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
09:07 116.18 116.18 116.18 116.18 6.6K
09:15 116.80 118.66 116.80 118.38 88.8K
09:16 118.33 118.42 118.00 118.26 65.3K
09:17 118.31 118.31 117.77 117.85 47.3K
09:18 117.82 118.23 117.47 118.14 66.4K
09:19 118.21 118.24 117.97 118.15 84.1K
09:20 118.19 118.19 117.50 117.68 33.4K
09:21 117.78 117.85 117.60 117.83 41.0K
09:22 117.82 117.82 117.22 117.26 52.0K
09:23 117.46 118.00 117.46 117.70 30.9K
09:24 117.61 117.92 117.51 117.69 87.9K
09:25 117.75 117.75 117.45 117.74 16.8K
09:26 117.51 118.20 117.51 118.20 57.7K
09:27 118.28 118.59 118.24 118.59 66.9K
09:28 118.75 119.30 118.75 118.94 105.8K
09:29 118.86 118.87 118.45 118.55 27.8K
09:30 118.52 118.67 118.21 118.37 41.8K
09:31 118.29 119.21 118.29 119.21 34.9K
09:32 119.35 119.59 119.20 119.39 60.9K
09:33 119.50 119.50 119.19 119.19 62.6K
09:34 119.15 119.46 119.15 119.46 35.8K
09:35 119.58 119.58 119.22 119.23 49.2K
09:36 119.19 119.23 119.02 119.10 59.1K
09:37 119.11 119.25 119.00 119.08 41.8K
09:38 119.08 119.08 118.56 118.56 14.3K
09:39 118.57 119.13 118.57 119.01 28.0K
09:40 119.17 119.23 118.87 118.97 14.8K
09:41 118.85 118.87 118.70 118.74 25.0K
09:42 118.59 118.98 118.59 118.91 19.6K
09:43 118.99 118.99 118.82 118.82 9.5K
09:44 118.82 118.89 118.75 118.75 4.8K
09:45 118.75 118.89 118.62 118.62 6.0K
09:46 118.62 118.89 118.62 118.81 19.5K
09:47 118.79 118.79 118.50 118.57 27.0K
09:48 118.60 118.66 118.20 118.33 53.6K
09:49 118.40 118.43 118.20 118.27 18.4K
09:50 118.27 118.32 118.08 118.08 26.3K
09:51 118.10 118.11 117.83 118.00 25.9K
09:52 117.92 117.94 117.80 117.80 9.7K
09:53 117.80 117.88 117.60 117.86 12.6K
09:54 118.00 118.00 117.93 117.93 7.7K
09:55 118.05 118.05 117.93 118.05 1.6K
09:56 118.17 118.17 117.80 118.10 23.4K
09:57 118.02 118.10 118.02 118.03 1.5K
09:58 118.10 118.10 117.92 117.92 7.2K
09:59 117.87 117.96 117.80 117.96 14.4K
10:00 118.00 118.00 117.96 118.00 7.8K
10:01 117.99 118.00 117.80 117.80 41.6K
10:02 117.71 117.90 117.71 117.84 7.5K
10:03 117.77 117.88 117.77 117.80 2.1K
10:04 117.89 117.89 117.75 117.75 3.6K
10:05 117.83 117.83 117.66 117.66 8.3K
10:06 117.66 117.66 117.60 117.60 5.5K
10:07 117.60 117.77 117.60 117.74 9.7K
10:08 117.74 117.74 117.60 117.72 3.9K
10:09 117.72 117.90 117.71 117.78 25.8K
10:10 117.74 117.90 117.72 117.90 6.3K
10:11 117.88 117.88 117.85 117.85 1.5K
10:12 117.84 117.84 117.72 117.72 7.3K
10:13 117.73 117.98 117.73 117.83 5.8K
10:14 117.80 117.90 117.72 117.88 2.3K
10:15 117.89 117.97 117.80 117.80 12.4K
10:16 117.76 117.80 117.06 117.25 48.2K
10:17 117.32 117.32 117.17 117.25 15.3K
10:18 117.29 117.29 116.76 116.78 34.3K
10:19 116.57 116.76 116.50 116.71 20.9K
10:20 116.71 116.84 116.70 116.70 8.1K
10:21 116.70 116.82 116.70 116.80 13.8K
10:22 116.77 116.84 116.65 116.84 4.6K
10:23 116.84 116.84 116.65 116.65 2.1K
10:24 116.65 116.70 116.65 116.69 1.1K
10:25 116.69 116.69 116.39 116.45 26.5K
10:26 116.53 116.75 116.46 116.65 8.4K
10:27 116.65 116.70 116.58 116.66 6.7K
10:28 116.66 116.80 116.66 116.76 3.6K
10:29 116.76 116.76 116.50 116.50 10.4K
10:30 116.57 116.60 116.50 116.50 2.2K
10:31 116.59 116.71 116.51 116.58 4.9K
10:32 116.68 116.92 116.65 116.65 4.1K
10:33 116.65 116.65 116.56 116.63 3.7K
10:34 116.58 116.81 116.52 116.81 6.4K
10:35 116.92 116.95 116.80 116.85 1.9K
10:36 116.86 116.92 116.86 116.86 1.8K
10:37 116.90 117.00 116.90 117.00 8.4K
10:38 117.00 117.10 116.90 117.10 6.0K
10:39 117.10 117.15 117.01 117.15 0.9K
10:40 117.20 117.26 116.73 116.99 24.5K
10:41 117.00 117.00 116.81 116.84 3.5K
10:42 116.85 116.92 116.85 116.92 2.7K
10:43 116.94 117.01 116.94 116.99 0.8K
10:44 116.99 116.99 116.82 116.87 2.5K
10:45 116.84 116.93 116.81 116.81 12.7K
10:46 116.82 117.03 116.82 117.01 8.3K
10:47 117.03 117.13 116.90 116.90 11.4K
10:48 116.90 116.96 116.90 116.96 1.3K
10:49 116.90 116.90 116.80 116.80 10.1K
10:50 116.85 116.85 116.64 116.74 0.3K
10:51 116.74 116.74 116.65 116.72 4.5K
10:52 116.65 116.74 116.65 116.73 7.8K
10:53 116.73 117.06 116.73 117.06 217.7K
10:54 117.05 117.08 117.05 117.08 2.1K
10:55 117.20 117.20 117.10 117.11 1.8K
10:56 117.12 117.12 116.94 117.00 19.6K
10:57 117.07 117.34 117.07 117.34 39.8K
10:58 117.28 117.30 117.19 117.19 1.7K
10:59 117.17 117.17 117.10 117.11 0.6K
11:00 117.11 117.15 117.11 117.15 0.4K
11:01 117.07 117.07 117.00 117.00 4.8K
11:02 117.00 117.07 116.98 116.98 11.3K
11:03 116.90 116.96 116.85 116.90 9.7K
11:04 116.90 117.30 116.90 117.30 3.7K
11:05 117.30 117.30 117.30 117.30 1.2K
11:06 117.31 117.37 117.30 117.34 12.3K
11:07 117.33 117.33 117.33 117.33 0.2K
11:08 117.17 117.38 117.17 117.34 3.7K
11:09 117.34 117.38 117.26 117.38 3.9K
11:10 117.38 117.48 117.27 117.48 3.6K
11:11 117.49 117.59 117.31 117.59 22.1K
11:12 117.70 118.00 117.60 117.84 9.2K
11:13 117.84 117.90 117.62 117.90 18.2K
11:14 117.91 117.99 117.85 117.85 14.4K
11:15 117.85 117.85 117.71 117.80 4.3K
11:16 117.85 117.91 117.80 117.91 0.9K
11:17 117.90 117.92 117.85 117.90 2.1K
11:18 117.89 117.90 117.74 117.75 3.5K
11:19 117.71 117.74 117.55 117.61 6.5K
11:20 117.74 117.74 117.55 117.55 2.1K
11:21 117.50 117.61 117.50 117.50 7.6K
11:22 117.51 117.60 117.51 117.60 0.8K
11:23 117.51 117.51 117.10 117.12 30.9K
11:24 117.12 117.24 117.09 117.09 1.9K
11:25 117.19 117.19 117.04 117.07 3.1K
11:26 117.20 117.20 117.20 117.20 0.9K
11:27 117.11 117.21 117.04 117.15 3.1K
11:28 117.17 117.17 117.05 117.15 0.3K
11:29 117.15 117.19 117.02 117.02 1.6K
11:30 117.20 117.20 116.85 116.85 11.2K
11:31 116.99 116.99 116.75 116.75 9.0K
11:32 116.75 116.93 116.75 116.78 2.7K
11:33 116.78 116.99 116.75 116.87 1.4K
11:34 116.87 116.87 116.82 116.82 1.8K
11:35 117.05 117.14 117.00 117.00 1.9K
11:36 117.11 117.18 116.97 117.07 1.5K
11:37 117.03 117.20 117.03 117.07 4.5K
11:38 117.07 117.07 116.90 116.90 3.5K
11:39 116.90 116.90 116.90 116.90 0.0K
11:40 117.00 117.04 116.81 116.81 7.4K
11:41 116.81 116.93 116.78 116.78 1.0K
11:42 116.82 116.96 116.82 116.96 1.1K
11:43 117.00 117.00 116.92 116.99 3.0K
11:44 116.99 117.04 116.99 116.99 1.0K
11:45 116.89 116.99 116.89 116.90 1.4K
11:46 116.99 117.07 116.92 116.92 1.8K
11:47 116.90 116.90 116.90 116.90 4.3K
11:48 116.94 116.94 116.81 116.81 0.1K
11:49 116.81 116.84 116.78 116.84 22.4K
11:50 116.89 116.89 116.77 116.89 0.3K
11:51 116.77 116.92 116.77 116.91 2.6K
11:52 116.91 116.91 116.79 116.91 2.5K
11:53 116.92 116.92 116.81 116.81 0.7K
11:54 116.93 116.98 116.93 116.98 3.1K
11:55 116.91 116.96 116.91 116.93 0.2K
11:56 116.93 116.98 116.93 116.93 0.7K
11:57 116.93 116.98 116.93 116.98 1.4K
11:58 116.98 116.98 116.88 116.98 0.1K
11:59 116.88 116.96 116.84 116.84 1.9K
12:00 116.84 116.95 116.84 116.94 0.5K
12:01 116.94 116.96 116.94 116.96 3.7K
12:02 116.97 116.97 116.86 116.86 1.0K
12:03 116.94 117.08 116.94 117.03 5.3K
12:04 117.14 117.16 117.00 117.01 4.3K
12:05 117.20 117.24 117.06 117.24 7.4K
12:06 117.34 117.36 117.03 117.03 2.3K
12:07 117.15 117.22 117.15 117.19 0.4K
12:08 117.17 117.27 117.17 117.23 0.8K
12:09 117.24 117.60 117.24 117.60 10.1K
12:10 117.64 117.77 117.57 117.60 3.9K
12:11 117.62 117.63 117.62 117.63 1.3K
12:12 117.58 117.77 117.58 117.77 4.7K
12:13 117.80 118.44 117.70 118.19 47.1K
12:14 118.12 118.21 118.02 118.02 2.7K
12:15 118.05 118.20 118.05 118.20 28.3K
12:16 118.29 118.48 118.22 118.28 17.2K
12:17 118.32 118.32 118.15 118.25 3.6K
12:18 118.16 118.24 118.11 118.11 5.6K
12:19 118.18 118.20 118.05 118.17 5.7K
12:20 118.08 118.12 118.02 118.02 1.6K
12:21 118.02 118.02 118.00 118.00 4.0K
12:22 117.91 118.00 117.91 117.99 1.7K
12:23 117.92 118.30 117.91 118.25 20.3K
12:24 118.25 118.30 118.25 118.25 4.8K
12:25 118.30 118.30 118.25 118.25 1.7K
12:26 118.25 118.25 118.15 118.16 1.9K
12:27 118.16 118.16 118.14 118.14 1.0K
12:28 118.16 118.16 118.15 118.16 1.9K
12:29 118.20 118.24 118.20 118.20 0.7K
12:30 118.20 118.40 118.20 118.40 15.3K
12:31 118.48 118.48 118.30 118.40 7.2K
12:32 118.40 118.40 118.27 118.29 3.0K
12:33 118.30 118.33 118.29 118.33 2.0K
12:34 118.25 118.33 118.25 118.25 0.8K
12:35 118.25 118.33 118.25 118.33 0.5K
12:36 118.33 118.33 118.25 118.33 0.7K
12:37 118.32 118.32 118.20 118.21 10.2K
12:38 118.21 118.33 118.21 118.33 7.5K
12:39 118.32 118.32 118.25 118.25 3.5K
12:40 118.22 118.30 118.22 118.24 7.5K
12:41 118.24 118.28 118.21 118.28 4.4K
12:42 118.29 118.30 118.24 118.30 0.5K
12:43 118.24 118.24 118.20 118.20 86.4K
12:44 118.20 118.25 118.20 118.25 5.9K
12:45 118.29 118.29 118.25 118.29 1.0K
12:46 118.20 118.29 118.20 118.20 12.1K
12:47 118.21 118.30 118.20 118.30 6.2K
12:48 118.32 118.58 118.32 118.47 25.8K
12:49 118.29 118.43 118.29 118.43 2.2K
12:50 118.26 118.39 118.26 118.39 2.9K
12:51 118.30 118.39 118.30 118.39 0.6K
12:52 118.39 118.40 118.30 118.30 6.3K
12:53 118.31 118.43 118.31 118.43 2.6K
12:54 118.45 118.50 118.35 118.48 2.8K
12:55 118.35 118.44 118.32 118.42 1.0K
12:56 118.40 118.40 118.22 118.22 1.4K
12:57 118.22 118.32 118.22 118.32 1.0K
12:58 118.32 118.32 118.23 118.30 2.8K
12:59 118.30 118.30 118.29 118.29 0.7K
13:00 118.29 118.29 118.28 118.28 0.4K
13:01 118.30 118.30 118.20 118.20 1.3K
13:02 118.20 118.20 118.20 118.20 1.3K
13:03 118.30 118.30 118.10 118.10 9.5K
13:04 118.02 118.15 118.00 118.00 9.8K
13:05 118.00 118.12 118.00 118.11 5.9K
13:06 118.12 118.49 118.11 118.49 12.1K
13:07 118.49 118.50 118.35 118.35 9.6K
13:08 118.50 118.50 118.35 118.36 0.9K
13:09 118.48 118.56 118.48 118.52 4.1K
13:10 118.50 118.56 118.50 118.50 2.2K
13:11 118.50 118.62 118.50 118.59 6.8K
13:12 118.50 118.57 118.50 118.50 2.5K
13:13 118.50 118.61 118.50 118.61 25.2K
13:14 118.80 118.80 118.63 118.69 16.4K
13:15 118.91 118.92 118.70 118.70 27.0K
13:16 118.75 118.90 118.70 118.84 12.9K
13:17 118.90 118.90 118.70 118.75 8.5K
13:18 118.70 118.70 118.70 118.70 2.1K
13:19 118.70 118.70 118.70 118.70 7.7K
13:20 118.75 118.75 118.70 118.70 2.7K
13:21 118.70 118.90 118.66 118.90 23.6K
13:22 118.90 118.99 118.78 118.80 6.5K
13:23 118.80 118.81 118.80 118.81 1.5K
13:24 118.84 118.84 118.81 118.81 4.8K
13:25 118.81 118.87 118.81 118.83 4.3K
13:26 118.81 118.85 118.80 118.80 8.4K
13:27 118.80 118.81 118.80 118.80 3.6K
13:28 118.80 118.81 118.80 118.81 1.7K
13:29 118.80 118.87 118.70 118.87 22.5K
13:30 118.87 118.87 118.71 118.76 2.7K
13:31 118.76 118.94 118.76 118.90 5.1K
13:32 118.82 118.82 118.14 118.29 25.0K
13:33 118.35 118.38 118.23 118.38 0.9K
13:34 118.30 118.40 118.30 118.30 1.1K
13:35 118.50 118.50 118.40 118.50 11.1K
13:36 118.50 118.59 118.42 118.53 6.3K
13:37 118.53 118.55 118.50 118.50 1.0K
13:38 118.50 118.55 118.50 118.51 1.4K
13:39 118.55 118.55 118.51 118.51 0.7K
13:40 118.51 118.55 118.51 118.54 0.8K
13:41 118.51 118.55 118.50 118.55 19.6K
13:42 118.55 118.55 118.50 118.50 0.9K
13:43 118.50 118.50 118.40 118.40 15.6K
13:44 118.40 118.47 118.40 118.47 0.1K
13:45 118.41 118.41 118.40 118.40 3.1K
13:46 118.41 118.50 118.41 118.48 5.6K
13:47 118.50 118.50 118.50 118.50 2.5K
13:48 118.52 118.58 118.52 118.55 6.0K
13:49 118.55 118.60 118.55 118.56 2.7K
13:50 118.56 118.62 118.55 118.55 0.7K
13:51 118.57 118.65 118.55 118.65 2.3K
13:52 118.65 118.69 118.65 118.68 1.9K
13:53 118.68 118.70 118.68 118.68 1.3K
13:54 118.68 118.77 118.60 118.60 10.2K
13:55 118.60 118.60 118.40 118.40 2.5K
13:56 118.49 118.50 118.41 118.41 0.7K
13:57 118.41 118.50 118.30 118.30 0.7K
13:58 118.30 118.40 118.25 118.40 2.0K
13:59 118.40 118.40 118.28 118.28 0.5K
14:00 118.28 118.35 118.25 118.25 3.0K
14:01 118.22 118.30 118.22 118.30 9.0K
14:02 118.30 118.35 118.30 118.35 4.9K
14:03 118.35 118.35 118.30 118.30 2.3K
14:04 118.30 118.30 118.20 118.20 8.3K
14:05 118.21 118.23 118.00 118.22 14.1K
14:06 118.19 118.19 118.06 118.07 2.2K
14:07 118.06 118.06 118.06 118.06 1.2K
14:08 118.03 118.03 118.00 118.00 3.0K
14:09 117.94 118.00 117.91 117.91 0.9K
14:10 117.90 117.91 117.90 117.90 2.4K
14:11 117.90 117.95 117.90 117.95 0.5K
14:12 117.95 118.12 117.95 118.12 9.0K
14:13 118.12 118.20 118.10 118.20 6.3K
14:14 118.20 118.30 118.20 118.30 2.8K
14:15 118.30 118.30 118.30 118.30 0.3K
14:16 118.20 118.20 118.20 118.20 0.4K
14:17 118.00 118.00 117.91 117.98 53.2K
14:18 117.98 118.00 117.98 118.00 1.2K
14:19 118.00 118.00 118.00 118.00 2.0K
14:20 118.00 118.00 117.91 118.00 0.2K
14:21 118.00 118.00 117.91 117.98 3.5K
14:22 117.91 117.95 117.90 117.91 0.1K
14:23 117.91 117.99 117.91 117.99 0.6K
14:24 117.91 117.91 117.91 117.91 1.4K
14:25 117.91 117.98 117.91 117.98 5.8K
14:26 117.92 118.05 117.92 118.05 2.8K
14:27 118.04 118.04 117.92 118.02 3.5K
14:28 118.02 118.04 118.00 118.03 12.8K
14:29 117.98 118.05 117.96 117.96 1.8K
14:30 117.95 118.00 117.95 117.99 1.2K
14:31 117.99 117.99 117.96 117.96 1.4K
14:32 117.99 118.05 117.96 118.05 10.0K
14:33 118.02 118.11 118.02 118.11 0.5K
14:34 118.11 118.25 118.11 118.22 1.2K
14:35 118.15 118.25 117.96 117.96 26.2K
14:36 117.91 117.97 117.91 117.96 12.4K
14:37 118.02 118.10 118.00 118.00 2.6K
14:38 118.00 118.06 117.92 118.01 1.2K
14:39 118.00 118.00 117.92 117.99 1.9K
14:40 118.00 118.05 118.00 118.00 3.1K
14:41 118.00 118.00 117.99 118.00 4.6K
14:42 118.05 118.05 117.99 117.99 1.7K
14:43 117.99 118.00 117.95 117.99 0.5K
14:44 117.99 118.00 117.93 117.93 1.3K
14:45 117.93 117.99 117.93 117.99 1.0K
14:46 117.93 118.10 117.93 118.10 21.8K
14:47 118.11 118.11 117.97 118.00 28.0K
14:48 118.00 118.00 117.92 117.95 3.0K
14:49 117.92 118.00 117.92 117.93 0.5K
14:50 118.00 118.11 118.00 118.05 21.0K
14:51 118.05 118.05 117.92 117.92 4.1K
14:52 117.93 117.93 117.93 117.93 0.5K
14:53 117.99 117.99 117.92 117.96 1.6K
14:54 117.92 117.96 117.91 117.92 0.2K
14:55 117.91 117.94 117.90 117.91 7.8K
14:56 117.91 117.97 117.90 117.90 12.7K
14:57 117.98 117.98 117.86 117.90 12.5K
14:58 117.83 117.83 117.80 117.81 3.1K
14:59 117.81 117.88 117.81 117.88 3.1K
15:00 117.88 117.99 117.88 117.90 4.0K
15:01 117.99 117.99 117.87 117.87 6.4K
15:02 117.90 117.91 117.87 117.87 4.8K
15:03 117.90 117.90 117.80 117.80 10.8K
15:04 117.80 117.83 117.80 117.83 1.4K
15:05 117.75 117.75 117.55 117.56 6.7K
15:06 117.56 117.64 117.50 117.50 3.9K
15:07 117.50 117.50 117.40 117.40 14.4K
15:08 117.40 117.50 117.31 117.31 23.0K
15:09 117.41 117.52 117.31 117.49 27.5K
15:10 117.84 117.86 117.84 117.86 32.1K
15:11 117.86 117.86 117.46 117.46 18.4K
15:12 117.38 117.54 117.38 117.40 16.2K
15:13 117.31 117.40 117.31 117.40 5.8K
15:14 117.31 117.31 116.92 117.00 40.7K
15:15 116.92 116.92 116.45 116.50 98.6K
15:16 116.10 116.50 116.10 116.50 25.1K
15:17 116.50 116.64 116.21 116.43 19.3K
15:18 116.35 116.43 116.14 116.28 38.4K
15:19 116.28 116.39 116.17 116.17 7.6K
15:20 116.24 116.24 116.00 116.02 25.0K
15:21 116.08 116.08 116.00 116.01 2.6K
15:22 116.00 116.01 115.90 115.96 22.0K
15:23 115.98 116.08 115.98 116.07 13.4K
15:24 116.07 116.07 115.85 115.94 25.2K
15:25 115.95 115.95 115.92 115.92 9.1K
15:26 115.92 115.92 115.60 115.64 37.1K
15:27 115.57 115.68 115.46 115.68 27.8K
15:28 115.62 115.92 115.60 115.87 22.1K
15:29 115.88 116.58 115.82 116.58 15.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar