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
09:08 118.40 118.40 118.40 118.40 7.3K
09:15 118.99 119.50 118.98 119.27 152.9K
09:16 119.31 119.78 119.23 119.69 100.4K
09:17 119.58 119.61 119.45 119.45 46.6K
09:18 119.54 119.69 119.33 119.50 57.0K
09:19 119.51 119.70 119.51 119.65 14.8K
09:20 119.61 119.63 119.42 119.60 25.6K
09:21 119.74 119.74 119.31 119.43 34.9K
09:22 119.45 119.45 119.25 119.25 12.4K
09:23 119.25 119.42 119.10 119.39 25.4K
09:24 119.20 119.38 118.88 118.88 35.1K
09:25 118.62 118.84 118.62 118.64 20.7K
09:26 118.62 118.80 118.61 118.70 28.7K
09:27 118.69 118.69 118.36 118.43 42.9K
09:28 118.44 118.56 118.43 118.47 28.3K
09:29 118.53 119.00 118.53 118.92 56.9K
09:30 119.00 119.00 118.79 118.99 12.3K
09:31 119.00 119.01 118.77 118.77 19.4K
09:32 118.81 118.91 118.76 118.91 3.9K
09:33 118.81 119.10 118.81 119.10 26.3K
09:34 119.01 119.19 118.94 119.19 93.1K
09:35 119.10 119.35 119.10 119.22 18.4K
09:36 119.22 119.38 119.17 119.32 13.3K
09:37 119.20 119.32 119.15 119.22 12.2K
09:38 119.40 119.40 119.18 119.18 9.2K
09:39 118.95 119.05 118.85 118.92 22.8K
09:40 118.92 118.92 118.87 118.90 6.1K
09:41 118.87 118.87 118.51 118.52 18.9K
09:42 118.52 118.70 118.52 118.65 11.7K
09:43 118.68 118.91 118.68 118.90 17.0K
09:44 118.83 119.14 118.83 119.00 15.8K
09:45 119.02 119.02 118.80 118.80 15.7K
09:46 118.82 118.94 118.62 118.94 6.3K
09:47 118.99 119.14 118.99 119.05 4.6K
09:48 119.00 119.13 118.85 119.13 10.9K
09:49 119.05 119.20 119.03 119.18 8.7K
09:50 119.08 119.18 119.02 119.14 10.1K
09:51 119.14 119.25 119.14 119.25 8.4K
09:52 119.16 119.22 119.13 119.20 12.4K
09:53 119.01 119.14 118.96 118.96 25.1K
09:54 118.85 118.91 118.59 118.59 6.1K
09:55 118.69 118.84 118.65 118.65 2.1K
09:56 118.55 118.78 118.55 118.73 3.1K
09:57 118.73 118.84 118.73 118.80 3.5K
09:58 118.75 118.88 118.75 118.75 2.7K
09:59 118.68 118.85 118.68 118.80 3.7K
10:00 118.80 118.90 118.80 118.90 4.6K
10:01 118.90 118.90 118.81 118.81 1.9K
10:02 118.90 118.90 118.66 118.71 4.1K
10:03 118.73 118.73 118.32 118.44 28.9K
10:04 118.33 118.53 118.33 118.53 5.2K
10:05 118.55 118.55 118.36 118.48 4.8K
10:06 118.48 118.48 118.42 118.48 6.2K
10:07 118.50 118.69 118.49 118.49 2.3K
10:08 118.55 118.55 118.42 118.47 8.9K
10:09 118.38 118.38 118.21 118.21 18.8K
10:10 118.18 118.20 118.17 118.19 7.5K
10:11 118.09 118.22 118.00 118.01 76.2K
10:12 118.00 118.19 118.00 118.06 24.8K
10:13 118.25 118.30 118.25 118.30 12.9K
10:14 118.19 118.28 118.18 118.28 2.5K
10:15 118.28 118.32 118.25 118.27 19.3K
10:16 118.32 118.34 118.21 118.34 16.1K
10:17 118.34 118.40 118.28 118.30 4.2K
10:18 118.40 118.45 118.40 118.45 8.1K
10:19 118.50 118.60 118.45 118.60 38.3K
10:20 118.60 118.63 118.52 118.63 18.0K
10:21 118.63 118.66 118.60 118.60 7.8K
10:22 118.65 118.65 118.63 118.64 1.6K
10:23 118.67 118.95 118.67 118.87 31.5K
10:24 118.73 118.99 118.73 118.90 45.6K
10:25 118.94 119.00 118.85 118.85 15.1K
10:26 118.85 118.93 118.78 118.86 4.6K
10:27 118.85 118.85 118.64 118.74 4.1K
10:28 118.74 118.74 118.69 118.73 2.0K
10:29 118.73 118.78 118.73 118.74 6.3K
10:30 118.76 118.76 118.60 118.65 4.3K
10:31 118.60 118.76 118.60 118.70 1.7K
10:32 118.78 118.78 118.65 118.65 4.8K
10:33 118.65 118.81 118.65 118.75 7.7K
10:34 118.79 118.84 118.77 118.80 1.6K
10:35 118.80 118.95 118.80 118.95 1.6K
10:36 118.87 118.95 118.80 118.80 15.0K
10:37 118.93 118.93 118.80 118.80 49.1K
10:38 118.83 118.83 118.71 118.80 2.2K
10:39 118.80 118.81 118.75 118.75 1.1K
10:40 118.75 118.75 118.70 118.70 1.3K
10:41 118.62 118.70 118.61 118.70 5.7K
10:42 118.73 118.85 118.73 118.85 1.4K
10:43 118.84 119.00 118.76 119.00 24.4K
10:44 119.00 119.05 118.92 119.05 13.3K
10:45 119.05 119.05 118.90 118.96 19.0K
10:46 118.89 118.91 118.75 118.87 5.5K
10:47 118.80 118.89 118.62 118.63 17.1K
10:48 118.63 118.74 118.51 118.61 9.0K
10:49 118.61 118.61 118.48 118.50 3.6K
10:50 118.48 118.48 118.32 118.41 3.1K
10:51 118.41 118.52 118.41 118.52 2.5K
10:52 118.56 118.56 118.30 118.30 6.7K
10:53 118.30 118.44 118.28 118.44 16.3K
10:54 118.39 118.48 118.39 118.47 1.3K
10:55 118.41 118.61 118.41 118.61 2.6K
10:56 118.59 118.64 118.59 118.59 3.0K
10:57 118.60 118.64 118.52 118.52 1.3K
10:58 118.63 118.63 118.60 118.60 0.9K
10:59 118.60 118.60 118.46 118.55 3.2K
11:00 118.56 118.56 118.42 118.42 3.8K
11:01 118.50 118.50 118.50 118.50 2.7K
11:02 118.50 118.50 118.44 118.50 1.9K
11:03 118.50 118.60 118.50 118.60 4.6K
11:04 118.60 118.60 118.54 118.54 1.4K
11:05 118.59 118.68 118.55 118.68 4.4K
11:06 118.73 118.89 118.72 118.89 13.5K
11:07 118.89 118.93 118.81 118.82 3.8K
11:08 118.79 118.94 118.78 118.88 29.0K
11:09 118.78 118.95 118.78 118.91 11.2K
11:10 118.91 118.92 118.83 118.92 1.5K
11:11 118.85 118.85 118.58 118.58 3.1K
11:12 118.70 118.77 118.69 118.69 2.3K
11:13 118.72 118.75 118.55 118.62 26.1K
11:14 118.86 118.89 118.78 118.89 12.2K
11:15 118.76 118.86 118.76 118.83 7.3K
11:16 118.99 119.12 118.99 119.11 17.6K
11:17 119.20 119.20 118.95 119.00 21.0K
11:18 119.00 119.00 118.95 119.00 1.8K
11:19 119.00 119.00 118.90 118.96 4.2K
11:20 118.90 119.00 118.90 118.99 4.0K
11:21 118.99 119.00 118.90 118.90 1.5K
11:22 118.99 118.99 118.80 118.80 2.9K
11:23 118.85 118.85 118.70 118.73 1.5K
11:24 118.70 118.82 118.70 118.82 4.0K
11:25 118.71 118.74 118.65 118.73 1.8K
11:26 118.65 118.74 118.65 118.74 2.2K
11:27 118.74 118.74 118.67 118.70 0.4K
11:28 118.74 118.83 118.70 118.75 2.4K
11:29 118.76 118.76 118.67 118.67 2.9K
11:30 118.78 118.80 118.68 118.80 3.0K
11:31 118.78 118.78 118.71 118.77 0.1K
11:32 118.69 118.70 118.67 118.70 2.9K
11:33 118.73 118.84 118.73 118.84 0.5K
11:34 118.90 118.90 118.81 118.81 3.5K
11:35 118.90 118.99 118.90 118.94 0.9K
11:36 118.99 119.12 118.99 119.10 37.0K
11:37 118.99 119.04 118.99 119.03 10.7K
11:38 119.09 119.29 119.09 119.20 43.9K
11:39 119.29 119.43 119.22 119.43 23.4K
11:40 119.46 119.51 119.31 119.39 91.5K
11:41 119.35 119.57 119.33 119.33 14.1K
11:42 119.39 119.50 119.25 119.38 25.1K
11:43 119.50 119.75 119.37 119.75 57.4K
11:44 119.77 119.93 119.48 119.50 68.9K
11:45 119.34 119.49 119.15 119.24 23.3K
11:46 119.14 119.22 119.14 119.15 9.3K
11:47 119.27 119.71 119.19 119.68 13.7K
11:48 119.79 120.50 119.79 120.42 260.3K
11:49 120.38 120.38 120.01 120.29 36.5K
11:50 120.29 120.29 119.85 119.88 53.1K
11:51 120.00 120.18 119.80 120.18 25.5K
11:52 120.21 120.25 120.06 120.16 47.6K
11:53 120.26 120.27 120.10 120.18 16.5K
11:54 120.18 120.18 120.06 120.09 8.6K
11:55 120.09 120.50 120.09 120.32 28.8K
11:56 120.39 120.49 120.25 120.49 31.3K
11:57 120.49 120.86 120.49 120.86 157.3K
11:58 120.88 121.00 120.80 120.99 101.3K
11:59 121.05 121.45 121.01 121.28 183.8K
12:00 121.25 121.59 121.24 121.24 141.3K
12:01 121.23 121.52 121.23 121.40 63.2K
12:02 121.39 121.39 121.20 121.27 30.8K
12:03 121.15 121.48 121.09 121.20 45.5K
12:04 121.13 121.13 120.51 120.79 158.8K
12:05 120.76 120.89 120.60 120.89 19.7K
12:06 120.76 120.87 120.52 120.52 28.4K
12:07 120.54 120.58 120.40 120.55 12.0K
12:08 120.50 120.52 120.07 120.07 34.6K
12:09 120.09 120.09 119.82 119.82 27.0K
12:10 119.80 119.90 119.74 119.90 34.7K
12:11 119.90 120.09 119.82 119.90 31.3K
12:12 119.93 120.03 119.89 119.94 15.7K
12:13 119.90 120.00 119.70 119.70 43.6K
12:14 119.62 119.96 119.58 119.89 27.4K
12:15 119.81 120.22 119.80 120.22 49.5K
12:16 120.22 120.22 119.80 119.83 24.9K
12:17 119.95 119.96 119.81 119.81 4.9K
12:18 119.91 119.98 119.88 119.94 7.6K
12:19 119.97 120.00 119.96 119.99 13.3K
12:20 119.99 120.10 119.97 120.04 6.6K
12:21 120.04 120.13 120.00 120.13 6.6K
12:22 120.21 120.21 120.00 120.00 14.6K
12:23 120.04 120.25 120.04 120.25 6.5K
12:24 120.18 120.18 120.01 120.07 4.4K
12:25 120.05 120.07 120.05 120.07 10.5K
12:26 120.07 120.14 120.01 120.14 3.8K
12:27 120.14 120.14 120.10 120.10 7.1K
12:28 120.19 120.21 119.97 120.14 27.0K
12:29 120.13 120.13 119.92 119.92 6.4K
12:30 119.85 119.92 119.70 119.70 30.8K
12:31 119.70 120.14 119.63 120.14 29.5K
12:32 120.16 120.24 120.01 120.04 50.2K
12:33 120.04 120.15 120.01 120.15 13.8K
12:34 120.15 120.25 120.06 120.25 7.1K
12:35 120.11 120.40 120.11 120.33 59.2K
12:36 120.33 120.35 120.09 120.09 11.2K
12:37 120.28 120.30 120.15 120.15 2.0K
12:38 120.23 120.23 120.17 120.22 3.7K
12:39 120.20 120.22 120.18 120.18 3.7K
12:40 120.18 120.21 120.02 120.02 3.3K
12:41 120.01 120.14 120.01 120.14 3.7K
12:42 120.14 120.14 120.01 120.01 2.3K
12:43 120.08 120.29 120.01 120.10 8.0K
12:44 120.10 120.10 119.79 119.79 14.4K
12:45 119.80 119.85 119.73 119.75 7.5K
12:46 119.75 119.91 119.73 119.82 14.5K
12:47 119.90 119.90 119.81 119.90 0.3K
12:48 119.81 119.90 119.81 119.82 11.4K
12:49 119.76 120.00 119.76 120.00 10.9K
12:50 119.95 120.01 119.95 120.00 2.4K
12:51 119.95 119.95 119.85 119.90 5.0K
12:52 119.85 119.93 119.84 119.93 5.6K
12:53 120.00 120.03 119.87 119.92 1.9K
12:54 119.91 119.98 119.84 119.98 10.0K
12:55 120.03 120.05 119.98 120.05 5.3K
12:56 119.91 119.91 119.91 119.91 1.5K
12:57 119.98 120.00 119.86 120.00 5.4K
12:58 120.00 120.00 119.86 119.86 2.4K
12:59 119.86 119.96 119.85 119.90 9.5K
13:00 119.90 119.97 119.90 119.97 4.7K
13:01 120.00 120.00 119.72 119.72 26.4K
13:02 119.70 119.70 119.61 119.61 13.6K
13:03 119.66 119.66 119.56 119.56 2.9K
13:04 119.55 119.59 119.26 119.29 36.5K
13:05 119.27 119.84 119.26 119.72 34.1K
13:06 119.75 119.75 119.55 119.67 13.4K
13:07 119.68 119.68 119.43 119.43 5.5K
13:08 119.48 119.48 119.23 119.32 51.9K
13:09 119.25 119.29 119.15 119.20 3.5K
13:10 119.10 119.33 119.09 119.31 7.6K
13:11 119.33 119.43 119.16 119.39 9.5K
13:12 119.36 119.47 119.35 119.47 4.3K
13:13 119.42 119.50 119.40 119.50 6.6K
13:14 119.46 119.61 119.46 119.55 1.4K
13:15 119.65 120.12 119.65 120.12 20.2K
13:16 120.12 120.22 119.93 120.22 12.8K
13:17 120.29 120.30 120.12 120.30 13.2K
13:18 120.20 120.30 120.20 120.29 2.4K
13:19 120.25 120.29 120.11 120.11 21.4K
13:20 120.11 120.37 120.11 120.37 104.0K
13:21 120.40 120.49 120.37 120.49 16.6K
13:22 120.31 120.50 120.31 120.40 31.7K
13:23 120.28 120.42 120.28 120.40 26.2K
13:24 120.40 120.42 120.27 120.42 3.6K
13:25 120.30 120.43 120.30 120.40 5.7K
13:26 120.36 120.42 120.31 120.42 5.6K
13:27 120.45 120.45 120.25 120.40 5.1K
13:28 120.46 120.46 120.21 120.24 35.0K
13:29 120.38 120.55 120.35 120.55 39.0K
13:30 120.70 120.75 120.53 120.55 23.0K
13:31 120.51 120.51 120.35 120.35 3.3K
13:32 120.35 120.55 120.35 120.49 14.0K
13:33 120.42 120.42 120.32 120.35 5.8K
13:34 120.22 120.22 120.08 120.15 12.1K
13:35 120.04 120.04 119.76 119.76 21.5K
13:36 119.76 120.00 119.76 119.96 10.6K
13:37 119.96 119.96 119.87 119.87 6.5K
13:38 119.89 119.89 119.75 119.75 20.6K
13:39 119.75 119.90 119.75 119.75 4.8K
13:40 119.78 119.78 119.60 119.70 13.2K
13:41 119.60 119.60 119.50 119.52 64.0K
13:42 119.52 119.71 119.48 119.48 30.8K
13:43 119.44 119.45 119.00 119.00 69.4K
13:44 119.05 119.15 118.88 119.15 42.3K
13:45 119.15 119.26 119.15 119.26 5.4K
13:46 119.25 119.43 119.25 119.43 1.6K
13:47 119.50 119.50 119.25 119.43 6.6K
13:48 119.40 119.40 119.20 119.25 12.0K
13:49 119.25 119.25 119.15 119.20 20.6K
13:50 119.20 119.24 119.15 119.20 14.9K
13:51 119.21 119.33 119.21 119.26 3.5K
13:52 119.30 119.40 119.30 119.37 3.9K
13:53 119.35 119.38 119.30 119.35 2.0K
13:54 119.35 119.46 119.35 119.45 14.3K
13:55 119.40 119.51 119.40 119.41 5.0K
13:56 119.56 119.56 119.40 119.40 4.9K
13:57 119.45 119.45 119.26 119.33 2.1K
13:58 119.33 119.33 119.33 119.33 0.1K
13:59 119.33 119.33 119.25 119.25 7.1K
14:00 119.38 119.42 119.30 119.42 5.6K
14:01 119.53 119.58 119.50 119.58 5.3K
14:02 119.49 119.57 119.49 119.57 0.0K
14:03 119.57 119.58 119.50 119.50 4.2K
14:04 119.47 119.50 119.40 119.50 0.9K
14:05 119.55 119.55 119.25 119.25 8.2K
14:06 119.37 119.50 119.24 119.50 9.7K
14:07 119.49 119.49 119.35 119.45 4.8K
14:08 119.44 119.44 119.30 119.30 0.7K
14:09 119.30 119.48 119.30 119.48 3.6K
14:10 119.44 119.47 119.32 119.33 4.8K
14:11 119.32 119.39 119.28 119.32 7.1K
14:12 119.27 119.39 119.27 119.39 4.4K
14:13 119.39 119.39 119.25 119.25 3.6K
14:14 119.25 119.25 119.21 119.21 3.7K
14:15 119.35 119.35 119.34 119.34 1.6K
14:16 119.35 119.48 119.34 119.48 5.6K
14:17 119.34 119.43 119.31 119.42 5.0K
14:18 119.32 119.44 119.05 119.05 67.6K
14:19 119.04 119.23 119.04 119.20 8.4K
14:20 119.20 119.28 119.20 119.26 1.5K
14:21 119.28 119.28 119.20 119.20 2.1K
14:22 119.20 119.22 119.12 119.22 0.3K
14:23 119.18 119.28 119.18 119.28 0.2K
14:24 119.28 119.28 119.21 119.21 1.0K
14:25 119.22 119.29 119.22 119.29 1.4K
14:26 119.29 119.39 118.94 119.00 54.0K
14:27 119.27 119.27 118.86 119.14 81.4K
14:28 119.13 119.19 119.12 119.13 4.3K
14:29 119.13 119.21 119.13 119.17 4.4K
14:30 119.17 119.17 118.94 119.06 6.7K
14:31 119.16 119.16 119.02 119.15 6.1K
14:32 119.15 119.15 119.06 119.07 1.7K
14:33 119.29 119.32 119.29 119.29 9.7K
14:34 119.00 119.14 118.96 119.14 63.9K
14:35 119.02 119.08 118.99 119.08 17.2K
14:36 119.03 119.08 119.03 119.08 1.4K
14:37 119.04 119.08 119.02 119.06 2.7K
14:38 119.02 119.09 119.02 119.06 3.1K
14:39 119.05 119.20 119.05 119.07 4.4K
14:40 119.10 119.19 119.10 119.19 8.1K
14:41 119.19 119.19 119.15 119.15 0.5K
14:42 119.16 119.18 119.14 119.17 4.1K
14:43 119.21 119.21 119.14 119.14 8.5K
14:44 119.08 119.20 119.08 119.18 7.7K
14:45 119.18 119.18 119.18 119.18 4.1K
14:46 119.18 119.21 119.12 119.12 2.7K
14:47 119.21 119.25 119.18 119.18 4.0K
14:48 119.17 119.25 119.17 119.25 2.6K
14:49 119.25 119.25 119.22 119.24 3.7K
14:50 119.27 119.46 119.25 119.27 19.3K
14:51 119.38 119.38 119.30 119.35 2.0K
14:52 119.30 119.44 119.30 119.43 4.6K
14:53 119.43 119.44 119.31 119.36 20.8K
14:54 119.31 119.34 119.24 119.24 8.3K
14:55 119.17 119.22 119.15 119.22 8.6K
14:56 119.18 119.25 119.18 119.25 5.4K
14:57 119.17 119.18 119.11 119.16 11.9K
14:58 119.15 119.19 119.15 119.19 5.6K
14:59 119.19 119.28 119.15 119.28 15.4K
15:00 119.30 119.30 119.13 119.21 5.9K
15:01 119.24 119.24 119.15 119.15 4.4K
15:02 119.11 119.19 119.11 119.15 9.1K
15:03 119.15 119.15 119.15 119.15 9.7K
15:04 119.15 119.20 119.00 119.00 18.0K
15:05 119.00 119.09 119.00 119.00 28.3K
15:06 119.05 119.05 119.00 119.04 18.7K
15:07 119.12 119.20 119.01 119.03 64.2K
15:08 119.03 119.13 119.01 119.01 2.2K
15:09 119.00 119.07 118.83 118.85 24.2K
15:10 118.78 118.87 118.65 118.87 10.2K
15:11 118.76 118.76 118.64 118.64 25.7K
15:12 118.72 118.74 118.62 118.62 13.8K
15:13 118.70 118.71 118.63 118.70 19.5K
15:14 118.60 118.62 118.50 118.50 19.2K
15:15 118.50 118.50 118.40 118.48 56.0K
15:16 118.50 118.61 118.42 118.52 15.0K
15:17 118.52 118.52 118.31 118.31 21.4K
15:18 118.31 118.31 118.11 118.19 124.3K
15:19 118.19 118.21 118.09 118.15 37.8K
15:20 118.10 118.30 118.10 118.30 129.1K
15:21 118.25 118.40 118.25 118.40 45.3K
15:22 118.36 118.36 118.30 118.34 59.0K
15:23 118.25 118.31 118.25 118.30 23.2K
15:24 118.30 118.46 118.30 118.36 22.2K
15:25 118.35 118.44 118.35 118.42 7.5K
15:26 118.44 118.55 118.42 118.44 31.5K
15:27 118.43 118.43 118.23 118.35 41.4K
15:28 118.39 118.45 118.39 118.42 15.6K
15:29 118.45 118.49 118.21 118.49 57.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar