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
09:07 113.90 113.90 113.90 113.90 13.8K
09:15 114.15 114.50 113.47 113.47 99.4K
09:16 113.57 113.57 113.14 113.20 32.7K
09:17 113.24 113.24 112.92 113.20 38.8K
09:18 113.33 113.70 113.33 113.39 20.7K
09:19 113.43 113.59 113.10 113.59 40.7K
09:20 113.65 113.75 113.62 113.70 95.3K
09:21 113.79 113.91 113.61 113.91 26.7K
09:22 113.84 113.99 113.75 113.90 37.7K
09:23 113.93 113.93 113.74 113.81 52.3K
09:24 113.85 114.30 113.81 114.30 40.6K
09:25 114.28 114.84 114.28 114.84 31.9K
09:26 114.85 114.98 114.73 114.91 64.2K
09:27 114.89 115.51 114.85 115.51 135.7K
09:28 115.38 115.38 115.12 115.19 31.7K
09:29 115.13 115.16 114.51 114.51 21.8K
09:30 114.57 115.14 114.57 115.14 23.5K
09:31 115.15 115.27 115.10 115.16 13.6K
09:32 115.34 115.34 115.22 115.22 59.6K
09:33 115.30 115.45 115.30 115.45 11.6K
09:34 115.41 115.65 115.28 115.28 85.3K
09:35 115.39 115.39 114.87 114.99 11.1K
09:36 114.94 115.00 114.65 114.65 10.1K
09:37 114.72 114.82 114.67 114.71 8.9K
09:38 114.80 114.80 114.59 114.72 59.4K
09:39 114.62 114.65 114.47 114.61 10.8K
09:40 114.57 114.57 114.26 114.48 29.8K
09:41 114.47 114.50 114.36 114.50 5.4K
09:42 114.46 114.46 114.36 114.37 10.0K
09:43 114.65 114.87 114.65 114.87 74.6K
09:44 114.92 114.98 114.83 114.92 92.3K
09:45 114.88 114.88 114.60 114.60 10.4K
09:46 114.50 114.78 114.46 114.78 5.7K
09:47 114.77 115.19 114.64 115.19 27.8K
09:48 115.43 115.51 115.33 115.42 17.3K
09:49 115.21 115.25 115.03 115.10 79.3K
09:50 114.91 115.17 114.91 115.17 16.7K
09:51 115.14 115.14 114.90 115.11 13.2K
09:52 115.11 115.11 114.89 114.99 10.0K
09:53 115.00 115.00 114.81 114.81 7.2K
09:54 114.62 114.62 114.40 114.40 6.5K
09:55 114.41 114.77 114.41 114.56 15.5K
09:56 114.59 114.87 114.59 114.87 7.2K
09:57 114.99 115.15 114.99 115.00 6.7K
09:58 115.05 115.10 115.05 115.05 10.1K
09:59 115.03 115.15 115.03 115.14 2.4K
10:00 115.14 115.14 114.92 114.92 28.0K
10:01 114.83 114.99 114.78 114.78 3.6K
10:02 114.81 114.88 114.68 114.74 4.4K
10:03 114.61 114.81 114.61 114.81 1.9K
10:04 114.92 114.97 114.89 114.97 5.9K
10:05 115.00 115.00 114.92 114.97 1.6K
10:06 115.00 115.29 114.98 115.17 48.0K
10:07 115.04 115.14 115.04 115.12 1.6K
10:08 115.14 115.30 115.14 115.30 44.6K
10:09 115.30 115.30 115.25 115.25 2.9K
10:10 115.20 115.50 115.20 115.39 29.0K
10:11 115.22 115.27 115.00 115.00 4.5K
10:12 115.11 115.11 114.92 114.92 1.8K
10:13 114.92 115.09 114.89 114.96 3.9K
10:14 114.96 115.30 114.84 115.30 103.3K
10:15 115.30 115.45 115.29 115.29 23.6K
10:16 115.29 115.29 114.90 114.90 0.9K
10:17 114.87 114.90 114.76 114.90 10.3K
10:18 115.00 115.11 115.00 115.09 0.7K
10:19 115.11 115.11 115.00 115.01 1.1K
10:20 115.00 115.24 115.00 115.24 15.0K
10:21 115.12 115.12 115.07 115.07 1.7K
10:22 115.03 115.06 115.00 115.01 2.3K
10:23 114.96 115.10 114.96 115.10 4.2K
10:24 115.01 115.01 114.93 114.99 5.8K
10:25 114.95 115.04 114.95 114.96 1.1K
10:26 114.94 115.45 114.94 115.30 58.8K
10:27 115.22 115.30 115.14 115.14 1.6K
10:28 115.17 115.29 115.17 115.29 5.4K
10:29 115.21 115.85 115.21 115.61 97.7K
10:30 115.60 115.70 115.58 115.58 4.2K
10:31 115.57 115.64 115.50 115.64 8.4K
10:32 115.64 115.87 115.51 115.87 56.7K
10:33 115.66 115.90 115.66 115.80 93.1K
10:34 115.80 116.27 115.80 116.27 70.6K
10:35 116.33 116.38 116.01 116.27 60.7K
10:36 116.25 116.45 116.12 116.36 26.3K
10:37 116.40 116.49 116.19 116.22 106.2K
10:38 116.14 116.24 115.79 115.79 23.4K
10:39 115.79 116.03 115.79 115.89 12.6K
10:40 115.80 116.16 115.80 116.15 28.9K
10:41 116.25 116.25 116.02 116.12 25.0K
10:42 116.01 116.04 115.75 115.83 4.3K
10:43 115.75 115.75 115.50 115.51 11.4K
10:44 115.51 115.95 115.51 115.95 6.3K
10:45 115.95 116.25 115.92 116.20 19.8K
10:46 116.20 116.32 116.01 116.19 51.3K
10:47 116.19 116.51 116.09 116.51 34.8K
10:48 116.51 116.65 116.43 116.65 24.3K
10:49 116.61 116.75 116.54 116.75 68.4K
10:50 116.75 116.99 116.75 116.90 48.5K
10:51 116.99 117.00 116.85 116.88 51.1K
10:52 116.97 117.05 116.77 117.05 42.9K
10:53 117.02 117.12 116.89 116.89 56.4K
10:54 116.82 116.90 116.55 116.72 19.0K
10:55 116.54 116.75 116.54 116.70 8.6K
10:56 116.90 117.44 116.82 117.40 52.7K
10:57 117.46 117.50 117.34 117.45 77.2K
10:58 117.45 117.75 117.37 117.49 104.7K
10:59 117.48 117.74 117.42 117.58 13.2K
11:00 117.59 117.62 117.44 117.44 80.4K
11:01 117.36 117.36 116.95 117.03 17.4K
11:02 117.00 117.00 116.52 116.64 139.1K
11:03 116.42 116.63 116.40 116.51 18.0K
11:04 116.50 116.50 116.16 116.20 7.2K
11:05 116.31 116.31 116.03 116.16 32.1K
11:06 116.19 116.24 116.03 116.19 7.0K
11:07 116.11 116.26 116.11 116.20 13.6K
11:08 116.17 116.41 116.05 116.41 58.2K
11:09 116.44 116.58 116.28 116.58 17.8K
11:10 116.64 116.64 116.14 116.27 7.6K
11:11 116.27 116.32 116.27 116.32 2.9K
11:12 116.23 116.31 115.82 115.82 10.2K
11:13 115.84 116.15 115.84 116.15 10.3K
11:14 116.15 116.16 116.15 116.16 0.3K
11:15 116.20 116.28 116.14 116.14 1.7K
11:16 116.15 116.15 116.00 116.00 2.6K
11:17 116.00 116.06 115.99 116.06 2.7K
11:18 116.09 116.10 116.02 116.02 2.9K
11:19 116.10 116.12 115.97 115.97 2.4K
11:20 116.05 116.05 115.87 115.92 2.1K
11:21 115.96 116.00 115.80 115.82 1.9K
11:22 115.90 115.90 115.90 115.90 0.7K
11:23 115.90 116.28 115.90 116.16 16.5K
11:24 116.20 116.34 116.13 116.23 7.2K
11:25 116.38 116.38 116.06 116.08 9.4K
11:26 116.17 116.25 116.13 116.13 2.8K
11:27 116.13 116.13 116.11 116.11 0.2K
11:28 116.21 116.21 116.15 116.15 0.1K
11:29 115.92 115.93 115.83 115.92 12.3K
11:30 115.92 115.92 115.74 115.74 2.1K
11:31 115.75 115.98 115.75 115.98 5.6K
11:32 115.94 116.01 115.82 115.87 5.0K
11:33 115.91 115.99 115.91 115.99 1.3K
11:34 115.97 115.97 115.97 115.97 0.0K
11:35 115.90 116.00 115.90 116.00 1.3K
11:36 116.00 116.05 115.94 116.00 1.8K
11:37 115.98 116.19 115.98 116.11 0.8K
11:38 116.20 116.35 116.10 116.10 8.6K
11:39 116.20 116.30 116.10 116.10 0.9K
11:40 116.15 116.19 116.15 116.17 1.1K
11:41 116.09 116.25 116.05 116.25 16.7K
11:42 116.20 116.20 116.10 116.10 1.1K
11:43 116.08 116.10 116.01 116.01 1.1K
11:44 116.03 116.03 115.97 115.97 9.4K
11:45 115.98 116.09 115.96 116.09 0.2K
11:46 116.06 116.20 116.06 116.20 0.7K
11:47 116.16 116.19 116.10 116.19 0.1K
11:48 116.14 116.14 116.05 116.05 0.3K
11:49 116.06 116.09 116.05 116.09 0.8K
11:50 116.07 116.07 116.00 116.05 1.9K
11:51 115.95 116.00 115.93 115.93 1.4K
11:52 115.93 115.93 115.85 115.85 2.3K
11:53 115.85 116.00 115.85 116.00 1.3K
11:54 116.08 116.09 115.97 115.97 4.4K
11:55 115.97 115.97 115.70 115.70 5.9K
11:56 115.73 115.87 115.73 115.87 1.6K
11:57 115.91 115.92 115.87 115.87 2.0K
11:58 115.91 116.00 115.86 115.93 0.8K
11:59 115.90 115.93 115.90 115.91 1.4K
12:00 116.08 116.08 115.99 115.99 1.3K
12:01 115.99 116.02 115.97 115.99 0.2K
12:02 115.96 116.07 115.96 115.99 2.4K
12:03 115.97 115.99 115.96 115.96 0.3K
12:04 115.96 115.96 115.93 115.93 0.6K
12:05 115.99 116.00 115.94 115.94 0.3K
12:06 116.00 116.08 116.00 116.03 3.1K
12:07 116.03 116.12 116.01 116.01 3.9K
12:08 115.99 116.06 115.99 116.06 0.4K
12:09 115.93 116.02 115.85 116.02 4.1K
12:10 116.02 116.02 115.87 115.91 31.0K
12:11 115.91 115.91 115.85 115.88 1.9K
12:12 115.88 115.88 115.86 115.87 0.3K
12:13 115.90 115.99 115.84 115.98 0.6K
12:14 115.98 115.98 115.87 115.87 1.1K
12:15 115.80 115.86 115.66 115.70 3.9K
12:16 115.70 115.70 115.61 115.62 1.2K
12:17 115.61 115.61 115.43 115.47 8.9K
12:18 115.35 115.45 115.33 115.38 2.8K
12:19 115.40 115.40 115.33 115.40 0.9K
12:20 115.41 115.48 115.36 115.36 3.8K
12:21 115.43 115.43 115.33 115.33 0.8K
12:22 115.33 115.34 115.23 115.30 5.3K
12:23 115.20 115.27 115.15 115.26 5.8K
12:24 115.24 115.24 115.00 115.00 5.6K
12:25 115.08 115.10 114.90 114.90 22.4K
12:26 115.00 115.00 114.88 114.88 1.8K
12:27 114.82 114.93 114.80 114.93 23.6K
12:28 115.00 115.11 114.93 115.11 4.7K
12:29 115.09 115.29 115.09 115.17 2.7K
12:30 115.22 115.22 115.10 115.18 0.6K
12:31 115.18 115.18 114.97 114.97 1.6K
12:32 114.90 114.90 114.90 114.90 0.8K
12:33 114.97 114.97 114.86 114.90 6.1K
12:34 114.83 114.83 114.77 114.77 4.8K
12:35 114.70 114.76 114.67 114.70 3.9K
12:36 114.66 114.76 114.65 114.65 6.5K
12:37 114.76 114.79 114.71 114.79 1.1K
12:38 114.70 114.70 114.70 114.70 0.8K
12:39 114.79 114.94 114.79 114.94 1.2K
12:40 114.79 114.90 114.79 114.90 3.7K
12:41 114.86 114.90 114.75 114.90 1.8K
12:42 114.79 114.81 114.79 114.81 1.9K
12:43 114.82 115.05 114.82 115.05 0.6K
12:44 115.03 115.06 114.97 115.04 4.8K
12:45 114.93 114.99 114.93 114.99 0.6K
12:46 114.90 114.90 114.90 114.90 0.3K
12:47 114.92 114.99 114.92 114.99 1.1K
12:48 114.92 114.92 114.71 114.71 4.9K
12:49 114.77 114.82 114.77 114.82 1.6K
12:50 114.90 114.90 114.77 114.84 1.1K
12:51 114.84 114.92 114.81 114.92 0.8K
12:52 114.84 114.90 114.84 114.90 0.1K
12:53 114.90 114.90 114.90 114.90 0.0K
12:54 114.95 114.95 114.95 114.95 0.1K
12:55 114.95 114.95 114.90 114.90 0.9K
12:56 114.81 114.95 114.81 114.95 1.2K
12:57 114.93 114.93 114.85 114.85 0.2K
12:58 115.06 115.06 114.90 114.90 3.2K
12:59 114.90 115.25 114.90 115.09 41.1K
13:00 115.04 115.07 115.00 115.07 4.1K
13:01 114.90 114.90 114.85 114.85 4.0K
13:02 114.87 114.87 114.74 114.76 2.9K
13:03 114.87 114.88 114.81 114.85 0.8K
13:04 114.90 114.90 114.82 114.82 10.5K
13:05 114.82 114.85 114.78 114.82 3.9K
13:06 114.62 114.70 114.55 114.69 14.2K
13:07 114.72 114.75 114.60 114.60 2.5K
13:08 114.60 114.62 114.56 114.56 0.8K
13:09 114.56 114.61 114.53 114.59 4.8K
13:10 114.69 114.71 114.64 114.64 1.0K
13:11 114.74 114.74 114.63 114.63 0.1K
13:12 114.75 114.75 114.69 114.70 1.1K
13:13 114.70 114.75 114.70 114.75 0.7K
13:14 114.72 114.72 114.55 114.60 9.2K
13:15 114.51 114.51 114.46 114.50 3.2K
13:16 114.51 114.55 114.50 114.55 1.0K
13:17 114.55 114.75 114.55 114.75 0.8K
13:18 114.72 114.72 114.67 114.70 1.0K
13:19 114.60 114.61 114.50 114.60 10.9K
13:20 114.51 114.65 114.51 114.65 1.6K
13:21 114.64 114.64 114.50 114.50 0.7K
13:22 114.50 114.50 114.30 114.30 3.2K
13:23 114.26 114.40 114.26 114.35 4.8K
13:24 114.35 114.49 114.35 114.49 0.9K
13:25 114.50 114.68 114.50 114.63 3.8K
13:26 114.63 114.63 114.40 114.40 13.0K
13:27 114.34 114.43 114.34 114.43 3.7K
13:28 114.34 114.34 114.32 114.34 1.8K
13:29 114.52 114.53 114.39 114.39 0.9K
13:30 114.43 114.48 114.40 114.40 0.5K
13:31 114.36 114.36 114.35 114.35 1.0K
13:32 114.34 114.34 114.25 114.25 16.2K
13:33 114.42 114.49 114.42 114.48 1.2K
13:34 114.48 114.48 114.48 114.48 0.5K
13:35 114.48 114.51 114.46 114.51 3.6K
13:36 114.54 114.54 114.46 114.50 3.6K
13:37 114.49 114.50 114.25 114.34 14.4K
13:38 114.33 114.38 114.25 114.35 3.4K
13:39 114.32 114.45 114.29 114.29 0.9K
13:40 114.32 114.38 114.32 114.38 1.5K
13:41 114.35 114.44 114.35 114.44 0.5K
13:42 114.44 114.45 114.44 114.45 0.7K
13:43 114.45 114.49 114.41 114.41 0.4K
13:44 114.51 114.51 114.39 114.49 3.3K
13:45 114.50 114.51 114.36 114.51 1.7K
13:46 114.56 114.56 114.41 114.44 5.3K
13:47 114.44 114.44 114.39 114.44 0.7K
13:48 114.44 114.44 114.33 114.33 1.6K
13:49 114.30 114.30 114.25 114.25 0.6K
13:50 114.25 114.33 114.25 114.26 0.1K
13:51 114.25 114.49 114.25 114.41 1.5K
13:52 114.49 114.50 114.39 114.39 6.4K
13:53 114.31 114.41 114.31 114.41 0.2K
13:54 114.50 114.50 114.44 114.50 5.2K
13:55 114.49 114.60 114.44 114.60 1.5K
13:56 114.57 114.60 114.56 114.59 0.8K
13:57 114.64 114.77 114.64 114.72 5.2K
13:58 114.73 114.84 114.73 114.84 1.3K
13:59 115.00 115.01 114.90 114.93 42.7K
14:00 114.92 115.00 114.73 114.73 7.8K
14:01 114.73 114.81 114.58 114.70 2.6K
14:02 114.70 114.70 114.70 114.70 0.1K
14:03 114.58 114.58 114.58 114.58 10.6K
14:04 114.50 114.50 114.50 114.50 1.9K
14:05 114.44 114.63 114.42 114.54 4.2K
14:06 114.50 114.56 114.41 114.56 11.4K
14:07 114.67 114.70 114.61 114.61 0.5K
14:08 114.74 114.74 114.74 114.74 1.1K
14:09 114.79 114.79 114.61 114.61 1.7K
14:10 114.73 114.75 114.62 114.73 0.7K
14:11 114.74 114.74 114.60 114.60 1.5K
14:12 114.52 114.52 114.52 114.52 0.0K
14:13 114.59 114.59 114.41 114.58 7.5K
14:14 114.49 114.60 114.49 114.60 0.1K
14:15 114.46 114.46 114.46 114.46 0.5K
14:16 114.46 114.46 114.33 114.33 10.8K
14:17 114.33 114.38 114.31 114.31 0.7K
14:18 114.31 114.53 114.31 114.53 1.1K
14:19 114.53 114.53 114.53 114.53 0.1K
14:20 114.44 114.47 114.39 114.47 14.7K
14:21 114.48 114.50 114.33 114.33 5.8K
14:22 114.33 114.43 114.26 114.26 16.9K
14:23 114.26 114.38 114.26 114.38 0.0K
14:24 114.37 114.38 114.25 114.25 0.8K
14:25 114.25 114.25 114.25 114.25 0.2K
14:26 114.26 114.27 114.01 114.13 62.3K
14:27 114.23 114.24 114.12 114.22 0.9K
14:28 114.22 114.30 114.12 114.30 8.0K
14:29 114.31 114.50 114.28 114.28 30.6K
14:30 114.21 114.32 114.10 114.17 5.7K
14:31 114.05 114.10 114.00 114.00 0.8K
14:32 114.00 114.17 114.00 114.17 3.2K
14:33 114.10 114.13 114.10 114.13 0.5K
14:34 114.12 114.17 114.12 114.17 0.8K
14:35 114.15 114.15 114.10 114.10 1.8K
14:36 114.10 114.15 114.05 114.10 4.0K
14:37 114.10 114.10 114.10 114.10 0.5K
14:38 114.10 114.14 114.05 114.13 1.1K
14:39 114.05 114.05 114.02 114.03 3.5K
14:40 114.05 114.22 114.04 114.22 2.7K
14:41 114.10 114.10 113.95 113.95 6.5K
14:42 113.95 114.00 113.90 114.00 2.7K
14:43 114.05 114.06 113.94 114.06 3.8K
14:44 114.14 114.14 114.04 114.11 0.5K
14:45 114.10 114.10 114.09 114.09 0.3K
14:46 114.09 114.10 114.03 114.09 3.2K
14:47 113.98 114.01 113.97 114.00 1.8K
14:48 114.09 114.16 114.09 114.16 1.7K
14:49 114.23 114.31 114.12 114.30 6.4K
14:50 114.30 114.30 114.20 114.20 2.0K
14:51 114.12 114.15 113.99 114.01 28.7K
14:52 113.99 113.99 113.95 113.98 3.4K
14:53 113.97 113.97 113.90 113.90 0.9K
14:54 113.97 113.97 113.90 113.90 0.7K
14:55 114.00 114.06 114.00 114.06 11.1K
14:56 114.06 114.07 114.00 114.00 7.0K
14:57 114.08 114.08 113.92 113.92 14.3K
14:58 113.90 113.99 113.90 113.99 2.2K
14:59 114.01 114.01 113.94 113.95 1.8K
15:00 113.95 113.99 113.93 113.99 1.2K
15:01 114.02 114.02 113.93 113.93 3.7K
15:02 113.93 113.99 113.93 113.99 1.2K
15:03 113.99 114.05 113.99 114.05 1.8K
15:04 114.02 114.07 113.85 113.85 16.2K
15:05 113.88 114.00 113.85 114.00 8.0K
15:06 114.00 114.05 113.82 113.86 17.6K
15:07 113.94 113.95 113.84 113.95 2.5K
15:08 113.93 114.00 113.90 113.95 39.3K
15:09 114.00 114.00 113.92 113.99 14.6K
15:10 114.05 114.05 113.89 113.89 8.9K
15:11 113.88 113.88 113.58 113.58 18.8K
15:12 113.60 113.65 113.59 113.65 14.9K
15:13 113.65 113.65 113.50 113.50 4.0K
15:14 113.50 113.60 113.43 113.60 12.3K
15:15 113.60 113.85 113.60 113.85 11.5K
15:16 113.72 113.95 113.72 113.91 8.9K
15:17 113.83 113.97 113.75 113.81 25.4K
15:18 114.00 114.06 113.88 113.93 64.0K
15:19 113.99 114.08 113.94 114.00 6.3K
15:20 114.00 114.09 114.00 114.04 13.1K
15:21 114.03 114.03 114.01 114.01 7.5K
15:22 114.02 114.02 114.01 114.02 3.3K
15:23 114.01 114.02 113.97 114.00 7.6K
15:24 113.95 113.99 113.88 113.91 19.2K
15:25 113.80 113.92 113.76 113.82 14.8K
15:26 113.83 113.86 113.72 113.75 24.2K
15:27 113.75 113.75 113.72 113.74 10.9K
15:28 113.70 113.80 113.70 113.79 7.9K
15:29 113.90 113.90 113.10 113.84 59.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar