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
09:07 106.10 106.10 106.10 106.10 23.7K
09:15 106.00 106.78 105.30 106.78 180.2K
09:16 107.00 108.49 107.00 108.30 148.0K
09:17 108.65 109.43 108.31 109.06 168.4K
09:18 109.18 109.18 108.55 108.89 45.8K
09:19 108.77 109.48 108.77 109.48 67.7K
09:20 109.34 109.74 109.30 109.65 40.7K
09:21 109.65 110.60 109.65 110.58 69.6K
09:22 110.49 110.49 110.00 110.00 44.4K
09:23 110.00 110.00 109.33 109.71 76.1K
09:24 109.82 110.37 109.82 110.25 42.7K
09:25 110.29 110.49 110.14 110.30 42.0K
09:26 110.30 110.30 110.16 110.30 19.8K
09:27 110.38 110.75 110.38 110.65 48.3K
09:28 110.73 110.79 110.35 110.79 75.6K
09:29 110.56 110.77 110.56 110.77 31.1K
09:30 110.65 110.65 110.00 110.16 133.1K
09:31 110.26 110.69 110.26 110.69 33.0K
09:32 110.71 111.08 110.70 110.96 119.6K
09:33 111.10 111.94 111.10 111.94 49.5K
09:34 111.96 112.07 111.50 111.50 54.4K
09:35 111.90 111.95 111.77 111.77 34.5K
09:36 111.75 111.86 111.58 111.86 28.7K
09:37 111.81 112.21 111.81 111.97 109.9K
09:38 112.17 112.30 112.09 112.20 27.8K
09:39 112.27 112.49 112.27 112.49 20.8K
09:40 112.36 112.76 112.36 112.70 40.5K
09:41 112.56 112.70 112.52 112.59 47.3K
09:42 112.53 112.65 112.36 112.60 63.6K
09:43 112.89 113.50 112.73 113.50 46.9K
09:44 113.79 113.79 113.28 113.67 52.0K
09:45 113.68 114.19 113.64 114.15 80.2K
09:46 114.39 114.39 113.58 113.58 72.8K
09:47 113.73 114.00 113.69 113.69 94.0K
09:48 113.65 113.74 113.43 113.43 28.0K
09:49 113.42 113.71 113.41 113.71 44.4K
09:50 113.91 113.91 113.62 113.62 22.1K
09:51 113.82 113.82 113.41 113.41 19.1K
09:52 113.46 114.00 113.46 114.00 65.2K
09:53 114.24 114.28 114.07 114.07 26.6K
09:54 114.32 114.78 114.32 114.72 87.6K
09:55 114.68 115.39 114.67 115.30 84.0K
09:56 115.31 115.41 115.07 115.39 81.0K
09:57 115.47 115.47 115.25 115.37 25.4K
09:58 115.39 115.71 115.39 115.59 31.3K
09:59 115.67 116.00 115.65 115.86 60.9K
10:00 116.09 116.15 115.27 115.27 177.8K
10:01 114.81 114.88 114.20 114.60 274.1K
10:02 114.82 114.87 114.64 114.66 20.1K
10:03 114.65 115.28 114.65 115.06 29.8K
10:04 115.46 115.46 114.98 114.98 27.6K
10:05 115.06 115.18 114.90 115.18 31.3K
10:06 115.20 115.20 114.60 114.60 76.6K
10:07 114.71 114.73 114.20 114.39 76.9K
10:08 114.25 114.50 113.94 114.07 36.8K
10:09 114.08 114.21 114.03 114.09 16.6K
10:10 114.19 114.19 113.45 113.80 252.1K
10:11 113.77 113.78 113.40 113.56 28.4K
10:12 113.69 113.69 113.31 113.45 21.6K
10:13 113.64 113.64 113.33 113.45 14.6K
10:14 113.51 113.77 113.35 113.35 132.8K
10:15 113.21 114.47 113.21 114.46 45.6K
10:16 114.50 114.73 114.28 114.73 41.2K
10:17 114.89 114.89 114.58 114.78 11.9K
10:18 114.69 115.00 114.69 115.00 12.0K
10:19 114.95 115.20 114.95 114.99 28.4K
10:20 114.92 114.98 114.61 114.66 37.4K
10:21 114.61 114.61 114.23 114.25 12.7K
10:22 114.24 114.35 114.11 114.35 17.9K
10:23 114.44 114.44 113.45 113.59 160.1K
10:24 113.59 113.59 113.36 113.50 20.1K
10:25 113.50 114.08 113.50 114.08 85.4K
10:26 113.97 114.32 113.92 113.96 46.8K
10:27 113.98 114.16 113.82 113.82 4.8K
10:28 113.60 113.86 113.60 113.75 4.4K
10:29 113.76 114.46 113.76 114.35 48.9K
10:30 114.14 114.50 114.14 114.50 20.0K
10:31 114.50 114.50 114.14 114.24 26.5K
10:32 114.00 114.08 113.90 113.94 19.0K
10:33 113.78 114.20 113.78 114.20 6.0K
10:34 114.10 114.26 114.04 114.23 35.8K
10:35 114.10 114.34 114.10 114.33 12.1K
10:36 114.20 114.20 114.09 114.14 4.4K
10:37 114.20 114.24 114.05 114.05 7.5K
10:38 114.07 114.35 114.07 114.35 5.1K
10:39 114.19 114.59 114.19 114.59 59.0K
10:40 114.50 114.50 114.32 114.32 5.3K
10:41 114.31 114.31 114.00 114.22 5.1K
10:42 114.10 114.65 114.10 114.44 9.2K
10:43 114.75 114.75 114.44 114.46 12.5K
10:44 114.45 114.45 114.15 114.25 5.3K
10:45 114.37 114.48 114.20 114.48 17.2K
10:46 114.37 114.37 114.23 114.23 3.6K
10:47 114.11 114.11 114.00 114.05 13.1K
10:48 114.01 114.01 113.47 113.59 84.4K
10:49 113.83 114.00 113.65 113.75 10.5K
10:50 113.70 113.82 113.65 113.68 7.8K
10:51 113.66 113.66 113.00 113.11 14.7K
10:52 113.20 113.20 112.45 112.67 43.7K
10:53 112.47 112.86 112.47 112.55 21.0K
10:54 112.37 112.87 112.37 112.78 12.0K
10:55 113.02 113.02 112.40 112.40 27.4K
10:56 112.21 112.55 112.15 112.55 27.4K
10:57 112.64 112.83 112.58 112.68 18.9K
10:58 112.75 112.90 112.64 112.67 21.5K
10:59 112.60 112.77 112.50 112.72 28.9K
11:00 112.52 112.65 112.31 112.49 27.2K
11:01 112.47 112.78 112.39 112.76 11.1K
11:02 112.88 113.15 112.84 112.84 36.5K
11:03 112.82 113.23 112.82 113.22 22.7K
11:04 113.22 113.25 113.04 113.17 25.6K
11:05 113.07 113.24 113.07 113.19 8.3K
11:06 113.13 113.40 113.13 113.40 28.0K
11:07 113.33 113.33 113.14 113.17 5.9K
11:08 113.27 113.30 113.14 113.14 4.8K
11:09 113.08 113.24 112.87 113.24 22.8K
11:10 113.24 113.38 113.05 113.05 3.3K
11:11 113.07 113.19 112.87 112.87 6.6K
11:12 112.89 112.93 112.61 112.88 13.4K
11:13 112.92 113.05 112.80 112.80 17.0K
11:14 112.99 113.10 112.86 113.06 8.8K
11:15 113.20 113.67 113.20 113.55 19.5K
11:16 113.44 113.44 113.10 113.14 3.4K
11:17 113.00 113.23 112.86 113.14 4.5K
11:18 113.10 113.18 113.01 113.18 7.6K
11:19 113.10 113.18 113.10 113.18 3.0K
11:20 113.07 113.17 113.02 113.17 4.2K
11:21 113.17 113.48 113.17 113.33 11.4K
11:22 113.33 113.40 113.26 113.40 4.4K
11:23 113.34 113.41 113.30 113.39 14.1K
11:24 113.24 113.45 113.24 113.45 24.7K
11:25 113.45 113.45 113.25 113.35 0.9K
11:26 113.39 114.16 113.29 114.05 98.2K
11:27 114.01 114.19 113.89 113.89 5.0K
11:28 114.06 114.10 114.00 114.00 48.2K
11:29 114.05 114.06 113.95 113.95 19.0K
11:30 114.00 114.25 113.98 114.08 61.4K
11:31 113.98 114.25 113.98 114.20 1.2K
11:32 114.11 114.65 114.11 114.65 54.9K
11:33 114.60 115.25 114.60 115.19 91.3K
11:34 115.12 115.65 115.12 115.45 34.5K
11:35 115.46 115.46 115.02 115.02 13.8K
11:36 114.76 114.93 114.72 114.91 6.0K
11:37 114.76 114.85 114.43 114.48 7.8K
11:38 114.32 114.55 114.32 114.55 3.3K
11:39 114.56 114.68 114.50 114.68 8.0K
11:40 114.65 114.71 114.58 114.70 2.7K
11:41 114.81 114.92 114.63 114.63 8.4K
11:42 114.50 114.69 114.50 114.55 6.7K
11:43 114.43 114.70 114.43 114.70 22.4K
11:44 114.64 114.80 114.57 114.57 4.5K
11:45 114.63 114.79 114.63 114.76 5.5K
11:46 114.72 114.76 114.72 114.74 1.8K
11:47 114.74 114.74 114.63 114.63 2.8K
11:48 114.60 114.73 114.60 114.62 0.3K
11:49 114.65 114.73 114.56 114.73 9.0K
11:50 114.73 115.00 114.66 115.00 12.5K
11:51 114.91 115.24 114.87 115.12 10.8K
11:52 115.23 115.26 115.03 115.14 19.1K
11:53 115.31 115.40 115.28 115.32 15.0K
11:54 115.34 115.48 115.31 115.35 16.6K
11:55 115.30 115.35 115.09 115.35 12.9K
11:56 115.35 115.35 115.17 115.29 3.2K
11:57 115.30 115.30 115.02 115.24 26.6K
11:58 115.22 115.30 115.08 115.25 6.5K
11:59 115.16 115.47 115.09 115.33 59.4K
12:00 115.47 115.74 115.45 115.50 28.0K
12:01 115.47 115.69 115.40 115.53 9.5K
12:02 115.44 115.75 115.44 115.60 60.8K
12:03 115.53 115.88 115.50 115.80 17.9K
12:04 115.88 115.88 115.57 115.75 5.0K
12:05 115.66 115.80 115.61 115.61 8.1K
12:06 115.76 115.76 115.35 115.35 3.7K
12:07 115.39 115.50 115.23 115.25 28.5K
12:08 115.30 115.33 115.14 115.33 3.4K
12:09 115.33 115.50 115.29 115.49 19.7K
12:10 115.42 115.60 115.20 115.53 12.8K
12:11 115.53 115.66 115.30 115.43 3.4K
12:12 115.43 115.50 115.37 115.50 29.9K
12:13 115.53 115.71 115.53 115.57 5.4K
12:14 115.56 115.62 115.44 115.50 23.5K
12:15 115.49 115.52 115.41 115.43 5.1K
12:16 115.43 115.50 115.40 115.40 8.3K
12:17 115.38 115.54 115.38 115.49 2.8K
12:18 115.44 115.45 115.42 115.44 0.6K
12:19 115.44 115.44 115.16 115.16 2.8K
12:20 115.20 115.39 115.18 115.36 3.2K
12:21 115.34 115.36 115.23 115.34 1.5K
12:22 115.31 115.31 115.17 115.29 2.5K
12:23 115.18 115.25 115.11 115.20 2.2K
12:24 115.18 115.18 114.89 114.89 13.0K
12:25 114.92 115.09 114.82 115.09 30.6K
12:26 115.20 115.20 114.99 115.07 3.7K
12:27 115.06 115.06 114.85 115.05 6.1K
12:28 114.85 115.30 114.85 115.07 17.4K
12:29 115.06 115.25 114.94 115.15 4.3K
12:30 115.05 115.25 115.05 115.06 7.0K
12:31 115.27 115.45 115.27 115.45 4.0K
12:32 115.44 115.45 115.29 115.43 8.7K
12:33 115.24 115.30 115.08 115.30 2.6K
12:34 115.30 115.53 115.29 115.53 14.9K
12:35 115.52 115.52 115.39 115.49 5.5K
12:36 115.49 115.76 115.41 115.76 24.9K
12:37 115.80 115.80 115.63 115.78 8.2K
12:38 115.77 115.94 115.63 115.94 76.4K
12:39 115.95 115.95 115.64 115.67 27.6K
12:40 115.67 115.67 115.35 115.64 3.7K
12:41 115.31 115.31 115.10 115.25 61.9K
12:42 115.39 115.47 115.25 115.26 14.7K
12:43 115.38 115.38 115.25 115.26 1.2K
12:44 115.20 115.60 115.20 115.54 12.3K
12:45 115.49 115.50 115.34 115.44 0.9K
12:46 115.52 115.60 115.44 115.56 9.8K
12:47 115.41 115.52 115.38 115.50 7.1K
12:48 115.50 115.68 115.44 115.45 8.6K
12:49 115.40 115.50 115.30 115.30 3.4K
12:50 115.24 115.45 115.24 115.33 3.2K
12:51 115.24 115.33 115.10 115.19 3.4K
12:52 115.13 115.40 115.12 115.38 18.4K
12:53 115.34 115.34 115.11 115.20 2.8K
12:54 115.20 115.38 115.15 115.36 3.1K
12:55 115.20 115.28 115.20 115.20 2.9K
12:56 115.08 115.28 115.08 115.16 3.8K
12:57 115.25 115.27 115.07 115.13 4.4K
12:58 114.90 115.05 114.83 115.05 20.7K
12:59 114.92 115.40 114.88 115.35 7.6K
13:00 115.34 115.68 115.25 115.68 3.8K
13:01 115.70 115.78 115.48 115.58 9.5K
13:02 115.54 115.55 115.48 115.49 2.5K
13:03 115.49 115.49 115.33 115.33 1.4K
13:04 115.41 115.55 115.30 115.55 8.2K
13:05 115.55 115.64 115.50 115.59 4.3K
13:06 115.58 115.58 115.33 115.43 2.8K
13:07 115.30 115.35 115.18 115.18 3.8K
13:08 114.96 114.96 114.85 114.87 8.9K
13:09 114.83 115.33 114.83 115.21 11.6K
13:10 115.45 115.45 115.11 115.24 20.0K
13:11 115.25 115.54 115.25 115.54 3.4K
13:12 115.30 115.43 115.23 115.34 9.5K
13:13 115.38 115.43 115.19 115.26 5.6K
13:14 115.24 115.49 115.24 115.25 10.6K
13:15 115.47 115.78 115.40 115.63 73.5K
13:16 115.88 115.88 115.64 115.64 12.6K
13:17 115.64 115.64 115.30 115.42 8.3K
13:18 115.49 115.49 115.30 115.41 2.8K
13:19 115.40 115.44 115.36 115.40 13.5K
13:20 115.40 116.00 115.40 116.00 206.0K
13:21 116.00 116.50 116.00 116.39 139.0K
13:22 116.39 116.39 115.86 115.86 25.0K
13:23 115.75 116.03 115.72 116.01 19.1K
13:24 115.83 115.89 115.44 115.63 13.0K
13:25 115.41 115.65 115.41 115.52 7.0K
13:26 115.62 115.84 115.62 115.84 12.7K
13:27 115.85 115.97 115.79 115.94 8.6K
13:28 115.93 115.96 115.70 115.87 5.3K
13:29 115.93 116.20 115.93 116.10 14.0K
13:30 116.00 116.18 115.89 116.10 6.0K
13:31 116.05 116.20 115.91 116.16 20.4K
13:32 116.24 116.70 116.24 116.70 31.0K
13:33 116.49 116.56 116.21 116.47 26.7K
13:34 116.41 116.59 116.40 116.50 12.2K
13:35 116.40 116.79 116.40 116.67 22.3K
13:36 116.79 117.30 116.79 117.30 115.1K
13:37 117.45 117.79 117.45 117.50 55.7K
13:38 118.12 118.87 118.12 118.87 168.3K
13:39 118.87 119.25 118.51 118.74 110.7K
13:40 118.66 119.31 118.60 118.81 84.5K
13:41 118.81 119.36 118.81 119.36 222.8K
13:42 119.49 119.57 119.23 119.26 82.3K
13:43 119.34 119.34 119.00 119.19 26.2K
13:44 119.18 119.20 118.57 118.97 51.9K
13:45 118.90 119.18 118.80 119.13 61.8K
13:46 119.13 119.13 118.60 118.66 33.3K
13:47 118.42 118.81 118.41 118.60 31.9K
13:48 118.60 118.73 118.51 118.60 13.5K
13:49 118.67 119.67 118.67 119.67 152.2K
13:50 119.78 119.88 119.68 119.75 40.1K
13:51 119.66 119.66 119.30 119.30 54.7K
13:52 119.23 119.58 119.23 119.58 16.7K
13:53 119.53 120.00 119.20 119.51 112.7K
13:54 119.57 119.57 118.85 118.93 42.7K
13:55 118.82 118.95 118.69 118.85 30.8K
13:56 118.77 119.00 118.72 118.98 18.5K
13:57 118.96 118.96 118.55 118.55 27.7K
13:58 118.70 118.80 118.56 118.56 31.2K
13:59 118.69 118.69 118.51 118.67 11.5K
14:00 118.53 119.14 118.53 119.14 37.2K
14:01 119.13 119.18 118.83 119.18 16.2K
14:02 119.18 119.25 118.94 118.94 14.8K
14:03 118.85 119.00 118.85 119.00 9.1K
14:04 119.00 119.13 118.94 118.94 18.2K
14:05 119.03 119.03 118.86 118.98 3.9K
14:06 119.01 119.03 118.95 118.96 15.5K
14:07 118.98 118.99 118.73 118.73 19.1K
14:08 118.83 118.95 118.64 118.95 23.9K
14:09 118.96 118.96 118.80 118.90 5.8K
14:10 118.74 119.03 118.73 119.03 15.4K
14:11 119.04 119.31 119.04 119.31 14.4K
14:12 119.23 119.42 119.23 119.37 18.8K
14:13 119.35 119.35 118.91 118.91 19.7K
14:14 118.80 119.19 118.80 119.18 8.8K
14:15 119.12 119.20 119.12 119.18 29.3K
14:16 119.18 119.18 118.92 119.00 8.1K
14:17 119.00 119.00 118.66 118.66 19.9K
14:18 118.52 118.53 117.90 117.90 101.0K
14:19 117.56 118.00 117.52 117.82 71.3K
14:20 117.82 118.26 117.57 118.25 36.0K
14:21 118.04 118.50 118.04 118.12 59.7K
14:22 118.36 118.67 118.36 118.67 31.9K
14:23 118.47 118.62 118.21 118.25 24.2K
14:24 118.25 118.41 118.16 118.41 31.2K
14:25 118.35 118.49 118.20 118.37 16.8K
14:26 118.49 118.49 118.40 118.48 8.9K
14:27 118.49 118.70 118.49 118.51 41.8K
14:28 118.48 118.49 118.20 118.24 32.6K
14:29 118.34 118.34 117.91 117.99 23.9K
14:30 117.97 118.62 117.95 118.55 31.8K
14:31 118.50 118.70 118.50 118.60 27.6K
14:32 118.61 118.95 118.34 118.95 41.0K
14:33 118.85 118.85 118.61 118.73 15.3K
14:34 118.66 118.66 118.25 118.27 12.7K
14:35 118.41 118.75 118.41 118.53 22.2K
14:36 118.50 118.55 118.40 118.55 5.3K
14:37 118.41 118.55 118.40 118.51 4.5K
14:38 118.58 118.69 118.24 118.24 13.2K
14:39 118.23 118.39 118.23 118.36 14.4K
14:40 118.45 118.45 118.36 118.36 5.8K
14:41 118.36 118.36 118.17 118.27 6.9K
14:42 118.25 118.47 118.20 118.20 12.3K
14:43 118.25 118.25 117.83 118.21 35.1K
14:44 117.99 118.24 117.99 118.02 27.4K
14:45 118.18 118.25 118.08 118.11 3.6K
14:46 118.11 118.25 118.11 118.25 18.6K
14:47 118.25 118.25 118.20 118.21 12.7K
14:48 118.14 118.21 118.08 118.13 8.9K
14:49 118.13 118.25 118.01 118.25 23.6K
14:50 118.25 118.25 118.12 118.16 13.5K
14:51 118.22 118.25 118.16 118.25 14.5K
14:52 118.25 118.25 118.13 118.21 9.2K
14:53 118.14 118.21 118.05 118.05 3.9K
14:54 118.10 118.17 118.02 118.17 5.8K
14:55 118.13 118.25 118.05 118.23 3.9K
14:56 118.23 118.23 118.10 118.16 16.0K
14:57 118.10 118.23 118.10 118.18 1.4K
14:58 118.18 118.18 118.02 118.10 8.4K
14:59 118.10 118.12 118.03 118.03 6.5K
15:00 118.07 118.25 118.07 118.25 29.1K
15:01 118.19 118.20 118.11 118.15 5.2K
15:02 118.15 118.25 118.15 118.24 27.2K
15:03 118.24 118.25 118.16 118.16 7.7K
15:04 118.17 118.29 118.15 118.29 36.3K
15:05 118.84 118.99 118.79 118.79 46.4K
15:06 118.80 118.80 118.62 118.62 11.3K
15:07 118.72 118.80 118.62 118.70 16.1K
15:08 118.64 118.90 118.64 118.77 15.1K
15:09 118.68 118.75 118.60 118.66 8.2K
15:10 118.66 118.66 118.29 118.29 20.1K
15:11 118.29 118.30 118.10 118.23 22.2K
15:12 118.22 118.57 118.15 118.57 27.6K
15:13 118.60 118.60 118.34 118.49 15.0K
15:14 118.50 118.56 118.41 118.41 27.0K
15:15 118.46 118.63 118.33 118.43 23.7K
15:16 118.40 118.59 118.38 118.38 17.7K
15:17 118.38 118.48 118.38 118.45 9.0K
15:18 118.44 118.74 118.44 118.48 75.4K
15:19 118.59 118.59 118.37 118.46 14.0K
15:20 118.40 118.57 118.40 118.45 43.5K
15:21 118.44 118.47 118.34 118.35 7.8K
15:22 118.35 118.35 118.34 118.35 22.3K
15:23 118.30 118.33 118.30 118.33 10.4K
15:24 118.35 118.67 118.35 118.50 44.5K
15:25 118.47 118.66 118.40 118.64 55.6K
15:26 118.56 118.56 118.36 118.45 47.7K
15:27 118.45 118.45 118.31 118.31 39.3K
15:28 118.39 118.39 118.17 118.17 68.9K
15:29 118.17 118.46 118.06 118.46 29.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar