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
09:07 126.50 126.50 126.50 126.50 25.3K
09:15 126.44 128.03 126.44 127.87 125.8K
09:16 127.79 128.03 127.00 127.00 55.4K
09:17 126.50 127.20 126.50 126.67 67.6K
09:18 127.06 127.47 127.06 127.29 54.3K
09:19 127.30 127.75 127.23 127.70 35.5K
09:20 127.56 127.69 127.05 127.27 35.3K
09:21 127.29 127.29 127.05 127.26 55.9K
09:22 127.06 128.30 127.06 128.30 55.1K
09:23 128.00 128.16 127.99 127.99 35.0K
09:24 127.80 128.38 127.65 127.65 29.4K
09:25 127.80 128.09 127.68 127.78 26.7K
09:26 128.01 128.65 128.01 128.65 85.9K
09:27 128.70 129.36 128.70 129.02 43.3K
09:28 129.04 129.04 128.45 128.45 37.0K
09:29 128.47 128.50 128.30 128.30 21.8K
09:30 128.22 128.22 127.00 127.04 125.7K
09:31 127.25 127.41 126.90 127.41 71.1K
09:32 127.33 127.36 126.80 126.80 16.8K
09:33 126.80 126.80 126.29 126.48 65.2K
09:34 126.76 127.22 126.50 126.52 31.2K
09:35 126.63 127.00 126.61 126.79 32.7K
09:36 126.61 126.80 126.61 126.61 53.4K
09:37 126.64 126.64 125.86 125.86 53.2K
09:38 125.82 125.85 125.53 125.56 25.4K
09:39 125.58 125.78 125.56 125.57 27.0K
09:40 125.70 126.39 125.70 126.15 26.3K
09:41 126.67 126.67 126.10 126.40 27.1K
09:42 126.50 126.68 126.50 126.58 25.7K
09:43 126.87 126.87 126.30 126.60 20.9K
09:44 126.63 126.90 126.40 126.40 32.0K
09:45 126.24 126.25 126.01 126.09 23.6K
09:46 126.09 126.50 126.09 126.50 15.6K
09:47 126.26 126.75 126.26 126.43 15.6K
09:48 126.30 126.64 126.20 126.64 21.0K
09:49 126.56 126.56 126.39 126.39 4.4K
09:50 126.39 126.56 126.21 126.56 4.4K
09:51 126.55 126.75 126.24 126.24 10.3K
09:52 126.11 126.42 126.03 126.03 17.5K
09:53 126.03 126.27 126.00 126.20 13.9K
09:54 126.22 126.55 126.22 126.55 13.1K
09:55 126.34 126.34 126.00 126.05 26.4K
09:56 126.04 126.11 125.80 125.96 23.3K
09:57 125.97 125.97 125.41 125.41 24.6K
09:58 125.55 125.57 124.35 124.62 57.6K
09:59 124.65 125.43 124.65 125.43 13.7K
10:00 125.44 125.44 125.18 125.40 13.5K
10:01 125.25 126.00 124.90 126.00 78.2K
10:02 125.94 125.94 125.47 125.47 11.6K
10:03 125.47 125.94 125.47 125.94 10.8K
10:04 125.85 125.85 125.51 125.51 13.5K
10:05 125.30 125.49 125.05 125.05 2.0K
10:06 125.06 125.43 125.06 125.43 12.5K
10:07 125.50 125.80 125.38 125.78 14.6K
10:08 125.78 125.78 125.24 125.24 8.0K
10:09 125.29 125.36 125.01 125.12 5.6K
10:10 125.12 125.87 125.12 125.87 11.8K
10:11 125.84 125.97 125.60 125.97 16.7K
10:12 125.96 126.00 125.79 125.92 5.6K
10:13 125.74 125.76 125.50 125.70 15.7K
10:14 125.50 125.78 125.50 125.77 5.0K
10:15 125.71 125.71 125.20 125.20 37.2K
10:16 125.13 125.13 124.60 125.03 44.9K
10:17 125.00 125.00 124.75 124.91 12.0K
10:18 124.91 125.00 124.90 124.90 26.5K
10:19 124.90 124.98 124.73 124.90 10.9K
10:20 124.90 125.13 124.72 125.00 9.8K
10:21 125.14 125.32 125.00 125.11 1.6K
10:22 125.25 125.27 124.94 125.27 11.6K
10:23 125.27 125.56 125.27 125.40 3.8K
10:24 125.53 125.53 125.13 125.13 5.3K
10:25 125.13 125.39 125.13 125.39 7.1K
10:26 125.34 125.34 124.90 124.90 55.6K
10:27 124.62 124.71 124.62 124.71 10.6K
10:28 124.78 124.80 124.34 124.34 44.9K
10:29 124.00 124.74 123.71 124.23 39.3K
10:30 124.50 124.53 124.30 124.47 3.8K
10:31 124.42 124.54 124.26 124.41 17.9K
10:32 124.40 124.40 124.14 124.22 9.6K
10:33 124.20 124.25 124.09 124.23 6.7K
10:34 124.23 124.39 124.09 124.39 4.6K
10:35 124.40 124.60 124.40 124.59 6.4K
10:36 124.60 124.60 124.16 124.40 7.2K
10:37 124.25 124.38 123.82 124.08 20.6K
10:38 124.05 124.25 123.80 123.80 6.4K
10:39 124.00 124.00 123.70 123.86 11.5K
10:40 123.76 123.93 123.60 123.60 7.1K
10:41 123.71 123.87 123.62 123.87 2.4K
10:42 123.78 123.92 123.76 123.92 19.9K
10:43 124.00 124.46 124.00 124.46 20.6K
10:44 124.57 124.73 124.50 124.67 5.3K
10:45 124.67 124.99 124.49 124.49 36.9K
10:46 124.49 124.69 124.49 124.52 28.9K
10:47 124.45 124.66 124.45 124.51 14.4K
10:48 124.50 124.57 124.22 124.54 4.9K
10:49 124.32 124.49 124.10 124.10 12.1K
10:50 124.23 124.23 124.05 124.14 12.7K
10:51 124.07 124.07 123.71 123.86 7.5K
10:52 123.71 124.06 123.71 123.82 38.6K
10:53 123.94 123.94 123.76 123.76 10.0K
10:54 123.77 123.77 123.27 123.31 61.2K
10:55 123.30 123.30 123.25 123.25 11.4K
10:56 123.30 123.50 123.18 123.18 8.3K
10:57 123.19 123.19 123.15 123.15 20.5K
10:58 123.01 123.18 122.90 123.15 31.6K
10:59 123.18 123.67 123.18 123.64 15.8K
11:00 123.64 123.69 123.00 123.69 22.5K
11:01 123.63 123.63 123.29 123.29 13.3K
11:02 123.29 123.29 123.02 123.26 8.4K
11:03 123.26 123.26 123.08 123.08 6.3K
11:04 123.08 123.08 122.91 122.91 15.7K
11:05 122.90 122.90 122.41 122.69 22.2K
11:06 122.70 122.77 122.61 122.61 34.7K
11:07 122.77 122.77 122.49 122.77 11.8K
11:08 122.77 122.77 122.56 122.59 13.1K
11:09 122.55 122.69 122.49 122.68 12.0K
11:10 122.57 122.70 122.55 122.68 29.2K
11:11 122.68 123.15 122.68 123.12 53.0K
11:12 123.11 123.11 122.76 122.90 30.4K
11:13 123.10 123.10 122.80 122.90 11.0K
11:14 122.80 123.10 122.80 123.10 31.3K
11:15 123.09 123.22 123.09 123.21 6.4K
11:16 123.22 123.22 123.12 123.14 11.8K
11:17 123.21 123.49 123.21 123.47 19.0K
11:18 123.47 123.47 123.30 123.45 5.2K
11:19 123.45 123.45 123.31 123.34 10.9K
11:20 123.29 123.36 123.15 123.27 11.8K
11:21 123.34 123.45 123.34 123.40 24.6K
11:22 123.35 123.37 123.15 123.15 11.5K
11:23 123.00 123.14 122.90 123.04 33.2K
11:24 123.00 123.05 123.00 123.04 8.9K
11:25 123.04 123.05 122.75 122.80 23.6K
11:26 123.17 123.38 123.06 123.38 13.3K
11:27 123.48 123.49 123.26 123.26 71.6K
11:28 123.25 123.26 122.75 122.76 21.6K
11:29 122.70 123.38 122.70 123.30 24.2K
11:30 123.38 123.50 123.27 123.50 17.7K
11:31 123.49 123.49 123.33 123.44 4.7K
11:32 123.44 123.45 123.44 123.45 6.5K
11:33 123.45 123.50 123.38 123.44 5.5K
11:34 123.49 123.49 123.25 123.26 27.8K
11:35 123.20 123.60 123.13 123.37 12.7K
11:36 123.27 123.48 123.27 123.41 2.6K
11:37 123.25 123.29 122.74 123.29 33.8K
11:38 123.29 123.29 122.91 123.10 1.5K
11:39 123.10 123.10 122.99 122.99 3.7K
11:40 122.81 123.19 122.81 123.19 11.5K
11:41 122.99 123.16 122.91 122.91 4.2K
11:42 123.00 123.10 122.45 122.91 26.5K
11:43 123.10 123.10 122.75 123.00 3.6K
11:44 123.00 123.04 122.77 122.80 7.1K
11:45 122.98 123.00 122.97 123.00 0.7K
11:46 123.07 123.07 122.82 122.82 1.9K
11:47 122.80 122.92 122.77 122.77 1.9K
11:48 122.78 122.92 122.78 122.92 1.3K
11:49 122.94 122.95 122.92 122.92 1.2K
11:50 123.00 123.00 122.90 122.90 1.4K
11:51 122.90 122.90 122.80 122.90 2.2K
11:52 122.90 122.95 122.83 122.83 2.8K
11:53 122.82 122.90 122.80 122.80 3.4K
11:54 122.82 123.00 122.82 122.88 11.5K
11:55 123.09 123.10 122.90 123.10 18.3K
11:56 123.09 123.20 122.95 123.20 2.8K
11:57 123.20 123.28 123.15 123.27 1.7K
11:58 123.29 123.30 123.15 123.29 3.7K
11:59 123.28 123.51 123.16 123.40 7.3K
12:00 123.27 123.60 123.17 123.60 9.9K
12:01 123.60 123.69 123.26 123.68 8.8K
12:02 123.36 123.60 123.04 123.47 22.3K
12:03 123.47 123.47 122.90 123.39 29.4K
12:04 123.39 123.39 123.05 123.29 5.2K
12:05 123.18 123.28 122.99 123.07 11.1K
12:06 123.12 123.27 123.02 123.19 1.3K
12:07 123.18 123.18 122.83 123.05 2.3K
12:08 123.10 123.10 122.80 123.06 3.4K
12:09 122.90 123.01 122.80 122.97 2.8K
12:10 122.97 123.08 122.97 123.08 2.8K
12:11 123.10 123.30 123.08 123.30 3.2K
12:12 123.30 123.35 123.00 123.00 3.6K
12:13 123.16 123.28 123.11 123.25 0.7K
12:14 123.25 123.25 123.23 123.23 0.6K
12:15 123.12 123.24 123.12 123.24 0.4K
12:16 123.21 123.24 123.21 123.24 1.2K
12:17 123.30 123.30 123.22 123.30 0.7K
12:18 123.30 123.31 123.29 123.31 1.1K
12:19 123.31 123.31 123.15 123.23 2.1K
12:20 123.16 123.16 123.10 123.10 2.2K
12:21 123.10 123.20 123.10 123.20 4.3K
12:22 123.20 123.20 123.10 123.20 4.3K
12:23 123.20 123.20 123.10 123.17 2.4K
12:24 123.15 123.20 123.03 123.20 0.5K
12:25 123.20 123.20 123.00 123.00 2.6K
12:26 123.00 123.16 123.00 123.11 1.2K
12:27 123.11 123.46 123.11 123.29 8.6K
12:28 123.39 123.46 123.32 123.45 4.5K
12:29 123.45 123.58 123.32 123.50 8.0K
12:30 123.50 123.62 123.49 123.49 2.2K
12:31 123.49 123.49 123.37 123.49 1.1K
12:32 123.49 123.62 123.49 123.50 4.6K
12:33 123.50 123.62 123.49 123.57 1.2K
12:34 123.53 123.54 123.40 123.40 0.6K
12:35 123.40 123.40 123.24 123.24 7.1K
12:36 123.37 123.39 123.12 123.12 5.9K
12:37 123.31 123.31 123.10 123.10 1.4K
12:38 123.14 123.14 122.96 122.96 8.4K
12:39 123.05 123.05 122.81 123.05 7.1K
12:40 122.99 123.08 122.81 123.06 5.7K
12:41 123.12 123.20 123.12 123.19 2.0K
12:42 123.19 123.20 123.15 123.20 0.9K
12:43 123.20 123.20 123.05 123.15 1.6K
12:44 123.16 123.16 123.05 123.16 1.0K
12:45 123.16 123.16 123.06 123.16 10.5K
12:46 123.17 123.20 123.06 123.20 4.2K
12:47 123.01 123.01 122.90 122.90 5.5K
12:48 122.95 122.95 122.85 122.95 2.6K
12:49 122.88 122.88 122.70 122.84 5.4K
12:50 122.84 123.00 122.84 123.00 6.1K
12:51 122.84 123.00 122.84 122.97 8.5K
12:52 122.97 123.01 122.85 123.01 2.8K
12:53 123.01 123.01 122.70 122.70 0.4K
12:54 122.93 122.93 122.70 122.70 5.9K
12:55 122.72 122.90 122.71 122.78 1.0K
12:56 122.90 122.90 122.81 122.90 0.5K
12:57 122.93 122.95 122.85 122.95 4.5K
12:58 122.97 123.02 122.96 123.02 0.8K
12:59 123.04 123.15 123.02 123.02 1.7K
13:00 123.02 123.39 123.02 123.39 6.7K
13:01 123.35 123.35 123.25 123.25 0.8K
13:02 123.29 123.30 123.18 123.30 3.7K
13:03 123.35 123.75 123.35 123.75 15.0K
13:04 123.43 123.74 123.42 123.42 5.5K
13:05 123.42 123.45 123.16 123.45 2.3K
13:06 123.45 123.55 123.41 123.55 6.7K
13:07 123.55 123.58 123.50 123.50 3.5K
13:08 123.41 123.50 123.40 123.49 5.4K
13:09 123.50 123.55 123.49 123.55 3.8K
13:10 123.59 123.60 123.56 123.56 7.6K
13:11 123.55 123.60 123.55 123.56 4.2K
13:12 123.59 123.60 123.56 123.56 5.3K
13:13 123.68 123.69 123.56 123.68 5.1K
13:14 123.69 123.70 123.68 123.70 6.5K
13:15 123.70 123.70 123.60 123.60 2.5K
13:16 123.69 123.74 123.57 123.65 4.8K
13:17 123.75 123.75 123.70 123.70 8.0K
13:18 123.70 123.70 123.66 123.66 4.6K
13:19 123.72 123.72 123.61 123.61 19.1K
13:20 123.61 123.65 123.53 123.53 25.4K
13:21 123.53 123.53 123.47 123.50 4.8K
13:22 123.40 123.50 123.21 123.28 11.9K
13:23 123.28 123.28 123.00 123.15 17.3K
13:24 123.15 123.15 123.13 123.14 2.0K
13:25 123.01 123.13 123.01 123.13 0.2K
13:26 123.10 123.10 123.00 123.10 4.6K
13:27 123.10 123.22 123.00 123.22 3.1K
13:28 123.20 123.20 122.90 123.04 5.4K
13:29 122.97 123.07 122.82 122.87 2.3K
13:30 123.02 123.04 122.87 123.04 1.3K
13:31 123.02 123.02 123.02 123.02 0.7K
13:32 123.02 123.17 123.02 123.17 2.2K
13:33 123.19 123.28 123.16 123.26 2.5K
13:34 123.26 123.33 123.24 123.33 1.5K
13:35 123.33 123.49 123.33 123.40 1.3K
13:36 123.48 123.48 123.48 123.48 2.0K
13:37 123.37 123.51 123.35 123.38 1.2K
13:38 123.44 123.55 123.44 123.51 1.4K
13:39 123.52 123.60 123.50 123.60 1.5K
13:40 123.50 123.60 123.50 123.51 6.0K
13:41 123.55 123.55 123.47 123.47 6.3K
13:42 123.47 123.47 123.37 123.47 1.8K
13:43 123.47 123.47 123.37 123.47 0.2K
13:44 123.50 123.55 123.37 123.55 2.5K
13:45 123.55 123.60 123.47 123.48 3.4K
13:46 123.52 123.53 123.49 123.49 1.4K
13:47 123.45 123.49 123.40 123.49 2.1K
13:48 123.37 123.40 123.37 123.40 3.4K
13:49 123.37 123.43 123.37 123.43 0.3K
13:50 123.45 123.45 123.03 123.27 10.0K
13:51 123.10 123.28 123.05 123.16 1.1K
13:52 123.01 123.18 123.01 123.14 5.6K
13:53 123.17 123.17 123.05 123.05 2.9K
13:54 123.13 123.20 123.02 123.20 1.5K
13:55 123.03 123.13 123.03 123.13 1.7K
13:56 123.13 123.18 123.07 123.18 0.9K
13:57 123.18 123.18 123.00 123.00 5.0K
13:58 123.07 123.07 122.90 122.90 5.9K
13:59 123.00 123.00 122.98 122.98 0.2K
14:00 122.98 123.00 122.91 123.00 13.4K
14:01 123.00 123.00 122.90 122.91 1.4K
14:02 122.91 122.93 122.82 122.83 6.6K
14:03 122.83 122.84 122.70 122.70 13.5K
14:04 122.75 123.00 122.75 123.00 8.6K
14:05 123.00 123.00 122.96 123.00 1.0K
14:06 122.98 123.00 122.98 123.00 4.6K
14:07 122.96 123.00 122.76 122.76 6.2K
14:08 122.75 122.86 122.75 122.78 2.5K
14:09 122.86 122.92 122.76 122.92 1.5K
14:10 122.86 122.86 122.65 122.65 6.9K
14:11 122.65 122.80 122.65 122.75 6.8K
14:12 122.75 122.89 122.70 122.89 2.1K
14:13 122.79 122.99 122.66 122.90 4.7K
14:14 122.90 123.00 122.90 123.00 13.2K
14:15 123.00 123.00 122.99 122.99 3.1K
14:16 123.00 123.00 122.99 123.00 2.3K
14:17 123.00 123.00 123.00 123.00 3.9K
14:18 123.00 123.00 122.80 122.80 13.9K
14:19 122.89 123.13 122.89 123.09 16.5K
14:20 123.02 123.38 123.00 123.30 14.1K
14:21 123.31 123.31 123.02 123.13 4.5K
14:22 123.13 123.19 123.01 123.19 5.6K
14:23 123.14 123.14 123.01 123.01 1.0K
14:24 123.12 123.13 123.05 123.05 1.0K
14:25 123.12 123.40 123.00 123.30 29.7K
14:26 123.40 123.40 123.20 123.20 10.2K
14:27 123.35 123.35 123.15 123.20 2.2K
14:28 123.11 123.20 123.06 123.17 3.0K
14:29 123.29 123.40 123.13 123.24 15.5K
14:30 123.20 123.24 123.08 123.08 2.1K
14:31 123.07 123.13 123.05 123.13 4.8K
14:32 123.10 123.15 123.06 123.10 11.3K
14:33 123.06 123.13 123.00 123.09 22.3K
14:34 123.10 123.34 123.10 123.29 23.9K
14:35 123.20 123.48 123.16 123.48 12.6K
14:36 123.49 123.49 123.40 123.41 1.2K
14:37 123.41 123.41 122.89 122.90 51.7K
14:38 122.95 123.05 122.95 123.05 4.0K
14:39 123.06 123.10 123.01 123.10 3.1K
14:40 123.10 123.10 123.00 123.09 0.3K
14:41 122.99 123.05 122.94 123.00 4.8K
14:42 123.00 123.04 122.80 122.96 3.0K
14:43 122.96 123.01 122.85 123.01 4.9K
14:44 123.04 123.04 122.95 122.95 1.1K
14:45 123.00 123.00 122.90 122.99 0.8K
14:46 122.99 123.10 122.95 123.10 13.2K
14:47 123.00 123.29 122.99 123.15 5.4K
14:48 123.13 123.13 123.00 123.00 4.8K
14:49 123.00 123.10 122.80 122.80 16.7K
14:50 122.87 122.87 122.80 122.80 5.7K
14:51 122.80 122.95 122.78 122.86 10.8K
14:52 122.94 122.99 122.83 122.89 7.3K
14:53 122.89 123.10 122.89 123.00 6.6K
14:54 122.95 123.10 122.91 123.04 6.5K
14:55 123.05 123.28 123.05 123.10 8.3K
14:56 123.23 123.28 123.10 123.28 3.4K
14:57 123.23 123.25 123.23 123.24 1.0K
14:58 123.24 123.24 123.05 123.12 4.6K
14:59 123.11 123.11 122.46 122.75 15.6K
15:00 122.75 122.96 122.75 122.96 12.6K
15:01 123.01 123.10 123.01 123.02 1.8K
15:02 123.02 123.02 122.65 122.87 20.3K
15:03 122.87 122.90 122.73 122.83 3.5K
15:04 122.90 122.90 122.79 122.80 17.9K
15:05 122.90 122.99 122.80 122.95 10.6K
15:06 122.96 123.00 122.95 123.00 11.2K
15:07 122.95 123.00 122.95 122.95 1.3K
15:08 122.95 123.00 122.95 123.00 35.1K
15:09 123.00 123.00 122.95 123.00 17.7K
15:10 123.44 123.44 123.11 123.11 95.5K
15:11 123.07 123.07 122.61 122.95 32.8K
15:12 122.95 122.95 122.55 122.55 14.1K
15:13 122.55 122.55 122.40 122.50 19.6K
15:14 122.45 122.45 121.84 122.26 78.8K
15:15 122.26 122.26 121.77 121.90 39.9K
15:16 122.00 122.25 121.90 122.25 12.8K
15:17 122.25 122.25 122.06 122.24 7.2K
15:18 122.40 122.40 121.90 122.31 75.9K
15:19 122.30 122.30 121.92 122.15 59.8K
15:20 122.15 122.16 121.70 121.90 48.5K
15:21 122.13 122.95 122.13 122.71 50.5K
15:22 122.80 122.99 122.51 122.65 15.4K
15:23 122.65 122.65 122.46 122.46 13.1K
15:24 122.31 122.62 122.31 122.49 32.5K
15:25 122.49 122.58 122.40 122.50 18.2K
15:26 122.45 122.45 121.84 122.00 121.5K
15:27 122.00 122.00 121.99 122.00 51.0K
15:28 122.00 122.12 121.75 121.75 58.0K
15:29 121.75 122.33 121.61 122.33 37.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar