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
09:07 122.00 122.00 122.00 122.00 17.0K
09:15 122.71 122.71 121.41 121.41 164.0K
09:16 121.39 121.50 120.69 120.69 50.3K
09:17 120.58 120.58 120.04 120.04 42.2K
09:18 119.86 119.99 119.65 119.87 167.0K
09:19 119.79 120.07 119.78 119.81 55.8K
09:20 119.85 119.99 119.72 119.82 32.8K
09:21 119.90 120.50 119.90 120.50 32.3K
09:22 120.45 120.45 119.73 120.01 60.6K
09:23 120.09 120.09 119.76 119.91 28.4K
09:24 119.85 119.85 119.45 119.60 29.5K
09:25 119.45 119.80 119.45 119.79 63.4K
09:26 119.84 120.14 119.60 120.09 93.3K
09:27 120.24 120.24 119.51 119.54 29.8K
09:28 119.76 119.76 119.10 119.28 25.0K
09:29 119.14 119.25 119.12 119.24 15.8K
09:30 119.38 119.62 119.28 119.40 27.3K
09:31 119.35 119.35 119.13 119.13 18.8K
09:32 119.14 120.00 119.11 120.00 52.8K
09:33 119.99 120.00 119.55 119.85 31.0K
09:34 119.84 120.00 119.68 119.94 20.1K
09:35 119.62 119.64 119.39 119.39 14.6K
09:36 119.44 119.72 119.37 119.44 13.0K
09:37 119.68 120.25 119.68 120.25 51.6K
09:38 120.26 120.38 119.89 120.10 43.5K
09:39 119.98 120.37 119.98 120.17 44.9K
09:40 119.86 120.04 119.60 119.60 35.5K
09:41 119.60 119.60 119.28 119.28 16.6K
09:42 119.27 119.27 118.97 119.26 59.4K
09:43 119.21 119.21 118.92 118.92 28.9K
09:44 118.92 119.37 118.92 119.29 17.6K
09:45 119.09 119.20 118.93 119.07 10.9K
09:46 119.10 119.20 118.91 119.08 19.5K
09:47 119.12 119.20 119.00 119.20 6.9K
09:48 119.10 119.10 118.44 118.50 27.2K
09:49 118.58 118.89 118.58 118.89 19.9K
09:50 118.88 119.00 118.54 118.60 68.7K
09:51 118.54 119.10 118.52 118.74 37.7K
09:52 119.00 119.00 118.80 118.90 22.0K
09:53 118.98 118.98 118.50 118.56 21.4K
09:54 118.35 118.35 117.81 117.81 65.9K
09:55 117.69 117.95 117.57 117.95 86.5K
09:56 118.02 118.20 117.87 118.15 30.5K
09:57 118.15 118.24 118.15 118.17 6.8K
09:58 118.17 118.48 118.09 118.48 29.6K
09:59 118.42 118.57 118.06 118.56 52.8K
10:00 118.25 118.25 118.00 118.10 68.0K
10:01 118.00 118.21 118.00 118.21 10.0K
10:02 118.20 118.49 118.04 118.48 20.1K
10:03 118.49 118.60 118.31 118.60 26.9K
10:04 118.43 118.65 118.28 118.59 13.8K
10:05 118.59 118.74 118.57 118.74 23.0K
10:06 118.92 119.19 118.70 118.70 27.4K
10:07 118.65 118.78 118.46 118.46 13.4K
10:08 118.26 118.46 118.20 118.20 12.4K
10:09 118.25 118.50 118.20 118.50 8.9K
10:10 118.36 118.49 118.31 118.31 0.9K
10:11 118.35 118.40 118.06 118.21 2.6K
10:12 118.00 118.00 117.73 117.82 19.8K
10:13 117.83 117.98 117.76 117.80 6.8K
10:14 117.95 117.98 117.95 117.98 0.8K
10:15 117.96 118.11 117.96 118.02 8.3K
10:16 118.02 118.10 117.93 118.08 6.9K
10:17 118.21 118.21 118.08 118.21 5.1K
10:18 118.30 118.30 118.11 118.29 4.6K
10:19 118.17 118.25 118.15 118.21 2.8K
10:20 118.23 118.23 118.15 118.21 0.4K
10:21 118.05 118.18 118.00 118.18 4.5K
10:22 118.11 118.24 118.01 118.01 41.2K
10:23 118.24 118.25 118.05 118.23 6.7K
10:24 118.12 118.25 118.12 118.25 0.4K
10:25 118.17 118.24 117.52 117.52 14.9K
10:26 117.53 117.59 117.41 117.42 10.5K
10:27 117.36 117.36 117.23 117.25 14.0K
10:28 117.25 117.32 117.11 117.11 6.9K
10:29 117.11 117.17 116.95 117.03 49.7K
10:30 117.19 117.20 117.07 117.10 8.3K
10:31 117.10 117.18 117.00 117.05 6.9K
10:32 117.15 117.31 117.15 117.28 20.0K
10:33 117.10 117.34 117.10 117.10 2.5K
10:34 117.10 117.25 117.00 117.25 8.2K
10:35 117.20 117.20 116.97 117.02 18.0K
10:36 117.02 117.02 116.60 116.60 20.3K
10:37 116.65 116.75 116.60 116.65 24.8K
10:38 116.67 116.98 116.67 116.98 19.1K
10:39 116.83 116.98 116.71 116.83 7.8K
10:40 116.85 117.00 116.78 116.99 20.4K
10:41 116.99 117.00 116.83 116.97 4.9K
10:42 116.97 117.02 116.90 116.91 1.9K
10:43 116.71 116.95 116.71 116.95 9.2K
10:44 116.85 116.85 116.63 116.63 19.2K
10:45 116.70 116.78 116.70 116.76 3.8K
10:46 116.76 116.76 116.36 116.46 34.4K
10:47 116.46 116.54 116.40 116.41 21.3K
10:48 116.43 116.53 116.36 116.41 12.1K
10:49 116.48 116.70 116.41 116.44 4.1K
10:50 116.48 116.50 116.35 116.50 7.8K
10:51 116.44 116.75 116.42 116.42 8.7K
10:52 116.42 116.56 116.42 116.46 9.5K
10:53 116.60 116.70 116.55 116.66 27.3K
10:54 116.55 116.60 116.47 116.48 7.5K
10:55 116.66 116.66 116.48 116.50 3.5K
10:56 116.48 116.53 116.29 116.41 11.4K
10:57 116.46 116.56 116.41 116.49 6.1K
10:58 116.50 116.62 116.38 116.39 3.1K
10:59 116.39 116.49 116.21 116.21 8.2K
11:00 116.31 116.39 116.21 116.21 6.0K
11:01 116.21 116.31 116.05 116.29 8.2K
11:02 116.34 116.45 116.26 116.26 6.4K
11:03 116.26 116.35 116.07 116.20 8.1K
11:04 116.20 116.20 115.67 115.71 66.0K
11:05 115.90 115.97 115.70 115.70 75.7K
11:06 115.72 115.97 115.60 115.60 27.8K
11:07 115.60 115.90 115.60 115.65 13.5K
11:08 115.65 115.72 115.51 115.65 18.2K
11:09 115.50 115.70 115.50 115.64 29.6K
11:10 115.70 115.77 115.57 115.70 3.1K
11:11 115.71 115.90 115.71 115.87 9.5K
11:12 115.87 116.00 115.81 115.82 29.4K
11:13 116.01 116.52 116.01 116.01 57.2K
11:14 116.29 116.29 116.12 116.13 19.9K
11:15 116.13 116.13 115.81 115.95 14.0K
11:16 116.00 116.10 116.00 116.03 6.4K
11:17 116.03 116.09 115.88 115.94 21.9K
11:18 115.94 116.13 115.94 116.13 3.9K
11:19 116.14 116.25 116.00 116.02 24.0K
11:20 116.01 116.26 116.01 116.16 3.1K
11:21 116.18 116.25 116.15 116.20 6.4K
11:22 116.20 116.25 116.05 116.07 15.5K
11:23 115.95 116.04 115.81 115.89 21.6K
11:24 115.79 115.86 115.79 115.86 6.3K
11:25 115.99 115.99 115.64 115.75 12.2K
11:26 115.75 115.90 115.71 115.71 61.0K
11:27 115.72 115.79 115.61 115.71 21.5K
11:28 115.71 115.77 115.35 115.44 25.2K
11:29 115.44 115.68 115.44 115.44 7.0K
11:30 115.45 115.51 115.40 115.51 5.7K
11:31 115.50 115.60 115.50 115.50 4.0K
11:32 115.60 115.70 115.50 115.68 7.6K
11:33 115.68 115.68 115.47 115.59 15.6K
11:34 115.38 115.52 115.37 115.37 4.8K
11:35 115.37 115.59 115.36 115.59 4.2K
11:36 115.45 115.55 115.35 115.35 13.2K
11:37 115.31 115.31 115.11 115.13 18.1K
11:38 115.13 115.31 115.13 115.25 3.2K
11:39 115.31 115.31 115.22 115.22 2.7K
11:40 115.22 115.39 115.22 115.39 3.2K
11:41 115.39 115.50 115.29 115.40 11.6K
11:42 115.35 115.49 115.35 115.39 9.0K
11:43 115.39 115.65 115.39 115.52 13.2K
11:44 115.40 115.61 115.40 115.52 8.2K
11:45 115.52 115.63 115.52 115.63 13.2K
11:46 115.84 115.84 115.45 115.56 15.7K
11:47 115.69 115.69 115.40 115.40 14.8K
11:48 115.40 115.49 115.40 115.41 4.4K
11:49 115.40 115.40 115.00 115.00 36.4K
11:50 115.08 115.08 114.87 115.00 88.5K
11:51 115.00 115.00 114.93 115.00 9.0K
11:52 114.98 114.98 114.75 114.89 28.2K
11:53 114.85 115.00 114.78 115.00 14.7K
11:54 115.00 115.00 114.88 114.90 13.1K
11:55 114.85 114.85 114.74 114.74 7.5K
11:56 114.63 114.96 114.63 114.96 3.4K
11:57 115.00 115.23 115.00 115.12 11.3K
11:58 115.12 115.12 114.72 114.73 61.3K
11:59 114.78 115.10 114.78 115.01 55.4K
12:00 115.00 115.00 114.84 114.84 6.7K
12:01 114.84 114.84 114.70 114.70 4.0K
12:02 114.61 114.65 114.51 114.65 5.3K
12:03 114.55 114.55 114.40 114.43 40.1K
12:04 114.36 114.47 114.35 114.37 19.3K
12:05 114.37 114.65 114.37 114.65 19.5K
12:06 114.65 114.65 114.52 114.53 9.2K
12:07 114.53 114.58 114.35 114.39 8.2K
12:08 114.35 114.35 114.18 114.25 6.4K
12:09 114.25 114.28 114.15 114.28 3.3K
12:10 114.28 114.28 114.15 114.20 8.7K
12:11 114.15 114.36 114.15 114.36 16.9K
12:12 114.33 114.36 114.28 114.36 2.5K
12:13 114.36 114.40 114.21 114.31 6.5K
12:14 114.40 114.40 114.30 114.32 2.9K
12:15 114.34 114.47 114.29 114.42 5.0K
12:16 114.42 114.42 114.27 114.28 7.7K
12:17 114.28 114.28 114.11 114.11 11.1K
12:18 114.20 114.20 114.00 114.18 11.3K
12:19 114.10 114.10 114.10 114.10 10.8K
12:20 114.10 114.23 114.08 114.18 3.1K
12:21 114.18 114.36 114.18 114.25 8.8K
12:22 114.26 114.36 114.26 114.33 8.6K
12:23 114.34 114.50 114.25 114.41 29.6K
12:24 114.30 114.41 114.27 114.41 1.0K
12:25 114.50 114.50 114.30 114.39 3.5K
12:26 114.39 114.48 114.39 114.48 4.6K
12:27 114.44 114.63 114.44 114.63 35.3K
12:28 114.50 114.71 114.43 114.50 20.8K
12:29 114.50 114.50 114.25 114.25 6.7K
12:30 114.34 114.35 114.25 114.35 7.1K
12:31 114.35 114.35 114.15 114.15 6.4K
12:32 114.11 114.24 114.11 114.24 7.7K
12:33 114.24 114.24 114.10 114.13 4.3K
12:34 114.13 114.13 113.97 113.97 26.7K
12:35 113.88 114.17 113.80 113.85 46.6K
12:36 113.98 114.18 113.98 114.18 3.5K
12:37 114.15 114.18 113.95 113.95 3.0K
12:38 114.06 114.08 114.00 114.05 2.0K
12:39 114.06 114.18 114.06 114.18 2.5K
12:40 114.15 114.18 114.00 114.06 9.8K
12:41 114.00 114.10 114.00 114.10 3.2K
12:42 114.10 114.10 114.00 114.02 2.2K
12:43 113.99 113.99 113.96 113.96 2.6K
12:44 113.96 114.06 113.96 114.06 8.9K
12:45 114.00 114.26 114.00 114.26 4.6K
12:46 114.32 114.38 114.12 114.38 5.0K
12:47 114.30 114.30 114.09 114.12 2.0K
12:48 114.12 114.20 114.02 114.16 0.8K
12:49 114.10 114.16 114.03 114.12 1.8K
12:50 114.09 114.18 114.00 114.18 1.7K
12:51 114.18 114.38 114.18 114.29 4.2K
12:52 114.39 114.49 114.36 114.49 1.4K
12:53 114.46 114.46 114.13 114.14 4.5K
12:54 114.21 114.21 114.15 114.21 1.7K
12:55 114.21 114.29 114.16 114.26 1.9K
12:56 114.28 114.34 114.27 114.27 3.2K
12:57 114.28 114.28 114.20 114.21 0.9K
12:58 114.27 114.32 114.13 114.32 2.8K
12:59 114.41 114.41 114.13 114.13 3.2K
13:00 114.14 114.28 114.07 114.13 3.9K
13:01 114.10 114.10 114.00 114.02 3.7K
13:02 114.10 114.10 113.78 113.78 24.7K
13:03 113.77 113.78 113.63 113.63 2.9K
13:04 113.60 113.86 113.60 113.86 8.6K
13:05 113.85 113.85 113.60 113.67 4.0K
13:06 113.67 113.90 113.67 113.90 4.8K
13:07 113.95 113.95 113.75 113.75 6.4K
13:08 113.80 113.94 113.77 113.86 10.8K
13:09 113.75 113.85 113.75 113.81 4.5K
13:10 113.81 113.94 113.72 113.72 2.3K
13:11 113.69 113.72 113.38 113.38 26.8K
13:12 113.35 113.38 113.23 113.30 19.1K
13:13 113.30 113.63 113.30 113.45 7.4K
13:14 113.44 113.69 113.44 113.62 4.5K
13:15 113.60 113.60 113.50 113.50 4.0K
13:16 113.75 113.99 113.70 113.99 16.8K
13:17 113.88 114.32 113.88 114.32 8.4K
13:18 114.40 114.40 113.87 113.92 11.6K
13:19 113.92 114.20 113.92 114.16 2.8K
13:20 114.25 114.25 114.10 114.10 3.4K
13:21 114.02 114.10 113.85 114.07 4.0K
13:22 114.10 114.21 114.02 114.16 6.6K
13:23 114.16 114.16 114.01 114.01 3.0K
13:24 114.08 114.08 113.85 113.91 9.4K
13:25 113.80 114.09 113.77 113.81 8.0K
13:26 113.90 114.05 113.90 113.92 4.1K
13:27 113.98 113.98 113.71 113.71 5.3K
13:28 113.82 113.91 113.75 113.88 6.1K
13:29 113.88 113.88 113.72 113.81 2.4K
13:30 113.79 113.79 113.36 113.62 13.9K
13:31 113.54 113.76 113.54 113.75 6.0K
13:32 113.40 113.66 113.40 113.60 10.2K
13:33 113.62 113.62 113.48 113.48 1.8K
13:34 113.60 113.66 113.60 113.60 3.1K
13:35 113.60 113.63 113.45 113.46 3.7K
13:36 113.33 113.46 113.33 113.42 5.0K
13:37 113.42 113.42 113.30 113.31 2.9K
13:38 113.37 113.37 113.21 113.28 3.3K
13:39 113.25 113.25 113.20 113.25 1.5K
13:40 113.15 113.30 113.15 113.25 5.8K
13:41 113.47 113.47 113.40 113.40 10.4K
13:42 113.47 113.47 113.34 113.34 5.7K
13:43 113.34 113.38 113.28 113.32 1.9K
13:44 113.32 113.50 113.32 113.44 3.8K
13:45 113.40 113.69 113.40 113.60 4.2K
13:46 113.60 113.60 113.40 113.40 2.3K
13:47 113.51 113.51 113.32 113.42 2.1K
13:48 113.43 113.43 113.31 113.35 2.2K
13:49 113.35 113.35 113.21 113.35 9.0K
13:50 113.33 113.33 113.16 113.27 4.5K
13:51 113.28 113.35 113.23 113.23 6.2K
13:52 113.31 113.35 113.27 113.34 3.7K
13:53 113.30 113.35 113.15 113.15 3.9K
13:54 113.15 113.15 112.85 112.85 69.7K
13:55 112.80 112.80 112.51 112.76 87.0K
13:56 112.70 112.89 112.70 112.80 13.6K
13:57 112.89 113.00 112.89 112.95 6.3K
13:58 113.00 113.00 112.88 113.00 17.0K
13:59 112.90 113.00 112.90 112.99 6.3K
14:00 112.99 113.00 112.95 113.00 6.7K
14:01 113.00 113.00 112.85 112.85 4.1K
14:02 112.85 112.91 112.77 112.91 3.1K
14:03 112.80 112.91 112.75 112.80 6.7K
14:04 112.80 112.83 112.69 112.69 3.3K
14:05 112.60 112.74 112.60 112.74 8.7K
14:06 112.80 113.00 112.80 112.91 3.8K
14:07 112.91 112.97 112.90 112.97 2.1K
14:08 112.97 112.97 112.97 112.97 3.4K
14:09 112.97 112.97 112.83 112.95 1.8K
14:10 112.95 112.95 112.82 112.95 1.2K
14:11 112.94 112.94 112.80 112.91 6.3K
14:12 112.80 112.80 112.60 112.60 7.1K
14:13 112.65 112.65 112.60 112.61 5.5K
14:14 112.60 112.90 112.60 112.83 6.1K
14:15 112.90 113.34 112.90 113.34 34.5K
14:16 113.35 113.49 113.25 113.49 16.4K
14:17 113.42 113.50 113.42 113.50 23.8K
14:18 113.44 113.85 113.44 113.48 46.1K
14:19 113.66 113.85 113.66 113.80 66.5K
14:20 113.99 114.10 113.90 114.00 65.0K
14:21 113.86 113.93 113.50 113.55 29.4K
14:22 113.55 113.81 113.50 113.58 16.3K
14:23 113.74 113.74 113.50 113.54 19.3K
14:24 113.49 113.61 113.11 113.36 12.8K
14:25 113.36 113.50 113.36 113.50 13.4K
14:26 113.50 113.50 113.50 113.50 12.8K
14:27 113.61 113.74 113.42 113.55 27.9K
14:28 113.55 113.72 113.52 113.68 29.5K
14:29 113.77 114.00 113.72 113.75 20.2K
14:30 113.91 113.91 113.68 113.83 20.7K
14:31 114.05 114.25 114.05 114.25 6.4K
14:32 114.16 114.25 114.07 114.24 43.1K
14:33 114.24 114.45 114.23 114.40 58.4K
14:34 114.29 114.40 114.29 114.38 14.8K
14:35 114.38 114.49 114.33 114.49 33.2K
14:36 114.43 114.50 114.43 114.50 25.8K
14:37 114.40 114.74 114.38 114.61 21.3K
14:38 114.80 115.00 114.80 115.00 50.2K
14:39 115.00 115.00 114.82 114.87 15.1K
14:40 114.96 115.40 114.85 115.33 69.9K
14:41 115.29 115.30 115.03 115.03 8.0K
14:42 115.11 115.69 115.11 115.52 7.8K
14:43 115.80 115.93 115.60 115.93 63.3K
14:44 115.87 115.87 115.42 115.63 51.6K
14:45 115.56 115.62 115.54 115.54 24.7K
14:46 115.32 115.50 114.94 115.29 47.4K
14:47 115.47 115.70 115.35 115.35 8.0K
14:48 115.35 115.46 115.19 115.29 4.5K
14:49 115.10 115.29 115.10 115.18 6.4K
14:50 115.29 115.38 115.20 115.38 6.4K
14:51 115.29 115.36 115.29 115.30 1.7K
14:52 115.60 115.83 115.41 115.83 16.1K
14:53 115.70 115.86 115.70 115.85 2.2K
14:54 115.85 115.89 115.70 115.70 4.7K
14:55 115.70 115.76 115.51 115.51 14.9K
14:56 115.42 115.42 114.88 114.88 16.6K
14:57 114.89 115.29 114.89 115.29 12.3K
14:58 115.22 115.64 115.22 115.59 7.5K
14:59 115.75 115.75 115.47 115.47 21.8K
15:00 115.69 115.72 115.58 115.61 16.6K
15:01 115.63 115.63 115.37 115.50 5.2K
15:02 115.50 115.89 115.47 115.89 24.0K
15:03 115.73 115.74 115.61 115.66 8.3K
15:04 115.63 115.70 115.52 115.52 11.5K
15:05 115.48 115.52 114.90 114.90 40.8K
15:06 114.70 114.70 114.42 114.52 24.6K
15:07 114.52 114.82 114.52 114.76 4.5K
15:08 114.76 114.85 114.70 114.85 2.6K
15:09 114.85 114.94 114.40 114.85 26.4K
15:10 114.73 114.85 114.73 114.81 60.2K
15:11 114.84 115.00 114.84 114.98 43.3K
15:12 114.96 114.96 114.68 114.72 7.1K
15:13 114.72 114.82 114.68 114.73 14.3K
15:14 114.73 114.74 114.64 114.70 10.5K
15:15 114.65 114.65 114.40 114.40 25.8K
15:16 114.45 114.46 113.85 113.85 48.8K
15:17 113.75 114.00 113.66 113.77 35.1K
15:18 113.42 113.98 113.16 113.60 225.4K
15:19 113.79 113.79 113.51 113.55 14.4K
15:20 113.75 113.75 113.58 113.70 17.4K
15:21 113.85 113.85 113.60 113.73 17.7K
15:22 113.73 113.95 113.73 113.87 15.6K
15:23 113.83 113.95 113.74 113.95 28.3K
15:24 113.95 113.95 113.36 113.48 63.0K
15:25 113.50 113.50 113.32 113.37 41.0K
15:26 113.31 113.34 112.90 112.90 116.6K
15:27 112.72 113.15 112.55 112.55 82.2K
15:28 112.80 112.87 112.47 112.47 80.6K
15:29 112.75 113.78 112.75 113.78 31.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar