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
09:07 114.80 114.80 114.80 114.80 32.8K
09:15 115.00 115.00 114.59 114.90 95.8K
09:16 115.10 115.25 114.41 114.51 130.4K
09:17 114.53 114.62 114.40 114.62 55.5K
09:18 114.63 114.80 114.58 114.77 29.7K
09:19 115.09 115.09 114.47 114.51 49.9K
09:20 114.56 114.68 113.88 113.98 73.2K
09:21 113.98 113.98 113.40 113.58 36.3K
09:22 113.62 113.92 113.50 113.92 15.9K
09:23 114.07 114.21 113.69 113.69 42.8K
09:24 113.81 113.81 113.51 113.59 39.4K
09:25 113.95 114.14 113.95 114.14 20.9K
09:26 114.14 114.20 113.66 113.66 35.0K
09:27 113.83 114.05 113.73 113.90 38.3K
09:28 113.89 114.14 113.75 113.86 13.7K
09:29 113.74 113.84 113.74 113.83 5.1K
09:30 113.91 114.09 113.91 114.01 11.3K
09:31 113.91 113.91 113.44 113.44 19.7K
09:32 113.28 113.28 112.37 112.67 73.3K
09:33 112.67 113.16 112.67 112.84 46.7K
09:34 112.99 113.19 112.99 113.09 22.3K
09:35 113.12 113.60 113.12 113.57 21.9K
09:36 113.48 113.54 113.11 113.27 51.0K
09:37 113.22 113.44 113.16 113.44 10.8K
09:38 113.36 113.49 113.35 113.49 12.5K
09:39 113.32 113.32 113.12 113.20 17.6K
09:40 113.31 113.31 113.20 113.26 11.1K
09:41 113.47 113.70 113.42 113.70 20.8K
09:42 113.80 113.89 113.32 113.32 27.7K
09:43 113.52 113.52 113.29 113.36 8.3K
09:44 113.43 113.47 113.27 113.47 5.6K
09:45 113.58 113.83 113.58 113.63 14.0K
09:46 113.50 113.68 113.48 113.68 5.8K
09:47 113.79 113.79 113.42 113.42 43.5K
09:48 113.21 113.29 112.92 113.07 39.9K
09:49 113.27 113.28 113.09 113.09 7.6K
09:50 113.17 113.20 112.95 112.95 34.0K
09:51 112.87 113.00 112.81 113.00 67.6K
09:52 113.09 113.25 112.99 113.25 15.1K
09:53 113.25 113.25 113.08 113.20 9.6K
09:54 113.17 113.48 113.10 113.48 10.6K
09:55 113.35 113.35 113.21 113.23 18.4K
09:56 113.16 113.26 113.07 113.18 14.9K
09:57 113.18 113.18 112.91 113.00 16.0K
09:58 113.00 113.20 112.90 113.20 8.0K
09:59 113.17 113.26 113.12 113.12 15.7K
10:00 113.00 113.08 113.00 113.08 3.2K
10:01 113.11 113.12 112.98 113.12 12.8K
10:02 113.00 113.00 112.62 112.62 18.0K
10:03 112.68 112.89 112.68 112.89 19.9K
10:04 112.96 113.25 112.96 113.04 35.2K
10:05 113.06 113.49 113.06 113.49 9.8K
10:06 113.49 113.49 113.43 113.44 24.5K
10:07 113.48 113.70 113.48 113.50 50.5K
10:08 113.58 113.58 113.30 113.37 5.3K
10:09 113.37 113.37 112.90 113.14 10.4K
10:10 113.15 113.48 113.15 113.48 5.5K
10:11 113.20 113.30 113.20 113.30 2.9K
10:12 113.19 113.42 113.13 113.42 1.5K
10:13 113.30 113.38 113.26 113.38 1.8K
10:14 113.38 113.38 113.20 113.21 45.4K
10:15 113.21 113.28 113.05 113.28 7.1K
10:16 113.35 113.55 113.32 113.39 10.5K
10:17 113.45 113.62 113.45 113.57 22.1K
10:18 113.45 113.60 113.45 113.51 3.0K
10:19 113.51 113.59 113.45 113.50 10.4K
10:20 113.50 113.60 113.40 113.40 16.7K
10:21 113.40 113.52 113.32 113.35 3.1K
10:22 113.39 113.42 113.27 113.40 1.4K
10:23 113.50 113.50 113.20 113.20 4.8K
10:24 113.20 113.42 113.20 113.39 4.7K
10:25 113.31 113.42 113.31 113.42 3.4K
10:26 113.42 113.60 113.42 113.60 4.8K
10:27 113.54 113.63 113.54 113.63 10.9K
10:28 113.70 113.70 113.66 113.69 26.4K
10:29 113.62 113.84 113.62 113.84 25.3K
10:30 113.88 113.98 113.70 113.84 9.1K
10:31 113.72 113.84 113.54 113.54 10.2K
10:32 113.63 113.66 113.50 113.57 3.5K
10:33 113.59 113.68 113.50 113.59 2.5K
10:34 113.60 113.64 113.45 113.64 5.2K
10:35 113.64 113.64 113.46 113.46 1.4K
10:36 113.50 113.56 113.46 113.46 4.4K
10:37 113.59 113.59 113.41 113.50 2.4K
10:38 113.55 113.65 113.55 113.57 13.8K
10:39 113.58 113.65 113.58 113.64 3.5K
10:40 113.65 113.65 113.62 113.65 1.2K
10:41 113.65 113.65 113.52 113.60 2.9K
10:42 113.54 113.54 113.46 113.51 5.2K
10:43 113.60 113.60 113.53 113.60 1.6K
10:44 113.56 113.60 113.50 113.50 14.0K
10:45 113.50 113.50 113.31 113.38 11.6K
10:46 113.50 113.50 113.38 113.38 2.3K
10:47 113.41 113.43 113.36 113.39 3.5K
10:48 113.22 113.39 113.22 113.38 4.2K
10:49 113.45 113.50 113.45 113.50 1.3K
10:50 113.45 113.45 113.26 113.37 1.4K
10:51 113.22 113.34 113.22 113.34 6.5K
10:52 113.34 113.34 113.34 113.34 0.5K
10:53 113.43 113.43 113.30 113.35 7.0K
10:54 113.20 113.30 113.13 113.30 1.9K
10:55 113.32 113.32 113.20 113.29 2.8K
10:56 113.20 113.23 113.15 113.22 1.5K
10:57 113.30 113.30 113.22 113.28 1.2K
10:58 113.13 113.18 113.10 113.15 8.2K
10:59 113.15 113.15 113.06 113.14 3.2K
11:00 113.13 113.13 113.06 113.06 8.0K
11:01 113.14 113.23 113.14 113.23 0.4K
11:02 113.22 113.22 113.06 113.11 3.5K
11:03 113.21 113.21 113.14 113.14 5.2K
11:04 113.21 113.44 113.15 113.36 1.1K
11:05 113.38 113.49 113.38 113.41 0.8K
11:06 113.46 113.74 113.46 113.70 5.0K
11:07 113.70 113.70 113.48 113.50 27.2K
11:08 113.49 113.49 113.39 113.39 5.1K
11:09 113.40 113.45 113.30 113.45 4.3K
11:10 113.45 113.50 113.31 113.38 6.6K
11:11 113.49 113.49 113.39 113.39 4.0K
11:12 113.46 113.50 113.46 113.50 1.1K
11:13 113.41 113.43 113.36 113.41 3.0K
11:14 113.41 113.45 113.36 113.40 4.8K
11:15 113.48 113.48 113.37 113.41 2.3K
11:16 113.32 113.48 113.32 113.40 2.6K
11:17 113.40 113.48 113.33 113.39 8.5K
11:18 113.39 113.39 113.24 113.24 7.5K
11:19 113.30 113.34 113.28 113.34 0.5K
11:20 113.32 113.37 113.22 113.37 2.7K
11:21 113.38 113.40 113.25 113.28 4.1K
11:22 113.28 113.28 113.09 113.14 10.2K
11:23 113.14 113.22 113.10 113.22 2.1K
11:24 113.15 113.15 113.11 113.12 6.8K
11:25 113.10 113.22 113.10 113.22 1.0K
11:26 113.15 113.29 113.15 113.23 4.0K
11:27 113.14 113.20 113.06 113.11 7.1K
11:28 113.08 113.11 113.02 113.11 3.6K
11:29 113.01 113.08 113.00 113.00 6.5K
11:30 113.08 113.08 112.86 112.93 47.6K
11:31 112.93 113.02 112.93 113.02 3.0K
11:32 113.05 113.16 112.96 112.96 12.6K
11:33 112.99 113.00 112.91 112.99 1.2K
11:34 113.01 113.08 113.00 113.03 0.9K
11:35 113.12 113.15 113.03 113.03 4.2K
11:36 113.06 113.22 113.06 113.22 3.2K
11:37 113.22 113.28 113.22 113.26 5.8K
11:38 113.20 113.35 113.20 113.35 8.4K
11:39 113.26 113.32 113.24 113.32 0.3K
11:40 113.32 113.32 113.20 113.28 1.9K
11:41 113.26 113.28 113.06 113.28 9.0K
11:42 113.26 113.34 113.11 113.23 1.4K
11:43 113.32 113.32 113.31 113.31 1.6K
11:44 113.29 113.31 113.23 113.31 0.4K
11:45 113.31 113.31 113.30 113.30 0.3K
11:46 113.30 113.30 113.19 113.29 2.0K
11:47 113.21 113.21 113.03 113.13 3.0K
11:48 113.12 113.12 113.02 113.11 2.7K
11:49 113.11 113.12 113.02 113.02 1.4K
11:50 113.10 113.13 113.09 113.11 1.8K
11:51 113.14 113.24 113.14 113.24 0.3K
11:52 113.24 113.34 113.24 113.34 14.3K
11:53 113.34 113.34 113.19 113.19 11.3K
11:54 113.20 113.30 113.19 113.19 1.7K
11:55 113.27 113.34 113.20 113.28 3.0K
11:56 113.15 113.23 113.03 113.17 2.7K
11:57 113.27 113.27 113.25 113.25 0.4K
11:58 113.13 113.15 113.13 113.14 0.9K
11:59 113.17 113.32 113.17 113.32 0.7K
12:00 113.32 113.32 113.10 113.10 1.3K
12:01 113.18 113.22 113.11 113.22 0.2K
12:02 113.32 113.35 113.32 113.34 4.7K
12:03 113.34 113.41 113.34 113.41 1.5K
12:04 113.35 113.37 113.30 113.32 2.1K
12:05 113.49 113.49 113.47 113.47 3.7K
12:06 113.43 113.43 113.21 113.21 5.3K
12:07 113.22 113.32 113.22 113.32 0.2K
12:08 113.31 113.32 113.21 113.21 0.7K
12:09 113.21 113.21 113.16 113.16 2.3K
12:10 113.21 113.29 113.12 113.29 2.9K
12:11 113.29 113.38 113.29 113.33 2.6K
12:12 113.29 113.30 113.21 113.23 2.0K
12:13 113.23 113.23 113.15 113.17 2.9K
12:14 113.16 113.20 113.11 113.20 2.1K
12:15 113.20 113.24 113.10 113.24 2.7K
12:16 113.24 113.28 113.16 113.16 1.8K
12:17 113.26 113.30 113.26 113.30 0.2K
12:18 113.25 113.25 113.21 113.21 0.1K
12:19 113.30 113.30 113.11 113.11 0.3K
12:20 113.18 113.21 113.16 113.16 1.9K
12:21 113.16 113.27 113.15 113.22 1.6K
12:22 113.16 113.27 113.16 113.16 2.8K
12:23 113.24 113.25 113.20 113.20 1.0K
12:24 113.28 113.45 113.21 113.45 27.0K
12:25 113.56 113.80 113.56 113.69 35.3K
12:26 113.76 113.94 113.76 113.91 36.3K
12:27 113.91 114.01 113.77 113.95 46.3K
12:28 113.99 114.10 113.98 113.98 75.7K
12:29 114.00 114.00 113.76 113.76 5.4K
12:30 113.97 114.11 113.95 113.95 36.2K
12:31 114.02 114.30 114.00 114.29 48.4K
12:32 114.30 114.50 114.30 114.44 97.7K
12:33 114.55 114.55 114.24 114.24 48.7K
12:34 114.28 114.39 114.27 114.30 6.0K
12:35 114.30 114.34 114.13 114.15 34.4K
12:36 114.15 114.15 114.11 114.11 6.9K
12:37 114.15 114.17 114.13 114.17 5.9K
12:38 114.20 114.20 114.09 114.20 2.6K
12:39 114.14 114.32 114.14 114.24 6.4K
12:40 114.26 114.35 114.24 114.35 8.4K
12:41 114.35 114.38 114.09 114.09 33.7K
12:42 114.13 114.15 114.08 114.08 5.4K
12:43 114.08 114.15 114.08 114.09 0.5K
12:44 114.09 114.09 114.00 114.00 3.4K
12:45 114.00 114.00 114.00 114.00 8.3K
12:46 114.00 114.09 114.00 114.09 8.8K
12:47 114.06 114.10 114.01 114.10 1.3K
12:48 114.10 114.10 114.00 114.00 0.5K
12:49 114.04 114.10 114.04 114.05 1.3K
12:50 114.05 114.26 114.05 114.26 11.4K
12:51 114.15 114.32 114.15 114.32 12.6K
12:52 114.30 114.35 114.30 114.34 4.5K
12:53 114.34 114.34 114.20 114.20 2.6K
12:54 114.20 114.20 114.08 114.08 1.6K
12:55 114.17 114.17 114.08 114.15 0.5K
12:56 114.15 114.16 114.11 114.11 0.6K
12:57 114.05 114.35 114.05 114.30 21.3K
12:58 114.30 114.39 114.30 114.39 12.5K
12:59 114.39 114.40 114.29 114.35 13.6K
13:00 114.35 114.48 114.35 114.40 19.3K
13:01 114.50 114.60 114.40 114.60 64.3K
13:02 114.69 114.75 114.60 114.71 52.1K
13:03 114.63 114.83 114.62 114.78 93.4K
13:04 114.81 114.96 114.81 114.91 42.3K
13:05 114.93 114.99 114.79 114.99 31.7K
13:06 115.00 115.00 114.79 114.79 20.4K
13:07 114.68 114.85 114.62 114.81 10.0K
13:08 114.85 114.89 114.75 114.75 8.0K
13:09 114.84 114.84 114.68 114.68 1.8K
13:10 114.75 114.75 114.64 114.75 4.2K
13:11 114.66 114.75 114.66 114.75 2.8K
13:12 114.67 114.78 114.66 114.66 2.0K
13:13 114.60 114.60 114.46 114.46 5.9K
13:14 114.48 114.57 114.48 114.57 0.7K
13:15 114.54 114.54 114.41 114.46 7.2K
13:16 114.60 114.75 114.53 114.53 22.7K
13:17 114.57 114.57 114.41 114.52 6.7K
13:18 114.42 114.50 114.42 114.44 4.1K
13:19 114.50 114.50 114.40 114.40 0.7K
13:20 114.40 114.50 114.40 114.50 3.6K
13:21 114.40 114.43 114.25 114.25 12.4K
13:22 114.22 114.22 114.17 114.17 1.7K
13:23 114.28 114.28 114.06 114.17 16.2K
13:24 114.21 114.35 114.21 114.27 3.3K
13:25 114.27 114.27 114.15 114.27 2.0K
13:26 114.34 114.34 114.21 114.22 1.2K
13:27 114.22 114.22 114.10 114.10 9.4K
13:28 114.18 114.25 114.18 114.20 1.7K
13:29 114.20 114.20 114.17 114.17 1.0K
13:30 114.17 114.20 114.10 114.18 1.2K
13:31 114.18 114.19 113.90 113.90 12.2K
13:32 113.90 114.10 113.90 114.10 5.1K
13:33 114.08 114.13 114.00 114.05 2.1K
13:34 114.05 114.06 114.00 114.06 0.5K
13:35 114.07 114.20 114.07 114.20 0.9K
13:36 114.20 114.20 114.07 114.15 3.0K
13:37 114.20 114.22 114.07 114.10 0.6K
13:38 114.06 114.20 114.06 114.19 1.1K
13:39 114.12 114.15 114.07 114.15 0.9K
13:40 114.15 114.15 114.15 114.15 0.3K
13:41 114.15 114.15 114.00 114.00 3.1K
13:42 114.08 114.08 114.00 114.08 0.8K
13:43 114.08 114.15 114.07 114.13 1.1K
13:44 114.10 114.19 114.10 114.19 1.8K
13:45 114.19 114.19 114.14 114.19 2.4K
13:46 114.14 114.19 114.14 114.19 2.2K
13:47 114.19 114.19 114.19 114.19 0.7K
13:48 114.19 114.19 114.11 114.11 1.0K
13:49 114.11 114.51 114.11 114.51 19.9K
13:50 114.75 114.75 114.42 114.42 10.6K
13:51 114.33 114.60 114.33 114.39 10.1K
13:52 114.32 114.32 114.30 114.31 1.0K
13:53 114.30 114.33 114.26 114.32 0.2K
13:54 114.25 114.25 114.13 114.13 0.6K
13:55 114.19 114.19 114.13 114.14 1.1K
13:56 114.19 114.19 114.16 114.16 0.5K
13:57 114.20 114.20 114.20 114.20 0.0K
13:58 114.20 114.32 114.20 114.26 3.0K
13:59 114.32 114.39 114.25 114.31 2.0K
14:00 114.36 114.36 114.25 114.25 1.7K
14:01 114.30 114.40 114.30 114.34 1.3K
14:02 114.39 114.39 114.30 114.31 2.5K
14:03 114.28 114.35 114.28 114.30 0.5K
14:04 114.30 114.30 114.30 114.30 1.4K
14:05 114.30 114.35 114.25 114.25 5.6K
14:06 114.25 114.25 114.18 114.18 5.5K
14:07 114.20 114.29 114.20 114.29 1.6K
14:08 114.29 114.29 114.15 114.15 1.5K
14:09 114.19 114.20 114.16 114.20 0.7K
14:10 114.23 114.31 114.23 114.31 15.4K
14:11 114.31 114.34 114.23 114.29 27.1K
14:12 114.33 114.35 114.25 114.26 11.6K
14:13 114.16 114.17 114.16 114.17 1.0K
14:14 114.25 114.25 114.17 114.19 4.3K
14:15 114.18 114.74 114.18 114.70 21.7K
14:16 114.73 114.79 114.24 114.31 32.5K
14:17 114.34 114.35 114.15 114.23 1.8K
14:18 114.31 114.36 114.22 114.27 4.4K
14:19 114.22 114.22 114.11 114.16 4.4K
14:20 114.17 114.50 114.17 114.50 21.9K
14:21 114.49 114.50 114.26 114.39 13.8K
14:22 114.43 114.45 114.34 114.34 1.2K
14:23 114.34 114.39 114.34 114.34 0.4K
14:24 114.24 114.49 114.24 114.36 5.7K
14:25 114.37 114.37 114.30 114.37 1.8K
14:26 114.37 114.37 114.27 114.30 0.8K
14:27 114.30 114.30 114.22 114.22 0.6K
14:28 114.29 114.29 114.26 114.26 1.3K
14:29 114.23 114.25 114.23 114.25 3.8K
14:30 114.16 114.16 114.00 114.10 9.7K
14:31 114.10 114.10 114.00 114.04 2.9K
14:32 114.01 114.10 114.01 114.10 1.6K
14:33 114.04 114.10 114.04 114.04 0.7K
14:34 114.03 114.03 113.90 113.95 10.5K
14:35 114.00 114.00 113.91 113.98 3.1K
14:36 113.99 114.00 113.96 113.96 1.0K
14:37 114.03 114.03 113.96 113.97 4.2K
14:38 113.97 113.98 113.90 113.98 0.2K
14:39 113.99 114.03 113.99 114.03 1.6K
14:40 114.03 114.09 113.97 114.01 4.0K
14:41 114.08 114.10 114.00 114.10 1.3K
14:42 114.10 114.22 114.10 114.22 1.3K
14:43 114.11 114.11 114.07 114.09 2.2K
14:44 114.07 114.16 114.07 114.15 0.3K
14:45 114.07 114.15 114.07 114.15 0.8K
14:46 114.15 114.15 114.05 114.05 5.1K
14:47 114.16 114.16 114.11 114.11 1.0K
14:48 114.16 114.16 114.10 114.11 2.8K
14:49 114.06 114.24 114.00 114.24 21.0K
14:50 114.24 114.25 114.22 114.23 4.0K
14:51 114.23 114.23 114.22 114.23 0.5K
14:52 114.23 114.23 114.16 114.16 2.9K
14:53 114.15 114.15 114.00 114.00 3.9K
14:54 114.07 114.14 114.04 114.04 1.2K
14:55 114.05 114.09 114.01 114.09 1.1K
14:56 114.09 114.09 114.02 114.02 2.2K
14:57 114.03 114.03 113.97 113.97 4.9K
14:58 113.99 113.99 113.95 113.99 1.7K
14:59 113.99 114.12 113.95 114.12 10.3K
15:00 114.04 114.13 113.99 114.08 11.1K
15:01 114.01 114.08 114.01 114.08 3.7K
15:02 114.17 114.19 114.15 114.17 7.9K
15:03 114.15 114.15 114.07 114.07 4.0K
15:04 114.05 114.09 114.00 114.03 1.2K
15:05 114.03 114.03 113.98 114.03 6.3K
15:06 114.00 114.08 114.00 114.00 5.0K
15:07 114.00 114.09 114.00 114.09 1.8K
15:08 114.08 114.08 114.05 114.08 4.1K
15:09 114.10 114.19 114.10 114.19 11.4K
15:10 114.23 114.23 114.13 114.23 38.3K
15:11 114.22 114.30 114.10 114.10 7.9K
15:12 114.11 114.18 114.04 114.04 10.5K
15:13 114.00 114.00 113.80 113.80 15.0K
15:14 113.71 113.93 113.71 113.81 7.1K
15:15 113.94 114.11 113.80 114.00 17.1K
15:16 114.00 114.01 113.80 113.90 15.7K
15:17 113.93 113.98 113.83 113.85 14.0K
15:18 113.84 113.84 113.61 113.80 25.4K
15:19 113.81 113.84 113.75 113.83 3.1K
15:20 113.80 113.92 113.80 113.91 18.2K
15:21 113.91 113.99 113.90 113.98 23.7K
15:22 113.84 113.95 113.75 113.84 41.0K
15:23 113.85 113.95 113.84 113.95 11.7K
15:24 113.80 113.90 113.80 113.80 34.7K
15:25 113.75 113.80 113.73 113.75 5.7K
15:26 113.75 113.80 113.60 113.66 13.9K
15:27 113.66 113.75 113.62 113.75 7.7K
15:28 113.66 113.71 113.40 113.40 32.1K
15:29 113.49 113.84 113.10 113.84 45.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar