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
09:15 140.69 140.69 139.26 139.33 672.6K
09:16 138.50 139.05 137.48 137.59 293.9K
09:17 137.40 137.40 134.10 137.00 359.3K
09:18 136.33 136.79 135.56 135.80 202.3K
09:19 135.99 136.34 134.57 136.30 207.9K
09:20 136.30 136.30 134.72 134.72 105.3K
09:21 134.50 135.51 134.26 134.83 256.5K
09:22 134.98 135.44 134.76 135.25 48.6K
09:23 135.20 135.64 134.62 135.15 156.7K
09:24 135.17 135.17 134.10 134.48 75.6K
09:25 134.34 134.40 134.14 134.39 56.7K
09:26 134.41 134.41 133.01 133.69 200.7K
09:27 133.53 134.92 133.22 134.26 109.7K
09:28 134.42 135.89 134.35 134.78 163.9K
09:29 135.00 135.00 133.46 133.47 83.3K
09:30 133.47 134.31 133.30 134.31 65.9K
09:31 134.29 134.49 134.01 134.40 86.4K
09:32 134.14 134.41 134.02 134.19 68.0K
09:33 134.39 134.39 133.54 133.65 56.8K
09:34 133.79 133.79 133.10 133.10 43.5K
09:35 133.01 133.01 132.27 132.41 182.6K
09:36 132.40 132.75 132.06 132.20 109.7K
09:37 132.23 132.27 131.40 131.40 137.6K
09:38 131.41 133.50 131.41 133.50 159.0K
09:39 133.81 133.97 133.13 133.65 76.6K
09:40 133.94 134.26 133.80 134.10 61.9K
09:41 134.17 134.52 133.60 134.50 104.8K
09:42 134.31 134.31 133.45 133.52 80.5K
09:43 133.80 134.49 133.68 133.90 75.6K
09:44 133.58 133.58 133.00 133.19 54.5K
09:45 132.78 132.96 132.37 132.96 54.9K
09:46 132.78 132.78 132.10 132.42 31.1K
09:47 132.28 132.55 132.28 132.36 29.5K
09:48 132.41 133.00 132.25 133.00 58.8K
09:49 133.12 133.44 132.96 133.19 43.0K
09:50 133.05 133.05 132.14 132.14 37.3K
09:51 132.02 132.27 131.58 132.27 61.1K
09:52 132.01 132.36 132.01 132.26 52.9K
09:53 132.09 132.31 131.70 131.70 64.4K
09:54 131.96 132.30 131.81 131.81 42.6K
09:55 131.85 131.93 131.58 131.58 50.0K
09:56 131.60 132.47 131.60 131.91 109.8K
09:57 132.01 132.01 131.50 131.56 27.9K
09:58 131.56 132.00 131.56 131.90 38.7K
09:59 131.91 132.18 131.91 132.04 26.0K
10:00 132.04 133.00 132.04 132.68 28.9K
10:01 132.67 132.98 132.58 132.58 64.2K
10:02 132.87 132.87 132.38 132.51 16.6K
10:03 132.57 132.63 132.32 132.33 21.9K
10:04 131.63 131.88 131.47 131.47 79.3K
10:05 131.25 131.33 130.63 130.98 121.3K
10:06 131.00 131.85 131.00 131.70 57.4K
10:07 131.70 132.29 131.31 132.06 55.1K
10:08 132.06 133.15 132.06 133.12 60.5K
10:09 133.21 133.21 132.08 132.20 42.4K
10:10 132.33 132.57 132.33 132.35 74.9K
10:11 132.17 132.34 131.27 131.36 45.3K
10:12 131.36 131.50 131.18 131.50 27.1K
10:13 131.50 131.74 131.15 131.36 31.3K
10:14 131.78 131.78 131.23 131.24 20.4K
10:15 131.48 131.50 131.17 131.32 29.4K
10:16 131.24 131.77 131.24 131.65 21.7K
10:17 131.75 131.75 131.55 131.57 21.5K
10:18 131.75 131.75 131.00 131.00 84.9K
10:19 131.36 131.36 130.98 131.19 38.7K
10:20 131.11 131.58 131.11 131.46 59.4K
10:21 131.40 131.70 131.35 131.54 12.4K
10:22 131.71 132.17 131.71 132.09 19.7K
10:23 131.69 132.04 131.68 132.00 35.1K
10:24 132.17 132.17 131.81 132.09 15.7K
10:25 131.94 131.96 131.14 131.14 35.4K
10:26 131.20 131.38 130.81 130.81 28.4K
10:27 130.76 131.15 130.76 131.00 21.5K
10:28 131.14 131.14 130.21 130.21 53.4K
10:29 130.25 130.70 130.25 130.44 37.8K
10:30 130.40 130.40 129.64 129.77 102.5K
10:31 130.09 130.55 130.09 130.21 45.5K
10:32 130.64 130.84 130.21 130.22 17.0K
10:33 130.31 131.29 130.31 131.29 68.1K
10:34 131.29 131.99 131.13 131.76 40.8K
10:35 131.76 132.08 131.51 132.08 69.7K
10:36 131.92 132.06 131.60 131.80 61.2K
10:37 131.68 132.17 131.68 131.95 25.8K
10:38 131.95 132.09 131.90 132.00 13.6K
10:39 131.98 132.10 131.70 131.72 21.6K
10:40 131.80 131.80 131.27 131.27 21.9K
10:41 131.26 131.31 130.52 130.52 34.4K
10:42 130.59 130.95 130.59 130.84 27.6K
10:43 130.86 130.94 130.66 130.94 15.3K
10:44 130.82 131.10 130.69 130.69 14.7K
10:45 130.80 130.80 130.50 130.50 17.2K
10:46 130.58 131.29 130.45 131.01 26.8K
10:47 131.19 131.54 131.00 131.54 25.8K
10:48 131.56 131.64 131.23 131.64 11.9K
10:49 131.60 131.60 131.20 131.24 8.6K
10:50 131.21 131.21 130.69 130.69 23.3K
10:51 130.60 130.63 130.37 130.63 15.6K
10:52 130.50 130.68 130.10 130.32 27.3K
10:53 130.57 130.68 130.33 130.33 8.5K
10:54 130.25 130.32 130.05 130.32 39.6K
10:55 130.39 130.39 130.00 130.05 52.3K
10:56 129.83 130.23 129.76 130.20 22.2K
10:57 130.00 130.29 129.90 130.29 32.2K
10:58 130.40 130.42 130.20 130.22 22.4K
10:59 130.21 130.78 130.21 130.78 16.0K
11:00 130.65 130.88 130.10 130.10 24.4K
11:01 130.22 130.22 129.91 129.91 31.2K
11:02 129.75 130.23 129.75 130.01 27.1K
11:03 130.01 130.01 129.81 129.81 7.8K
11:04 129.85 130.10 129.81 130.00 45.1K
11:05 130.00 130.20 130.00 130.04 43.7K
11:06 130.16 130.31 130.01 130.31 21.6K
11:07 130.40 130.81 130.40 130.47 35.1K
11:08 130.35 130.56 130.23 130.56 6.1K
11:09 130.39 130.62 130.01 130.62 50.5K
11:10 130.09 130.19 129.59 129.59 97.1K
11:11 129.21 129.64 129.20 129.29 54.3K
11:12 129.49 129.51 128.42 128.50 91.9K
11:13 128.50 128.68 128.45 128.50 96.5K
11:14 128.43 128.64 128.40 128.40 46.3K
11:15 128.40 128.71 128.29 128.70 49.1K
11:16 128.45 128.75 128.45 128.51 31.2K
11:17 128.51 128.76 128.45 128.52 69.1K
11:18 128.62 128.75 127.91 128.06 101.3K
11:19 128.23 129.04 128.19 129.04 31.1K
11:20 128.90 129.16 128.90 129.05 33.3K
11:21 129.13 129.25 128.57 128.86 36.2K
11:22 128.73 128.79 128.30 128.30 12.1K
11:23 128.53 128.84 128.30 128.72 22.4K
11:24 128.97 129.78 128.97 129.40 28.7K
11:25 129.38 129.78 129.29 129.77 58.7K
11:26 129.75 130.34 129.75 130.00 83.0K
11:27 130.00 130.50 129.75 130.50 23.7K
11:28 130.50 130.90 130.49 130.70 19.5K
11:29 130.70 131.26 130.46 130.46 97.0K
11:30 130.91 130.95 130.10 130.29 38.1K
11:31 130.55 131.26 130.55 130.81 24.6K
11:32 130.75 131.30 130.75 131.20 21.9K
11:33 131.11 131.11 130.82 131.00 16.3K
11:34 130.99 131.29 130.30 130.30 35.4K
11:35 130.14 130.65 130.14 130.65 27.0K
11:36 130.57 130.93 130.51 130.51 16.9K
11:37 130.81 131.47 130.81 131.27 37.0K
11:38 131.01 131.01 130.69 130.83 33.3K
11:39 130.93 131.35 130.93 131.17 35.8K
11:40 131.60 131.60 131.03 131.03 102.0K
11:41 131.03 131.10 130.70 130.82 19.9K
11:42 130.91 131.29 130.80 131.00 28.4K
11:43 131.15 131.64 130.57 131.64 43.1K
11:44 131.79 131.82 131.39 131.58 47.9K
11:45 131.68 131.75 131.46 131.65 25.1K
11:46 131.65 132.30 131.65 132.25 62.2K
11:47 132.23 132.23 131.51 132.00 43.5K
11:48 132.00 132.26 131.85 132.01 33.1K
11:49 131.89 131.89 130.88 131.04 79.4K
11:50 131.38 131.50 130.93 130.93 21.6K
11:51 130.93 131.19 130.27 131.00 77.6K
11:52 131.00 131.84 131.00 131.53 44.3K
11:53 131.50 131.63 131.33 131.59 14.7K
11:54 131.58 132.48 131.43 132.07 57.0K
11:55 132.36 132.50 132.01 132.01 41.8K
11:56 132.01 132.15 131.36 131.49 42.6K
11:57 131.63 131.63 131.15 131.37 48.5K
11:58 131.23 132.33 131.11 132.01 36.6K
11:59 132.26 132.26 131.80 131.82 14.4K
12:00 131.84 132.85 131.80 132.60 82.0K
12:01 132.50 132.78 132.32 132.69 22.9K
12:02 132.71 133.59 132.71 133.32 88.3K
12:03 133.39 133.74 133.04 133.11 98.3K
12:04 133.00 133.50 133.00 133.42 50.0K
12:05 133.61 134.37 133.40 134.37 113.7K
12:06 134.49 134.79 134.40 134.40 96.4K
12:07 134.35 134.50 133.77 134.19 38.3K
12:08 134.19 134.34 133.88 133.88 91.1K
12:09 133.88 133.88 133.00 133.00 27.7K
12:10 132.82 133.00 132.52 133.00 67.4K
12:11 133.01 133.10 132.75 132.76 35.6K
12:12 132.75 133.58 132.75 133.31 29.2K
12:13 133.11 133.47 133.02 133.02 6.9K
12:14 133.29 133.29 132.81 132.95 26.1K
12:15 132.95 132.95 132.70 132.80 13.9K
12:16 132.80 133.32 132.80 133.32 36.9K
12:17 133.25 133.50 133.01 133.49 35.4K
12:18 133.50 133.50 133.00 133.00 23.5K
12:19 133.00 133.02 132.66 132.86 21.9K
12:20 132.34 133.46 132.34 133.37 56.7K
12:21 133.50 133.79 133.41 133.41 41.8K
12:22 133.40 133.50 133.12 133.34 8.8K
12:23 133.32 133.45 133.17 133.45 21.1K
12:24 133.34 133.67 133.25 133.25 14.6K
12:25 133.64 133.79 133.36 133.69 19.6K
12:26 133.87 133.93 133.50 133.78 8.4K
12:27 133.78 133.85 132.80 132.80 26.6K
12:28 132.84 132.99 132.65 132.75 25.2K
12:29 132.68 132.68 131.31 131.75 122.3K
12:30 131.97 131.97 131.15 131.15 59.3K
12:31 131.46 131.89 131.40 131.89 34.0K
12:32 131.73 131.83 131.47 131.70 13.4K
12:33 132.10 132.21 131.62 131.64 18.4K
12:34 132.21 132.21 131.66 131.85 13.6K
12:35 131.85 131.85 131.37 131.55 12.2K
12:36 131.73 132.65 131.44 132.65 46.2K
12:37 132.62 132.65 132.30 132.65 7.9K
12:38 132.60 132.88 132.60 132.60 18.5K
12:39 132.74 132.88 132.50 132.88 16.8K
12:40 132.97 133.24 132.88 133.09 10.3K
12:41 133.19 133.23 133.03 133.23 13.5K
12:42 133.00 133.01 132.24 132.24 19.3K
12:43 132.20 132.49 132.09 132.09 4.0K
12:44 132.11 132.72 132.00 132.50 33.0K
12:45 132.47 132.47 132.23 132.39 5.7K
12:46 132.38 132.38 132.12 132.12 4.4K
12:47 132.34 132.34 132.15 132.27 2.0K
12:48 132.27 132.40 132.12 132.40 7.7K
12:49 132.32 132.50 132.17 132.38 3.5K
12:50 132.24 132.55 132.02 132.55 17.7K
12:51 132.38 132.38 132.00 132.00 20.0K
12:52 132.02 132.02 131.51 131.72 38.6K
12:53 131.70 131.73 131.53 131.73 6.7K
12:54 131.65 132.03 131.65 131.81 14.5K
12:55 131.74 131.85 131.70 131.73 5.2K
12:56 131.85 131.94 131.65 131.94 11.3K
12:57 131.86 131.94 131.75 131.81 5.0K
12:58 131.99 132.37 131.99 132.10 3.6K
12:59 132.20 132.50 132.20 132.50 4.7K
13:00 132.49 132.84 132.46 132.54 10.0K
13:01 132.63 132.63 132.03 132.20 8.8K
13:02 132.20 132.59 132.19 132.52 12.7K
13:03 132.48 132.50 132.10 132.11 2.4K
13:04 132.18 132.49 132.18 132.49 5.4K
13:05 132.30 132.30 132.13 132.13 1.4K
13:06 132.10 132.10 131.17 131.29 40.1K
13:07 131.17 131.51 131.17 131.31 11.6K
13:08 131.20 131.30 131.03 131.16 15.4K
13:09 131.01 131.01 130.38 131.00 35.6K
13:10 130.84 131.38 130.84 131.12 4.4K
13:11 131.02 131.02 130.59 130.81 13.2K
13:12 130.79 130.89 130.66 130.87 3.6K
13:13 130.87 130.87 130.44 130.44 5.8K
13:14 130.75 131.00 130.50 130.78 19.2K
13:15 130.76 130.81 130.51 130.51 8.8K
13:16 130.58 130.65 130.12 130.30 24.1K
13:17 130.29 130.52 130.05 130.05 12.9K
13:18 130.02 130.48 130.00 130.39 40.1K
13:19 130.39 130.39 130.01 130.01 5.3K
13:20 130.00 130.02 129.81 129.82 12.7K
13:21 130.00 130.00 129.65 129.76 37.4K
13:22 129.82 129.95 129.60 129.72 28.4K
13:23 129.61 129.99 129.61 129.95 9.0K
13:24 129.90 129.90 129.45 129.72 12.3K
13:25 129.70 129.89 129.61 129.70 8.9K
13:26 129.87 130.38 129.73 130.24 97.2K
13:27 130.23 130.50 130.15 130.25 28.0K
13:28 130.33 130.33 130.15 130.25 26.0K
13:29 130.25 130.25 129.71 129.71 10.0K
13:30 129.71 129.74 129.49 129.49 10.4K
13:31 129.48 129.70 129.40 129.40 10.2K
13:32 129.48 130.09 129.34 129.70 26.7K
13:33 129.78 129.94 129.76 129.78 8.8K
13:34 129.90 129.94 129.50 129.51 61.9K
13:35 129.55 130.05 129.55 129.90 12.4K
13:36 129.71 129.90 129.52 129.55 8.6K
13:37 129.60 129.90 129.42 129.42 18.3K
13:38 129.29 129.58 129.16 129.57 8.8K
13:39 129.50 129.93 129.39 129.77 17.1K
13:40 129.66 130.00 129.66 129.90 11.1K
13:41 129.90 130.22 129.56 130.22 72.8K
13:42 130.24 130.37 130.10 130.10 8.1K
13:43 130.10 130.29 130.10 130.10 8.4K
13:44 130.13 130.30 129.95 130.02 14.8K
13:45 129.98 129.98 129.70 129.82 7.7K
13:46 129.82 130.00 129.71 129.71 13.9K
13:47 129.50 129.95 129.50 129.95 9.9K
13:48 129.82 129.88 129.71 129.71 9.2K
13:49 129.60 129.60 129.45 129.58 24.4K
13:50 129.45 129.59 129.15 129.20 10.9K
13:51 129.20 129.57 129.15 129.25 15.9K
13:52 129.25 129.62 129.20 129.57 16.0K
13:53 129.41 129.57 129.11 129.20 19.1K
13:54 129.21 129.89 129.21 129.53 32.9K
13:55 129.67 129.91 129.52 129.57 12.4K
13:56 129.71 129.75 129.54 129.75 10.2K
13:57 129.55 129.62 129.39 129.62 28.8K
13:58 129.43 129.87 129.32 129.53 22.4K
13:59 129.50 129.87 129.50 129.66 26.5K
14:00 129.83 129.83 129.50 129.50 11.1K
14:01 129.70 129.92 129.44 129.44 30.4K
14:02 129.47 129.51 129.36 129.48 9.9K
14:03 129.50 129.50 129.20 129.37 21.4K
14:04 129.20 129.30 129.02 129.04 16.3K
14:05 129.20 129.20 129.01 129.15 12.4K
14:06 129.09 129.17 128.91 129.00 61.5K
14:07 129.00 129.77 129.00 129.53 40.1K
14:08 129.55 129.75 129.47 129.75 10.8K
14:09 129.75 129.97 129.70 129.70 45.6K
14:10 129.86 129.86 129.63 129.65 5.6K
14:11 129.63 129.63 129.40 129.53 3.3K
14:12 129.53 129.55 129.28 129.55 9.1K
14:13 129.42 129.61 129.17 129.17 8.8K
14:14 128.91 129.25 128.79 129.00 52.5K
14:15 129.00 129.20 128.80 129.09 7.4K
14:16 129.38 129.63 129.21 129.28 15.8K
14:17 129.40 130.03 129.30 130.03 16.4K
14:18 130.12 130.12 129.80 129.96 12.6K
14:19 129.97 131.37 129.89 131.36 31.6K
14:20 130.53 131.45 130.53 130.97 106.0K
14:21 130.95 131.39 130.73 130.93 22.4K
14:22 131.03 131.15 130.90 131.00 17.1K
14:23 130.82 131.00 130.58 130.69 9.4K
14:24 130.69 130.69 130.10 130.33 17.2K
14:25 130.15 130.32 130.11 130.26 13.7K
14:26 130.10 130.21 129.75 129.75 15.2K
14:27 129.82 129.99 129.70 129.81 9.3K
14:28 129.75 129.75 129.52 129.52 15.1K
14:29 129.68 129.75 129.54 129.62 4.9K
14:30 129.62 129.64 129.40 129.40 8.9K
14:31 129.60 129.75 129.35 129.75 15.6K
14:32 129.75 129.75 129.53 129.61 8.3K
14:33 129.43 129.45 129.16 129.32 12.3K
14:34 129.40 129.59 129.33 129.42 15.8K
14:35 129.70 130.00 129.37 129.91 33.5K
14:36 130.00 130.00 129.70 129.90 3.8K
14:37 129.73 129.92 129.73 129.92 9.3K
14:38 129.93 130.00 129.77 130.00 13.1K
14:39 130.00 130.06 129.50 129.51 17.4K
14:40 129.50 129.64 129.25 129.49 17.4K
14:41 129.42 129.49 129.25 129.25 7.2K
14:42 129.00 129.85 129.00 129.24 33.5K
14:43 129.26 129.63 129.14 129.26 23.1K
14:44 129.29 129.39 129.12 129.25 21.0K
14:45 129.33 129.40 129.11 129.40 20.1K
14:46 129.20 129.71 129.00 129.71 31.2K
14:47 129.62 129.62 129.19 129.22 9.1K
14:48 129.11 129.47 129.11 129.32 7.3K
14:49 129.30 129.80 129.18 129.60 44.9K
14:50 129.62 129.79 129.10 129.31 20.1K
14:51 129.57 129.58 129.29 129.55 6.7K
14:52 129.35 129.78 129.35 129.73 10.6K
14:53 129.35 129.61 129.35 129.58 25.4K
14:54 129.41 129.41 129.35 129.35 1.7K
14:55 129.29 129.40 129.20 129.35 29.7K
14:56 129.43 129.43 129.05 129.27 19.8K
14:57 129.13 129.23 128.84 128.84 42.6K
14:58 128.66 129.19 128.66 129.02 25.3K
14:59 129.10 129.60 129.00 129.40 44.2K
15:00 129.50 129.71 129.31 129.31 40.1K
15:01 129.40 129.47 128.85 128.85 40.2K
15:02 128.85 129.00 128.80 129.00 56.7K
15:03 128.98 128.99 128.85 128.93 30.6K
15:04 129.00 129.00 128.97 128.99 21.8K
15:05 128.98 128.98 128.85 128.85 18.2K
15:06 128.85 129.30 128.55 129.12 75.4K
15:07 129.09 129.47 128.78 129.47 59.2K
15:08 129.47 129.50 129.35 129.43 12.9K
15:09 129.40 129.41 129.04 129.04 36.6K
15:10 128.92 129.19 128.92 129.18 46.1K
15:11 129.06 129.18 128.70 128.70 23.7K
15:12 128.75 128.75 128.20 128.20 128.9K
15:13 128.27 128.28 128.09 128.22 51.7K
15:14 127.96 128.36 127.96 128.24 90.7K
15:15 128.39 128.39 127.36 127.65 145.9K
15:16 127.80 128.00 127.32 127.95 54.4K
15:17 127.90 128.79 127.90 128.62 95.1K
15:18 128.74 128.74 127.97 128.50 133.9K
15:19 128.50 128.55 128.17 128.26 32.3K
15:20 128.36 128.94 128.30 128.88 64.7K
15:21 129.11 129.11 128.84 128.93 40.5K
15:22 128.93 129.61 128.93 129.61 79.9K
15:23 129.55 129.56 129.15 129.22 73.9K
15:24 129.15 129.21 128.90 129.08 51.1K
15:25 128.89 129.00 128.55 128.55 25.2K
15:26 128.76 128.98 128.76 128.97 22.3K
15:27 128.97 128.97 128.61 128.66 43.1K
15:28 128.66 128.66 128.50 128.60 36.8K
15:29 128.60 128.89 128.20 128.50 86.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar