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
09:08 118.00 118.00 118.00 118.00 9.9K
09:15 117.78 120.00 117.78 120.00 80.9K
09:16 119.87 119.87 119.23 119.86 76.9K
09:17 119.31 119.65 119.31 119.51 64.8K
09:18 119.68 119.79 119.52 119.79 9.6K
09:19 119.80 119.81 119.61 119.65 18.6K
09:20 119.84 120.50 119.63 120.50 139.2K
09:21 120.49 121.09 120.49 120.84 107.5K
09:22 120.59 120.81 120.50 120.60 49.4K
09:23 120.52 120.63 120.40 120.63 115.2K
09:24 120.63 120.86 120.31 120.47 36.2K
09:25 120.55 120.96 120.25 120.89 88.9K
09:26 121.10 121.10 120.67 120.95 72.0K
09:27 121.00 121.84 121.00 121.54 71.9K
09:28 121.66 122.00 121.65 122.00 40.7K
09:29 122.00 122.19 121.73 121.90 164.4K
09:30 121.99 121.99 121.79 121.80 16.1K
09:31 121.77 122.16 121.77 122.00 28.9K
09:32 121.90 122.02 121.90 121.99 22.5K
09:33 121.81 122.15 121.81 122.05 33.2K
09:34 121.91 121.92 121.75 121.76 47.5K
09:35 121.81 122.12 121.55 122.12 48.6K
09:36 122.45 122.70 122.35 122.54 57.3K
09:37 122.54 122.60 122.05 122.50 77.7K
09:38 122.50 122.75 122.50 122.65 38.2K
09:39 122.60 122.60 122.01 122.10 37.5K
09:40 122.01 122.01 121.65 121.65 49.8K
09:41 121.62 122.00 121.62 121.81 36.7K
09:42 121.89 122.02 121.31 121.31 62.3K
09:43 121.36 121.36 120.60 120.76 93.4K
09:44 120.61 121.69 120.60 121.69 29.1K
09:45 121.50 121.50 121.00 121.00 44.5K
09:46 120.96 121.43 120.90 121.39 63.3K
09:47 121.39 121.70 121.35 121.41 25.7K
09:48 121.25 121.68 121.25 121.28 23.2K
09:49 121.46 121.46 120.75 121.07 38.3K
09:50 120.85 121.00 120.70 120.70 21.1K
09:51 120.70 120.75 120.55 120.55 14.6K
09:52 120.42 120.91 120.42 120.78 58.0K
09:53 120.77 120.77 120.57 120.57 8.0K
09:54 120.66 120.66 120.10 120.31 13.6K
09:55 120.08 120.81 120.08 120.81 23.5K
09:56 120.65 120.66 120.50 120.50 35.6K
09:57 120.43 120.95 120.33 120.63 96.1K
09:58 120.37 121.06 120.37 121.06 169.1K
09:59 121.00 121.00 120.20 120.30 21.7K
10:00 120.39 120.49 120.13 120.38 26.3K
10:01 120.21 120.26 120.10 120.24 16.5K
10:02 120.41 120.60 120.28 120.43 20.8K
10:03 120.41 120.41 120.35 120.40 6.5K
10:04 120.38 120.38 119.75 119.95 37.9K
10:05 119.97 120.00 119.90 119.95 14.4K
10:06 120.00 120.00 119.60 119.78 10.6K
10:07 119.78 119.83 119.40 119.40 33.1K
10:08 119.50 119.54 119.29 119.31 25.9K
10:09 119.42 119.47 119.29 119.37 40.0K
10:10 119.18 119.38 119.18 119.20 9.6K
10:11 119.21 119.38 119.01 119.01 35.1K
10:12 118.70 118.99 118.30 118.99 165.6K
10:13 118.93 118.93 118.40 118.57 11.7K
10:14 118.80 119.25 118.80 118.84 19.8K
10:15 118.70 118.91 118.70 118.77 44.8K
10:16 118.65 118.91 118.51 118.71 23.7K
10:17 118.74 119.34 118.74 119.07 27.9K
10:18 119.09 119.28 118.72 118.73 20.1K
10:19 118.90 118.90 118.70 118.70 18.1K
10:20 118.70 118.70 118.41 118.64 37.7K
10:21 118.61 118.61 118.46 118.50 20.3K
10:22 118.50 118.55 118.26 118.45 8.4K
10:23 118.45 118.45 118.25 118.34 6.4K
10:24 118.23 118.32 118.15 118.20 12.2K
10:25 118.19 118.35 118.14 118.35 8.5K
10:26 118.32 118.39 118.19 118.20 17.1K
10:27 118.34 118.50 118.19 118.19 41.4K
10:28 118.18 118.48 118.01 118.48 5.0K
10:29 118.21 118.21 118.10 118.10 45.9K
10:30 118.10 118.44 118.04 118.44 12.4K
10:31 118.44 118.44 118.28 118.40 16.6K
10:32 118.40 119.00 118.36 118.97 43.4K
10:33 119.01 119.01 118.50 118.99 46.3K
10:34 118.94 118.94 118.47 118.78 10.5K
10:35 118.78 118.79 118.71 118.71 4.8K
10:36 118.61 118.94 118.61 118.75 4.8K
10:37 118.58 118.58 118.26 118.30 18.7K
10:38 118.33 118.43 118.11 118.43 8.9K
10:39 118.36 118.50 118.36 118.50 5.1K
10:40 118.40 118.40 118.10 118.14 6.7K
10:41 118.19 118.30 118.02 118.05 4.4K
10:42 118.00 118.26 118.00 118.10 12.5K
10:43 118.11 118.45 118.11 118.45 3.6K
10:44 118.50 118.68 118.30 118.44 10.4K
10:45 118.45 118.75 118.45 118.54 8.6K
10:46 118.40 118.93 118.34 118.93 15.4K
10:47 118.50 118.59 118.46 118.46 5.3K
10:48 118.44 118.62 118.24 118.44 9.8K
10:49 118.43 118.50 118.27 118.44 4.6K
10:50 118.35 118.47 118.25 118.42 2.7K
10:51 118.24 118.24 118.01 118.07 14.4K
10:52 118.29 118.30 118.07 118.29 6.4K
10:53 118.26 118.49 118.26 118.39 2.3K
10:54 118.36 118.48 118.30 118.43 6.2K
10:55 118.30 118.35 118.20 118.26 5.2K
10:56 118.43 118.63 118.43 118.59 4.1K
10:57 118.59 118.98 118.50 118.98 19.3K
10:58 119.07 119.07 118.63 118.67 17.3K
10:59 118.65 118.93 118.65 118.93 5.5K
11:00 118.94 119.23 118.94 118.95 13.8K
11:01 118.95 118.95 118.64 118.68 2.0K
11:02 118.67 118.71 118.55 118.62 3.1K
11:03 118.65 119.00 118.65 119.00 7.1K
11:04 119.00 119.00 118.74 118.92 5.3K
11:05 118.88 118.88 118.51 118.51 9.8K
11:06 118.47 118.70 118.47 118.70 3.3K
11:07 118.58 118.65 118.50 118.50 1.6K
11:08 118.64 118.64 118.44 118.45 1.9K
11:09 118.35 118.38 117.80 117.80 59.6K
11:10 117.80 117.99 117.60 117.60 12.2K
11:11 117.83 117.98 117.77 117.81 23.1K
11:12 117.81 118.29 117.81 118.29 11.8K
11:13 118.17 118.25 118.00 118.19 14.3K
11:14 118.25 118.25 117.91 117.93 12.1K
11:15 117.93 118.00 117.75 117.92 9.3K
11:16 117.92 118.15 117.75 118.15 15.0K
11:17 118.01 118.11 117.91 117.97 1.4K
11:18 117.99 118.00 117.96 117.96 4.3K
11:19 117.96 117.96 117.79 117.85 3.1K
11:20 117.90 117.90 117.80 117.80 2.4K
11:21 117.80 117.90 117.75 117.81 4.6K
11:22 117.76 117.91 117.70 117.84 5.2K
11:23 117.69 117.76 117.40 117.55 25.5K
11:24 117.37 117.37 117.16 117.17 27.9K
11:25 117.17 117.30 117.00 117.28 23.3K
11:26 117.23 117.49 117.00 117.37 25.4K
11:27 117.40 117.40 117.00 117.19 20.9K
11:28 117.16 117.37 117.11 117.37 5.0K
11:29 117.20 117.52 117.20 117.52 6.3K
11:30 117.62 117.65 117.52 117.65 4.2K
11:31 117.62 117.68 117.47 117.68 3.3K
11:32 117.62 117.86 117.62 117.86 8.8K
11:33 117.92 117.98 117.79 117.79 9.7K
11:34 117.81 117.96 117.81 117.96 0.7K
11:35 117.96 118.40 117.96 118.33 11.6K
11:36 118.37 118.40 118.23 118.40 14.4K
11:37 118.40 118.69 118.40 118.68 10.0K
11:38 118.68 119.10 118.51 119.10 43.0K
11:39 119.15 119.15 118.79 118.80 20.0K
11:40 118.83 118.83 118.55 118.60 6.6K
11:41 118.60 118.75 118.58 118.75 9.3K
11:42 118.83 119.00 118.82 119.00 6.8K
11:43 118.99 119.00 118.76 118.76 13.5K
11:44 118.80 118.91 118.76 118.78 7.0K
11:45 118.79 119.04 118.71 118.91 16.2K
11:46 118.94 119.16 118.90 119.05 4.1K
11:47 119.00 119.06 118.75 118.89 11.5K
11:48 118.75 118.77 118.59 118.60 5.8K
11:49 118.77 118.95 118.77 118.95 5.1K
11:50 118.84 119.20 118.80 119.20 13.8K
11:51 119.25 119.25 118.94 118.94 45.1K
11:52 119.07 119.19 119.06 119.18 9.0K
11:53 119.17 119.17 118.80 119.10 22.0K
11:54 119.10 119.79 119.10 119.79 86.0K
11:55 119.80 120.26 119.80 120.26 98.8K
11:56 120.26 120.50 120.00 120.50 36.6K
11:57 120.50 120.50 119.99 120.02 26.6K
11:58 120.06 120.11 119.71 119.71 28.1K
11:59 119.75 119.75 119.55 119.60 11.6K
12:00 119.52 119.55 119.01 119.19 38.5K
12:01 119.27 119.86 119.27 119.60 20.3K
12:02 119.60 119.66 119.45 119.58 10.4K
12:03 119.50 119.50 119.27 119.45 15.5K
12:04 119.50 119.58 119.40 119.58 4.5K
12:05 119.45 119.53 119.06 119.25 19.6K
12:06 119.29 119.34 119.00 119.00 30.9K
12:07 119.22 119.28 119.01 119.28 29.3K
12:08 119.32 119.37 119.21 119.25 3.7K
12:09 119.20 119.25 119.00 119.15 8.3K
12:10 119.15 119.26 119.09 119.15 7.4K
12:11 119.27 119.31 119.17 119.17 8.6K
12:12 119.19 119.19 118.92 119.02 20.0K
12:13 119.02 119.16 118.96 119.10 5.9K
12:14 119.10 119.18 119.09 119.18 5.1K
12:15 119.28 119.49 119.21 119.35 10.8K
12:16 119.35 119.50 119.19 119.31 20.4K
12:17 119.14 119.34 119.11 119.32 2.4K
12:18 119.35 119.35 119.15 119.15 1.8K
12:19 119.15 119.32 119.15 119.30 6.0K
12:20 119.49 119.67 119.30 119.67 19.4K
12:21 119.67 119.78 119.47 119.60 7.0K
12:22 119.51 119.69 119.51 119.54 5.0K
12:23 119.68 119.80 119.60 119.71 3.5K
12:24 119.60 119.60 119.30 119.55 21.0K
12:25 119.65 119.65 119.56 119.56 2.6K
12:26 119.42 119.56 119.41 119.41 8.0K
12:27 119.30 119.55 119.29 119.55 7.7K
12:28 119.40 119.79 119.40 119.54 9.6K
12:29 119.50 119.70 119.45 119.70 5.7K
12:30 119.70 119.75 119.60 119.75 6.0K
12:31 119.75 119.75 119.55 119.55 38.3K
12:32 119.64 119.64 119.38 119.39 5.1K
12:33 119.40 119.64 119.40 119.64 5.0K
12:34 119.64 119.65 119.52 119.65 3.1K
12:35 119.65 119.79 119.65 119.79 11.1K
12:36 119.66 119.78 119.54 119.64 5.3K
12:37 119.64 119.65 119.60 119.65 6.0K
12:38 119.65 119.80 119.60 119.75 7.6K
12:39 119.75 119.75 119.72 119.75 0.8K
12:40 119.75 119.75 119.50 119.60 12.3K
12:41 119.29 119.43 119.29 119.43 32.5K
12:42 119.35 119.50 119.35 119.50 3.4K
12:43 119.45 119.69 119.45 119.60 6.4K
12:44 119.67 119.67 119.56 119.56 4.3K
12:45 119.41 119.57 119.29 119.45 16.2K
12:46 119.50 119.50 119.32 119.32 6.8K
12:47 119.40 119.53 119.32 119.53 11.7K
12:48 119.50 119.59 119.50 119.59 5.1K
12:49 119.60 119.75 119.52 119.70 8.4K
12:50 119.68 119.94 119.68 119.89 22.9K
12:51 119.95 119.99 119.70 119.70 54.2K
12:52 119.79 119.89 119.78 119.78 6.7K
12:53 119.82 119.82 119.47 119.47 7.9K
12:54 119.58 119.70 119.58 119.59 21.5K
12:55 119.55 119.68 119.51 119.55 5.0K
12:56 119.55 119.73 119.55 119.73 9.2K
12:57 119.80 119.99 119.64 119.99 17.2K
12:58 119.99 120.05 119.88 119.88 8.0K
12:59 119.98 119.98 119.80 119.80 6.3K
13:00 119.71 119.80 119.66 119.66 7.3K
13:01 119.60 119.60 119.31 119.43 20.6K
13:02 119.30 119.30 118.85 119.00 48.0K
13:03 119.00 119.30 119.00 119.30 5.3K
13:04 119.38 119.38 119.25 119.29 7.0K
13:05 119.30 119.42 119.25 119.25 14.3K
13:06 119.25 119.25 119.15 119.20 4.2K
13:07 119.15 119.15 118.95 119.00 8.7K
13:08 118.93 118.96 118.77 118.95 9.5K
13:09 118.94 118.94 118.72 118.85 13.1K
13:10 118.95 119.09 118.95 119.00 13.2K
13:11 118.95 119.17 118.94 119.00 4.2K
13:12 119.10 119.10 119.00 119.00 1.1K
13:13 118.94 119.08 118.94 119.07 1.9K
13:14 118.90 119.04 118.89 119.04 3.9K
13:15 119.05 119.20 119.05 119.17 3.2K
13:16 119.10 119.17 118.93 119.06 4.7K
13:17 119.09 119.09 119.04 119.06 1.9K
13:18 119.06 119.18 118.97 119.01 32.4K
13:19 119.09 119.13 119.00 119.13 0.8K
13:20 118.95 118.95 118.65 118.65 5.4K
13:21 118.71 118.92 118.71 118.92 2.1K
13:22 118.91 118.91 118.76 118.88 1.0K
13:23 118.74 118.88 118.65 118.65 4.9K
13:24 118.66 118.83 118.66 118.82 2.4K
13:25 118.82 118.87 118.75 118.75 1.8K
13:26 118.88 118.88 118.65 118.65 2.6K
13:27 118.70 118.74 118.56 118.65 25.6K
13:28 118.70 118.82 118.70 118.75 14.1K
13:29 118.75 118.75 118.40 118.40 19.8K
13:30 118.40 118.50 118.31 118.50 6.5K
13:31 118.63 118.69 118.53 118.60 3.6K
13:32 118.60 118.60 118.49 118.49 4.9K
13:33 118.49 118.60 118.49 118.49 3.6K
13:34 118.50 118.50 118.50 118.50 1.2K
13:35 118.50 118.50 118.36 118.36 16.7K
13:36 118.36 118.45 118.30 118.40 4.3K
13:37 118.45 118.45 117.84 117.84 43.3K
13:38 117.85 117.85 117.60 117.70 11.8K
13:39 117.84 117.84 117.60 117.65 26.5K
13:40 117.65 117.65 117.30 117.36 36.0K
13:41 117.49 117.63 117.32 117.63 78.8K
13:42 117.63 117.69 117.54 117.54 3.2K
13:43 117.62 117.76 117.57 117.70 11.8K
13:44 117.61 117.72 117.58 117.58 6.3K
13:45 117.75 117.75 117.41 117.50 11.5K
13:46 117.49 117.49 117.34 117.44 8.1K
13:47 117.44 117.48 117.30 117.48 10.4K
13:48 117.49 117.49 117.36 117.36 2.0K
13:49 117.47 117.66 117.46 117.66 4.5K
13:50 117.64 117.64 117.60 117.62 7.7K
13:51 117.62 117.62 117.33 117.45 8.6K
13:52 117.40 117.72 117.40 117.72 12.9K
13:53 117.84 117.99 117.66 117.79 9.9K
13:54 117.65 117.78 117.50 117.66 4.8K
13:55 117.66 117.85 117.66 117.71 4.2K
13:56 117.74 117.89 117.74 117.88 2.7K
13:57 117.88 117.98 117.63 117.75 6.0K
13:58 117.75 117.95 117.70 117.95 2.3K
13:59 117.96 117.96 117.78 117.83 2.4K
14:00 117.83 118.12 117.83 118.04 17.0K
14:01 118.00 118.00 117.75 117.82 14.5K
14:02 117.80 117.95 117.75 117.75 7.0K
14:03 117.60 117.67 117.50 117.50 10.8K
14:04 117.45 117.61 117.27 117.61 19.6K
14:05 117.62 117.68 117.60 117.68 0.3K
14:06 117.70 117.91 117.69 117.69 2.5K
14:07 117.69 117.79 117.63 117.76 10.4K
14:08 117.77 117.77 117.61 117.61 2.7K
14:09 117.64 117.68 117.57 117.68 2.3K
14:10 117.79 117.79 117.63 117.66 6.7K
14:11 117.56 117.76 117.55 117.67 3.2K
14:12 117.73 117.79 117.73 117.79 1.1K
14:13 117.70 117.89 117.70 117.89 3.0K
14:14 117.89 118.00 117.89 118.00 11.9K
14:15 117.90 117.90 117.73 117.82 6.3K
14:16 117.82 117.82 117.70 117.70 5.9K
14:17 117.75 117.99 117.75 117.93 2.7K
14:18 117.81 118.00 117.75 117.99 7.3K
14:19 118.00 118.00 117.83 117.83 8.6K
14:20 117.99 118.09 117.98 118.00 7.9K
14:21 118.08 118.10 117.90 117.90 11.0K
14:22 117.90 118.00 117.82 117.82 0.7K
14:23 117.80 117.85 117.80 117.82 1.8K
14:24 117.95 117.95 117.93 117.93 4.6K
14:25 117.92 118.07 117.92 117.96 5.6K
14:26 118.08 118.08 117.56 117.69 16.8K
14:27 117.78 117.78 117.56 117.56 3.7K
14:28 117.88 117.88 117.80 117.80 2.9K
14:29 117.85 117.86 117.72 117.75 3.2K
14:30 117.61 118.00 117.61 118.00 15.1K
14:31 118.05 118.05 117.83 117.96 6.7K
14:32 117.85 117.85 117.72 117.80 11.3K
14:33 117.80 117.80 117.73 117.75 4.5K
14:34 117.82 117.83 117.82 117.83 1.5K
14:35 117.83 117.83 117.70 117.74 18.0K
14:36 117.74 117.75 117.62 117.62 2.5K
14:37 117.62 117.73 117.62 117.63 1.9K
14:38 117.63 117.69 117.28 117.40 26.5K
14:39 117.45 117.63 117.45 117.62 1.6K
14:40 117.48 117.74 117.48 117.51 8.2K
14:41 117.51 117.67 117.51 117.67 4.7K
14:42 117.52 117.56 117.51 117.51 8.5K
14:43 117.52 117.70 117.52 117.70 1.5K
14:44 117.70 117.85 117.70 117.70 20.2K
14:45 117.68 117.80 117.68 117.70 0.6K
14:46 117.75 117.75 117.60 117.71 3.0K
14:47 117.57 117.80 117.57 117.80 0.2K
14:48 117.80 118.00 117.63 118.00 13.4K
14:49 117.88 117.88 117.68 117.80 15.0K
14:50 117.80 117.80 117.64 117.79 5.9K
14:51 117.75 117.75 117.51 117.55 11.3K
14:52 117.50 117.61 117.37 117.50 28.8K
14:53 117.36 117.50 117.27 117.39 4.8K
14:54 117.33 117.56 117.33 117.54 13.1K
14:55 117.43 117.54 117.43 117.52 14.1K
14:56 117.52 117.54 117.27 117.27 13.6K
14:57 117.49 117.50 117.30 117.48 6.2K
14:58 117.37 117.48 117.37 117.47 4.1K
14:59 117.46 117.46 117.30 117.30 6.0K
15:00 117.20 117.20 116.79 116.80 48.6K
15:01 116.94 116.94 116.80 116.80 24.1K
15:02 116.71 116.89 116.51 116.64 28.9K
15:03 116.55 116.55 116.35 116.40 34.0K
15:04 116.40 116.40 115.85 116.02 109.1K
15:05 116.03 116.30 116.00 116.30 72.8K
15:06 116.22 116.27 116.12 116.15 11.2K
15:07 116.00 116.00 115.64 115.79 29.3K
15:08 115.60 116.00 115.60 116.00 34.2K
15:09 116.00 116.05 116.00 116.00 54.1K
15:10 116.00 116.08 115.92 116.04 28.7K
15:11 116.00 116.03 115.92 116.00 24.6K
15:12 115.93 116.00 115.93 115.95 7.6K
15:13 115.95 116.00 115.95 116.00 12.4K
15:14 116.00 116.00 115.95 115.98 26.5K
15:15 115.95 115.97 115.61 115.66 36.8K
15:16 115.72 115.80 115.66 115.75 23.0K
15:17 115.69 115.99 115.55 115.99 51.4K
15:18 115.99 115.99 115.59 115.99 58.0K
15:19 115.92 115.99 115.69 115.70 37.2K
15:20 115.88 115.88 115.85 115.85 49.8K
15:21 115.85 115.85 115.56 115.56 77.0K
15:22 115.74 115.84 115.63 115.69 20.3K
15:23 115.60 115.65 115.60 115.60 23.8K
15:24 115.60 115.60 115.50 115.50 15.5K
15:25 115.50 115.50 115.30 115.30 72.5K
15:26 115.29 115.43 115.10 115.21 102.5K
15:27 115.22 115.34 115.11 115.21 34.7K
15:28 115.21 115.36 114.80 115.00 63.5K
15:29 115.00 115.75 115.00 115.75 56.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar