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
09:07 133.74 133.74 133.74 133.74 46.3K
09:15 133.94 133.94 133.11 133.11 98.0K
09:16 132.83 133.35 132.21 132.21 96.6K
09:17 132.21 132.21 131.42 131.67 37.5K
09:18 131.67 131.67 130.61 130.61 84.1K
09:19 130.55 131.00 130.20 131.00 46.8K
09:20 130.97 130.97 130.13 130.48 112.2K
09:21 130.57 131.23 130.50 131.00 78.7K
09:22 131.00 131.38 131.00 131.17 12.0K
09:23 131.10 131.10 130.92 131.03 38.6K
09:24 131.00 131.00 130.82 130.95 13.7K
09:25 130.72 130.90 130.60 130.74 16.0K
09:26 130.74 130.74 130.01 130.20 47.5K
09:27 130.35 130.35 129.39 130.02 76.3K
09:28 130.30 130.72 130.11 130.72 24.9K
09:29 130.84 131.00 130.72 130.83 11.1K
09:30 130.76 130.76 130.11 130.11 16.0K
09:31 130.14 130.53 130.11 130.25 20.7K
09:32 130.10 130.52 129.60 129.62 58.0K
09:33 129.50 129.53 129.14 129.48 49.3K
09:34 129.46 130.44 129.17 130.44 52.4K
09:35 130.51 131.02 130.51 130.74 80.3K
09:36 130.79 131.60 130.79 131.60 55.2K
09:37 131.76 131.76 131.34 131.48 21.9K
09:38 131.40 131.45 131.06 131.24 9.2K
09:39 131.24 131.24 130.63 130.70 37.3K
09:40 130.70 130.76 130.55 130.75 16.4K
09:41 130.89 130.95 130.78 130.95 8.5K
09:42 130.95 131.34 130.90 130.95 42.2K
09:43 130.90 131.10 130.75 131.10 51.5K
09:44 131.12 131.46 130.89 131.46 6.2K
09:45 131.46 131.47 131.39 131.44 14.2K
09:46 131.34 131.34 130.95 131.01 17.9K
09:47 130.83 131.00 130.75 130.91 23.3K
09:48 130.83 131.00 130.70 131.00 23.6K
09:49 131.00 131.07 130.70 131.06 12.3K
09:50 131.06 131.07 131.00 131.07 2.6K
09:51 131.07 131.18 130.90 131.18 38.7K
09:52 131.30 131.41 131.08 131.23 13.3K
09:53 131.24 131.30 131.10 131.24 7.1K
09:54 131.20 131.32 131.19 131.31 12.6K
09:55 131.30 131.44 131.30 131.37 21.3K
09:56 131.34 131.34 130.91 130.91 18.0K
09:57 131.29 131.29 131.06 131.07 1.9K
09:58 131.07 131.20 131.01 131.17 5.7K
09:59 131.14 131.30 131.14 131.15 4.6K
10:00 131.15 131.55 131.15 131.54 14.2K
10:01 131.54 131.60 131.25 131.25 17.9K
10:02 131.25 131.47 131.25 131.38 14.6K
10:03 131.27 131.38 131.02 131.02 8.3K
10:04 131.17 131.21 131.10 131.21 8.4K
10:05 131.21 132.43 131.21 132.07 101.3K
10:06 132.10 132.20 131.96 132.20 29.1K
10:07 132.07 132.16 132.00 132.16 27.3K
10:08 132.16 132.26 132.09 132.26 21.9K
10:09 132.26 132.38 132.23 132.38 10.0K
10:10 132.35 132.50 132.15 132.15 27.7K
10:11 132.38 132.47 132.16 132.19 7.8K
10:12 132.26 133.02 132.26 133.02 35.9K
10:13 133.24 133.24 132.60 132.90 23.7K
10:14 132.88 132.88 132.52 132.52 13.6K
10:15 132.66 132.84 132.25 132.25 17.5K
10:16 132.44 132.68 132.25 132.27 6.1K
10:17 132.27 132.49 132.22 132.22 9.9K
10:18 132.19 132.37 132.12 132.21 2.8K
10:19 132.19 132.60 132.19 132.60 3.4K
10:20 132.60 132.60 132.49 132.50 3.8K
10:21 132.44 132.45 132.21 132.41 10.6K
10:22 132.30 132.43 132.20 132.43 6.9K
10:23 132.28 132.34 132.14 132.14 12.7K
10:24 132.40 132.46 132.28 132.28 2.2K
10:25 132.28 132.39 131.87 132.27 24.5K
10:26 132.28 132.28 131.80 131.81 7.3K
10:27 131.85 131.85 131.65 131.73 11.4K
10:28 131.72 131.80 131.67 131.74 6.5K
10:29 131.79 131.79 131.53 131.70 4.6K
10:30 131.70 131.74 131.28 131.49 12.9K
10:31 131.46 131.46 131.27 131.27 4.6K
10:32 131.22 131.26 131.00 131.09 15.4K
10:33 131.00 131.43 131.00 131.43 16.6K
10:34 131.43 131.54 131.27 131.54 11.0K
10:35 131.47 131.65 131.47 131.50 1.3K
10:36 131.65 131.65 131.39 131.39 3.4K
10:37 131.54 131.64 131.50 131.64 3.8K
10:38 131.50 131.61 131.28 131.28 4.8K
10:39 131.25 131.37 131.21 131.24 3.5K
10:40 131.28 131.44 131.23 131.44 2.6K
10:41 131.00 131.23 131.00 131.05 7.1K
10:42 131.05 131.20 131.05 131.19 2.5K
10:43 131.19 131.19 130.84 130.94 18.8K
10:44 131.06 131.06 130.67 130.75 4.2K
10:45 130.84 130.84 130.60 130.72 4.2K
10:46 130.63 130.71 130.60 130.70 1.5K
10:47 130.63 130.70 130.50 130.59 24.6K
10:48 130.45 130.45 130.23 130.23 7.8K
10:49 130.23 130.40 130.10 130.12 14.0K
10:50 130.10 130.28 130.10 130.18 8.4K
10:51 130.18 130.39 130.10 130.39 20.2K
10:52 130.38 130.40 130.13 130.13 3.8K
10:53 130.24 130.44 130.16 130.20 41.3K
10:54 130.20 130.20 130.09 130.18 6.9K
10:55 130.19 130.45 130.19 130.33 7.0K
10:56 130.38 130.42 130.30 130.30 6.3K
10:57 130.30 130.30 130.04 130.04 17.3K
10:58 130.05 130.07 130.01 130.02 4.0K
10:59 130.03 130.03 130.00 130.01 2.9K
11:00 130.03 130.05 129.90 130.03 40.5K
11:01 129.99 130.36 129.99 130.16 7.5K
11:02 130.19 130.41 130.01 130.02 11.6K
11:03 130.00 130.10 129.87 129.99 3.9K
11:04 129.94 130.09 129.90 129.92 9.9K
11:05 130.03 130.07 129.93 130.05 2.0K
11:06 130.05 130.05 130.02 130.05 1.6K
11:07 130.08 130.08 130.06 130.08 1.5K
11:08 130.08 130.10 130.08 130.10 3.4K
11:09 130.08 130.22 130.02 130.20 4.6K
11:10 130.20 130.20 130.10 130.19 0.8K
11:11 130.11 130.20 130.11 130.11 2.2K
11:12 130.20 130.20 130.10 130.11 5.0K
11:13 130.15 130.43 130.14 130.25 11.9K
11:14 130.24 130.40 130.24 130.28 0.7K
11:15 130.25 130.40 130.22 130.38 6.0K
11:16 130.27 130.27 130.01 130.10 8.9K
11:17 130.00 130.37 130.00 130.37 6.6K
11:18 130.37 130.37 130.18 130.33 1.6K
11:19 130.33 130.34 130.16 130.33 6.1K
11:20 130.20 130.29 130.12 130.12 1.7K
11:21 130.16 130.19 130.01 130.19 3.2K
11:22 130.01 130.21 129.80 129.96 19.2K
11:23 130.02 130.03 129.95 130.00 1.2K
11:24 129.98 130.27 129.98 130.24 4.4K
11:25 130.15 130.24 130.07 130.07 6.2K
11:26 130.05 130.23 130.05 130.14 2.6K
11:27 130.14 130.29 130.14 130.29 3.6K
11:28 130.29 130.29 130.21 130.28 3.6K
11:29 130.28 130.28 130.20 130.27 2.2K
11:30 130.27 130.27 130.17 130.22 18.1K
11:31 130.25 130.29 130.25 130.29 1.3K
11:32 130.29 130.29 130.18 130.18 4.2K
11:33 130.05 130.24 129.96 130.24 7.4K
11:34 130.13 130.39 130.13 130.22 4.4K
11:35 130.19 130.47 130.16 130.47 6.7K
11:36 130.47 130.55 130.31 130.39 2.7K
11:37 130.50 130.70 130.50 130.70 4.1K
11:38 130.58 130.69 130.50 130.54 1.2K
11:39 130.50 130.70 130.50 130.70 6.0K
11:40 131.19 131.19 131.06 131.15 23.6K
11:41 131.06 131.15 130.91 131.00 2.1K
11:42 131.20 131.30 130.67 131.11 21.2K
11:43 131.01 131.01 130.77 130.86 5.8K
11:44 131.01 131.14 130.86 131.00 20.2K
11:45 131.00 131.00 131.00 131.00 1.0K
11:46 130.76 131.05 130.76 131.05 4.4K
11:47 131.05 131.45 131.05 131.33 12.6K
11:48 131.42 131.42 131.06 131.06 3.8K
11:49 131.29 131.29 130.86 130.90 12.3K
11:50 130.90 131.45 130.90 131.15 6.8K
11:51 131.02 131.03 131.02 131.03 1.5K
11:52 131.15 131.21 131.05 131.16 5.2K
11:53 131.16 131.45 131.16 131.45 13.9K
11:54 131.38 131.63 131.21 131.62 26.5K
11:55 131.70 132.28 131.62 132.15 24.3K
11:56 132.15 132.15 131.51 131.98 14.5K
11:57 131.80 131.96 131.62 131.78 2.2K
11:58 131.80 131.80 131.51 131.79 8.1K
11:59 131.78 131.78 131.54 131.68 2.0K
12:00 131.68 131.68 131.30 131.30 11.4K
12:01 131.24 131.24 130.98 130.99 16.1K
12:02 130.86 130.86 130.78 130.86 4.3K
12:03 130.81 130.90 130.81 130.83 7.4K
12:04 130.96 131.39 130.96 131.29 39.2K
12:05 131.29 131.29 130.87 130.91 2.2K
12:06 131.09 131.09 130.50 130.61 12.0K
12:07 130.61 130.81 130.56 130.61 2.1K
12:08 130.61 130.71 130.56 130.71 0.9K
12:09 130.71 130.82 130.70 130.82 0.9K
12:10 130.65 130.75 130.59 130.73 2.6K
12:11 130.76 130.76 130.57 130.73 1.7K
12:12 130.80 130.80 130.59 130.78 1.5K
12:13 130.78 130.94 130.78 130.78 2.3K
12:14 130.93 130.93 130.93 130.93 1.2K
12:15 130.83 130.93 130.80 130.83 0.7K
12:16 130.83 130.84 130.71 130.80 1.2K
12:17 130.82 131.22 130.82 131.05 3.8K
12:18 131.03 131.28 131.03 131.28 2.5K
12:19 131.11 131.25 131.11 131.24 1.0K
12:20 131.24 131.24 130.96 130.96 6.1K
12:21 130.96 130.96 130.75 130.93 7.5K
12:22 131.23 131.23 131.01 131.01 8.2K
12:23 130.98 130.99 130.85 130.99 4.3K
12:24 130.86 130.99 130.79 130.99 0.6K
12:25 131.00 131.00 130.89 130.89 0.4K
12:26 130.98 130.98 130.62 130.65 5.4K
12:27 130.70 130.75 130.65 130.75 3.5K
12:28 130.98 130.98 130.75 130.98 2.2K
12:29 130.82 130.98 130.65 130.68 6.9K
12:30 130.74 130.74 130.53 130.53 6.0K
12:31 130.37 130.53 130.33 130.48 4.1K
12:32 130.30 130.50 130.30 130.50 3.7K
12:33 130.35 130.55 130.35 130.50 3.0K
12:34 130.65 130.65 130.50 130.50 0.3K
12:35 130.65 130.65 130.65 130.65 0.3K
12:36 130.75 130.77 130.63 130.65 2.7K
12:37 130.78 130.80 130.62 130.70 5.9K
12:38 130.65 130.65 130.65 130.65 5.3K
12:39 130.77 130.77 130.60 130.64 2.0K
12:40 130.62 130.62 130.50 130.57 7.3K
12:41 130.45 130.57 130.45 130.57 5.9K
12:42 130.50 130.60 130.50 130.50 2.0K
12:43 130.51 130.64 130.50 130.64 1.5K
12:44 130.54 130.60 130.54 130.60 0.1K
12:45 130.60 130.79 130.60 130.67 1.7K
12:46 130.79 130.79 130.67 130.77 0.9K
12:47 130.79 130.79 130.65 130.65 2.1K
12:48 130.65 130.65 130.65 130.65 1.0K
12:49 130.65 130.73 130.62 130.73 14.4K
12:50 130.65 130.65 130.50 130.62 2.1K
12:51 130.60 130.60 130.60 130.60 0.1K
12:52 130.69 130.69 130.16 130.49 20.0K
12:53 130.47 130.57 130.35 130.45 12.4K
12:54 130.63 130.63 130.45 130.55 3.1K
12:55 130.50 130.50 130.35 130.35 4.6K
12:56 130.35 130.50 130.35 130.47 7.8K
12:57 130.44 130.44 130.23 130.44 3.2K
12:58 130.29 130.31 130.23 130.31 1.6K
12:59 130.30 130.44 130.30 130.30 1.5K
13:00 130.31 130.64 130.31 130.64 0.4K
13:01 130.57 130.57 130.22 130.36 13.2K
13:02 130.26 130.26 130.04 130.08 1.7K
13:03 130.07 130.22 130.07 130.09 1.6K
13:04 130.23 130.23 130.10 130.10 0.8K
13:05 130.50 130.62 130.50 130.55 7.3K
13:06 130.50 130.58 130.50 130.54 2.7K
13:07 130.50 130.51 130.00 130.26 13.6K
13:08 130.30 130.30 129.98 129.98 26.6K
13:09 130.23 130.23 129.90 129.90 25.6K
13:10 129.89 129.90 129.82 129.89 7.0K
13:11 129.89 129.89 129.82 129.88 2.4K
13:12 129.83 129.85 129.20 129.36 36.1K
13:13 129.36 129.83 129.36 129.83 10.4K
13:14 129.83 130.56 129.83 130.56 12.8K
13:15 130.61 131.06 130.50 130.74 23.1K
13:16 130.82 131.00 130.75 130.75 15.7K
13:17 130.13 130.39 130.13 130.39 10.6K
13:18 130.38 130.53 130.38 130.40 1.4K
13:19 129.65 130.25 129.65 130.25 6.5K
13:20 130.34 130.53 130.34 130.53 9.8K
13:21 130.68 130.80 130.40 130.40 3.5K
13:22 130.00 130.90 130.00 130.56 17.8K
13:23 130.72 131.15 130.62 131.15 24.6K
13:24 131.30 131.30 130.75 130.75 19.9K
13:25 130.75 131.22 130.75 131.04 2.5K
13:26 130.83 131.21 130.83 131.02 6.8K
13:27 131.02 131.03 131.02 131.02 0.9K
13:28 131.02 131.02 130.90 131.00 1.8K
13:29 130.88 130.90 130.48 130.90 7.0K
13:30 130.92 130.92 130.74 130.79 1.2K
13:31 130.59 130.80 130.42 130.42 9.1K
13:32 130.42 130.47 130.34 130.40 0.7K
13:33 130.50 130.80 130.42 130.44 16.2K
13:34 130.48 130.48 130.32 130.34 0.6K
13:35 130.27 130.27 130.10 130.10 34.5K
13:36 130.10 130.10 129.96 129.96 9.1K
13:37 130.00 130.15 129.93 129.98 5.6K
13:38 130.01 130.01 129.80 129.85 11.5K
13:39 129.64 129.97 129.64 129.80 15.9K
13:40 129.78 129.78 129.64 129.70 3.2K
13:41 129.70 130.01 129.65 129.97 32.3K
13:42 130.00 130.00 129.91 129.94 1.6K
13:43 129.72 129.92 129.72 129.92 1.9K
13:44 129.80 129.92 129.80 129.91 1.3K
13:45 129.91 129.95 129.64 129.90 8.5K
13:46 129.75 130.17 129.75 130.17 9.8K
13:47 129.92 130.26 129.92 130.00 5.2K
13:48 129.92 130.00 129.92 129.92 0.4K
13:49 130.00 130.00 129.95 130.00 1.1K
13:50 129.90 130.58 129.84 130.19 24.7K
13:51 130.19 130.36 130.00 130.00 4.1K
13:52 129.99 130.00 129.60 129.90 4.2K
13:53 130.00 130.00 129.86 129.98 2.3K
13:54 129.98 130.00 129.85 130.00 1.4K
13:55 129.86 130.00 129.83 129.83 3.7K
13:56 129.99 129.99 129.83 129.96 3.1K
13:57 129.80 129.99 129.75 129.99 3.4K
13:58 129.87 129.92 129.77 129.77 1.2K
13:59 129.92 130.18 129.80 130.18 3.7K
14:00 130.12 130.12 130.00 130.06 10.0K
14:01 130.05 130.05 130.00 130.03 3.3K
14:02 130.01 130.03 130.00 130.03 1.6K
14:03 130.05 130.05 130.00 130.03 7.4K
14:04 130.03 130.03 129.93 129.96 1.9K
14:05 129.91 129.96 129.85 129.96 4.3K
14:06 130.10 130.23 130.00 130.23 1.5K
14:07 130.22 130.23 130.12 130.19 1.6K
14:08 130.10 130.19 130.00 130.00 6.7K
14:09 130.00 130.20 130.00 130.00 4.7K
14:10 130.00 130.20 129.90 130.20 2.2K
14:11 130.00 130.00 129.86 129.89 6.7K
14:12 129.90 129.90 129.70 129.75 16.7K
14:13 129.75 129.75 129.56 129.56 8.8K
14:14 129.63 129.89 129.63 129.87 4.6K
14:15 129.89 130.00 129.67 129.94 17.2K
14:16 129.92 130.03 129.85 129.91 2.5K
14:17 129.90 130.02 129.85 130.02 2.0K
14:18 129.90 130.03 129.90 130.00 5.2K
14:19 130.30 130.30 130.04 130.14 15.4K
14:20 130.10 130.22 130.00 130.01 6.9K
14:21 130.12 130.12 130.01 130.03 3.3K
14:22 130.03 130.03 129.92 130.00 2.1K
14:23 130.17 130.21 129.99 129.99 3.7K
14:24 130.19 130.19 130.00 130.00 0.4K
14:25 130.00 130.00 129.95 130.00 1.1K
14:26 130.00 130.00 129.94 130.00 0.8K
14:27 130.00 130.19 130.00 130.19 8.2K
14:28 130.05 130.05 129.70 129.90 22.8K
14:29 129.99 129.99 129.80 129.90 0.7K
14:30 129.95 129.95 129.77 129.77 3.4K
14:31 129.75 129.94 129.75 129.94 2.7K
14:32 129.90 129.95 129.81 129.91 2.9K
14:33 129.90 129.94 129.75 129.94 2.5K
14:34 129.94 129.94 129.75 129.81 2.9K
14:35 129.81 129.81 129.71 129.72 4.1K
14:36 129.80 129.80 129.60 129.80 33.1K
14:37 129.80 129.80 129.65 129.80 7.1K
14:38 129.80 129.94 129.80 129.80 7.6K
14:39 129.75 129.80 129.69 129.69 7.1K
14:40 129.80 129.80 129.71 129.80 1.6K
14:41 129.80 129.80 129.63 129.76 5.2K
14:42 129.51 129.54 129.30 129.30 14.1K
14:43 129.42 129.74 129.42 129.64 4.4K
14:44 129.78 129.78 129.54 129.73 7.7K
14:45 129.73 129.73 129.51 129.55 13.1K
14:46 129.55 129.66 129.54 129.54 5.1K
14:47 129.55 129.70 129.54 129.56 4.1K
14:48 129.56 130.21 129.56 130.21 33.6K
14:49 130.25 130.35 129.98 129.99 19.0K
14:50 129.85 130.30 129.85 130.30 13.1K
14:51 130.15 130.15 129.90 129.93 5.3K
14:52 130.10 130.56 130.10 130.30 41.7K
14:53 130.24 130.33 130.00 130.16 19.1K
14:54 130.21 130.23 129.90 129.90 8.3K
14:55 130.00 130.01 129.88 130.00 4.2K
14:56 129.90 130.00 129.90 129.92 1.3K
14:57 129.97 129.97 129.82 129.82 8.5K
14:58 129.82 129.85 129.71 129.71 4.2K
14:59 129.85 130.18 129.80 130.18 5.7K
15:00 130.18 130.45 130.00 130.38 44.9K
15:01 130.22 130.30 130.15 130.20 27.0K
15:02 130.04 130.12 129.95 130.00 16.0K
15:03 130.03 130.33 129.86 130.33 16.9K
15:04 130.18 130.20 130.03 130.19 8.9K
15:05 130.23 130.23 130.07 130.09 9.6K
15:06 130.09 130.10 130.02 130.07 8.8K
15:07 130.00 130.00 129.86 130.00 11.6K
15:08 129.93 129.97 129.93 129.93 4.2K
15:09 129.90 129.90 129.86 129.86 9.6K
15:10 130.40 130.50 130.19 130.19 50.0K
15:11 130.11 130.31 129.87 129.87 25.9K
15:12 129.90 129.90 129.79 129.79 7.5K
15:13 129.90 129.99 129.52 129.52 37.3K
15:14 129.52 129.52 129.40 129.40 21.5K
15:15 129.40 129.79 129.40 129.52 13.3K
15:16 129.58 129.92 129.58 129.84 11.9K
15:17 129.86 129.95 129.68 129.80 12.5K
15:18 129.75 129.75 129.21 129.47 90.6K
15:19 129.25 129.48 129.25 129.25 14.7K
15:20 129.20 129.20 129.00 129.00 66.2K
15:21 129.14 129.48 129.00 129.27 55.1K
15:22 129.27 129.40 129.17 129.35 6.8K
15:23 129.36 129.50 129.36 129.40 18.7K
15:24 129.50 129.50 128.97 128.97 22.9K
15:25 129.09 129.10 128.63 128.68 40.4K
15:26 128.73 129.00 128.73 128.88 25.3K
15:27 128.88 129.00 128.51 128.83 19.6K
15:28 128.70 128.98 128.70 128.86 22.9K
15:29 128.87 129.44 128.62 129.44 55.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar