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
09:07 124.79 124.79 124.79 124.79 13.6K
09:15 125.06 125.06 123.63 123.90 84.1K
09:16 123.69 123.69 122.52 122.65 65.1K
09:17 122.67 123.27 122.67 123.27 18.7K
09:18 123.09 123.27 122.84 122.84 22.7K
09:19 122.55 122.73 122.27 122.27 46.3K
09:20 122.27 122.27 121.78 121.96 57.2K
09:21 121.70 121.70 121.02 121.51 81.9K
09:22 121.70 121.84 121.00 121.00 45.4K
09:23 121.28 121.28 120.98 120.99 29.4K
09:24 120.99 121.29 120.61 120.75 48.8K
09:25 120.40 121.40 120.40 121.40 45.4K
09:26 121.23 121.39 120.68 121.00 65.1K
09:27 120.79 120.98 120.40 120.42 42.2K
09:28 121.05 121.20 120.70 120.90 20.6K
09:29 121.00 121.00 120.36 120.69 32.1K
09:30 120.69 120.90 120.55 120.77 7.4K
09:31 120.61 120.61 120.21 120.50 11.1K
09:32 120.22 120.95 120.22 120.78 15.7K
09:33 120.57 121.21 120.32 120.64 68.7K
09:34 120.48 120.53 120.24 120.24 58.8K
09:35 120.38 120.99 120.38 120.88 24.1K
09:36 121.18 121.35 120.90 121.00 25.1K
09:37 120.90 121.20 120.86 121.20 22.7K
09:38 121.19 121.19 120.79 120.99 14.7K
09:39 120.82 120.82 120.41 120.80 63.0K
09:40 120.91 120.91 120.11 120.11 43.1K
09:41 120.32 120.32 119.80 119.80 59.5K
09:42 119.65 120.19 119.51 120.15 20.4K
09:43 120.06 120.50 119.99 120.50 10.8K
09:44 120.77 120.77 120.10 120.20 22.5K
09:45 120.00 120.00 119.90 119.90 8.5K
09:46 119.57 119.89 119.50 119.60 10.9K
09:47 119.41 119.78 119.30 119.42 14.9K
09:48 119.69 120.21 119.54 119.81 24.2K
09:49 120.00 120.09 119.50 120.00 47.0K
09:50 119.79 120.20 119.60 119.60 30.9K
09:51 119.53 119.76 119.53 119.54 9.8K
09:52 119.74 119.74 119.38 119.38 14.7K
09:53 119.65 119.70 119.35 119.45 9.9K
09:54 119.50 119.59 119.36 119.36 6.6K
09:55 119.59 119.59 118.95 118.95 55.3K
09:56 118.97 119.48 118.94 119.21 20.1K
09:57 119.15 119.99 119.15 119.32 49.5K
09:58 119.61 119.61 119.35 119.52 22.8K
09:59 119.05 119.60 119.05 119.60 16.3K
10:00 119.70 119.70 119.49 119.50 3.6K
10:01 119.50 119.59 119.31 119.59 8.0K
10:02 119.66 119.83 119.51 119.83 26.2K
10:03 119.83 119.99 119.52 119.67 16.0K
10:04 119.67 119.73 119.15 119.15 11.4K
10:05 119.43 119.43 119.10 119.22 17.8K
10:06 119.41 119.95 119.41 119.70 12.7K
10:07 119.70 119.99 119.70 119.99 17.8K
10:08 120.04 120.09 119.51 119.51 83.1K
10:09 119.51 120.11 119.51 119.98 20.3K
10:10 119.86 120.25 119.81 120.05 37.3K
10:11 119.96 120.36 119.90 120.29 20.5K
10:12 120.20 120.43 120.20 120.40 21.1K
10:13 120.85 120.85 120.36 120.55 14.1K
10:14 120.50 120.50 119.91 120.11 15.9K
10:15 120.10 120.10 119.90 120.00 2.2K
10:16 120.23 120.50 119.91 120.50 27.7K
10:17 120.60 120.60 120.32 120.50 15.3K
10:18 120.38 120.69 120.38 120.65 6.6K
10:19 120.40 120.70 120.37 120.63 16.9K
10:20 120.38 120.76 120.38 120.74 12.3K
10:21 120.79 120.90 120.61 120.90 8.8K
10:22 120.90 120.90 120.28 120.56 54.5K
10:23 120.56 120.95 120.30 120.80 19.9K
10:24 120.80 120.80 120.70 120.75 12.8K
10:25 120.77 120.77 120.40 120.40 14.9K
10:26 120.43 120.47 120.10 120.47 10.0K
10:27 120.31 120.70 120.31 120.70 18.6K
10:28 120.56 120.77 120.40 120.77 14.1K
10:29 120.80 120.95 120.72 120.72 14.0K
10:30 120.65 120.72 120.41 120.41 24.4K
10:31 120.41 120.41 120.12 120.18 10.5K
10:32 120.01 120.10 119.91 119.91 47.2K
10:33 120.08 120.10 119.96 120.10 10.4K
10:34 120.10 120.10 120.00 120.09 3.5K
10:35 120.09 120.09 119.95 120.07 3.6K
10:36 119.92 120.10 119.92 120.10 27.2K
10:37 120.11 120.29 120.11 120.29 47.4K
10:38 120.29 120.29 120.20 120.29 4.0K
10:39 120.24 120.30 119.93 119.93 17.4K
10:40 119.92 120.28 119.92 120.11 8.0K
10:41 120.24 120.24 119.91 120.00 14.9K
10:42 120.00 120.23 120.00 120.05 3.2K
10:43 120.01 120.17 119.91 119.91 32.3K
10:44 119.99 119.99 119.80 119.86 1.6K
10:45 119.86 119.86 119.84 119.85 3.4K
10:46 119.84 119.85 119.75 119.75 23.7K
10:47 119.70 119.85 119.61 119.85 3.4K
10:48 119.85 120.00 119.79 119.96 5.0K
10:49 119.83 120.14 119.83 120.14 8.9K
10:50 120.10 120.24 119.95 120.24 3.4K
10:51 120.28 120.30 120.13 120.25 29.5K
10:52 120.28 120.30 120.08 120.24 20.0K
10:53 120.24 120.28 120.11 120.27 3.9K
10:54 120.27 120.27 120.03 120.27 4.2K
10:55 120.30 120.30 120.07 120.09 9.4K
10:56 120.26 120.26 120.04 120.24 5.6K
10:57 120.26 120.26 120.05 120.26 7.1K
10:58 120.12 120.15 120.00 120.00 16.3K
10:59 120.09 120.10 120.01 120.01 2.9K
11:00 120.09 120.09 120.00 120.09 2.8K
11:01 120.09 120.22 120.02 120.02 8.2K
11:02 120.10 120.10 119.90 120.00 9.3K
11:03 119.90 120.00 119.90 119.91 2.8K
11:04 120.02 120.02 119.91 120.02 2.8K
11:05 119.91 120.02 119.82 120.00 5.2K
11:06 119.99 119.99 119.82 119.94 8.5K
11:07 119.94 119.94 119.81 119.81 0.7K
11:08 119.80 120.00 119.79 120.00 3.5K
11:09 119.82 120.00 119.71 119.88 7.3K
11:10 119.50 119.74 119.50 119.65 7.3K
11:11 119.74 119.88 119.74 119.84 12.1K
11:12 119.76 119.84 119.70 119.75 5.7K
11:13 119.70 119.73 119.65 119.70 7.9K
11:14 119.75 119.80 119.70 119.70 2.6K
11:15 119.80 119.80 119.70 119.70 1.3K
11:16 119.69 120.00 119.68 120.00 12.1K
11:17 120.29 120.29 120.03 120.03 32.3K
11:18 120.12 120.30 120.09 120.28 26.5K
11:19 120.28 120.28 120.06 120.27 5.8K
11:20 120.27 120.27 120.15 120.24 5.5K
11:21 120.13 120.24 120.12 120.14 1.1K
11:22 120.23 120.23 119.77 119.96 7.4K
11:23 119.96 119.97 119.79 119.97 4.5K
11:24 119.91 119.99 119.61 119.89 6.5K
11:25 119.89 119.89 119.63 119.66 1.7K
11:26 119.80 119.83 119.51 119.55 10.3K
11:27 119.55 119.76 119.52 119.55 11.9K
11:28 119.51 119.58 119.41 119.50 14.3K
11:29 119.45 119.75 119.43 119.49 5.5K
11:30 119.43 119.49 119.30 119.46 5.7K
11:31 119.46 119.50 119.32 119.50 3.8K
11:32 119.31 119.48 119.31 119.46 3.5K
11:33 119.46 119.46 119.32 119.43 5.6K
11:34 119.30 119.37 119.15 119.24 3.8K
11:35 119.24 119.24 119.10 119.11 4.2K
11:36 119.11 119.24 119.11 119.13 2.5K
11:37 119.24 119.29 119.13 119.19 7.8K
11:38 119.31 119.36 119.21 119.35 1.9K
11:39 119.28 119.36 119.28 119.28 6.2K
11:40 119.28 119.28 119.21 119.25 1.7K
11:41 119.28 119.28 119.16 119.16 6.9K
11:42 119.07 119.36 119.07 119.36 11.1K
11:43 119.35 119.36 119.35 119.35 3.8K
11:44 119.36 119.36 119.35 119.36 7.7K
11:45 119.36 119.36 119.35 119.36 1.3K
11:46 119.35 119.50 119.35 119.49 33.3K
11:47 119.50 119.50 119.37 119.41 2.2K
11:48 119.37 119.48 119.35 119.48 1.7K
11:49 119.35 119.48 119.35 119.48 0.6K
11:50 119.41 119.50 119.41 119.49 2.7K
11:51 119.40 119.48 119.40 119.47 2.8K
11:52 119.47 119.49 119.40 119.48 0.6K
11:53 119.48 119.49 119.48 119.49 5.9K
11:54 119.48 119.58 119.48 119.58 23.5K
11:55 119.74 119.74 119.50 119.64 3.8K
11:56 119.63 119.63 119.50 119.50 2.0K
11:57 119.51 119.65 119.51 119.65 1.6K
11:58 119.51 119.65 119.50 119.65 4.4K
11:59 119.60 119.64 119.60 119.64 0.5K
12:00 119.53 119.64 119.50 119.50 4.2K
12:01 119.50 119.50 119.49 119.49 0.9K
12:02 119.49 119.50 119.48 119.48 16.4K
12:03 119.50 119.50 119.48 119.50 5.3K
12:04 119.50 119.64 119.50 119.63 3.3K
12:05 119.64 119.64 119.62 119.62 0.7K
12:06 119.64 119.64 119.62 119.62 0.5K
12:07 119.70 119.87 119.70 119.87 3.9K
12:08 119.87 119.87 119.64 119.64 3.7K
12:09 119.70 119.77 119.61 119.64 2.2K
12:10 119.60 119.69 119.60 119.69 1.5K
12:11 119.67 119.74 119.56 119.74 1.3K
12:12 119.58 119.90 119.58 119.66 12.4K
12:13 119.66 119.89 119.66 119.87 1.5K
12:14 119.87 119.87 119.67 119.80 4.1K
12:15 119.80 119.87 119.60 119.83 6.8K
12:16 119.75 119.75 119.75 119.75 1.7K
12:17 119.73 119.73 119.59 119.72 0.7K
12:18 119.72 119.72 119.70 119.70 1.2K
12:19 119.61 119.69 119.50 119.68 7.9K
12:20 119.68 119.68 119.34 119.39 13.7K
12:21 119.39 119.60 119.38 119.60 3.6K
12:22 119.60 119.60 119.59 119.60 0.7K
12:23 119.60 119.60 119.15 119.15 7.0K
12:24 119.24 119.36 119.15 119.24 0.8K
12:25 119.29 119.30 119.29 119.29 8.3K
12:26 119.30 119.45 119.30 119.45 2.6K
12:27 119.47 119.60 119.43 119.59 5.2K
12:28 119.59 119.60 119.48 119.53 1.7K
12:29 119.68 119.75 119.64 119.64 0.6K
12:30 119.63 119.63 119.50 119.63 0.9K
12:31 119.51 119.67 119.51 119.62 0.2K
12:32 119.62 119.62 119.61 119.61 1.1K
12:33 119.67 119.67 119.35 119.35 8.0K
12:34 119.44 119.66 119.41 119.43 0.5K
12:35 119.64 119.64 119.42 119.42 0.6K
12:36 119.61 119.61 119.48 119.50 4.4K
12:37 119.48 119.50 119.48 119.50 0.8K
12:38 119.48 119.50 119.45 119.45 0.8K
12:39 119.50 119.50 119.41 119.42 2.9K
12:40 119.50 119.50 119.30 119.50 3.1K
12:41 119.49 119.49 119.30 119.36 5.0K
12:42 119.50 119.50 119.31 119.47 1.3K
12:43 119.48 119.50 119.42 119.42 20.3K
12:44 119.38 119.46 119.38 119.46 2.9K
12:45 119.37 119.46 119.37 119.38 0.7K
12:46 119.39 119.39 119.37 119.39 1.2K
12:47 119.39 119.39 119.37 119.38 0.4K
12:48 119.20 119.36 119.00 119.04 30.4K
12:49 119.04 119.04 118.70 118.82 24.5K
12:50 118.81 118.99 118.70 118.99 3.2K
12:51 118.87 119.12 118.87 119.12 4.4K
12:52 119.11 119.35 119.11 119.35 0.7K
12:53 119.13 119.29 119.13 119.21 0.8K
12:54 119.20 119.34 119.18 119.34 8.2K
12:55 119.30 119.30 119.20 119.20 1.7K
12:56 119.20 119.20 118.90 119.20 8.1K
12:57 119.16 119.16 118.84 118.99 4.6K
12:58 118.84 118.84 118.75 118.77 6.4K
12:59 118.70 119.17 118.69 119.17 28.5K
13:00 119.03 119.19 118.86 118.99 12.9K
13:01 119.00 119.00 118.95 118.95 3.3K
13:02 118.95 118.95 118.82 118.82 6.1K
13:03 118.82 118.82 118.75 118.75 1.3K
13:04 118.70 118.78 118.70 118.70 6.6K
13:05 118.70 118.87 118.55 118.87 19.6K
13:06 118.69 118.85 118.62 118.65 1.0K
13:07 118.89 118.90 118.72 118.88 7.0K
13:08 118.79 118.99 118.79 118.92 1.8K
13:09 118.92 118.93 118.82 118.93 4.3K
13:10 118.89 118.89 118.75 118.75 3.7K
13:11 118.84 118.86 118.75 118.85 5.2K
13:12 118.76 118.85 118.75 118.85 2.3K
13:13 118.85 118.85 118.66 118.66 6.5K
13:14 118.61 118.70 118.61 118.63 3.8K
13:15 118.70 118.99 118.70 118.99 8.4K
13:16 118.99 119.30 118.93 119.30 11.9K
13:17 119.25 119.30 119.04 119.04 10.3K
13:18 119.30 119.30 119.00 119.26 2.9K
13:19 119.26 119.30 119.25 119.25 1.4K
13:20 119.25 119.30 119.15 119.30 1.9K
13:21 119.28 119.28 119.10 119.27 0.7K
13:22 119.25 119.25 119.00 119.15 1.1K
13:23 119.00 119.07 118.83 118.83 2.4K
13:24 118.98 118.98 118.80 118.98 6.8K
13:25 118.98 118.98 118.84 118.91 1.5K
13:26 118.91 118.98 118.91 118.97 2.4K
13:27 118.84 118.89 118.81 118.89 4.7K
13:28 118.89 118.89 118.75 118.75 4.0K
13:29 118.75 118.75 118.60 118.61 3.2K
13:30 118.71 118.89 118.63 118.89 2.5K
13:31 118.89 118.99 118.65 118.99 6.5K
13:32 118.67 118.94 118.67 118.89 0.8K
13:33 118.87 118.87 118.69 118.85 0.6K
13:34 118.85 119.00 118.85 119.00 0.6K
13:35 119.00 119.13 119.00 119.00 1.8K
13:36 119.13 119.13 118.90 118.90 8.1K
13:37 119.08 119.18 119.00 119.08 4.5K
13:38 119.06 119.15 119.00 119.15 3.5K
13:39 119.27 119.50 119.27 119.49 10.5K
13:40 119.50 119.90 119.42 119.46 18.6K
13:41 119.59 119.59 119.10 119.14 14.2K
13:42 119.46 119.58 119.46 119.58 11.3K
13:43 119.66 119.98 119.66 119.98 13.1K
13:44 119.99 119.99 119.81 119.81 54.4K
13:45 119.90 119.99 119.80 119.99 14.2K
13:46 119.99 119.99 119.75 119.78 10.2K
13:47 119.95 119.95 119.79 119.90 6.8K
13:48 119.85 119.95 119.80 119.80 5.8K
13:49 119.85 119.95 119.85 119.95 9.8K
13:50 119.86 119.99 119.86 119.99 13.2K
13:51 119.99 119.99 119.85 119.85 10.6K
13:52 119.85 119.95 119.78 119.78 3.1K
13:53 119.83 119.83 119.75 119.76 6.8K
13:54 119.95 119.95 119.80 119.92 7.5K
13:55 119.71 119.90 119.44 119.69 57.5K
13:56 119.65 119.79 119.40 119.68 4.6K
13:57 119.61 120.00 119.61 120.00 26.7K
13:58 119.98 120.00 119.86 120.00 28.2K
13:59 120.00 120.00 119.80 119.86 3.2K
14:00 120.00 120.20 120.00 120.20 15.5K
14:01 120.14 120.25 120.01 120.25 10.1K
14:02 120.01 120.20 119.85 120.00 2.8K
14:03 120.00 120.00 119.80 119.95 5.4K
14:04 119.80 120.25 119.79 120.00 17.3K
14:05 120.00 120.25 120.00 120.15 20.0K
14:06 120.10 120.20 119.98 119.98 8.1K
14:07 120.00 120.10 119.90 120.10 7.5K
14:08 120.00 120.10 119.90 119.90 3.8K
14:09 119.77 120.07 119.77 119.90 29.4K
14:10 119.90 120.27 119.85 120.27 65.8K
14:11 120.25 120.25 120.10 120.14 5.9K
14:12 120.20 120.27 120.20 120.22 103.0K
14:13 120.21 120.29 120.09 120.29 11.6K
14:14 120.29 120.29 120.20 120.29 15.8K
14:15 120.29 120.29 120.20 120.20 10.9K
14:16 120.17 120.25 119.99 119.99 35.4K
14:17 120.04 120.19 119.84 119.99 13.7K
14:18 120.09 120.29 119.90 120.00 16.5K
14:19 120.00 120.00 119.87 119.99 3.4K
14:20 119.99 120.00 119.90 119.99 3.7K
14:21 119.99 119.99 119.90 119.99 3.9K
14:22 119.98 119.98 119.70 119.70 9.3K
14:23 119.70 119.85 119.65 119.79 4.3K
14:24 119.97 119.97 119.73 119.79 2.0K
14:25 119.79 119.80 119.75 119.79 1.6K
14:26 119.76 119.98 119.76 119.97 26.1K
14:27 119.97 119.97 119.84 119.86 3.1K
14:28 119.97 119.97 119.80 119.89 13.9K
14:29 119.89 119.95 119.75 119.93 5.1K
14:30 119.70 119.90 119.70 119.70 7.6K
14:31 119.74 119.74 119.70 119.74 1.2K
14:32 119.74 119.90 119.74 119.77 4.3K
14:33 119.77 119.89 119.77 119.79 2.5K
14:34 119.77 119.80 119.73 119.80 2.0K
14:35 119.73 119.73 119.52 119.63 8.8K
14:36 119.56 119.63 119.20 119.35 26.8K
14:37 119.25 119.65 119.25 119.49 14.7K
14:38 119.62 119.62 119.42 119.52 14.9K
14:39 119.60 119.60 119.05 119.42 25.8K
14:40 119.33 119.42 119.26 119.26 1.9K
14:41 119.40 119.40 119.16 119.25 11.7K
14:42 119.25 119.40 119.25 119.27 3.8K
14:43 119.39 119.39 119.25 119.26 2.4K
14:44 119.38 119.50 119.35 119.49 10.5K
14:45 119.60 119.86 119.45 119.45 16.8K
14:46 119.72 119.72 119.55 119.67 7.4K
14:47 119.68 119.85 119.50 119.62 14.8K
14:48 119.60 119.85 119.60 119.80 6.2K
14:49 119.80 119.80 119.63 119.79 1.2K
14:50 119.79 119.90 119.68 119.80 9.8K
14:51 119.94 119.98 119.80 119.85 21.3K
14:52 119.81 119.92 119.81 119.89 4.3K
14:53 119.90 119.99 119.90 119.99 63.4K
14:54 119.98 119.99 119.92 119.99 20.3K
14:55 119.86 119.99 119.86 119.98 17.6K
14:56 119.99 120.00 119.80 119.80 34.1K
14:57 119.92 119.92 119.70 119.80 10.6K
14:58 119.80 119.80 119.73 119.75 4.1K
14:59 119.75 119.95 119.63 119.95 24.3K
15:00 119.94 119.94 119.72 119.90 5.0K
15:01 120.00 120.00 119.76 119.90 10.9K
15:02 120.00 120.00 119.77 120.00 9.1K
15:03 119.86 120.00 119.77 119.90 4.1K
15:04 119.98 119.98 119.83 119.85 16.9K
15:05 119.99 120.00 119.80 119.80 5.7K
15:06 119.96 119.97 119.77 119.97 10.6K
15:07 119.90 120.00 119.85 119.85 20.7K
15:08 119.85 119.85 119.71 119.71 6.0K
15:09 119.85 119.97 119.80 119.94 5.6K
15:10 119.94 119.94 119.74 119.90 11.5K
15:11 119.90 119.90 119.72 119.80 7.5K
15:12 119.80 119.89 119.51 119.70 29.0K
15:13 119.69 119.69 119.62 119.62 3.5K
15:14 119.64 119.69 119.47 119.50 46.9K
15:15 119.57 119.74 119.48 119.51 34.7K
15:16 119.58 119.58 119.22 119.41 17.9K
15:17 119.25 119.50 119.25 119.40 48.5K
15:18 119.47 119.47 118.79 119.46 61.8K
15:19 119.44 119.45 119.40 119.40 13.2K
15:20 119.40 119.44 119.15 119.25 18.3K
15:21 119.26 119.27 118.98 118.98 70.2K
15:22 118.98 119.00 118.95 118.95 17.1K
15:23 119.10 119.10 118.95 119.01 16.6K
15:24 119.00 119.01 118.85 118.95 21.6K
15:25 119.00 119.10 118.96 119.10 11.1K
15:26 119.00 119.15 118.49 118.50 126.0K
15:27 118.49 118.50 118.49 118.50 15.3K
15:28 118.50 118.99 118.25 118.99 108.6K
15:29 119.10 119.10 118.62 119.08 38.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar