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
09:07 114.50 114.50 114.50 114.50 31.1K
09:15 113.87 114.00 113.38 113.51 23.4K
09:16 113.39 113.81 113.39 113.81 27.2K
09:17 113.82 114.00 113.53 114.00 34.1K
09:18 114.12 114.29 114.06 114.25 35.7K
09:19 114.59 114.59 114.22 114.31 43.3K
09:20 114.07 114.49 114.00 114.49 36.7K
09:21 114.50 114.90 114.40 114.90 51.5K
09:22 114.90 114.90 114.45 114.74 37.9K
09:23 114.77 114.77 114.47 114.47 22.4K
09:24 114.27 114.27 113.80 114.18 36.2K
09:25 114.41 114.47 114.35 114.35 13.6K
09:26 114.35 114.69 114.31 114.58 13.0K
09:27 114.34 114.39 114.34 114.36 12.9K
09:28 114.37 114.64 114.37 114.42 11.5K
09:29 114.41 115.01 114.41 115.01 117.7K
09:30 114.91 115.09 114.71 114.71 15.6K
09:31 114.75 114.75 114.43 114.59 12.8K
09:32 114.53 115.00 114.53 115.00 16.3K
09:33 114.94 115.05 114.90 114.98 14.2K
09:34 115.19 115.40 115.13 115.40 18.1K
09:35 115.35 115.45 115.30 115.30 19.6K
09:36 115.29 115.48 115.18 115.42 58.2K
09:37 115.50 115.71 115.50 115.66 51.8K
09:38 115.68 116.31 115.68 116.20 91.9K
09:39 116.18 116.32 115.87 115.95 51.1K
09:40 116.11 116.69 116.11 116.40 121.5K
09:41 116.37 116.57 116.29 116.39 59.6K
09:42 116.39 116.49 116.35 116.36 27.0K
09:43 116.43 116.53 116.36 116.39 30.3K
09:44 116.50 116.76 116.42 116.57 144.9K
09:45 116.60 116.60 116.35 116.37 22.9K
09:46 116.29 116.29 115.90 115.90 31.4K
09:47 115.85 116.10 115.61 116.10 27.4K
09:48 116.00 116.20 116.00 116.20 26.0K
09:49 116.17 116.17 116.09 116.15 11.4K
09:50 116.17 116.40 116.17 116.30 11.5K
09:51 116.24 116.61 116.24 116.59 51.0K
09:52 117.03 117.25 116.64 117.25 146.7K
09:53 116.98 117.00 116.87 117.00 54.0K
09:54 117.00 117.22 117.00 117.10 25.0K
09:55 117.10 117.11 117.00 117.00 45.5K
09:56 117.00 117.21 117.00 117.21 21.0K
09:57 117.25 117.30 117.09 117.17 25.6K
09:58 117.17 117.47 117.17 117.47 15.6K
09:59 117.49 117.75 117.48 117.75 68.0K
10:00 117.86 117.86 117.61 117.74 67.6K
10:01 117.76 117.88 117.75 117.88 23.1K
10:02 117.75 118.44 117.75 118.44 97.0K
10:03 118.40 118.50 118.34 118.36 36.0K
10:04 118.41 118.41 118.27 118.27 50.1K
10:05 118.35 118.35 118.04 118.04 32.2K
10:06 118.13 118.13 117.88 117.88 39.7K
10:07 117.87 117.96 117.80 117.87 16.0K
10:08 117.85 117.85 117.67 117.67 31.8K
10:09 117.64 117.65 117.36 117.36 10.4K
10:10 117.33 117.53 117.33 117.50 11.3K
10:11 117.59 117.65 117.46 117.46 8.0K
10:12 117.50 117.50 117.37 117.45 11.5K
10:13 117.45 117.54 117.26 117.26 11.1K
10:14 117.28 117.70 117.28 117.70 29.7K
10:15 117.75 117.79 117.66 117.66 9.3K
10:16 117.60 117.77 117.56 117.77 41.9K
10:17 117.69 117.84 117.69 117.76 4.2K
10:18 117.81 117.81 117.70 117.76 11.4K
10:19 117.64 117.93 117.64 117.93 36.1K
10:20 117.81 117.81 117.69 117.71 7.3K
10:21 117.74 117.78 117.69 117.76 4.9K
10:22 117.76 117.80 117.70 117.80 7.0K
10:23 117.80 117.80 117.70 117.74 12.8K
10:24 117.73 117.83 117.69 117.73 13.0K
10:25 117.70 117.81 117.57 117.81 11.1K
10:26 117.79 118.00 117.67 117.96 52.0K
10:27 117.95 118.30 117.95 118.30 16.3K
10:28 118.25 118.25 118.11 118.21 15.3K
10:29 118.25 118.40 118.25 118.39 30.4K
10:30 118.50 118.50 118.37 118.37 19.1K
10:31 118.46 118.46 118.31 118.40 5.5K
10:32 118.32 118.33 118.07 118.07 10.4K
10:33 118.20 118.30 118.11 118.25 12.9K
10:34 118.18 118.23 118.08 118.21 10.4K
10:35 118.21 118.35 118.20 118.20 4.5K
10:36 118.34 118.34 118.22 118.30 1.5K
10:37 118.28 118.48 118.26 118.30 44.7K
10:38 118.34 118.44 118.30 118.44 15.1K
10:39 118.43 118.80 118.40 118.61 83.2K
10:40 118.61 118.75 118.61 118.62 63.0K
10:41 118.59 119.44 118.59 119.44 214.6K
10:42 119.45 119.49 119.12 119.46 98.1K
10:43 119.49 119.85 119.49 119.85 104.4K
10:44 119.84 119.99 119.80 119.90 98.3K
10:45 120.05 120.28 119.84 120.05 117.0K
10:46 119.86 120.39 119.76 120.29 61.0K
10:47 120.34 120.34 119.93 120.00 47.3K
10:48 120.00 120.18 119.90 120.10 29.0K
10:49 120.13 120.28 120.02 120.28 44.8K
10:50 120.30 120.60 120.30 120.60 54.7K
10:51 120.50 120.52 120.32 120.32 38.9K
10:52 120.38 120.38 120.14 120.27 16.7K
10:53 120.22 120.22 119.90 120.05 30.5K
10:54 120.00 120.24 120.00 120.24 75.8K
10:55 120.27 120.27 120.10 120.14 18.9K
10:56 120.15 120.20 119.95 120.07 29.2K
10:57 120.00 120.09 119.96 120.00 13.8K
10:58 119.92 120.00 119.85 120.00 31.7K
10:59 119.85 119.87 119.31 119.31 33.9K
11:00 119.25 119.48 119.10 119.48 21.5K
11:01 119.50 119.63 119.43 119.52 39.4K
11:02 119.72 119.84 119.58 119.77 13.7K
11:03 119.76 120.15 119.76 120.15 52.2K
11:04 120.13 120.20 120.13 120.20 8.7K
11:05 120.16 120.16 119.83 119.83 24.4K
11:06 119.79 119.85 119.74 119.74 10.4K
11:07 119.78 119.99 119.76 119.76 16.0K
11:08 119.85 119.86 119.75 119.85 7.3K
11:09 119.84 119.84 119.75 119.75 4.5K
11:10 119.73 119.84 119.62 119.62 4.2K
11:11 119.65 119.80 119.64 119.64 11.0K
11:12 119.70 119.73 119.60 119.60 4.4K
11:13 119.51 119.79 119.51 119.70 35.4K
11:14 119.68 119.72 119.54 119.54 6.6K
11:15 119.54 119.54 119.25 119.40 16.9K
11:16 119.40 119.76 119.40 119.67 36.5K
11:17 119.76 119.88 119.75 119.84 5.1K
11:18 119.87 119.99 119.73 119.73 15.2K
11:19 119.75 119.76 119.66 119.76 2.6K
11:20 119.70 119.81 119.65 119.73 11.0K
11:21 119.62 119.90 119.62 119.76 4.5K
11:22 119.73 119.84 119.67 119.67 2.5K
11:23 119.56 119.74 119.56 119.60 9.0K
11:24 119.64 119.68 119.50 119.50 9.6K
11:25 119.54 119.63 119.53 119.59 6.5K
11:26 119.41 119.55 119.40 119.46 5.2K
11:27 119.46 119.46 119.23 119.23 18.8K
11:28 119.13 119.29 119.13 119.18 5.7K
11:29 119.05 119.23 119.04 119.23 10.9K
11:30 119.14 119.15 119.03 119.07 31.8K
11:31 118.99 119.21 118.99 119.21 19.1K
11:32 119.28 119.37 119.27 119.37 26.7K
11:33 119.36 119.92 119.36 119.74 40.5K
11:34 119.70 119.70 119.69 119.69 4.0K
11:35 119.61 119.61 119.48 119.48 2.6K
11:36 119.48 119.48 119.05 119.10 24.7K
11:37 119.01 119.42 119.01 119.42 34.2K
11:38 119.26 119.42 119.26 119.28 33.4K
11:39 119.29 119.41 119.29 119.37 6.6K
11:40 119.56 119.73 119.56 119.66 50.3K
11:41 119.64 119.65 119.50 119.60 3.6K
11:42 119.60 119.75 119.55 119.75 15.2K
11:43 119.80 119.95 119.75 119.95 9.7K
11:44 119.97 120.12 119.97 120.12 35.7K
11:45 120.11 120.26 120.08 120.08 61.2K
11:46 120.10 120.26 120.09 120.20 17.6K
11:47 120.20 120.30 120.08 120.11 28.4K
11:48 120.13 120.13 119.95 119.95 9.4K
11:49 119.95 119.95 119.60 119.68 7.5K
11:50 119.59 119.80 119.59 119.80 27.0K
11:51 119.71 119.89 119.71 119.88 5.8K
11:52 119.88 119.89 119.55 119.63 8.8K
11:53 119.60 120.00 119.60 120.00 38.7K
11:54 120.01 120.49 120.01 120.49 51.9K
11:55 120.45 121.26 120.40 121.26 117.0K
11:56 120.95 121.24 120.95 121.20 71.2K
11:57 121.18 121.34 121.16 121.25 67.3K
11:58 121.20 121.24 121.01 121.10 35.4K
11:59 120.95 121.08 120.95 121.00 26.8K
12:00 121.01 121.01 120.70 120.70 23.1K
12:01 120.75 120.75 120.53 120.69 65.2K
12:02 120.69 120.69 120.35 120.51 75.1K
12:03 120.50 120.50 120.12 120.18 45.4K
12:04 120.07 120.35 120.07 120.07 15.3K
12:05 120.12 120.29 120.12 120.15 36.9K
12:06 120.10 120.37 120.10 120.29 37.9K
12:07 120.40 120.40 120.27 120.30 6.1K
12:08 120.21 120.37 119.98 119.98 47.9K
12:09 120.03 120.03 119.89 119.89 13.8K
12:10 119.95 119.95 119.70 119.80 14.9K
12:11 119.80 119.91 119.80 119.91 28.2K
12:12 119.91 119.91 119.68 119.69 72.9K
12:13 119.61 119.75 119.45 119.45 93.6K
12:14 119.50 119.70 119.50 119.70 11.6K
12:15 119.70 119.93 119.60 119.91 27.1K
12:16 119.99 120.30 119.99 120.06 35.3K
12:17 120.05 120.12 119.90 120.09 8.8K
12:18 120.00 120.08 119.76 119.77 8.4K
12:19 119.86 119.96 119.66 119.71 15.5K
12:20 119.71 119.88 119.61 119.88 12.1K
12:21 119.76 119.89 119.62 119.74 5.3K
12:22 119.61 119.75 119.61 119.69 8.8K
12:23 119.69 119.82 119.61 119.82 10.7K
12:24 119.74 119.99 119.74 119.85 7.5K
12:25 119.95 119.95 119.81 119.90 7.7K
12:26 119.94 120.20 119.94 120.09 24.8K
12:27 120.02 120.30 120.02 120.29 10.8K
12:28 120.43 120.57 120.43 120.55 40.4K
12:29 120.43 120.43 120.11 120.23 7.4K
12:30 120.26 120.34 120.17 120.23 15.1K
12:31 120.05 120.35 120.00 120.35 15.0K
12:32 120.28 120.35 120.27 120.34 5.4K
12:33 120.27 120.39 120.27 120.39 12.1K
12:34 120.33 120.39 120.27 120.34 3.1K
12:35 120.32 120.35 120.23 120.30 5.0K
12:36 120.29 120.29 120.04 120.18 6.0K
12:37 120.08 120.18 120.08 120.15 1.5K
12:38 120.15 120.15 120.05 120.10 5.6K
12:39 120.05 120.16 119.94 119.94 10.3K
12:40 119.88 119.88 119.70 119.80 23.3K
12:41 119.86 119.89 119.75 119.78 3.1K
12:42 119.77 119.94 119.70 119.85 14.1K
12:43 119.79 119.87 119.72 119.87 1.5K
12:44 119.87 120.00 119.75 119.75 5.7K
12:45 119.79 119.89 119.67 119.80 10.7K
12:46 119.80 119.80 119.54 119.60 19.7K
12:47 119.61 119.76 119.40 119.48 8.6K
12:48 119.56 119.56 119.41 119.47 18.2K
12:49 119.45 119.67 119.45 119.59 10.5K
12:50 119.61 119.77 119.52 119.60 11.0K
12:51 119.68 119.74 119.50 119.50 3.2K
12:52 119.30 119.50 119.30 119.45 15.6K
12:53 119.38 119.41 119.30 119.30 2.5K
12:54 119.30 119.30 119.06 119.12 16.3K
12:55 119.15 119.20 119.12 119.20 12.4K
12:56 119.25 119.36 119.20 119.30 5.8K
12:57 119.31 119.39 119.30 119.39 4.1K
12:58 119.35 119.65 119.35 119.65 7.7K
12:59 119.60 119.60 119.46 119.59 6.3K
13:00 119.50 119.50 119.35 119.35 5.5K
13:01 119.33 119.40 119.33 119.40 2.3K
13:02 119.45 119.45 119.21 119.21 6.7K
13:03 119.21 119.33 119.21 119.30 18.0K
13:04 119.37 119.40 119.31 119.31 2.2K
13:05 119.38 119.38 119.16 119.28 2.8K
13:06 119.20 119.39 119.20 119.38 2.6K
13:07 119.30 119.36 119.24 119.24 11.7K
13:08 119.22 119.22 119.16 119.20 2.5K
13:09 119.20 119.20 119.13 119.14 15.7K
13:10 119.14 119.14 118.90 118.94 32.8K
13:11 118.89 118.91 118.67 118.82 13.9K
13:12 118.92 119.26 118.89 119.04 11.7K
13:13 119.13 119.18 119.02 119.15 7.5K
13:14 119.10 119.22 119.10 119.22 8.6K
13:15 119.16 119.32 119.11 119.26 10.7K
13:16 119.30 119.40 119.28 119.32 50.5K
13:17 119.39 119.49 119.35 119.41 13.5K
13:18 119.41 119.43 119.26 119.41 5.2K
13:19 119.40 119.69 119.40 119.69 16.4K
13:20 119.68 119.75 119.60 119.60 16.1K
13:21 119.68 119.68 119.57 119.64 10.6K
13:22 119.56 119.64 119.46 119.55 2.1K
13:23 119.59 119.63 119.57 119.57 2.7K
13:24 119.57 119.59 119.50 119.57 1.1K
13:25 119.45 119.50 119.37 119.50 12.2K
13:26 119.38 119.48 119.20 119.44 4.5K
13:27 119.36 119.43 119.28 119.43 2.2K
13:28 119.36 119.44 119.30 119.41 1.2K
13:29 119.43 119.43 119.29 119.30 2.7K
13:30 119.30 119.37 119.22 119.26 1.8K
13:31 119.11 119.22 119.10 119.22 8.1K
13:32 119.10 119.27 119.05 119.27 4.6K
13:33 119.20 119.28 119.18 119.28 3.9K
13:34 119.25 119.49 119.16 119.49 18.6K
13:35 119.50 119.56 119.48 119.55 3.5K
13:36 119.55 119.56 119.51 119.54 6.9K
13:37 119.54 119.69 119.47 119.69 3.6K
13:38 119.63 119.65 119.59 119.59 2.9K
13:39 119.54 119.65 119.50 119.54 2.5K
13:40 119.54 119.65 119.54 119.54 5.9K
13:41 119.43 119.51 119.35 119.50 6.0K
13:42 119.50 119.60 119.50 119.59 3.4K
13:43 119.50 119.65 119.50 119.65 6.9K
13:44 119.65 119.65 119.53 119.56 1.9K
13:45 119.41 119.45 119.35 119.42 11.5K
13:46 119.42 119.45 119.22 119.32 5.7K
13:47 119.32 119.49 119.32 119.43 3.3K
13:48 119.35 119.39 119.34 119.37 1.4K
13:49 119.26 119.26 119.00 119.06 19.9K
13:50 119.00 119.08 118.95 119.04 53.2K
13:51 119.20 119.20 118.90 118.90 6.7K
13:52 118.91 118.98 118.73 118.74 9.7K
13:53 118.86 119.09 118.86 119.06 6.2K
13:54 118.90 118.99 118.90 118.94 7.4K
13:55 118.90 119.02 118.85 119.02 8.1K
13:56 119.06 119.09 118.98 119.03 7.0K
13:57 119.07 119.27 119.07 119.25 12.8K
13:58 119.16 119.26 119.16 119.24 6.9K
13:59 119.23 119.23 119.19 119.21 2.7K
14:00 119.23 119.34 119.19 119.33 8.8K
14:01 119.22 119.28 119.19 119.19 5.5K
14:02 119.19 119.19 119.06 119.15 10.7K
14:03 119.07 119.15 119.07 119.15 2.5K
14:04 119.15 119.15 119.11 119.12 0.6K
14:05 119.04 119.05 118.88 119.00 21.3K
14:06 119.05 119.15 119.00 119.15 7.2K
14:07 119.08 119.23 119.08 119.11 5.0K
14:08 119.05 119.20 119.05 119.20 2.1K
14:09 119.23 119.23 119.06 119.06 5.5K
14:10 119.07 119.20 119.07 119.20 1.5K
14:11 119.20 119.21 119.20 119.21 13.1K
14:12 119.21 119.35 119.21 119.26 7.0K
14:13 119.32 119.35 119.32 119.35 1.0K
14:14 119.36 119.36 119.24 119.25 1.6K
14:15 119.27 119.36 119.23 119.36 1.7K
14:16 119.26 119.34 119.26 119.28 3.6K
14:17 119.35 119.45 119.35 119.40 2.1K
14:18 119.41 119.48 119.35 119.48 6.8K
14:19 119.40 119.54 119.39 119.54 4.4K
14:20 119.57 119.88 119.57 119.85 11.9K
14:21 119.87 119.88 119.62 119.62 2.9K
14:22 119.74 119.90 119.74 119.86 11.3K
14:23 119.87 119.90 119.83 119.86 7.6K
14:24 119.95 119.97 119.89 119.89 4.8K
14:25 119.95 120.00 119.77 120.00 10.7K
14:26 120.00 120.00 119.88 119.88 9.2K
14:27 119.99 120.20 119.99 120.02 14.5K
14:28 120.10 120.30 120.10 120.22 12.3K
14:29 120.27 120.27 120.01 120.18 18.0K
14:30 120.18 120.18 120.10 120.10 3.1K
14:31 120.10 120.25 120.10 120.25 10.2K
14:32 120.29 120.29 120.26 120.29 3.6K
14:33 120.29 120.65 120.29 120.58 53.2K
14:34 120.59 120.79 120.59 120.74 11.7K
14:35 120.79 120.79 120.49 120.69 25.3K
14:36 120.69 120.79 120.64 120.76 21.8K
14:37 120.79 121.24 120.79 121.24 87.9K
14:38 121.07 121.20 120.92 121.03 49.6K
14:39 121.02 121.44 121.02 121.40 78.1K
14:40 121.45 121.45 121.24 121.30 14.1K
14:41 121.30 121.39 121.00 121.00 114.9K
14:42 120.89 121.09 120.78 121.09 17.0K
14:43 121.12 121.12 120.94 121.12 24.1K
14:44 121.05 121.08 120.99 120.99 16.2K
14:45 120.99 121.16 120.97 121.00 55.7K
14:46 121.03 121.44 121.03 121.25 54.2K
14:47 121.39 121.39 121.15 121.15 15.9K
14:48 121.22 121.22 121.15 121.20 8.7K
14:49 121.20 121.20 121.03 121.06 43.9K
14:50 121.05 121.06 121.03 121.04 2.5K
14:51 121.03 121.40 121.03 121.26 28.8K
14:52 121.36 121.47 121.20 121.43 49.2K
14:53 121.51 121.51 121.30 121.35 81.6K
14:54 121.48 121.48 121.34 121.37 16.0K
14:55 121.35 121.35 121.12 121.12 28.2K
14:56 121.13 121.30 121.11 121.28 23.3K
14:57 121.35 121.40 121.29 121.37 10.5K
14:58 121.37 121.40 121.28 121.28 3.6K
14:59 121.35 121.35 121.21 121.26 3.6K
15:00 121.30 121.30 120.79 120.79 84.0K
15:01 120.77 120.84 120.57 120.84 22.1K
15:02 120.76 120.83 120.72 120.80 12.1K
15:03 120.76 120.94 120.76 120.94 10.4K
15:04 120.85 120.99 120.85 120.93 6.7K
15:05 120.95 120.99 120.78 120.91 18.0K
15:06 120.89 121.15 120.88 121.15 27.7K
15:07 121.00 121.00 120.85 120.90 20.0K
15:08 120.99 121.07 120.98 121.00 7.0K
15:09 121.00 121.00 120.75 120.90 15.6K
15:10 121.07 121.07 120.87 120.87 12.1K
15:11 120.94 120.99 120.75 120.75 18.3K
15:12 120.75 120.84 120.70 120.70 17.3K
15:13 120.70 120.75 120.60 120.61 47.4K
15:14 120.60 120.95 120.60 120.95 38.1K
15:15 120.95 120.96 120.77 120.77 22.1K
15:16 120.86 121.11 120.86 121.02 57.8K
15:17 120.96 121.16 120.95 121.04 43.6K
15:18 121.09 121.43 121.09 121.43 87.4K
15:19 121.33 121.59 121.33 121.59 35.5K
15:20 121.74 122.00 121.74 121.99 118.0K
15:21 121.91 121.99 121.74 121.88 31.7K
15:22 121.79 121.88 121.71 121.77 16.4K
15:23 121.74 121.75 121.41 121.43 48.2K
15:24 121.44 121.44 121.29 121.38 62.0K
15:25 121.38 121.39 121.11 121.11 21.8K
15:26 121.56 121.74 121.38 121.68 157.3K
15:27 121.59 121.91 121.52 121.91 49.9K
15:28 121.88 122.00 121.83 121.83 101.2K
15:29 121.90 122.00 121.37 121.37 50.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar