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
09:07 114.30 114.30 114.30 114.30 33.4K
09:15 113.39 114.00 113.39 113.89 77.9K
09:16 113.84 113.84 113.20 113.49 43.2K
09:17 113.49 113.49 113.24 113.29 32.3K
09:18 113.11 113.30 112.67 113.11 101.4K
09:19 113.07 113.07 112.60 112.60 40.3K
09:20 112.40 112.44 111.96 112.38 86.5K
09:21 112.37 113.00 112.37 113.00 16.9K
09:22 113.06 113.39 113.05 113.05 23.9K
09:23 113.10 113.10 112.50 112.50 16.4K
09:24 112.37 112.70 112.31 112.62 21.2K
09:25 113.00 113.00 112.42 112.42 48.1K
09:26 112.45 112.45 111.90 111.90 65.1K
09:27 112.09 113.38 112.00 113.38 84.9K
09:28 113.36 113.83 113.36 113.80 34.4K
09:29 113.50 113.80 113.40 113.65 33.9K
09:30 113.68 113.80 113.55 113.74 35.2K
09:31 113.57 113.57 113.01 113.01 45.2K
09:32 112.95 112.95 112.70 112.81 32.3K
09:33 112.84 113.38 112.74 113.38 25.7K
09:34 113.69 113.69 113.25 113.25 45.6K
09:35 113.25 113.39 113.24 113.25 21.8K
09:36 113.25 113.25 112.82 113.02 10.1K
09:37 112.86 113.29 112.70 113.29 32.8K
09:38 113.35 113.36 112.93 112.99 11.9K
09:39 113.00 113.00 112.72 112.87 11.7K
09:40 113.00 113.07 112.81 112.81 19.9K
09:41 112.89 113.14 112.81 112.85 13.4K
09:42 112.92 112.98 112.71 112.71 22.2K
09:43 112.80 112.94 112.66 112.66 11.1K
09:44 112.65 113.00 112.65 113.00 13.6K
09:45 113.00 113.13 112.99 113.06 14.5K
09:46 113.00 113.13 113.00 113.13 7.4K
09:47 113.13 113.49 113.13 113.49 24.8K
09:48 113.39 113.50 113.38 113.42 9.5K
09:49 113.45 113.58 113.38 113.58 21.6K
09:50 113.70 113.70 113.35 113.47 12.4K
09:51 113.26 113.45 113.09 113.45 22.0K
09:52 113.47 113.75 113.47 113.68 24.4K
09:53 113.70 114.27 113.70 114.27 85.0K
09:54 114.27 114.30 113.85 113.97 43.4K
09:55 113.92 113.99 113.80 113.99 8.6K
09:56 113.90 113.90 113.35 113.36 51.7K
09:57 113.39 113.56 113.30 113.43 8.4K
09:58 113.56 113.88 113.43 113.88 1.2K
09:59 113.88 113.88 113.75 113.88 5.7K
10:00 113.88 113.90 113.60 113.63 4.3K
10:01 113.70 113.70 113.67 113.67 5.5K
10:02 113.70 113.92 113.70 113.86 6.1K
10:03 113.90 113.90 113.72 113.79 2.5K
10:04 113.85 114.00 113.85 113.94 14.8K
10:05 113.85 113.85 113.61 113.81 16.1K
10:06 113.81 113.89 113.61 113.89 2.5K
10:07 113.88 114.00 113.75 113.95 21.5K
10:08 113.86 114.25 113.86 114.25 18.5K
10:09 114.28 114.49 114.16 114.49 25.9K
10:10 114.30 114.75 114.30 114.75 81.1K
10:11 114.89 114.89 114.56 114.56 15.4K
10:12 114.51 114.96 114.51 114.96 11.0K
10:13 115.00 115.00 114.84 114.84 35.0K
10:14 114.80 114.85 114.60 114.62 14.3K
10:15 114.76 114.91 114.69 114.90 7.0K
10:16 114.90 115.05 114.90 114.95 18.7K
10:17 114.96 115.30 114.96 115.29 13.0K
10:18 115.31 115.40 115.10 115.10 14.8K
10:19 115.19 115.19 115.00 115.02 13.7K
10:20 115.19 115.20 114.85 114.94 29.2K
10:21 114.90 114.90 114.82 114.90 20.3K
10:22 114.99 115.09 114.90 115.09 9.8K
10:23 115.03 115.03 114.60 114.60 26.5K
10:24 114.63 114.85 114.63 114.83 12.2K
10:25 114.70 114.70 114.60 114.68 6.1K
10:26 114.50 114.81 114.50 114.64 44.2K
10:27 114.82 115.00 114.76 115.00 11.1K
10:28 115.05 115.50 115.00 115.25 82.5K
10:29 115.19 115.29 115.19 115.25 2.4K
10:30 115.28 115.54 115.12 115.54 18.8K
10:31 115.60 115.62 115.50 115.55 20.7K
10:32 115.55 115.58 115.20 115.58 13.8K
10:33 115.60 115.70 115.56 115.62 51.1K
10:34 115.64 115.64 115.22 115.22 7.4K
10:35 115.38 115.38 115.10 115.19 8.6K
10:36 115.18 115.18 114.89 114.92 12.6K
10:37 114.99 115.20 114.99 115.20 17.5K
10:38 115.30 115.74 114.90 114.90 76.3K
10:39 114.81 115.00 114.81 114.90 43.3K
10:40 114.91 115.00 114.83 115.00 33.8K
10:41 115.00 115.00 114.80 114.83 19.3K
10:42 114.98 115.00 114.98 115.00 16.8K
10:43 115.00 115.00 115.00 115.00 14.1K
10:44 115.00 115.00 114.82 114.82 10.4K
10:45 114.80 114.90 114.70 114.70 5.7K
10:46 114.51 114.66 114.47 114.47 17.3K
10:47 114.50 114.55 114.30 114.30 5.7K
10:48 114.20 114.42 114.20 114.39 2.5K
10:49 114.32 114.43 114.22 114.25 31.4K
10:50 114.42 114.42 114.25 114.40 4.5K
10:51 114.38 114.40 114.30 114.30 4.1K
10:52 114.38 114.50 114.35 114.50 7.8K
10:53 114.42 114.56 114.42 114.56 15.5K
10:54 114.71 114.86 114.71 114.84 4.3K
10:55 114.84 115.00 114.84 115.00 7.4K
10:56 114.95 114.95 114.91 114.91 3.0K
10:57 114.92 114.98 114.70 114.89 15.9K
10:58 114.97 114.99 114.75 114.75 3.2K
10:59 114.80 114.84 114.71 114.80 1.5K
11:00 114.80 114.81 114.66 114.80 2.5K
11:01 114.69 114.79 114.65 114.65 2.5K
11:02 114.60 114.78 114.60 114.78 3.9K
11:03 114.80 114.80 114.80 114.80 2.0K
11:04 114.93 114.97 114.92 114.97 6.5K
11:05 114.97 114.98 114.94 114.96 11.9K
11:06 114.92 114.94 114.80 114.90 7.1K
11:07 114.98 114.98 114.95 114.95 11.0K
11:08 115.00 115.00 114.96 114.99 8.1K
11:09 115.00 115.00 114.98 114.98 5.4K
11:10 115.00 115.00 114.98 114.99 4.8K
11:11 114.99 115.00 114.82 114.82 8.9K
11:12 114.90 115.00 114.90 115.00 27.4K
11:13 115.00 115.00 114.97 114.99 1.9K
11:14 114.96 114.99 114.85 114.98 7.2K
11:15 114.90 114.99 114.90 114.98 17.8K
11:16 114.95 115.00 114.95 115.00 18.3K
11:17 115.00 115.00 114.99 115.00 38.6K
11:18 115.00 115.00 115.00 115.00 149.4K
11:19 115.00 115.60 115.00 115.60 55.3K
11:20 115.61 115.68 115.51 115.60 26.5K
11:21 115.60 116.15 115.59 116.15 65.0K
11:22 116.23 116.44 116.15 116.15 33.5K
11:23 116.15 116.50 116.03 116.50 19.4K
11:24 116.50 116.66 116.43 116.50 27.9K
11:25 116.28 116.38 116.01 116.15 44.7K
11:26 116.01 116.13 116.01 116.01 4.2K
11:27 116.11 116.11 116.00 116.11 10.7K
11:28 116.11 116.29 115.90 116.29 23.2K
11:29 116.24 116.25 116.05 116.05 7.4K
11:30 116.13 116.16 116.05 116.16 2.5K
11:31 116.16 116.25 116.05 116.25 15.5K
11:32 116.39 116.40 116.29 116.38 25.3K
11:33 116.37 116.37 116.08 116.08 1.8K
11:34 116.21 116.21 115.90 116.00 33.0K
11:35 116.00 116.00 115.90 115.99 5.4K
11:36 115.99 116.05 115.91 116.05 5.4K
11:37 116.05 116.05 115.85 115.95 6.4K
11:38 115.82 115.94 115.82 115.88 9.4K
11:39 115.95 116.00 115.95 115.98 8.5K
11:40 115.98 116.49 115.98 116.49 22.9K
11:41 116.49 116.49 116.29 116.29 19.5K
11:42 116.50 116.62 116.50 116.62 33.4K
11:43 116.62 116.80 116.61 116.78 6.2K
11:44 116.80 117.00 116.78 117.00 39.7K
11:45 117.00 117.00 116.90 116.90 29.7K
11:46 116.80 116.85 116.50 116.85 9.6K
11:47 116.81 117.00 116.70 117.00 2.3K
11:48 116.90 116.98 116.83 116.88 10.4K
11:49 116.95 117.19 116.95 117.19 35.3K
11:50 116.95 117.11 116.95 117.10 17.8K
11:51 117.10 117.10 116.92 117.09 16.2K
11:52 117.00 117.09 117.00 117.08 1.8K
11:53 117.01 117.07 116.90 117.03 8.4K
11:54 117.07 117.10 117.03 117.10 1.0K
11:55 117.09 117.60 117.09 117.60 43.4K
11:56 117.66 117.69 117.41 117.50 27.2K
11:57 117.60 117.60 117.32 117.40 29.0K
11:58 117.41 117.79 117.41 117.79 11.4K
11:59 117.80 117.83 117.50 117.74 21.9K
12:00 117.66 117.69 117.60 117.61 7.3K
12:01 117.54 117.74 117.49 117.63 13.0K
12:02 117.49 117.75 117.41 117.73 19.9K
12:03 117.63 117.69 117.48 117.48 6.0K
12:04 117.50 117.66 117.40 117.56 8.2K
12:05 117.64 117.64 117.30 117.35 14.0K
12:06 117.40 117.59 117.35 117.59 10.2K
12:07 117.43 117.59 117.42 117.49 4.0K
12:08 117.49 117.49 117.25 117.25 17.3K
12:09 117.35 117.40 117.30 117.40 7.5K
12:10 117.47 117.49 117.34 117.49 2.7K
12:11 117.49 117.49 117.31 117.47 6.0K
12:12 117.33 117.80 117.33 117.77 26.2K
12:13 117.65 118.00 117.65 117.65 39.2K
12:14 117.50 117.69 117.36 117.36 15.0K
12:15 117.36 117.49 117.36 117.46 7.8K
12:16 117.46 117.47 117.37 117.37 6.2K
12:17 117.37 117.56 117.37 117.48 3.2K
12:18 117.50 117.50 117.37 117.47 3.0K
12:19 117.52 117.59 117.35 117.35 16.0K
12:20 117.13 117.28 117.13 117.24 4.7K
12:21 117.14 117.14 116.92 116.92 15.7K
12:22 116.92 117.00 116.89 116.93 10.1K
12:23 116.98 117.15 116.90 117.15 11.1K
12:24 117.07 117.08 116.80 116.80 5.0K
12:25 116.90 116.90 116.47 116.62 31.1K
12:26 116.52 116.62 116.52 116.55 19.0K
12:27 116.65 117.00 116.56 116.56 18.2K
12:28 116.92 117.12 116.72 116.89 10.9K
12:29 116.86 116.86 116.74 116.74 3.6K
12:30 116.80 116.84 116.50 116.80 7.3K
12:31 116.80 116.80 116.69 116.73 3.0K
12:32 116.69 116.69 116.55 116.60 1.6K
12:33 116.60 116.70 116.60 116.67 3.2K
12:34 116.60 116.84 116.60 116.68 2.5K
12:35 116.74 116.92 116.73 116.92 1.6K
12:36 117.00 117.00 116.74 116.80 6.6K
12:37 116.82 116.85 116.71 116.85 0.7K
12:38 116.98 117.00 116.85 116.98 6.4K
12:39 116.85 116.89 116.70 116.74 5.2K
12:40 116.86 116.87 116.60 116.60 13.5K
12:41 116.70 116.72 116.56 116.60 6.1K
12:42 116.60 116.68 116.60 116.60 1.2K
12:43 116.55 116.71 116.52 116.64 17.2K
12:44 116.64 116.64 116.30 116.30 20.7K
12:45 116.31 116.55 116.31 116.40 5.2K
12:46 116.49 116.60 116.49 116.60 0.7K
12:47 116.48 116.59 116.48 116.55 2.9K
12:48 116.51 116.51 116.45 116.50 6.0K
12:49 116.50 116.50 116.39 116.48 6.9K
12:50 116.45 116.47 116.38 116.39 2.0K
12:51 116.47 116.54 116.40 116.54 3.8K
12:52 116.54 116.54 116.47 116.47 0.4K
12:53 116.53 116.53 116.28 116.32 10.5K
12:54 116.32 116.49 116.32 116.49 4.1K
12:55 116.39 116.52 116.39 116.49 2.1K
12:56 116.49 116.60 116.45 116.60 3.6K
12:57 116.60 116.75 116.60 116.62 3.4K
12:58 116.62 116.75 116.62 116.69 4.9K
12:59 116.76 116.76 116.75 116.75 0.6K
13:00 116.75 116.75 116.58 116.60 4.6K
13:01 116.64 116.65 116.53 116.53 2.4K
13:02 116.53 116.53 116.38 116.38 7.3K
13:03 116.21 116.42 116.21 116.39 10.8K
13:04 116.40 116.44 116.30 116.44 3.6K
13:05 116.45 116.45 116.11 116.30 8.1K
13:06 116.23 116.39 116.23 116.39 1.0K
13:07 116.45 116.45 116.33 116.39 0.8K
13:08 116.39 116.39 116.39 116.39 1.9K
13:09 116.41 116.41 116.23 116.30 4.3K
13:10 116.30 116.30 116.11 116.20 3.0K
13:11 116.11 116.19 116.07 116.07 1.7K
13:12 116.10 116.10 116.03 116.03 1.4K
13:13 115.92 116.00 115.88 115.88 16.5K
13:14 115.94 115.94 115.81 115.81 1.0K
13:15 115.90 115.95 115.81 115.95 7.0K
13:16 115.95 115.95 115.95 115.95 0.4K
13:17 115.98 116.08 115.89 115.89 3.0K
13:18 115.94 116.00 115.94 115.96 1.9K
13:19 115.94 115.96 115.88 115.93 1.0K
13:20 115.93 115.93 115.80 115.80 1.5K
13:21 115.87 115.93 115.75 115.80 52.1K
13:22 115.95 115.99 115.83 115.94 9.9K
13:23 115.92 115.92 115.75 115.76 2.6K
13:24 115.90 115.91 115.52 115.73 19.7K
13:25 115.60 115.60 115.41 115.48 11.8K
13:26 115.51 115.68 115.47 115.66 8.6K
13:27 115.68 115.83 115.52 115.83 4.6K
13:28 115.70 115.74 115.55 115.64 9.4K
13:29 115.64 115.64 115.56 115.59 0.7K
13:30 115.64 115.79 115.64 115.70 1.1K
13:31 115.62 116.09 115.62 116.09 78.5K
13:32 116.11 116.11 115.65 115.80 8.1K
13:33 115.75 115.75 115.65 115.69 5.8K
13:34 115.90 115.90 115.70 115.72 3.7K
13:35 115.74 115.90 115.67 115.79 22.2K
13:36 115.64 115.70 115.64 115.70 23.9K
13:37 115.79 115.89 115.70 115.70 12.1K
13:38 115.76 115.76 115.23 115.23 25.4K
13:39 115.05 115.14 114.85 115.08 22.3K
13:40 115.09 115.09 114.86 114.95 17.4K
13:41 114.95 114.96 114.75 114.75 7.4K
13:42 114.80 115.03 114.80 115.03 6.7K
13:43 115.00 115.22 115.00 115.11 4.2K
13:44 115.11 115.11 114.90 115.04 12.6K
13:45 115.01 115.01 114.86 114.99 6.1K
13:46 114.99 114.99 114.70 114.75 23.0K
13:47 114.71 114.94 114.70 114.80 4.4K
13:48 114.70 114.90 114.70 114.85 3.8K
13:49 114.98 114.98 114.76 114.95 13.4K
13:50 115.10 115.10 115.02 115.05 29.3K
13:51 115.03 115.03 114.73 114.99 27.9K
13:52 114.99 114.99 114.92 114.92 3.1K
13:53 114.92 115.25 114.88 115.20 22.1K
13:54 115.07 115.09 114.81 115.09 7.2K
13:55 115.15 115.41 115.03 115.20 11.6K
13:56 115.17 115.17 115.00 115.00 5.7K
13:57 115.00 115.00 114.90 115.00 4.9K
13:58 115.00 115.17 114.91 115.17 8.9K
13:59 115.08 115.30 115.08 115.30 20.5K
14:00 115.39 115.45 115.39 115.45 3.2K
14:01 115.45 115.49 115.40 115.48 39.7K
14:02 115.48 115.48 115.32 115.38 5.6K
14:03 115.35 115.36 115.35 115.35 7.5K
14:04 115.43 115.94 115.38 115.78 31.7K
14:05 115.88 115.88 115.50 115.51 12.1K
14:06 115.49 115.49 115.11 115.27 10.8K
14:07 115.33 115.44 115.28 115.34 2.8K
14:08 115.33 115.33 115.06 115.06 4.8K
14:09 115.10 115.11 115.10 115.11 3.5K
14:10 115.11 115.22 115.06 115.06 5.8K
14:11 115.29 115.68 115.29 115.50 211.7K
14:12 115.46 115.61 115.46 115.51 3.3K
14:13 115.46 115.46 115.29 115.30 213.3K
14:14 115.23 115.23 115.00 115.11 130.4K
14:15 115.14 115.35 115.00 115.27 135.0K
14:16 115.20 115.20 115.07 115.09 114.1K
14:17 115.17 115.25 115.12 115.24 1.7K
14:18 115.25 115.30 115.18 115.29 66.3K
14:19 115.30 115.49 115.30 115.39 30.9K
14:20 115.56 115.67 115.50 115.55 4.6K
14:21 115.49 115.61 115.28 115.49 71.1K
14:22 115.49 115.61 115.32 115.61 23.4K
14:23 115.61 115.70 115.51 115.68 100.9K
14:24 115.74 115.74 115.56 115.59 8.1K
14:25 115.64 116.45 115.64 116.42 70.4K
14:26 116.48 116.54 116.00 116.25 187.7K
14:27 116.10 116.10 115.44 115.72 290.5K
14:28 115.70 115.70 115.51 115.56 44.8K
14:29 115.59 115.79 115.59 115.79 27.8K
14:30 115.79 115.98 115.79 115.89 13.0K
14:31 115.89 115.95 115.81 115.84 11.2K
14:32 115.90 115.95 115.80 115.80 26.6K
14:33 115.80 115.80 115.56 115.60 17.9K
14:34 115.73 115.73 115.60 115.60 7.4K
14:35 115.53 115.74 115.53 115.74 2.6K
14:36 115.61 115.85 115.61 115.80 6.4K
14:37 115.80 115.80 115.71 115.71 6.8K
14:38 115.70 115.70 115.62 115.62 1.7K
14:39 115.61 115.70 115.60 115.70 7.1K
14:40 115.66 115.66 115.64 115.64 0.6K
14:41 115.52 115.64 115.15 115.15 29.7K
14:42 115.47 115.47 115.30 115.38 5.8K
14:43 115.38 115.67 115.38 115.60 66.5K
14:44 115.72 115.72 115.40 115.40 3.4K
14:45 115.39 115.75 115.39 115.75 14.6K
14:46 115.68 115.68 115.67 115.68 7.1K
14:47 115.67 115.67 115.66 115.66 1.1K
14:48 115.66 115.66 115.40 115.40 30.6K
14:49 115.38 115.61 115.20 115.61 33.4K
14:50 115.67 115.75 115.62 115.62 12.7K
14:51 115.63 115.75 115.63 115.75 3.8K
14:52 115.65 115.68 115.61 115.61 4.7K
14:53 115.65 115.79 115.60 115.61 12.5K
14:54 115.60 115.78 115.60 115.74 11.6K
14:55 115.69 115.79 115.63 115.72 4.9K
14:56 115.67 115.67 115.60 115.60 15.2K
14:57 115.60 115.60 115.60 115.60 16.1K
14:58 115.61 115.61 115.60 115.61 1.3K
14:59 115.54 115.70 115.52 115.70 29.4K
15:00 115.53 116.00 115.53 115.81 31.3K
15:01 115.87 115.99 115.80 115.80 71.2K
15:02 115.73 115.75 115.70 115.70 11.7K
15:03 115.72 115.76 115.70 115.70 24.9K
15:04 115.72 115.79 115.72 115.79 4.3K
15:05 115.72 115.79 115.66 115.67 23.8K
15:06 115.67 115.67 115.66 115.66 3.3K
15:07 115.57 115.60 115.53 115.60 4.6K
15:08 115.60 115.70 115.60 115.60 8.7K
15:09 115.58 115.70 115.58 115.70 4.0K
15:10 115.79 115.79 115.65 115.65 11.9K
15:11 115.70 115.79 115.70 115.79 6.5K
15:12 115.70 115.85 115.70 115.83 16.6K
15:13 115.81 115.85 115.81 115.81 4.4K
15:14 115.82 115.84 115.80 115.84 11.1K
15:15 115.81 115.83 115.58 115.58 60.0K
15:16 115.70 115.70 115.57 115.69 13.0K
15:17 115.60 115.69 115.53 115.53 6.9K
15:18 115.52 115.67 115.46 115.67 37.3K
15:19 115.61 115.73 115.51 115.70 17.9K
15:20 115.69 115.69 115.29 115.31 28.7K
15:21 115.37 115.59 115.30 115.55 11.2K
15:22 115.55 115.55 115.06 115.40 149.8K
15:23 115.40 115.51 115.31 115.51 28.0K
15:24 115.55 115.60 115.36 115.40 35.9K
15:25 115.50 115.70 115.50 115.70 28.7K
15:26 115.74 115.85 115.74 115.85 31.3K
15:27 115.95 115.95 115.66 115.66 12.2K
15:28 115.52 115.73 115.52 115.69 24.1K
15:29 115.72 116.26 115.57 115.57 33.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar