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
09:07 132.15 132.15 132.15 132.15 35.5K
09:15 132.45 132.70 130.90 131.34 131.5K
09:16 131.50 131.88 131.42 131.80 32.1K
09:17 131.67 131.67 131.06 131.06 43.9K
09:18 131.26 131.40 131.19 131.19 53.5K
09:19 131.08 131.08 130.27 130.27 53.7K
09:20 130.26 130.41 130.26 130.28 21.3K
09:21 130.40 130.40 128.86 128.86 76.7K
09:22 129.20 130.01 129.02 130.01 27.8K
09:23 130.43 130.50 130.24 130.39 17.3K
09:24 130.35 130.45 130.21 130.45 20.3K
09:25 130.60 131.11 130.60 131.11 35.7K
09:26 131.10 131.93 131.10 131.88 63.8K
09:27 131.82 131.97 131.62 131.97 44.1K
09:28 131.89 131.96 131.58 131.96 32.0K
09:29 131.90 131.90 131.50 131.80 32.6K
09:30 131.54 131.89 131.01 131.01 71.7K
09:31 131.25 131.25 130.76 130.80 25.3K
09:32 130.75 130.94 130.25 130.76 38.8K
09:33 130.44 130.87 130.44 130.87 10.2K
09:34 130.87 131.50 130.87 131.32 18.6K
09:35 131.40 131.45 131.20 131.29 9.9K
09:36 131.37 131.45 131.22 131.29 9.3K
09:37 131.84 131.89 131.44 131.65 39.7K
09:38 131.89 132.40 131.89 132.29 35.3K
09:39 132.29 133.15 132.25 133.15 48.7K
09:40 133.13 133.13 132.64 132.64 39.1K
09:41 132.75 132.95 132.72 132.83 16.2K
09:42 132.84 133.09 132.66 133.09 41.6K
09:43 132.95 132.95 132.80 132.94 22.3K
09:44 132.70 132.94 132.70 132.80 12.9K
09:45 132.71 132.79 132.40 132.40 18.4K
09:46 132.00 132.47 132.00 132.44 37.2K
09:47 132.44 132.51 132.29 132.50 17.1K
09:48 132.35 132.78 132.35 132.78 12.9K
09:49 132.95 133.00 132.61 132.75 21.3K
09:50 132.72 132.92 132.58 132.90 20.7K
09:51 132.80 132.95 132.58 132.58 19.9K
09:52 132.58 132.58 132.38 132.50 12.4K
09:53 132.53 132.79 132.41 132.69 5.8K
09:54 132.79 132.95 132.76 132.76 67.6K
09:55 132.78 132.88 132.54 132.54 17.9K
09:56 132.54 132.66 132.51 132.60 8.5K
09:57 132.52 132.52 132.03 132.03 40.0K
09:58 132.03 132.47 132.03 132.29 12.2K
09:59 132.00 132.21 132.00 132.21 10.4K
10:00 132.27 132.27 131.85 132.06 43.1K
10:01 132.20 132.26 132.06 132.10 2.4K
10:02 132.10 132.25 132.10 132.24 3.4K
10:03 132.24 132.27 132.15 132.27 3.6K
10:04 132.26 132.49 132.06 132.49 14.0K
10:05 132.49 132.49 132.48 132.49 7.7K
10:06 132.67 132.75 132.49 132.49 36.3K
10:07 132.67 132.67 132.16 132.39 9.0K
10:08 132.18 132.40 132.18 132.30 9.1K
10:09 132.49 132.51 132.48 132.48 7.5K
10:10 132.31 132.45 132.07 132.30 10.8K
10:11 132.31 132.43 132.22 132.24 7.2K
10:12 132.24 132.40 132.24 132.26 4.2K
10:13 132.38 132.40 132.25 132.30 6.9K
10:14 132.50 133.15 132.50 132.93 86.2K
10:15 132.90 132.95 132.70 132.82 44.6K
10:16 132.82 132.89 132.56 132.56 6.5K
10:17 132.56 132.93 132.56 132.93 4.5K
10:18 132.80 133.05 132.80 132.97 10.7K
10:19 133.15 133.15 133.00 133.00 17.2K
10:20 132.95 133.45 132.87 133.45 23.2K
10:21 133.47 133.70 133.18 133.49 30.3K
10:22 133.47 134.00 133.47 133.78 47.0K
10:23 134.00 134.30 133.80 134.16 35.0K
10:24 134.10 134.59 133.90 134.08 92.6K
10:25 134.09 134.15 133.78 133.78 22.4K
10:26 133.99 134.10 133.78 134.00 27.3K
10:27 134.15 134.74 134.15 134.52 36.0K
10:28 134.62 134.90 134.55 134.87 24.8K
10:29 134.98 135.70 134.98 135.45 134.4K
10:30 135.50 135.79 135.00 135.21 36.7K
10:31 135.21 135.40 135.00 135.01 22.7K
10:32 135.12 135.18 134.47 134.47 38.8K
10:33 134.48 134.98 134.26 134.98 24.9K
10:34 134.95 135.36 134.94 135.05 22.5K
10:35 135.24 135.42 135.20 135.39 33.6K
10:36 135.29 135.53 135.29 135.40 26.0K
10:37 135.20 135.33 135.14 135.14 16.4K
10:38 134.85 135.00 134.50 135.00 26.0K
10:39 135.00 135.00 134.74 134.75 5.6K
10:40 134.86 135.00 134.80 134.94 16.4K
10:41 134.94 135.01 134.80 134.90 7.9K
10:42 134.90 134.90 134.80 134.80 6.6K
10:43 134.81 134.83 134.60 134.64 9.3K
10:44 134.64 134.70 134.41 134.41 18.8K
10:45 134.41 135.25 134.41 135.25 48.4K
10:46 135.50 136.30 135.50 136.30 106.6K
10:47 136.30 136.45 135.90 136.45 55.6K
10:48 136.38 136.38 136.02 136.10 24.7K
10:49 136.10 136.10 135.90 135.90 25.0K
10:50 136.01 136.10 136.01 136.10 8.5K
10:51 136.10 136.10 135.82 135.82 26.2K
10:52 135.80 136.00 135.80 136.00 22.6K
10:53 136.03 136.40 136.00 136.00 19.4K
10:54 136.16 136.30 136.05 136.18 23.7K
10:55 136.18 136.23 136.04 136.05 7.2K
10:56 136.05 136.10 135.92 135.96 8.1K
10:57 135.92 136.00 135.85 135.96 5.3K
10:58 135.92 136.00 135.65 135.80 17.8K
10:59 135.80 135.80 135.62 135.75 4.2K
11:00 135.75 135.75 135.52 135.68 9.2K
11:01 135.52 135.82 135.10 135.82 54.8K
11:02 135.44 135.97 135.44 135.67 10.5K
11:03 135.79 135.79 135.67 135.79 3.5K
11:04 135.80 136.30 135.70 136.14 21.1K
11:05 136.14 136.80 136.14 136.70 49.3K
11:06 136.70 136.71 136.57 136.65 36.0K
11:07 136.99 137.50 136.95 136.99 137.6K
11:08 136.82 137.34 136.75 137.00 34.3K
11:09 137.03 137.27 136.77 137.24 41.1K
11:10 137.19 137.32 137.00 137.07 24.6K
11:11 137.16 137.38 137.00 137.01 37.0K
11:12 137.14 137.19 136.90 136.90 17.2K
11:13 136.90 137.08 136.80 137.08 18.6K
11:14 137.08 137.40 137.00 137.30 24.9K
11:15 137.34 138.70 137.34 138.70 199.8K
11:16 138.42 138.69 138.35 138.49 56.5K
11:17 138.26 138.26 137.75 137.75 45.6K
11:18 137.82 137.96 137.75 137.79 19.2K
11:19 137.60 137.60 137.39 137.59 18.5K
11:20 137.55 137.65 137.30 137.30 25.8K
11:21 137.13 137.50 137.10 137.43 21.9K
11:22 137.44 137.60 137.44 137.44 12.2K
11:23 137.43 138.20 137.40 138.20 64.0K
11:24 138.08 138.45 137.80 137.95 41.6K
11:25 138.29 138.67 138.08 138.08 38.2K
11:26 138.48 138.48 137.67 137.67 20.1K
11:27 137.48 137.81 137.31 137.81 14.2K
11:28 138.09 138.09 137.30 137.30 13.3K
11:29 137.53 137.62 137.32 137.42 8.4K
11:30 137.49 137.49 137.00 137.00 55.9K
11:31 136.99 136.99 136.55 136.55 48.1K
11:32 136.90 138.03 136.90 138.03 41.3K
11:33 138.30 138.50 138.30 138.49 36.1K
11:34 138.49 138.49 137.91 138.26 23.9K
11:35 138.21 139.30 138.04 138.92 151.3K
11:36 138.94 139.11 138.85 139.11 47.3K
11:37 139.29 139.29 139.00 139.00 30.8K
11:38 139.10 139.30 138.81 138.81 92.2K
11:39 138.84 139.00 138.35 139.00 30.4K
11:40 138.66 139.14 138.66 138.82 30.0K
11:41 139.05 139.06 138.84 139.06 12.0K
11:42 139.00 139.15 138.91 139.01 14.8K
11:43 139.14 139.20 139.02 139.20 15.7K
11:44 139.16 139.30 138.41 138.41 59.4K
11:45 138.60 138.87 138.59 138.80 9.9K
11:46 138.69 139.23 138.69 139.05 39.8K
11:47 138.85 139.30 138.85 139.25 93.5K
11:48 139.30 139.48 139.04 139.29 43.4K
11:49 139.50 139.50 138.84 138.85 46.5K
11:50 138.84 139.00 138.80 138.80 19.5K
11:51 138.89 138.99 138.70 138.70 10.9K
11:52 138.94 138.94 138.61 138.61 11.4K
11:53 138.60 138.62 138.10 138.24 27.7K
11:54 138.00 138.49 138.00 138.36 35.0K
11:55 138.36 138.50 138.16 138.16 11.6K
11:56 138.25 138.34 138.04 138.04 14.7K
11:57 138.02 138.05 137.56 137.65 29.5K
11:58 137.65 137.90 137.65 137.90 9.0K
11:59 137.84 137.84 137.50 137.60 29.3K
12:00 137.64 137.64 137.03 137.33 44.5K
12:01 137.06 137.75 137.06 137.55 27.2K
12:02 137.72 137.74 137.30 137.30 9.3K
12:03 137.50 137.50 137.02 137.11 25.5K
12:04 137.11 137.12 136.90 136.90 10.4K
12:05 136.81 137.00 136.80 137.00 12.6K
12:06 137.00 137.07 136.80 137.01 23.1K
12:07 137.21 137.21 137.05 137.20 12.4K
12:08 137.20 137.40 137.20 137.40 7.0K
12:09 137.49 137.49 137.41 137.41 9.5K
12:10 137.49 137.49 137.40 137.41 3.7K
12:11 137.49 137.49 137.05 137.10 17.1K
12:12 137.43 137.46 137.29 137.36 4.2K
12:13 137.36 137.48 137.36 137.48 2.4K
12:14 137.64 137.70 137.50 137.69 8.9K
12:15 137.67 137.75 137.48 137.75 18.3K
12:16 137.72 137.72 137.46 137.46 13.2K
12:17 137.46 137.63 137.28 137.46 16.8K
12:18 137.09 137.80 137.09 137.79 19.6K
12:19 137.78 137.78 137.61 137.76 2.8K
12:20 137.76 137.80 137.75 137.75 3.4K
12:21 137.70 137.75 137.50 137.50 4.8K
12:22 137.50 137.70 137.50 137.62 9.2K
12:23 137.62 137.70 137.50 137.70 1.4K
12:24 137.68 137.70 137.51 137.67 2.4K
12:25 137.51 137.65 137.51 137.51 4.6K
12:26 137.53 137.60 137.52 137.60 4.8K
12:27 137.52 138.50 137.51 138.50 47.5K
12:28 138.36 138.59 138.36 138.46 15.6K
12:29 138.11 138.42 137.83 138.42 27.3K
12:30 138.42 138.42 138.05 138.05 3.3K
12:31 138.18 138.33 138.11 138.32 9.0K
12:32 138.12 138.30 138.01 138.27 7.8K
12:33 138.00 138.00 137.80 137.95 4.0K
12:34 137.81 137.97 137.68 137.89 13.5K
12:35 137.87 137.89 137.70 137.70 2.9K
12:36 137.70 137.86 137.70 137.85 2.3K
12:37 137.85 137.85 137.42 137.65 17.9K
12:38 137.51 137.67 136.50 136.86 37.2K
12:39 136.86 136.98 136.81 136.95 10.0K
12:40 136.82 136.83 136.60 136.61 5.4K
12:41 136.60 136.96 136.60 136.88 45.6K
12:42 136.84 136.85 136.70 136.80 8.8K
12:43 136.88 136.90 136.74 136.76 4.3K
12:44 136.90 136.95 136.76 136.90 8.6K
12:45 136.80 137.00 136.80 137.00 3.3K
12:46 137.00 137.00 136.88 136.99 4.7K
12:47 136.85 137.67 136.85 137.52 10.4K
12:48 137.69 137.69 137.24 137.65 9.4K
12:49 137.59 137.61 137.29 137.29 7.4K
12:50 137.29 137.50 137.29 137.49 3.1K
12:51 137.46 137.46 137.35 137.40 0.5K
12:52 137.40 137.45 137.29 137.45 7.2K
12:53 137.45 137.50 137.25 137.30 4.6K
12:54 137.34 137.34 137.00 137.00 5.7K
12:55 137.25 137.34 137.15 137.26 5.1K
12:56 137.31 137.46 137.21 137.46 6.6K
12:57 137.49 137.49 137.28 137.42 6.9K
12:58 137.40 137.45 137.30 137.45 2.3K
12:59 137.46 137.59 137.46 137.51 6.6K
13:00 137.59 137.68 137.46 137.46 6.2K
13:01 137.46 137.46 137.06 137.06 3.2K
13:02 137.06 137.20 136.99 137.00 7.8K
13:03 136.99 136.99 136.78 136.78 54.7K
13:04 136.78 137.00 136.70 137.00 9.3K
13:05 137.00 137.00 136.74 136.74 18.0K
13:06 136.80 136.80 136.69 136.69 4.2K
13:07 136.50 136.50 136.14 136.39 22.5K
13:08 136.50 136.70 136.50 136.60 2.9K
13:09 136.70 136.70 136.60 136.69 4.2K
13:10 136.69 136.69 136.45 136.60 6.1K
13:11 136.57 136.60 136.39 136.55 9.1K
13:12 136.55 136.58 136.31 136.40 13.3K
13:13 136.40 136.44 136.21 136.21 4.8K
13:14 136.35 136.47 136.20 136.47 4.6K
13:15 136.47 136.48 136.25 136.43 6.0K
13:16 136.40 136.49 136.40 136.40 1.9K
13:17 136.40 136.70 136.20 136.20 17.7K
13:18 136.40 136.48 136.27 136.27 18.1K
13:19 136.30 136.55 136.30 136.32 3.7K
13:20 136.50 136.59 136.41 136.53 11.5K
13:21 136.53 136.53 136.31 136.33 1.7K
13:22 136.50 136.70 136.36 136.70 4.5K
13:23 136.70 136.82 136.70 136.80 2.6K
13:24 136.92 136.92 136.70 136.70 5.1K
13:25 136.82 136.95 136.70 136.82 3.8K
13:26 136.95 137.20 136.85 137.19 20.6K
13:27 137.19 137.19 137.02 137.02 7.0K
13:28 136.97 137.06 136.90 137.02 11.5K
13:29 137.06 137.06 137.02 137.06 2.4K
13:30 137.06 137.15 137.00 137.15 8.8K
13:31 137.02 137.67 137.02 137.65 34.0K
13:32 137.67 137.67 137.32 137.62 5.4K
13:33 137.62 137.63 137.17 137.43 15.2K
13:34 137.43 137.60 137.31 137.37 4.8K
13:35 137.60 137.60 137.15 137.41 12.0K
13:36 137.57 137.57 137.39 137.39 1.3K
13:37 137.40 137.40 137.39 137.39 0.5K
13:38 137.39 137.48 137.35 137.35 4.3K
13:39 137.44 137.44 137.25 137.25 3.1K
13:40 137.38 137.59 137.15 137.50 25.0K
13:41 137.50 137.50 137.45 137.45 5.3K
13:42 137.45 137.45 137.19 137.31 9.5K
13:43 137.29 137.41 137.29 137.39 6.8K
13:44 137.21 137.40 137.20 137.20 20.5K
13:45 137.01 137.19 137.00 137.00 8.5K
13:46 137.00 137.20 137.00 137.20 3.7K
13:47 137.03 137.50 137.03 137.30 9.8K
13:48 137.39 137.39 137.27 137.27 1.3K
13:49 137.39 137.39 137.03 137.22 8.0K
13:50 137.02 137.30 137.02 137.25 10.3K
13:51 137.25 137.65 137.25 137.65 19.8K
13:52 137.65 137.75 137.52 137.68 10.2K
13:53 137.71 137.75 137.67 137.67 7.7K
13:54 137.52 137.95 137.52 137.95 34.0K
13:55 137.77 137.99 137.77 137.99 41.9K
13:56 137.84 137.84 137.60 137.73 17.3K
13:57 137.73 137.76 136.73 136.73 20.9K
13:58 136.50 136.79 136.47 136.78 14.1K
13:59 136.70 136.72 136.55 136.72 3.6K
14:00 136.57 136.87 136.57 136.79 12.8K
14:01 136.78 136.79 136.60 136.74 3.8K
14:02 136.74 136.74 136.65 136.65 2.4K
14:03 136.76 136.80 136.65 136.80 13.4K
14:04 136.95 137.09 136.80 137.09 9.8K
14:05 137.50 137.60 137.32 137.53 64.5K
14:06 137.41 137.54 137.25 137.46 7.4K
14:07 137.46 137.46 137.26 137.26 1.6K
14:08 137.40 137.75 137.25 137.58 26.1K
14:09 137.55 137.58 137.28 137.30 10.5K
14:10 137.05 137.25 137.05 137.25 5.6K
14:11 137.15 137.47 137.10 137.47 8.4K
14:12 137.47 137.47 137.00 137.25 9.6K
14:13 137.15 137.24 136.90 136.90 13.0K
14:14 137.09 137.60 137.05 137.60 11.1K
14:15 137.60 137.60 137.26 137.26 3.4K
14:16 137.34 137.36 137.15 137.15 3.8K
14:17 137.16 137.60 137.15 137.37 6.5K
14:18 137.49 137.80 137.38 137.59 12.8K
14:19 137.56 137.65 137.43 137.65 7.5K
14:20 137.65 137.70 137.50 137.50 1.1K
14:21 137.75 138.15 137.75 138.02 67.0K
14:22 138.02 138.45 138.02 138.44 25.0K
14:23 138.40 138.50 138.00 138.21 74.8K
14:24 138.21 138.21 137.93 138.01 10.5K
14:25 137.99 137.99 137.49 137.49 12.2K
14:26 137.53 137.98 137.42 137.50 17.4K
14:27 137.50 137.90 137.40 137.90 11.1K
14:28 138.00 138.00 137.80 137.99 11.2K
14:29 138.00 138.00 137.80 137.85 6.1K
14:30 137.76 137.80 137.54 137.54 2.0K
14:31 137.54 137.75 137.50 137.75 5.7K
14:32 137.75 137.75 137.55 137.60 9.9K
14:33 137.60 137.64 137.50 137.64 18.8K
14:34 137.64 137.68 137.50 137.60 1.7K
14:35 137.70 137.70 137.45 137.64 28.4K
14:36 137.46 137.68 137.45 137.45 4.7K
14:37 137.35 137.66 137.30 137.66 15.8K
14:38 137.65 137.66 137.64 137.64 1.3K
14:39 137.51 137.60 137.38 137.38 4.8K
14:40 137.38 137.95 137.38 137.95 28.5K
14:41 137.78 137.99 137.59 137.88 52.1K
14:42 137.63 137.86 137.63 137.64 4.7K
14:43 137.64 137.82 137.64 137.70 14.1K
14:44 137.78 137.78 137.66 137.66 4.5K
14:45 137.66 137.76 137.50 137.65 9.9K
14:46 137.51 137.62 137.50 137.50 8.3K
14:47 137.60 137.73 137.54 137.60 7.4K
14:48 137.66 137.67 137.66 137.67 0.8K
14:49 137.67 137.75 137.66 137.68 5.9K
14:50 137.68 137.73 137.66 137.66 4.6K
14:51 137.73 137.87 137.73 137.76 19.9K
14:52 137.76 137.95 137.76 137.95 14.1K
14:53 137.88 137.99 137.88 137.99 14.3K
14:54 137.90 137.99 137.90 137.99 6.6K
14:55 137.98 138.00 137.76 137.76 15.6K
14:56 137.90 137.90 137.72 137.82 12.9K
14:57 137.79 137.82 137.73 137.80 3.6K
14:58 137.76 137.80 137.70 137.70 3.0K
14:59 137.70 137.71 137.65 137.65 12.4K
15:00 137.80 137.80 137.65 137.79 5.7K
15:01 137.80 137.80 137.66 137.66 13.0K
15:02 137.67 137.73 137.60 137.65 42.4K
15:03 137.70 137.93 137.61 137.93 14.3K
15:04 137.96 137.99 137.96 137.98 3.2K
15:05 137.98 137.99 137.63 137.79 23.1K
15:06 137.80 137.80 137.52 137.59 9.6K
15:07 137.51 137.59 137.26 137.26 64.2K
15:08 137.42 137.48 137.20 137.20 17.9K
15:09 137.25 137.54 137.17 137.54 22.0K
15:10 137.57 137.57 137.21 137.21 31.1K
15:11 137.38 137.60 137.27 137.50 12.8K
15:12 137.53 137.68 137.50 137.55 8.0K
15:13 137.50 137.64 137.41 137.41 9.9K
15:14 137.46 137.67 137.40 137.67 15.6K
15:15 137.60 137.65 137.45 137.54 23.6K
15:16 137.50 137.60 137.50 137.50 34.4K
15:17 137.60 137.66 137.40 137.49 21.2K
15:18 137.44 137.50 137.26 137.50 57.7K
15:19 137.50 137.74 137.50 137.66 27.3K
15:20 137.68 137.68 137.46 137.46 35.2K
15:21 137.36 137.90 137.36 137.68 38.5K
15:22 137.75 137.99 137.71 137.99 51.4K
15:23 137.99 137.99 137.73 137.99 22.5K
15:24 137.95 137.99 137.80 137.84 42.9K
15:25 137.81 138.00 137.74 137.74 37.2K
15:26 137.75 138.00 137.75 138.00 65.5K
15:27 137.91 138.20 137.91 138.18 30.9K
15:28 138.20 138.20 137.90 137.99 71.6K
15:29 137.85 137.85 136.91 137.67 160.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar