 122.21 122.36 21.9K
13:29 122.48 122.48 122.21 122.38 48.7K
13:30 122.39 122.39 121.99 121.99 32.0K
13:31 121.84 121.90 121.60 121.60 27.7K
13:32 121.61 121.75 121.55 121.60 17.7K
13:33 121.65 121.68 121.30 121.35 47.3K
13:34 121.50 121.79 121.38 121.79 17.7K
13:35 121.70 121.85 121.70 121.81 10.4K
13:36 121.70 121.82 121.57 121.66 20.4K
13:37 121.70 121.77 121.61 121.65 6.8K
13:38 121.68 121.77 121.68 121.68 5.0K
13:39 121.68 121.75 121.56 121.56 8.3K
13:40 121.68 122.38 121.53 122.24 67.7K
13:41 122.25 122.43 122.02 122.43 80.6K
13:42 122.54 123.00 122.54 122.75 181.0K
13:43 122.70 122.89 122.61 122.72 20.7K
13:44 122.74 122.90 122.74 122.80 43.8K
13:45 122.80 122.81 122.59 122.70 33.3K
13:46 122.59 122.63 122.41 122.50 21.5K
13:47 122.63 122.63 121.94 122.26 53.6K
13:48 122.35 122.35 121.86 121.98 12.2K
13:49 121.95 122.27 121.95 122.08 30.4K
13:50 122.18 122.21 122.10 122.15 10.1K
13:51 122.17 122.17 122.00 122.14 32.3K
13:52 122.18 122.29 121.85 121.96 27.4K
13:53 121.88 122.20 121.88 122.05 7.9K
13:54 121.94 122.30 121.94 122.18 18.6K
13:55 122.15 122.25 122.02 122.13 9.2K
13:56 122.03 122.25 122.03 122.14 11.0K
13:57 122.29 122.29 122.00 122.00 9.2K
13:58 122.00 122.17 122.00 122.00 15.5K
13:59 121.94 122.03 121.88 122.00 13.5K
14:00 121.90 122.04 121.90 122.00 8.3K
14:01 121.96 122.10 121.88 122.00 15.3K
14:02 122.09 122.34 122.05 122.34 16.8K
14:03 122.21 122.33 122.15 122.19 6.9K
14:04 122.15 122.48 122.11 122.48 22.2K
14:05 122.39 122.47 122.29 122.43 17.2K
14:06 122.41 122.41 122.15 122.20 12.4K
14:07 122.12 122.39 122.12 122.39 11.8K
14:08 122.19 122.25 122.10 122.25 22.2K
14:09 122.27 122.35 122.11 122.24 19.1K
14:10 122.23 122.23 122.12 122.15 24.4K
14:11 122.19 122.30 122.12 122.30 24.7K
14:12 122.35 122.66 122.31 122.59 39.1K
14:13 122.32 122.40 122.21 122.25 37.8K
14:14 122.29 122.34 122.14 122.32 17.8K
14:15 122.22 122.32 122.15 122.15 7.4K
14:16 122.16 122.24 122.15 122.16 9.1K
14:17 122.15 122.15 122.09 122.09 16.4K
14:18 122.10 122.15 122.02 122.12 29.1K
14:19 122.12 122.30 122.03 122.15 44.1K
14:20 122.15 122.31 122.09 122.17 12.9K
14:21 122.17 122.20 122.02 122.20 19.6K
14:22 122.14 122.27 122.14 122.27 8.3K
14:23 122.28 122.34 122.20 122.20 4.8K
14:24 122.20 122.28 122.15 122.25 5.0K
14:25 122.21 122.28 122.20 122.24 8.9K
14:26 122.15 122.23 122.10 122.15 5.1K
14:27 122.15 122.22 122.12 122.15 17.1K
14:28 122.18 122.18 122.05 122.05 11.9K
14:29 122.17 122.22 122.10 122.18 19.4K
14:30 122.15 122.20 122.07 122.20 19.9K
14:31 122.16 122.20 122.10 122.10 13.7K
14:32 122.10 122.18 122.02 122.02 22.6K
14:33 122.09 122.09 121.59 121.69 119.1K
14:34 121.77 121.85 121.59 121.70 47.7K
14:35 121.68 121.68 121.41 121.41 24.5K
14:36 121.48 121.48 121.22 121.30 25.0K
14:37 121.35 121.44 120.93 121.12 131.7K
14:38 121.13 121.27 120.92 121.27 34.3K
14:39 121.11 121.44 121.10 121.30 46.2K
14:40 121.30 121.39 121.20 121.25 19.0K
14:41 121.30 121.37 121.06 121.12 11.1K
14:42 121.24 121.34 121.19 121.25 14.1K
14:43 121.19 121.28 121.17 121.19 10.9K
14:44 121.32 121.39 121.26 121.39 16.0K
14:45 121.37 121.37 121.09 121.20 19.3K
14:46 121.17 121.40 121.16 121.40 32.4K
14:47 121.44 121.44 121.24 121.30 8.7K
14:48 121.24 121.41 121.24 121.32 16.4K
14:49 121.39 121.49 121.28 121.44 43.6K
14:50 121.30 121.40 121.26 121.30 7.4K
14:51 121.30 121.36 121.10 121.15 22.4K
14:52 121.20 121.25 121.06 121.10 9.7K
14:53 121.21 121.72 121.12 121.66 55.2K
14:54 121.82 121.95 121.76 121.89 40.8K
14:55 121.80 121.84 121.45 121.51 18.6K
14:56 121.61 121.63 121.49 121.51 13.0K
14:57 121.50 121.60 121.25 121.25 15.7K
14:58 121.34 121.35 121.16 121.16 24.8K
14:59 121.25 121.25 121.16 121.16 9.7K
15:00 121.25 121.39 121.12 121.39 45.5K
15:01 121.49 121.51 120.70 120.78 120.5K
15:02 120.72 121.00 120.65 120.86 83.2K
15:03 121.00 121.00 120.63 120.63 42.4K
15:04 120.64 120.78 120.62 120.78 14.4K
15:05 120.78 120.89 120.72 120.75 28.8K
15:06 120.91 120.91 120.70 120.75 18.4K
15:07 120.75 120.90 120.71 120.90 30.2K
15:08 120.90 120.99 120.81 120.81 25.0K
15:09 120.90 120.94 120.79 120.94 48.3K
15:10 120.87 121.47 120.87 121.43 127.6K
15:11 121.36 121.36 121.05 121.35 44.3K
15:12 121.25 121.48 121.25 121.40 25.4K
15:13 121.35 121.50 121.33 121.35 31.4K
15:14 121.48 121.48 121.05 121.08 60.5K
15:15 121.15 121.15 120.42 120.42 162.5K
15:16 120.42 120.73 120.38 120.38 53.5K
15:17 120.66 120.71 120.34 120.68 67.3K
15:18 120.50 120.72 120.35 120.48 152.9K
15:19 120.48 120.50 120.30 120.30 76.7K
15:20 120.30 120.59 120.11 120.30 127.9K
15:21 120.29 120.70 120.25 120.60 39.5K
15:22 120.59 120.90 120.59 120.82 25.5K
15:23 120.79 120.80 120.55 120.60 42.6K
15:24 120.58 120.73 120.45 120.53 80.7K
15:25 120.67 120.67 120.28 120.50 47.1K
15:26 120.41 120.41 120.20 120.21 49.2K
15:27 120.28 120.28 120.11 120.11 58.9K
15:28 120.15 120.17 120.05 120.14 64.9K
15:29 120.09 120.68 120.09 120.68 89.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar