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
09:08 113.28 113.28 113.28 113.28 17.2K
09:15 113.26 113.69 112.98 113.50 49.3K
09:16 113.78 113.83 112.90 112.90 44.4K
09:17 112.74 112.93 112.50 112.84 17.1K
09:18 112.89 113.20 112.87 113.20 15.2K
09:19 113.08 113.24 112.91 113.07 67.0K
09:20 112.96 113.06 112.78 112.94 13.8K
09:21 112.89 113.03 112.87 112.87 7.4K
09:22 112.72 112.72 112.16 112.24 17.0K
09:23 112.15 112.16 111.65 111.97 27.4K
09:24 111.98 112.09 111.82 112.00 18.5K
09:25 112.00 112.00 111.60 111.77 134.6K
09:26 111.78 111.83 111.60 111.70 10.4K
09:27 111.85 111.85 111.35 111.35 34.6K
09:28 111.25 111.25 110.77 110.77 26.8K
09:29 110.65 111.09 110.60 111.09 24.7K
09:30 110.80 110.86 110.05 110.21 122.9K
09:31 110.02 110.02 109.56 110.00 40.7K
09:32 110.25 110.91 110.25 110.67 57.4K
09:33 110.51 110.97 110.51 110.52 21.8K
09:34 110.53 110.53 110.16 110.50 22.1K
09:35 110.12 110.37 110.12 110.37 4.9K
09:36 110.30 110.72 110.25 110.72 17.6K
09:37 110.64 110.90 110.64 110.73 10.8K
09:38 110.73 111.43 110.73 110.97 54.3K
09:39 110.88 110.88 110.55 110.70 17.3K
09:40 110.45 110.51 110.37 110.45 10.2K
09:41 110.39 110.49 110.12 110.40 10.2K
09:42 110.37 110.66 110.35 110.36 6.5K
09:43 110.40 110.50 110.40 110.50 29.4K
09:44 110.25 110.34 109.70 110.34 37.5K
09:45 110.37 110.39 109.94 110.14 16.6K
09:46 110.08 110.38 110.08 110.30 6.1K
09:47 110.30 110.39 110.05 110.10 6.7K
09:48 110.27 110.40 110.24 110.40 4.4K
09:49 110.41 110.41 110.12 110.33 8.1K
09:50 110.33 110.33 110.10 110.33 8.7K
09:51 110.33 110.50 110.28 110.50 69.0K
09:52 110.43 110.46 110.20 110.39 11.7K
09:53 110.20 110.51 109.85 110.51 46.0K
09:54 110.61 111.00 110.33 110.33 51.9K
09:55 110.33 110.43 110.10 110.13 6.1K
09:56 110.00 110.30 110.00 110.16 9.4K
09:57 110.19 110.49 110.08 110.49 8.1K
09:58 110.48 110.57 110.18 110.20 9.0K
09:59 110.38 110.38 109.92 109.92 2.6K
10:00 109.92 110.16 109.92 110.16 12.7K
10:01 110.08 110.19 110.08 110.19 5.4K
10:02 110.18 111.00 110.18 110.74 45.0K
10:03 110.70 110.75 110.42 110.48 16.5K
10:04 110.99 111.25 110.80 110.85 26.6K
10:05 110.84 111.17 110.73 110.74 18.1K
10:06 110.74 110.74 110.48 110.48 9.9K
10:07 110.40 110.40 110.21 110.38 7.7K
10:08 110.40 110.40 110.21 110.21 4.9K
10:09 110.37 110.37 110.15 110.21 5.0K
10:10 110.01 110.01 109.80 109.90 22.7K
10:11 109.81 110.30 109.81 110.30 4.3K
10:12 110.20 110.29 110.02 110.02 40.9K
10:13 110.01 110.01 109.70 109.99 23.9K
10:14 109.84 109.99 109.84 109.99 4.2K
10:15 109.84 109.88 109.66 109.85 5.9K
10:16 109.93 109.98 109.79 109.98 2.1K
10:17 109.93 109.97 109.71 109.88 5.0K
10:18 109.88 109.89 109.87 109.87 0.4K
10:19 109.76 109.76 109.11 109.21 56.8K
10:20 109.39 109.39 109.11 109.15 19.4K
10:21 109.08 109.15 109.00 109.01 54.7K
10:22 109.00 109.00 108.62 108.64 25.2K
10:23 108.78 109.06 108.55 108.91 19.1K
10:24 108.95 109.02 108.86 108.98 3.6K
10:25 108.85 108.90 108.76 108.89 15.8K
10:26 108.80 108.95 108.60 108.61 16.2K
10:27 108.80 108.80 108.55 108.55 10.4K
10:28 108.55 108.80 108.55 108.80 29.9K
10:29 108.72 108.86 108.65 108.73 3.5K
10:30 108.79 108.79 108.55 108.60 14.2K
10:31 108.60 108.75 108.60 108.60 2.1K
10:32 108.65 108.70 108.63 108.69 4.9K
10:33 108.69 108.69 108.21 108.21 16.6K
10:34 108.30 108.30 108.30 108.30 3.1K
10:35 108.30 108.30 107.85 107.85 44.3K
10:36 107.86 108.25 107.80 108.05 23.0K
10:37 108.13 108.43 108.13 108.30 13.9K
10:38 108.30 108.34 108.20 108.20 6.0K
10:39 108.32 108.33 108.19 108.20 7.2K
10:40 108.14 108.33 107.75 107.80 28.9K
10:41 107.89 108.00 107.80 107.98 18.7K
10:42 107.77 107.83 107.70 107.70 9.5K
10:43 107.74 107.92 107.71 107.85 10.7K
10:44 107.85 107.95 107.74 107.86 4.1K
10:45 107.95 107.95 107.72 107.82 4.6K
10:46 107.82 107.82 107.60 107.64 11.5K
10:47 107.64 107.86 107.64 107.85 9.3K
10:48 107.75 107.75 107.51 107.67 20.8K
10:49 107.56 107.72 107.55 107.62 20.7K
10:50 107.72 107.72 107.50 107.55 3.9K
10:51 107.42 107.81 107.41 107.81 17.7K
10:52 107.70 107.89 107.70 107.89 4.5K
10:53 107.89 108.25 107.89 108.00 21.5K
10:54 107.85 108.02 107.85 108.02 7.7K
10:55 108.05 108.10 107.96 107.96 29.1K
10:56 107.96 108.00 107.70 107.75 5.7K
10:57 107.60 107.89 107.58 107.89 2.5K
10:58 107.89 108.01 107.89 108.01 7.0K
10:59 108.00 108.06 107.89 108.00 10.0K
11:00 107.91 107.91 107.51 107.91 11.5K
11:01 107.91 107.91 107.73 107.87 1.9K
11:02 107.89 107.99 107.75 107.85 3.0K
11:03 107.96 108.00 107.84 108.00 1.9K
11:04 108.00 108.00 107.62 107.62 8.8K
11:05 107.67 107.67 107.59 107.67 1.8K
11:06 107.56 107.70 107.55 107.70 5.3K
11:07 107.61 107.84 107.61 107.84 0.9K
11:08 107.84 107.84 107.59 107.75 12.2K
11:09 107.70 107.75 107.59 107.69 15.3K
11:10 107.69 107.69 107.57 107.69 1.9K
11:11 107.68 107.68 107.18 107.35 53.8K
11:12 107.20 107.28 107.06 107.06 12.8K
11:13 107.06 107.14 107.01 107.06 36.3K
11:14 107.03 107.30 107.02 107.30 8.5K
11:15 107.29 107.29 107.12 107.12 14.7K
11:16 107.25 107.25 107.12 107.25 11.6K
11:17 107.43 107.50 107.39 107.49 57.2K
11:18 107.63 107.63 107.50 107.61 1.6K
11:19 107.50 107.60 107.41 107.59 2.4K
11:20 107.48 107.59 107.46 107.46 0.4K
11:21 107.53 107.59 107.41 107.57 5.8K
11:22 107.49 107.57 107.43 107.56 1.1K
11:23 107.54 107.54 107.43 107.43 1.5K
11:24 107.50 107.54 107.38 107.38 2.5K
11:25 107.38 107.38 107.30 107.30 1.0K
11:26 107.30 107.30 107.00 107.00 6.9K
11:27 107.11 107.11 107.00 107.00 0.7K
11:28 107.08 107.08 107.00 107.06 12.3K
11:29 107.05 107.20 106.95 107.20 4.9K
11:30 107.20 107.21 106.95 106.95 7.1K
11:31 106.95 107.10 106.90 106.90 2.5K
11:32 106.90 107.13 106.90 107.07 6.5K
11:33 106.99 106.99 106.92 106.92 0.6K
11:34 106.92 107.08 106.85 107.00 18.0K
11:35 107.17 107.17 106.87 107.10 9.9K
11:36 107.09 107.10 106.94 106.94 6.4K
11:37 106.94 106.94 106.70 106.70 1.0K
11:38 106.79 106.79 106.77 106.77 6.8K
11:39 106.70 106.80 106.57 106.57 11.1K
11:40 106.57 106.61 106.21 106.31 11.6K
11:41 106.40 106.43 106.33 106.43 5.6K
11:42 106.43 106.65 106.41 106.57 12.7K
11:43 106.63 106.75 106.48 106.48 5.0K
11:44 106.48 106.64 106.48 106.62 1.0K
11:45 106.70 107.00 106.67 107.00 43.1K
11:46 107.29 107.29 106.91 107.02 16.1K
11:47 107.00 107.00 106.71 107.00 10.2K
11:48 107.00 107.00 106.80 106.80 2.9K
11:49 106.88 107.00 106.88 107.00 1.2K
11:50 107.00 107.00 106.82 106.97 2.8K
11:51 106.90 106.92 106.75 106.81 1.8K
11:52 106.67 106.74 106.50 106.72 12.3K
11:53 106.75 106.75 106.61 106.74 1.5K
11:54 106.75 106.75 106.55 106.60 7.3K
11:55 106.62 106.62 106.40 106.55 4.6K
11:56 106.60 106.69 106.55 106.67 3.4K
11:57 106.67 106.68 106.58 106.62 0.5K
11:58 106.61 106.61 106.45 106.46 0.6K
11:59 106.41 106.42 106.30 106.30 2.6K
12:00 106.28 106.30 106.11 106.16 5.2K
12:01 106.19 106.30 106.19 106.30 1.2K
12:02 106.30 106.42 106.30 106.38 2.2K
12:03 106.38 106.38 106.10 106.26 5.9K
12:04 106.10 106.26 106.10 106.20 3.7K
12:05 106.14 106.23 105.80 105.80 42.8K
12:06 105.94 105.96 105.74 105.74 5.1K
12:07 105.74 105.94 105.74 105.84 4.1K
12:08 105.77 106.00 105.77 106.00 15.8K
12:09 106.00 106.14 105.99 106.01 16.9K
12:10 106.15 106.15 105.91 106.14 8.4K
12:11 106.01 106.06 106.00 106.05 13.8K
12:12 105.95 106.06 105.95 106.06 7.7K
12:13 106.00 106.06 106.00 106.01 3.3K
12:14 106.05 106.05 105.75 105.87 9.2K
12:15 105.89 105.89 105.50 105.62 21.8K
12:16 105.62 105.62 105.50 105.54 11.8K
12:17 105.54 105.74 105.54 105.69 7.6K
12:18 105.65 105.68 105.52 105.64 3.0K
12:19 105.63 105.75 105.53 105.75 6.0K
12:20 105.85 105.91 105.65 105.70 6.4K
12:21 105.65 105.68 105.51 105.51 10.4K
12:22 105.60 105.64 105.50 105.50 3.4K
12:23 105.56 105.56 105.36 105.45 1.3K
12:24 105.50 105.55 105.31 105.43 5.0K
12:25 105.30 105.49 105.26 105.49 5.5K
12:26 105.27 105.55 105.27 105.48 6.0K
12:27 105.58 105.65 105.55 105.65 6.3K
12:28 105.60 105.75 105.60 105.70 11.3K
12:29 105.88 105.99 105.76 105.78 10.2K
12:30 105.64 105.73 105.61 105.69 4.7K
12:31 105.69 105.70 105.41 105.55 3.8K
12:32 105.63 105.89 105.57 105.59 9.1K
12:33 105.69 105.70 105.48 105.55 5.9K
12:34 105.55 105.62 105.54 105.54 3.8K
12:35 105.55 105.70 105.55 105.67 9.2K
12:36 105.63 105.63 105.41 105.54 9.9K
12:37 105.41 105.65 105.41 105.65 8.0K
12:38 105.65 105.65 105.39 105.48 14.7K
12:39 105.48 105.48 105.26 105.35 4.5K
12:40 105.35 105.40 105.27 105.27 1.7K
12:41 105.34 105.35 105.27 105.27 4.3K
12:42 105.29 105.30 105.25 105.29 16.6K
12:43 105.28 105.28 105.28 105.28 3.0K
12:44 105.25 105.27 105.04 105.16 29.5K
12:45 105.10 105.19 105.00 105.19 19.9K
12:46 105.18 105.24 105.18 105.19 5.8K
12:47 105.23 105.33 105.20 105.20 5.2K
12:48 105.15 105.31 105.15 105.20 3.6K
12:49 105.27 105.27 105.12 105.14 3.8K
12:50 105.15 105.15 105.00 105.00 13.6K
12:51 104.99 105.00 104.80 104.95 32.9K
12:52 104.75 104.94 104.60 104.60 12.1K
12:53 104.62 104.76 104.55 104.61 31.2K
12:54 104.70 104.70 104.61 104.70 8.8K
12:55 104.83 104.83 104.67 104.70 7.1K
12:56 104.60 104.67 104.41 104.48 9.9K
12:57 104.59 104.75 104.59 104.74 27.2K
12:58 104.83 104.83 104.60 104.73 15.9K
12:59 104.59 104.67 104.45 104.49 11.5K
13:00 104.46 104.57 104.33 104.33 11.2K
13:01 104.34 104.60 104.34 104.50 12.1K
13:02 104.50 104.71 104.34 104.60 13.4K
13:03 104.68 104.72 104.50 104.72 11.3K
13:04 104.79 104.79 104.42 104.49 5.0K
13:05 104.49 104.57 104.34 104.57 8.9K
13:06 104.65 104.65 104.43 104.50 10.1K
13:07 104.67 104.67 104.40 104.40 4.0K
13:08 104.50 104.50 104.44 104.50 5.9K
13:09 104.45 104.50 104.25 104.40 7.7K
13:10 104.39 104.50 104.27 104.50 11.8K
13:11 104.67 104.69 104.33 104.34 15.2K
13:12 104.47 104.64 104.47 104.64 24.5K
13:13 104.68 104.78 104.59 104.67 39.7K
13:14 104.64 104.91 104.64 104.89 16.4K
13:15 104.90 104.90 104.76 104.79 2.6K
13:16 104.75 104.75 104.74 104.74 3.8K
13:17 104.78 104.78 104.58 104.68 12.0K
13:18 104.69 104.75 104.63 104.75 14.7K
13:19 104.63 104.70 104.50 104.52 4.5K
13:20 104.52 104.52 104.40 104.40 7.5K
13:21 104.40 104.68 104.40 104.68 3.4K
13:22 104.50 104.63 104.50 104.63 4.0K
13:23 104.64 104.64 104.45 104.59 6.3K
13:24 104.59 104.59 104.46 104.58 7.6K
13:25 104.50 104.53 104.46 104.50 9.4K
13:26 104.40 104.50 104.40 104.40 3.2K
13:27 104.41 104.52 104.41 104.43 5.1K
13:28 104.47 104.49 104.23 104.23 12.8K
13:29 104.22 104.35 104.21 104.23 2.3K
13:30 104.20 104.48 104.20 104.48 8.1K
13:31 104.44 104.44 104.00 104.00 35.4K
13:32 104.08 104.19 103.90 104.16 11.1K
13:33 104.10 104.10 103.87 104.04 35.9K
13:34 104.02 104.27 104.02 104.27 21.6K
13:35 104.17 104.17 104.00 104.00 9.9K
13:36 104.25 104.35 104.25 104.35 8.8K
13:37 104.35 104.35 104.16 104.16 10.4K
13:38 104.19 104.19 104.06 104.16 0.4K
13:39 104.19 104.20 104.11 104.20 3.3K
13:40 104.20 104.36 104.20 104.36 14.3K
13:41 104.36 104.42 104.17 104.17 12.9K
13:42 104.19 104.36 104.19 104.33 1.2K
13:43 104.25 104.44 104.25 104.44 8.9K
13:44 104.70 104.90 104.70 104.70 37.8K
13:45 104.50 104.75 104.50 104.50 22.5K
13:46 104.49 104.54 104.20 104.54 26.2K
13:47 104.54 104.66 104.54 104.66 8.7K
13:48 104.53 104.61 104.50 104.61 4.1K
13:49 104.70 104.70 104.47 104.48 6.3K
13:50 104.66 104.89 104.66 104.74 14.6K
13:51 104.86 105.00 104.86 104.99 50.9K
13:52 104.83 104.84 104.62 104.76 14.7K
13:53 104.83 104.85 104.77 104.85 11.4K
13:54 104.81 104.85 104.81 104.85 6.1K
13:55 104.90 105.10 104.90 104.98 25.8K
13:56 105.00 105.00 104.78 104.83 8.5K
13:57 104.78 105.06 104.77 104.99 11.6K
13:58 104.92 105.00 104.92 104.99 2.2K
13:59 104.94 105.10 104.94 104.95 11.9K
14:00 105.00 105.23 104.96 105.23 3.3K
14:01 105.24 105.25 105.05 105.05 3.3K
14:02 105.23 105.30 105.15 105.30 6.7K
14:03 105.30 105.38 105.24 105.25 7.9K
14:04 105.25 105.50 105.20 105.20 20.9K
14:05 105.34 105.34 105.10 105.10 5.2K
14:06 105.10 105.10 104.78 104.88 9.9K
14:07 104.78 104.88 104.72 104.88 7.2K
14:08 105.00 105.17 104.87 105.12 4.5K
14:09 105.12 105.12 105.10 105.10 0.1K
14:10 105.24 105.25 104.92 105.18 26.0K
14:11 105.25 105.34 105.13 105.34 10.4K
14:12 105.34 105.38 105.25 105.34 9.1K
14:13 105.40 105.49 105.30 105.49 8.0K
14:14 105.40 105.43 105.29 105.39 14.0K
14:15 105.38 105.50 105.30 105.48 23.7K
14:16 105.36 105.49 105.25 105.30 11.2K
14:17 105.30 105.59 105.30 105.59 14.6K
14:18 105.50 105.58 105.40 105.45 16.8K
14:19 105.44 105.45 105.16 105.35 20.2K
14:20 105.35 105.45 105.27 105.44 2.4K
14:21 105.44 105.45 105.44 105.45 0.2K
14:22 105.41 105.41 105.30 105.30 0.8K
14:23 105.44 105.48 105.44 105.48 10.8K
14:24 105.48 105.48 105.44 105.48 1.1K
14:25 105.47 105.47 105.41 105.41 0.1K
14:26 105.40 105.46 105.40 105.40 4.6K
14:27 105.47 105.47 105.40 105.41 12.2K
14:28 105.47 105.70 105.47 105.70 58.6K
14:29 105.60 105.88 105.60 105.88 32.4K
14:30 105.89 105.99 105.80 105.80 18.9K
14:31 105.80 105.80 105.56 105.62 10.6K
14:32 105.61 105.61 105.51 105.60 2.9K
14:33 105.50 105.55 105.34 105.34 5.3K
14:34 105.35 105.45 105.20 105.20 12.2K
14:35 105.22 105.60 105.22 105.60 3.2K
14:36 105.61 105.61 105.39 105.54 37.1K
14:37 105.40 105.50 105.40 105.41 4.8K
14:38 105.41 105.65 105.41 105.62 5.3K
14:39 105.61 105.73 105.61 105.73 4.0K
14:40 105.68 106.00 105.68 105.76 76.7K
14:41 105.88 105.95 105.70 105.70 8.1K
14:42 105.72 105.92 105.72 105.77 6.3K
14:43 105.85 106.19 105.78 106.19 22.2K
14:44 105.96 106.25 105.96 106.14 68.4K
14:45 106.25 106.25 106.06 106.06 19.4K
14:46 106.13 106.13 105.97 106.00 33.4K
14:47 106.00 106.18 105.96 106.10 3.6K
14:48 106.10 106.20 106.09 106.15 10.1K
14:49 106.10 106.24 106.10 106.22 4.2K
14:50 106.40 106.40 106.24 106.37 55.7K
14:51 106.37 106.50 106.35 106.35 11.7K
14:52 106.36 106.67 106.36 106.67 106.0K
14:53 106.56 106.65 106.54 106.54 15.2K
14:54 106.60 106.60 106.42 106.49 4.8K
14:55 106.39 106.56 106.36 106.50 10.2K
14:56 106.50 106.67 106.25 106.37 33.7K
14:57 106.27 106.64 106.27 106.64 13.5K
14:58 106.61 106.61 106.56 106.58 13.6K
14:59 106.64 106.77 106.53 106.53 11.8K
15:00 106.56 106.80 106.56 106.79 12.4K
15:01 106.94 106.95 106.75 106.75 63.7K
15:02 106.78 106.80 106.70 106.80 6.5K
15:03 106.90 106.90 106.77 106.88 11.8K
15:04 106.69 106.80 106.66 106.66 3.0K
15:05 106.67 106.99 106.67 106.73 26.3K
15:06 106.70 106.72 106.51 106.51 17.7K
15:07 106.66 106.88 106.53 106.65 28.9K
15:08 106.65 106.65 106.60 106.65 1.9K
15:09 106.65 106.66 106.46 106.54 60.2K
15:10 106.61 106.61 106.46 106.52 6.2K
15:11 106.60 106.70 106.50 106.70 44.2K
15:12 106.67 106.67 106.40 106.49 7.2K
15:13 106.49 106.49 106.35 106.36 6.3K
15:14 106.40 106.40 106.24 106.24 9.3K
15:15 106.25 106.31 106.20 106.30 12.9K
15:16 106.27 106.30 105.98 106.24 67.5K
15:17 106.14 106.35 105.91 105.97 15.1K
15:18 105.96 105.96 105.47 105.87 71.2K
15:19 105.85 106.00 105.80 105.85 28.9K
15:20 105.84 105.91 105.74 105.74 25.6K
15:21 105.85 105.98 105.85 105.85 22.3K
15:22 105.90 105.90 105.85 105.86 16.8K
15:23 105.90 105.90 105.89 105.90 13.9K
15:24 105.89 105.90 105.61 105.80 14.0K
15:25 105.80 105.87 105.78 105.87 6.9K
15:26 105.80 105.87 105.55 105.74 28.4K
15:27 105.76 105.98 105.59 105.59 87.4K
15:28 105.60 105.60 105.50 105.53 27.8K
15:29 105.51 106.05 105.43 106.05 100.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar