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
09:07 137.50 137.50 137.50 137.50 16.5K
09:15 137.48 140.77 137.48 140.77 195.8K
09:16 140.74 142.35 139.95 140.06 212.5K
09:17 139.94 141.40 139.82 140.63 90.8K
09:18 140.63 140.63 139.12 140.50 124.3K
09:19 139.91 140.85 139.64 140.85 43.0K
09:20 140.61 140.83 139.24 139.68 47.5K
09:21 139.81 140.70 139.21 140.70 40.5K
09:22 140.35 140.35 138.65 138.65 65.9K
09:23 138.70 138.87 138.14 138.87 123.8K
09:24 138.88 138.88 137.76 138.01 63.8K
09:25 138.01 138.70 138.01 138.69 24.2K
09:26 138.85 139.00 138.67 138.70 35.3K
09:27 138.38 139.63 138.38 139.63 45.6K
09:28 139.72 140.98 139.44 140.75 75.8K
09:29 140.95 140.95 140.19 140.95 62.2K
09:30 140.58 140.88 139.33 140.53 83.4K
09:31 140.98 141.25 140.98 141.00 73.6K
09:32 140.87 140.87 139.18 139.48 95.2K
09:33 139.50 140.63 139.50 140.63 17.1K
09:34 140.47 140.47 139.78 139.78 21.6K
09:35 139.69 140.17 139.51 139.70 71.0K
09:36 139.52 140.20 139.52 140.03 32.2K
09:37 140.02 140.50 140.02 140.41 28.4K
09:38 140.49 140.49 139.77 139.81 29.2K
09:39 139.78 139.78 139.28 139.45 78.4K
09:40 139.45 139.45 139.21 139.21 18.6K
09:41 139.20 139.20 138.66 139.04 78.9K
09:42 139.48 139.64 139.24 139.44 37.8K
09:43 139.10 139.27 138.91 138.91 26.5K
09:44 138.72 139.21 138.72 139.07 28.7K
09:45 139.21 139.83 139.20 139.61 23.3K
09:46 139.77 139.77 139.15 139.20 29.4K
09:47 139.22 139.83 139.22 139.82 38.1K
09:48 139.42 139.77 139.42 139.72 5.5K
09:49 139.55 139.58 139.15 139.17 29.7K
09:50 139.22 139.39 139.22 139.39 37.8K
09:51 139.38 139.40 139.16 139.22 4.9K
09:52 139.15 139.20 138.60 138.61 40.7K
09:53 138.58 139.15 138.49 139.06 9.9K
09:54 139.01 139.11 138.80 138.80 12.5K
09:55 139.13 139.60 139.13 139.60 23.6K
09:56 139.60 140.30 139.60 140.20 46.8K
09:57 139.88 140.29 139.88 139.93 32.0K
09:58 140.11 140.11 139.15 139.15 36.1K
09:59 139.03 139.03 138.85 138.95 19.6K
10:00 139.09 139.12 138.93 139.02 20.2K
10:01 138.99 139.40 138.75 139.40 23.2K
10:02 139.44 139.44 139.16 139.37 14.6K
10:03 139.37 139.60 139.37 139.56 15.5K
10:04 139.60 139.80 139.47 139.77 30.3K
10:05 139.75 139.99 139.70 139.95 13.6K
10:06 139.77 140.40 139.75 140.40 31.9K
10:07 140.23 140.50 140.23 140.50 49.3K
10:08 140.42 140.90 140.42 140.90 46.3K
10:09 140.90 141.30 140.90 141.20 73.5K
10:10 141.17 141.17 140.58 140.60 64.4K
10:11 140.57 140.63 140.24 140.50 30.0K
10:12 140.48 140.78 140.16 140.78 19.6K
10:13 140.98 141.12 140.71 141.12 17.8K
10:14 141.01 141.20 140.84 140.89 28.2K
10:15 140.70 140.89 140.65 140.66 6.0K
10:16 140.74 140.78 140.56 140.56 6.8K
10:17 140.56 140.94 140.54 140.94 16.0K
10:18 140.79 141.37 140.79 141.23 83.6K
10:19 140.75 141.49 140.75 141.49 45.1K
10:20 141.45 142.39 141.45 142.39 98.2K
10:21 142.14 142.85 142.14 142.45 53.3K
10:22 142.12 142.89 142.02 142.63 40.0K
10:23 142.68 143.96 142.68 143.96 132.4K
10:24 143.90 144.71 143.87 144.37 105.5K
10:25 144.45 145.28 144.45 144.65 192.1K
10:26 144.72 145.39 144.62 145.22 135.1K
10:27 145.15 145.15 143.34 143.50 149.4K
10:28 143.70 143.85 143.51 143.70 31.9K
10:29 144.00 144.00 143.78 143.93 50.0K
10:30 144.30 144.84 144.29 144.84 71.0K
10:31 144.84 144.90 144.62 144.79 73.4K
10:32 144.84 145.20 144.82 144.95 70.2K
10:33 144.87 145.00 144.78 144.90 26.7K
10:34 144.91 144.91 144.22 144.33 40.2K
10:35 144.29 144.52 144.20 144.40 59.0K
10:36 144.52 144.80 144.40 144.40 36.9K
10:37 144.55 144.55 143.58 143.58 71.7K
10:38 143.50 143.87 143.50 143.62 108.5K
10:39 143.55 143.55 142.67 142.67 77.8K
10:40 142.76 143.10 142.76 143.10 38.2K
10:41 143.20 143.33 143.20 143.33 18.7K
10:42 143.32 143.35 143.30 143.30 11.3K
10:43 143.35 143.60 143.32 143.60 33.3K
10:44 143.55 143.64 143.20 143.47 19.5K
10:45 143.59 143.60 143.00 143.14 27.7K
10:46 143.00 143.51 143.00 143.30 12.8K
10:47 143.49 143.55 143.41 143.41 66.5K
10:48 143.49 143.60 143.29 143.29 22.9K
10:49 143.29 143.29 143.00 143.00 17.2K
10:50 142.98 143.09 142.94 143.04 5.5K
10:51 143.00 143.06 142.94 143.03 15.3K
10:52 143.15 143.21 143.00 143.00 8.1K
10:53 143.16 143.16 142.34 142.34 35.8K
10:54 142.27 142.33 142.17 142.19 16.2K
10:55 142.27 142.53 142.15 142.15 33.6K
10:56 142.25 142.34 142.15 142.34 7.2K
10:57 142.15 142.29 142.15 142.24 23.5K
10:58 142.24 142.24 141.95 142.00 26.5K
10:59 142.00 142.00 141.21 141.50 58.3K
11:00 141.60 141.82 141.24 141.80 17.4K
11:01 141.65 141.99 141.65 141.99 7.2K
11:02 141.99 141.99 141.66 141.94 8.8K
11:03 141.97 141.97 141.68 141.90 2.0K
11:04 141.71 142.15 141.70 142.15 40.9K
11:05 142.15 142.73 142.15 142.70 22.6K
11:06 142.75 143.10 142.42 143.10 67.6K
11:07 142.88 142.88 142.52 142.88 19.1K
11:08 142.93 143.10 142.79 142.97 6.9K
11:09 142.97 142.97 142.74 142.93 6.4K
11:10 142.89 142.90 142.66 142.66 14.4K
11:11 142.88 142.88 142.67 142.75 7.9K
11:12 142.86 142.86 142.15 142.15 23.8K
11:13 142.18 142.45 142.18 142.40 13.6K
11:14 142.56 142.68 142.45 142.45 4.6K
11:15 142.50 142.51 142.29 142.45 8.4K
11:16 142.48 142.57 142.32 142.34 2.7K
11:17 142.25 142.70 142.25 142.70 9.3K
11:18 142.70 143.10 142.70 143.00 10.4K
11:19 142.78 143.00 142.78 142.82 4.9K
11:20 142.95 143.00 142.75 142.97 4.4K
11:21 142.97 142.97 142.51 142.85 5.2K
11:22 142.80 142.96 142.18 142.26 19.1K
11:23 142.43 142.55 142.15 142.15 35.9K
11:24 142.23 142.23 142.15 142.15 12.5K
11:25 142.18 142.40 142.15 142.29 7.9K
11:26 142.29 142.40 142.29 142.39 2.4K
11:27 142.24 142.45 142.20 142.20 14.8K
11:28 142.20 142.20 141.75 141.80 25.6K
11:29 141.93 142.00 141.62 142.00 5.7K
11:30 142.07 142.31 142.00 142.00 36.1K
11:31 142.00 142.00 141.45 141.91 20.8K
11:32 142.00 142.00 141.65 141.89 14.6K
11:33 141.55 141.98 141.50 141.66 7.3K
11:34 141.66 142.04 141.66 142.04 13.2K
11:35 142.00 142.13 141.50 141.75 17.5K
11:36 141.75 142.01 141.52 141.98 26.7K
11:37 141.98 142.00 141.80 142.00 1.4K
11:38 142.00 142.13 141.82 141.85 6.2K
11:39 141.96 141.99 141.80 141.97 4.5K
11:40 141.97 141.97 141.82 141.90 3.1K
11:41 141.90 141.90 141.23 141.23 8.9K
11:42 141.39 141.79 141.15 141.35 83.0K
11:43 141.57 141.57 141.22 141.47 21.6K
11:44 141.54 141.54 141.15 141.40 10.0K
11:45 141.42 141.79 141.26 141.54 18.7K
11:46 141.75 141.75 141.52 141.68 3.0K
11:47 141.75 141.75 141.50 141.61 3.7K
11:48 141.67 141.67 141.41 141.50 10.3K
11:49 141.50 141.50 141.40 141.49 2.5K
11:50 141.20 141.40 141.19 141.20 6.7K
11:51 141.39 141.39 141.15 141.30 9.5K
11:52 141.30 141.39 141.15 141.15 6.8K
11:53 141.21 141.37 140.81 140.82 57.7K
11:54 140.75 141.30 140.18 141.30 91.3K
11:55 141.41 141.67 141.21 141.21 33.5K
11:56 141.24 141.50 141.15 141.35 5.3K
11:57 141.35 141.83 141.35 141.83 15.2K
11:58 141.85 142.23 141.85 142.14 18.2K
11:59 142.09 142.19 142.09 142.16 8.2K
12:00 142.00 142.30 141.91 142.30 13.8K
12:01 142.62 142.64 142.15 142.18 19.8K
12:02 142.22 142.49 142.22 142.49 13.4K
12:03 142.49 142.49 142.30 142.33 1.1K
12:04 142.23 142.30 142.22 142.26 1.6K
12:05 142.40 142.47 142.33 142.35 3.8K
12:06 142.43 142.43 142.22 142.35 5.4K
12:07 142.30 142.50 142.17 142.50 37.2K
12:08 142.39 142.41 142.27 142.32 3.3K
12:09 142.37 142.39 142.22 142.34 3.4K
12:10 142.39 142.50 142.23 142.50 2.1K
12:11 142.47 142.50 142.35 142.50 4.6K
12:12 142.74 143.39 142.74 143.19 33.0K
12:13 143.16 143.30 143.00 143.22 11.8K
12:14 143.25 143.25 143.00 143.00 11.6K
12:15 143.05 143.20 142.84 143.00 11.1K
12:16 143.05 143.05 142.32 142.50 5.3K
12:17 142.48 142.49 142.29 142.33 7.4K
12:18 142.33 142.84 142.33 142.71 10.5K
12:19 142.85 142.85 142.41 142.52 3.5K
12:20 142.50 142.70 142.50 142.67 0.7K
12:21 142.70 142.70 142.52 142.55 6.1K
12:22 142.67 142.68 142.58 142.68 1.7K
12:23 142.70 142.95 142.68 142.95 6.7K
12:24 142.88 142.97 142.68 142.80 11.6K
12:25 142.63 142.82 142.59 142.59 7.1K
12:26 142.58 142.83 142.20 142.43 11.2K
12:27 142.43 142.76 142.41 142.70 4.0K
12:28 142.70 142.74 142.46 142.50 4.9K
12:29 142.50 142.73 142.35 142.40 2.9K
12:30 142.41 142.50 142.24 142.50 4.1K
12:31 142.43 142.43 142.30 142.43 13.3K
12:32 142.53 142.53 141.99 142.20 82.5K
12:33 142.15 142.45 142.15 142.38 9.4K
12:34 142.38 142.45 142.25 142.25 3.3K
12:35 142.43 142.43 142.22 142.36 2.7K
12:36 142.36 142.36 142.20 142.20 6.7K
12:37 142.21 142.35 142.20 142.31 2.7K
12:38 142.31 142.31 142.15 142.17 24.2K
12:39 142.15 142.31 142.15 142.31 3.4K
12:40 142.31 142.31 142.21 142.31 4.1K
12:41 142.20 142.31 142.20 142.25 1.5K
12:42 142.20 142.31 142.20 142.25 3.3K
12:43 142.25 142.30 142.25 142.25 1.8K
12:44 142.25 142.39 142.25 142.25 2.6K
12:45 142.25 142.38 142.25 142.27 1.3K
12:46 142.35 142.35 142.15 142.15 2.1K
12:47 142.15 142.26 141.72 142.06 22.6K
12:48 142.08 142.09 141.88 142.09 1.2K
12:49 142.09 142.09 141.80 141.81 2.7K
12:50 142.00 142.00 141.84 141.99 1.5K
12:51 141.86 141.91 141.81 141.81 1.7K
12:52 141.91 141.91 141.81 141.90 2.8K
12:53 141.80 141.80 141.21 141.55 23.7K
12:54 141.65 141.65 141.48 141.48 2.3K
12:55 141.46 141.50 141.29 141.50 6.2K
12:56 141.50 141.86 141.50 141.86 14.4K
12:57 141.70 141.88 141.70 141.80 4.1K
12:58 141.80 141.92 141.80 141.85 0.9K
12:59 141.85 141.89 141.52 141.85 6.7K
13:00 141.91 141.91 141.57 141.57 1.1K
13:01 141.70 141.87 141.62 141.81 6.2K
13:02 141.67 141.81 141.62 141.63 2.3K
13:03 141.63 141.70 141.63 141.64 0.8K
13:04 141.70 141.70 141.64 141.65 3.4K
13:05 141.67 141.78 141.65 141.67 1.1K
13:06 141.64 141.74 141.64 141.74 2.4K
13:07 141.74 141.88 141.67 141.86 1.7K
13:08 141.84 141.84 141.80 141.80 1.2K
13:09 141.79 141.79 141.66 141.78 1.6K
13:10 141.75 141.76 141.75 141.76 2.5K
13:11 141.66 141.70 141.62 141.62 2.4K
13:12 141.62 141.67 141.62 141.67 0.0K
13:13 141.70 141.74 141.62 141.62 0.3K
13:14 141.62 141.70 141.44 141.45 5.4K
13:15 141.60 141.60 141.20 141.25 7.7K
13:16 141.27 141.45 141.27 141.31 5.2K
13:17 141.45 141.75 141.31 141.75 9.1K
13:18 141.75 141.75 141.70 141.70 0.2K
13:19 141.70 141.70 141.53 141.70 0.1K
13:20 141.70 141.70 141.53 141.53 0.8K
13:21 141.53 141.53 141.53 141.53 1.1K
13:22 141.70 141.75 141.55 141.55 2.4K
13:23 141.55 141.55 141.50 141.50 2.8K
13:24 141.37 141.46 141.36 141.46 3.0K
13:25 141.31 141.60 141.31 141.60 4.9K
13:26 141.57 141.72 141.57 141.70 2.2K
13:27 141.58 141.70 141.43 141.43 1.7K
13:28 141.43 141.43 141.40 141.40 2.9K
13:29 141.25 141.37 141.15 141.16 26.5K
13:30 141.12 141.30 141.10 141.30 13.7K
13:31 141.69 141.69 141.42 141.62 6.7K
13:32 141.65 141.65 141.50 141.50 1.2K
13:33 141.41 141.63 141.41 141.50 1.9K
13:34 141.62 141.62 141.51 141.60 3.0K
13:35 141.60 141.60 141.51 141.58 3.3K
13:36 141.58 141.60 141.51 141.60 4.6K
13:37 141.60 141.62 141.50 141.50 7.7K
13:38 141.65 141.65 141.50 141.50 4.1K
13:39 141.65 141.65 141.51 141.65 3.5K
13:40 141.65 141.72 141.55 141.55 7.1K
13:41 141.51 141.80 141.50 141.80 23.2K
13:42 141.70 141.79 141.65 141.65 4.0K
13:43 141.63 141.79 141.63 141.63 3.1K
13:44 141.79 141.79 141.63 141.65 9.6K
13:45 141.79 141.80 141.65 141.80 2.4K
13:46 141.65 141.80 141.65 141.80 1.8K
13:47 141.80 141.80 141.65 141.65 1.4K
13:48 141.53 141.65 141.33 141.65 10.7K
13:49 141.53 141.65 141.53 141.60 0.9K
13:50 141.60 141.60 141.60 141.60 0.6K
13:51 141.60 141.60 141.50 141.50 0.8K
13:52 141.57 141.57 141.51 141.57 1.1K
13:53 141.57 141.59 141.50 141.58 3.5K
13:54 141.58 141.58 141.58 141.58 0.3K
13:55 141.57 141.57 141.15 141.15 29.9K
13:56 141.21 141.31 141.21 141.31 25.9K
13:57 141.45 141.45 141.31 141.32 27.4K
13:58 141.32 141.45 141.32 141.45 44.4K
13:59 141.45 141.45 141.39 141.45 0.9K
14:00 141.45 141.45 141.41 141.41 47.4K
14:01 141.41 141.45 141.07 141.15 15.6K
14:02 141.15 141.15 140.40 140.40 46.4K
14:03 140.48 140.95 140.21 140.21 45.5K
14:04 140.14 140.33 140.06 140.06 29.7K
14:05 140.06 140.40 140.00 140.05 22.0K
14:06 140.34 140.40 140.26 140.40 4.6K
14:07 140.35 140.40 140.18 140.24 19.1K
14:08 140.08 140.08 139.65 139.65 22.5K
14:09 139.96 139.98 139.63 139.63 19.9K
14:10 139.60 139.71 139.37 139.60 33.7K
14:11 139.60 140.15 139.60 139.95 9.2K
14:12 139.94 140.40 139.94 140.40 8.0K
14:13 140.27 140.50 140.27 140.41 2.8K
14:14 140.45 140.56 140.45 140.47 3.1K
14:15 140.47 140.58 140.41 140.55 8.4K
14:16 140.55 140.55 140.37 140.37 3.6K
14:17 140.37 140.38 140.26 140.26 2.8K
14:18 140.29 140.29 140.09 140.13 5.8K
14:19 140.13 140.24 139.90 139.90 10.5K
14:20 139.90 140.43 139.90 140.04 16.0K
14:21 140.04 140.16 140.00 140.10 1.8K
14:22 140.10 140.14 139.76 139.76 5.5K
14:23 139.75 139.75 139.57 139.59 16.6K
14:24 139.61 139.80 139.60 139.70 4.5K
14:25 139.70 139.85 139.67 139.85 6.0K
14:26 139.79 139.79 139.57 139.78 2.6K
14:27 139.66 139.72 139.15 139.15 21.0K
14:28 139.15 139.30 139.10 139.30 21.5K
14:29 139.14 139.30 139.00 139.00 13.6K
14:30 139.01 139.30 138.90 139.30 26.9K
14:31 138.93 139.24 138.86 139.13 19.2K
14:32 138.92 139.19 138.89 139.01 3.9K
14:33 139.12 139.22 139.12 139.12 2.9K
14:34 139.22 139.38 139.07 139.38 16.2K
14:35 139.54 139.54 139.45 139.50 1.5K
14:36 139.80 139.80 139.60 139.78 2.2K
14:37 139.63 139.78 139.48 139.60 3.7K
14:38 139.63 139.63 139.16 139.16 6.0K
14:39 139.11 139.41 139.03 139.28 5.3K
14:40 139.13 139.34 138.90 139.34 22.0K
14:41 139.31 139.31 139.00 139.10 4.3K
14:42 139.09 139.13 138.90 139.13 2.0K
14:43 139.13 139.13 138.96 139.11 0.6K
14:44 139.08 139.08 138.80 138.90 14.7K
14:45 138.80 138.95 138.79 138.95 3.7K
14:46 138.80 138.95 138.80 138.92 1.8K
14:47 138.92 139.10 138.80 139.10 5.1K
14:48 139.10 139.45 139.02 139.16 15.5K
14:49 139.25 139.25 139.01 139.01 5.3K
14:50 139.02 139.04 138.96 139.04 11.2K
14:51 138.99 138.99 138.75 138.75 16.3K
14:52 138.85 139.54 138.75 139.46 13.0K
14:53 139.42 139.50 138.92 139.18 13.2K
14:54 139.25 139.25 139.06 139.23 3.6K
14:55 139.07 139.29 139.07 139.29 1.7K
14:56 139.07 139.76 139.07 139.73 22.8K
14:57 139.83 140.03 139.78 140.00 15.6K
14:58 139.96 140.47 139.85 140.01 33.4K
14:59 140.01 140.01 139.34 139.69 23.1K
15:00 139.97 140.24 139.95 139.97 4.7K
15:01 139.97 140.15 139.76 139.96 7.2K
15:02 139.96 140.09 139.89 139.89 4.5K
15:03 139.75 139.75 139.15 139.51 23.4K
15:04 139.45 139.63 139.41 139.50 2.5K
15:05 139.50 139.87 139.50 139.59 8.5K
15:06 139.78 139.78 139.62 139.62 2.5K
15:07 139.59 141.80 139.59 141.24 254.1K
15:08 141.00 141.50 140.72 140.98 112.8K
15:09 140.98 141.00 140.62 140.62 30.6K
15:10 140.64 140.96 140.64 140.82 73.0K
15:11 140.82 140.82 140.26 140.45 47.7K
15:12 140.49 140.49 140.30 140.35 14.0K
15:13 140.35 140.40 140.33 140.33 12.9K
15:14 140.34 140.35 140.15 140.18 22.8K
15:15 140.15 140.18 140.15 140.18 17.3K
15:16 140.20 140.20 139.61 139.65 77.1K
15:17 139.78 139.78 139.60 139.68 25.7K
15:18 139.76 139.76 139.21 139.66 68.7K
15:19 139.50 139.65 139.47 139.50 12.2K
15:20 139.69 139.86 139.11 139.38 52.6K
15:21 139.36 140.00 139.36 140.00 34.7K
15:22 139.74 140.08 139.60 139.79 26.2K
15:23 139.76 139.76 139.61 139.63 6.6K
15:24 139.67 139.70 139.55 139.56 15.0K
15:25 139.55 139.67 139.44 139.55 19.9K
15:26 139.55 139.70 139.52 139.70 16.4K
15:27 139.65 139.78 139.65 139.71 20.4K
15:28 139.66 139.73 139.65 139.70 18.9K
15:29 139.71 140.28 139.50 140.28 58.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar