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
09:07 115.29 115.29 115.29 115.29 15.1K
09:15 115.35 115.35 114.40 114.45 82.4K
09:16 114.41 115.09 114.41 114.55 105.6K
09:17 114.55 115.03 114.55 115.03 31.3K
09:18 115.29 115.29 114.80 114.80 37.6K
09:19 114.74 114.99 114.40 114.40 22.4K
09:20 114.37 114.42 114.31 114.37 16.2K
09:21 114.44 114.55 114.34 114.55 14.4K
09:22 114.55 114.85 114.48 114.85 21.1K
09:23 114.93 115.24 114.77 115.24 23.3K
09:24 115.27 115.37 114.82 115.00 41.5K
09:25 114.98 115.29 114.98 115.29 10.2K
09:26 115.37 115.54 115.32 115.32 23.3K
09:27 115.30 115.50 115.11 115.47 34.6K
09:28 115.33 115.35 115.18 115.30 4.8K
09:29 115.33 115.33 115.08 115.10 18.7K
09:30 115.13 115.13 114.80 114.80 18.7K
09:31 114.75 114.82 114.56 114.82 12.2K
09:32 114.84 115.00 114.79 114.89 5.2K
09:33 114.97 115.28 114.94 115.28 11.4K
09:34 115.39 115.39 114.75 114.95 20.4K
09:35 114.95 115.25 114.85 115.25 31.9K
09:36 114.90 114.95 114.77 114.88 14.4K
09:37 114.85 114.88 114.71 114.86 11.3K
09:38 114.88 115.20 114.88 115.20 10.1K
09:39 115.19 115.19 115.10 115.10 9.4K
09:40 115.10 115.10 114.93 114.95 4.4K
09:41 114.99 115.12 114.84 115.12 36.9K
09:42 115.11 115.17 114.97 115.02 7.1K
09:43 115.06 115.15 114.87 114.87 5.8K
09:44 114.95 114.95 114.73 114.73 17.7K
09:45 114.86 114.87 114.74 114.74 2.4K
09:46 114.80 114.80 114.74 114.74 4.3K
09:47 114.74 114.85 114.71 114.85 10.6K
09:48 114.95 114.95 114.74 114.74 2.1K
09:49 114.85 114.85 114.74 114.82 1.4K
09:50 114.87 114.87 114.70 114.70 11.3K
09:51 114.64 114.74 114.62 114.74 3.6K
09:52 114.80 114.84 114.74 114.84 3.3K
09:53 114.76 115.00 114.76 114.99 11.4K
09:54 114.99 115.00 114.84 114.84 18.7K
09:55 114.99 115.19 114.98 115.19 19.7K
09:56 115.12 115.49 114.71 114.72 70.1K
09:57 114.71 115.00 114.71 115.00 45.7K
09:58 115.00 115.00 114.93 115.00 8.6K
09:59 114.96 115.00 114.81 114.81 2.3K
10:00 114.81 114.99 114.80 114.99 7.8K
10:01 115.00 115.18 114.99 115.01 19.9K
10:02 114.85 114.99 114.85 114.99 3.2K
10:03 115.00 115.00 114.74 114.74 48.1K
10:04 114.92 114.92 114.79 114.88 3.5K
10:05 114.88 114.98 114.88 114.89 4.0K
10:06 115.00 115.13 114.93 115.13 39.6K
10:07 115.12 115.21 115.03 115.03 14.8K
10:08 115.10 115.20 115.03 115.18 20.2K
10:09 115.19 115.19 115.12 115.12 10.6K
10:10 115.14 115.40 115.12 115.33 58.8K
10:11 115.25 115.34 115.22 115.30 10.5K
10:12 115.30 115.30 115.15 115.15 1.2K
10:13 115.24 115.24 115.09 115.22 2.5K
10:14 115.10 115.26 115.10 115.16 6.7K
10:15 115.22 115.28 115.11 115.28 3.7K
10:16 115.19 115.27 115.04 115.25 4.8K
10:17 115.25 115.34 115.17 115.33 4.9K
10:18 115.33 115.34 115.25 115.26 3.1K
10:19 115.32 115.34 115.26 115.34 16.2K
10:20 115.27 115.34 115.27 115.34 1.8K
10:21 115.34 115.34 115.17 115.19 25.2K
10:22 115.23 115.23 115.02 115.12 14.9K
10:23 115.08 115.13 115.05 115.05 1.2K
10:24 115.02 115.10 114.96 114.96 35.7K
10:25 114.96 115.00 114.70 114.70 8.8K
10:26 114.83 114.90 114.76 114.90 6.5K
10:27 114.78 114.92 114.78 114.88 2.2K
10:28 114.79 114.88 114.79 114.87 3.0K
10:29 114.80 114.90 114.79 114.90 4.0K
10:30 114.91 114.95 114.80 114.80 0.6K
10:31 114.80 114.91 114.80 114.91 3.1K
10:32 114.82 114.88 114.70 114.81 19.5K
10:33 114.80 115.01 114.79 115.01 11.4K
10:34 115.10 115.30 115.10 115.20 34.9K
10:35 115.35 115.45 115.20 115.25 58.6K
10:36 115.40 115.59 115.29 115.57 80.6K
10:37 115.59 115.69 115.58 115.58 14.2K
10:38 115.67 115.75 115.59 115.75 42.5K
10:39 115.90 115.96 115.80 115.81 104.5K
10:40 115.89 116.00 115.87 116.00 30.9K
10:41 115.87 116.07 115.87 115.90 11.9K
10:42 115.90 116.07 115.90 116.01 11.2K
10:43 116.01 116.15 116.01 116.15 14.9K
10:44 116.15 116.25 116.14 116.14 16.9K
10:45 116.18 116.24 116.05 116.06 5.5K
10:46 116.16 116.40 116.16 116.40 34.0K
10:47 116.45 116.45 116.30 116.31 20.8K
10:48 116.29 116.29 116.08 116.08 8.8K
10:49 116.05 116.15 116.05 116.07 4.9K
10:50 116.13 116.13 115.79 115.79 7.7K
10:51 115.80 115.89 115.75 115.81 7.4K
10:52 115.80 115.90 115.80 115.90 8.2K
10:53 115.85 116.00 115.85 116.00 8.3K
10:54 115.99 115.99 115.70 115.70 9.2K
10:55 115.66 115.90 115.63 115.90 9.7K
10:56 115.84 115.84 115.81 115.81 2.9K
10:57 115.81 115.81 115.60 115.60 13.1K
10:58 115.60 115.69 115.60 115.60 5.8K
10:59 115.60 115.83 115.60 115.79 3.5K
11:00 115.79 115.80 115.70 115.80 0.3K
11:01 115.73 115.76 115.73 115.76 0.5K
11:02 115.70 115.76 115.64 115.64 1.1K
11:03 115.66 115.82 115.65 115.80 5.6K
11:04 115.72 115.80 115.70 115.73 0.2K
11:05 115.72 115.72 115.70 115.70 0.6K
11:06 115.70 115.70 115.70 115.70 3.0K
11:07 115.79 115.79 115.69 115.69 1.8K
11:08 115.73 115.73 115.45 115.45 9.9K
11:09 115.45 115.75 115.45 115.68 59.3K
11:10 115.70 115.75 115.70 115.75 2.4K
11:11 115.75 115.75 115.70 115.70 2.9K
11:12 115.72 115.72 115.70 115.70 0.9K
11:13 115.69 115.75 115.69 115.72 3.1K
11:14 115.75 115.75 115.73 115.73 1.0K
11:15 115.73 115.73 115.55 115.55 2.6K
11:16 115.69 115.69 115.69 115.69 1.0K
11:17 115.61 115.61 115.56 115.56 0.6K
11:18 115.62 115.68 115.60 115.66 2.6K
11:19 115.66 115.66 115.58 115.66 1.3K
11:20 115.66 115.66 115.66 115.66 1.4K
11:21 115.66 115.66 115.56 115.56 0.2K
11:22 115.65 115.65 115.53 115.56 3.6K
11:23 115.65 115.75 115.58 115.75 13.9K
11:24 115.70 115.75 115.70 115.74 3.7K
11:25 115.75 115.88 115.75 115.88 55.3K
11:26 115.90 115.95 115.84 115.95 17.6K
11:27 115.99 115.99 115.90 115.95 1.4K
11:28 115.99 115.99 115.92 115.99 3.4K
11:29 115.99 116.00 115.99 116.00 4.4K
11:30 116.00 116.00 115.95 115.95 6.8K
11:31 115.95 115.97 115.95 115.95 2.2K
11:32 116.00 116.00 115.95 115.95 0.8K
11:33 115.99 115.99 115.95 115.99 1.8K
11:34 115.96 116.00 115.96 115.98 7.0K
11:35 115.98 116.10 115.98 116.10 13.1K
11:36 116.10 116.10 116.05 116.05 0.3K
11:37 116.05 116.15 116.05 116.10 6.7K
11:38 116.15 116.15 116.10 116.13 2.9K
11:39 116.10 116.10 116.04 116.04 0.8K
11:40 116.05 116.20 116.00 116.20 1.7K
11:41 116.16 116.25 116.13 116.25 67.5K
11:42 116.29 116.40 116.29 116.35 18.0K
11:43 116.41 116.49 116.35 116.46 47.4K
11:44 116.40 116.40 116.20 116.29 12.2K
11:45 116.20 116.45 116.20 116.45 56.4K
11:46 116.36 116.53 116.36 116.49 24.8K
11:47 116.49 116.55 116.49 116.54 22.6K
11:48 116.61 116.61 116.40 116.40 5.7K
11:49 116.50 116.50 116.33 116.49 5.4K
11:50 116.40 116.44 116.36 116.36 1.2K
11:51 116.41 116.44 116.37 116.43 7.1K
11:52 116.43 116.49 116.43 116.48 16.3K
11:53 116.48 116.68 116.48 116.65 23.7K
11:54 116.60 116.69 116.60 116.65 4.2K
11:55 116.69 116.70 116.60 116.60 24.9K
11:56 116.60 116.70 116.57 116.57 24.9K
11:57 116.57 116.88 116.57 116.86 14.4K
11:58 116.88 116.89 116.75 116.77 21.7K
11:59 116.90 116.92 116.84 116.91 25.0K
12:00 116.95 116.95 116.87 116.90 2.0K
12:01 116.89 116.89 116.68 116.68 4.7K
12:02 116.59 116.68 116.50 116.59 11.3K
12:03 116.59 116.77 116.50 116.50 14.1K
12:04 116.60 116.60 116.52 116.52 1.8K
12:05 116.52 116.52 116.41 116.41 2.6K
12:06 116.41 116.51 116.35 116.40 6.3K
12:07 116.40 116.40 116.30 116.30 1.5K
12:08 116.37 116.37 116.30 116.30 1.5K
12:09 116.30 116.50 116.30 116.43 8.0K
12:10 116.69 116.90 116.69 116.87 69.6K
12:11 116.92 117.09 116.89 117.09 162.7K
12:12 117.10 117.30 117.10 117.17 20.3K
12:13 117.11 117.26 117.00 117.09 21.8K
12:14 117.02 117.18 117.02 117.17 10.6K
12:15 117.06 117.20 117.00 117.08 55.0K
12:16 117.35 117.40 117.31 117.35 59.7K
12:17 117.34 117.45 117.24 117.28 23.7K
12:18 117.48 117.48 117.22 117.40 53.1K
12:19 117.40 117.40 117.28 117.40 7.3K
12:20 117.39 117.39 117.21 117.34 14.7K
12:21 117.35 117.35 117.23 117.23 4.3K
12:22 117.30 117.30 117.12 117.12 6.1K
12:23 117.11 117.13 117.11 117.11 1.5K
12:24 117.11 117.19 117.07 117.19 9.1K
12:25 117.40 117.50 117.23 117.34 34.8K
12:26 117.41 117.55 117.41 117.45 59.9K
12:27 117.44 117.50 117.41 117.45 4.0K
12:28 117.50 117.50 117.20 117.38 23.8K
12:29 117.50 117.61 117.40 117.46 34.9K
12:30 117.36 117.60 117.36 117.37 5.0K
12:31 117.37 117.44 117.34 117.36 1.8K
12:32 117.37 117.44 117.37 117.40 2.7K
12:33 117.40 117.40 117.18 117.18 2.4K
12:34 117.13 117.13 117.00 117.01 9.9K
12:35 117.01 117.13 117.01 117.08 7.8K
12:36 117.09 117.09 116.90 116.90 6.9K
12:37 116.90 117.11 116.90 117.05 3.8K
12:38 117.00 117.10 117.00 117.07 3.2K
12:39 117.21 117.66 117.21 117.65 81.7K
12:40 117.59 117.60 117.45 117.45 9.7K
12:41 117.45 117.45 117.31 117.44 5.3K
12:42 117.32 117.38 117.23 117.23 4.4K
12:43 117.19 117.19 117.10 117.12 1.6K
12:44 117.24 117.24 117.10 117.10 3.9K
12:45 117.00 117.09 117.00 117.00 3.5K
12:46 117.09 117.09 116.96 116.96 1.8K
12:47 116.95 116.96 116.85 116.89 6.2K
12:48 116.85 116.90 116.80 116.81 5.7K
12:49 117.15 117.26 116.93 116.95 54.4K
12:50 116.87 117.00 116.87 117.00 4.5K
12:51 116.95 117.02 116.95 116.98 17.1K
12:52 116.96 116.96 116.95 116.95 3.5K
12:53 117.02 117.03 116.96 116.96 12.7K
12:54 116.99 117.03 116.97 116.97 1.2K
12:55 117.03 117.10 117.03 117.05 2.3K
12:56 117.05 117.10 117.05 117.10 0.1K
12:57 117.10 117.10 117.05 117.10 1.1K
12:58 117.05 117.10 117.04 117.04 0.9K
12:59 117.10 117.10 117.04 117.10 0.3K
13:00 117.10 117.10 117.01 117.01 15.5K
13:01 117.12 117.20 117.12 117.12 18.8K
13:02 117.12 117.25 117.12 117.19 13.2K
13:03 117.16 117.25 117.11 117.11 9.0K
13:04 117.21 117.21 117.13 117.21 1.9K
13:05 117.15 117.18 117.04 117.09 2.9K
13:06 116.97 117.02 116.90 116.96 12.5K
13:07 116.87 116.96 116.87 116.88 0.1K
13:08 116.87 116.88 116.86 116.86 1.8K
13:09 116.89 116.95 116.83 116.83 2.8K
13:10 116.82 116.83 116.78 116.82 0.8K
13:11 116.72 116.77 116.70 116.71 2.6K
13:12 116.82 117.00 116.82 116.93 21.1K
13:13 116.97 117.00 116.90 116.90 8.0K
13:14 116.87 116.91 116.82 116.82 0.4K
13:15 116.90 116.90 116.64 116.64 6.5K
13:16 116.64 116.74 116.64 116.69 2.6K
13:17 116.74 116.75 116.70 116.75 1.9K
13:18 116.75 116.75 116.75 116.75 0.3K
13:19 116.78 116.78 116.65 116.65 8.6K
13:20 116.75 116.81 116.67 116.70 24.2K
13:21 116.64 116.65 116.64 116.65 1.7K
13:22 116.72 116.80 116.71 116.80 27.6K
13:23 116.80 116.80 116.80 116.80 0.1K
13:24 116.80 116.81 116.80 116.81 0.7K
13:25 116.86 116.86 116.64 116.73 5.9K
13:26 116.77 116.77 116.57 116.57 3.5K
13:27 116.57 116.64 116.57 116.62 1.7K
13:28 116.60 116.66 116.58 116.59 0.6K
13:29 116.65 116.65 116.58 116.58 0.7K
13:30 116.65 116.79 116.65 116.68 3.6K
13:31 116.77 116.77 116.55 116.55 0.7K
13:32 116.64 116.67 116.58 116.58 1.9K
13:33 116.70 116.70 116.62 116.65 2.3K
13:34 116.58 116.65 116.58 116.65 0.0K
13:35 116.65 116.65 116.59 116.59 0.9K
13:36 116.70 116.70 116.60 116.60 3.3K
13:37 116.75 116.75 116.67 116.67 4.9K
13:38 116.69 116.86 116.69 116.86 1.0K
13:39 116.86 116.86 116.56 116.70 22.6K
13:40 116.78 116.80 116.73 116.74 4.5K
13:41 116.75 116.75 116.66 116.70 11.3K
13:42 116.64 116.71 116.61 116.70 8.1K
13:43 116.70 116.80 116.67 116.80 26.5K
13:44 116.78 116.78 116.78 116.78 0.0K
13:45 116.78 116.78 116.70 116.78 1.7K
13:46 116.75 116.75 116.60 116.71 4.4K
13:47 116.70 116.71 116.70 116.70 1.8K
13:48 116.71 116.71 116.61 116.61 0.3K
13:49 116.74 116.74 116.72 116.74 2.2K
13:50 116.74 116.80 116.65 116.65 6.7K
13:51 116.70 116.70 116.62 116.62 1.6K
13:52 116.70 116.78 116.70 116.70 0.6K
13:53 116.70 116.70 116.67 116.68 1.8K
13:54 116.76 116.77 116.68 116.77 1.5K
13:55 116.80 116.80 116.73 116.73 0.6K
13:56 116.72 116.72 116.67 116.67 7.0K
13:57 116.70 116.70 116.58 116.59 1.9K
13:58 116.61 116.61 116.61 116.61 3.5K
13:59 116.69 116.77 116.69 116.77 3.1K
14:00 116.80 116.80 116.70 116.80 2.4K
14:01 116.80 116.85 116.80 116.85 13.8K
14:02 116.81 116.99 116.70 116.99 14.2K
14:03 116.99 117.17 116.99 117.17 59.6K
14:04 117.08 117.20 117.03 117.18 14.3K
14:05 117.05 117.18 117.05 117.14 3.7K
14:06 117.21 117.23 117.00 117.07 6.3K
14:07 117.25 117.25 117.13 117.23 51.4K
14:08 117.24 117.25 117.11 117.25 5.7K
14:09 117.13 117.45 117.13 117.45 46.8K
14:10 117.36 117.44 117.32 117.43 15.7K
14:11 117.40 117.50 117.18 117.29 45.0K
14:12 117.32 117.32 117.10 117.12 31.4K
14:13 117.12 117.29 117.12 117.16 0.7K
14:14 117.10 117.20 117.06 117.06 1.5K
14:15 117.15 117.21 117.06 117.21 4.4K
14:16 117.09 117.21 117.09 117.12 0.4K
14:17 117.21 117.21 117.06 117.15 2.8K
14:18 117.25 117.45 117.25 117.45 39.1K
14:19 117.27 117.45 117.27 117.34 13.2K
14:20 117.34 117.50 117.34 117.50 6.5K
14:21 117.40 117.49 117.40 117.47 1.2K
14:22 117.36 117.41 117.36 117.40 8.9K
14:23 117.47 117.50 117.45 117.47 26.0K
14:24 117.47 117.70 117.42 117.70 31.0K
14:25 117.70 117.70 117.59 117.63 16.9K
14:26 117.64 117.75 117.64 117.72 37.1K
14:27 117.72 117.75 117.67 117.67 7.8K
14:28 117.74 117.75 117.69 117.75 10.4K
14:29 117.79 117.89 117.76 117.85 54.2K
14:30 117.89 117.89 117.76 117.82 10.1K
14:31 117.76 117.90 117.75 117.79 11.3K
14:32 117.90 117.90 117.80 117.88 4.0K
14:33 117.87 117.89 117.80 117.80 8.3K
14:34 117.90 117.95 117.90 117.95 16.7K
14:35 117.99 117.99 117.77 117.82 27.5K
14:36 117.91 117.97 117.85 117.85 8.3K
14:37 117.94 117.99 117.86 117.99 19.4K
14:38 118.00 118.00 117.92 117.98 69.8K
14:39 117.98 118.06 117.95 118.06 8.6K
14:40 117.93 117.98 117.84 117.87 22.3K
14:41 117.87 117.98 117.87 117.98 1.6K
14:42 117.93 117.93 117.73 117.90 8.5K
14:43 117.90 117.90 117.72 117.81 15.1K
14:44 117.80 117.80 117.72 117.75 3.0K
14:45 117.83 117.83 117.76 117.83 20.4K
14:46 117.75 117.89 117.74 117.80 8.7K
14:47 117.73 117.91 117.73 117.89 3.7K
14:48 117.90 117.90 117.78 117.78 2.3K
14:49 117.78 117.88 117.77 117.77 10.0K
14:50 117.77 117.81 117.77 117.80 6.9K
14:51 117.95 118.10 117.92 118.05 24.6K
14:52 118.01 118.09 118.01 118.01 2.4K
14:53 118.08 118.18 118.02 118.11 7.4K
14:54 118.14 118.20 118.03 118.04 22.7K
14:55 118.22 118.22 118.05 118.08 6.1K
14:56 118.03 118.10 118.03 118.10 4.4K
14:57 118.04 118.10 118.04 118.10 2.8K
14:58 118.10 118.10 118.00 118.09 5.0K
14:59 118.01 118.21 118.01 118.18 59.0K
15:00 118.21 118.25 118.21 118.25 11.4K
15:01 118.25 118.25 118.11 118.12 11.3K
15:02 118.12 118.20 118.11 118.20 5.5K
15:03 118.20 118.21 118.13 118.21 2.6K
15:04 118.24 118.24 118.09 118.09 12.6K
15:05 118.14 118.14 117.81 117.82 14.0K
15:06 117.93 118.06 117.87 117.94 17.9K
15:07 117.91 117.94 117.88 117.88 1.6K
15:08 117.88 117.99 117.85 117.99 9.8K
15:09 118.00 118.10 118.00 118.02 4.6K
15:10 118.02 118.02 117.90 117.96 9.6K
15:11 118.01 118.01 117.96 118.00 22.9K
15:12 118.00 118.07 117.91 117.95 11.4K
15:13 118.02 118.04 117.92 118.00 9.2K
15:14 118.00 118.06 118.00 118.00 7.7K
15:15 118.05 118.06 117.78 117.99 70.5K
15:16 117.91 117.95 117.74 117.95 16.8K
15:17 117.90 117.90 117.84 117.90 7.2K
15:18 117.90 118.05 117.90 118.00 30.7K
15:19 117.92 117.98 117.81 117.91 64.9K
15:20 117.93 118.00 117.89 118.00 37.6K
15:21 118.00 118.00 117.94 117.94 6.8K
15:22 117.99 117.99 117.88 117.90 10.6K
15:23 117.88 117.90 117.88 117.90 2.7K
15:24 117.88 117.99 117.88 117.93 9.1K
15:25 117.95 118.00 117.91 117.91 20.7K
15:26 117.97 117.97 117.82 117.82 20.8K
15:27 117.85 117.85 117.75 117.82 25.2K
15:28 117.85 117.85 117.79 117.80 12.2K
15:29 117.79 118.20 117.79 117.86 89.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar