Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
329.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 119.43 119.43 119.43 119.43 11.8K
09:15 119.84 119.99 119.70 119.99 77.7K
09:16 120.28 120.39 119.86 120.02 85.8K
09:17 120.16 120.16 119.39 119.39 92.7K
09:18 119.10 119.77 119.10 119.77 54.0K
09:19 119.81 119.93 119.40 119.40 24.0K
09:20 119.22 119.49 119.22 119.46 34.0K
09:21 119.60 119.80 119.57 119.63 28.3K
09:22 119.62 120.00 119.62 120.00 87.7K
09:23 119.99 120.00 119.45 119.70 96.0K
09:24 119.62 119.76 119.58 119.60 113.5K
09:25 119.60 119.60 119.17 119.17 66.0K
09:26 119.21 119.21 118.55 118.75 79.0K
09:27 118.70 119.00 118.55 119.00 54.3K
09:28 119.05 119.39 119.05 119.29 14.5K
09:29 119.33 119.57 119.23 119.57 17.1K
09:30 119.83 119.95 119.56 119.64 17.4K
09:31 119.65 119.80 119.60 119.60 32.3K
09:32 119.59 119.64 119.31 119.38 31.1K
09:33 119.40 119.53 119.37 119.37 14.0K
09:34 119.33 119.50 119.25 119.50 18.3K
09:35 119.50 119.50 119.03 119.24 18.3K
09:36 119.24 119.24 118.91 118.97 70.6K
09:37 118.87 119.05 118.87 118.99 12.4K
09:38 119.04 119.05 118.60 118.60 59.2K
09:39 118.56 118.74 118.54 118.66 136.8K
09:40 118.68 119.00 118.68 119.00 102.0K
09:41 118.97 118.97 118.72 118.80 13.8K
09:42 118.77 118.90 118.77 118.89 5.3K
09:43 118.88 118.97 118.85 118.90 2.9K
09:44 118.90 118.90 118.80 118.83 10.7K
09:45 118.82 118.82 118.59 118.72 112.2K
09:46 118.69 118.70 118.50 118.58 14.7K
09:47 118.57 118.70 118.57 118.60 6.6K
09:48 118.70 118.70 118.54 118.60 16.7K
09:49 118.50 118.61 118.20 118.29 21.1K
09:50 118.28 118.28 117.87 117.87 53.2K
09:51 117.89 117.90 117.69 117.69 20.7K
09:52 117.70 117.77 117.51 117.73 19.4K
09:53 117.73 117.73 117.25 117.32 51.2K
09:54 117.31 117.31 116.71 116.99 47.8K
09:55 116.89 117.33 116.89 117.28 25.7K
09:56 117.30 117.48 117.30 117.45 36.7K
09:57 117.45 117.45 117.25 117.40 14.1K
09:58 117.34 117.34 117.09 117.27 114.6K
09:59 117.20 117.20 117.06 117.06 17.8K
10:00 117.15 117.15 116.90 116.99 29.8K
10:01 117.02 117.16 117.02 117.05 13.9K
10:02 117.05 117.12 116.96 117.12 11.6K
10:03 117.10 117.31 117.10 117.25 20.8K
10:04 117.21 117.21 116.91 116.99 17.6K
10:05 116.91 116.93 116.65 116.65 40.6K
10:06 116.65 116.66 116.02 116.02 39.8K
10:07 115.76 115.81 115.58 115.62 55.4K
10:08 115.85 116.17 115.85 116.00 28.5K
10:09 115.95 115.95 115.75 115.75 22.5K
10:10 115.79 116.10 115.75 116.00 33.1K
10:11 115.94 116.00 115.81 115.85 8.6K
10:12 115.85 116.40 115.85 116.40 19.7K
10:13 116.40 116.42 116.31 116.36 6.9K
10:14 116.31 116.40 116.16 116.40 5.9K
10:15 116.41 116.41 116.19 116.31 12.3K
10:16 116.29 116.33 116.23 116.33 41.5K
10:17 116.34 116.34 116.12 116.12 7.0K
10:18 116.12 116.46 116.12 116.46 4.6K
10:19 116.50 116.50 116.29 116.48 5.9K
10:20 116.42 116.66 116.42 116.46 7.6K
10:21 116.49 116.49 116.27 116.42 10.1K
10:22 116.48 116.57 116.44 116.50 16.4K
10:23 116.42 116.55 116.42 116.54 27.4K
10:24 116.72 116.72 116.58 116.68 11.1K
10:25 116.69 116.81 116.63 116.70 7.4K
10:26 116.77 116.77 116.68 116.77 6.3K
10:27 116.78 116.98 116.77 116.98 7.1K
10:28 116.88 116.98 116.88 116.97 50.2K
10:29 116.95 117.39 116.93 117.33 30.0K
10:30 117.39 117.43 117.17 117.34 14.6K
10:31 117.37 117.62 117.37 117.59 35.3K
10:32 117.54 117.58 117.26 117.30 7.6K
10:33 117.30 117.31 117.23 117.31 4.1K
10:34 117.26 117.31 117.06 117.25 2.8K
10:35 117.16 117.20 117.11 117.20 1.4K
10:36 117.16 117.34 117.16 117.21 10.4K
10:37 117.24 117.27 117.07 117.10 4.0K
10:38 117.07 117.15 117.01 117.15 2.1K
10:39 117.11 117.17 117.09 117.17 12.2K
10:40 117.37 117.38 117.10 117.10 13.8K
10:41 117.12 117.25 117.11 117.25 4.8K
10:42 117.25 117.25 117.08 117.10 11.6K
10:43 117.10 117.10 117.02 117.03 10.5K
10:44 116.98 116.98 116.79 116.86 1.9K
10:45 116.87 117.03 116.79 117.03 4.5K
10:46 116.97 117.02 116.81 117.02 3.0K
10:47 117.10 117.28 117.09 117.09 3.3K
10:48 117.19 117.35 117.15 117.35 2.9K
10:49 117.26 117.39 117.26 117.39 2.6K
10:50 117.40 117.40 117.25 117.25 2.1K
10:51 117.21 117.36 117.20 117.36 7.5K
10:52 117.01 117.13 117.00 117.08 58.9K
10:53 117.02 117.10 116.96 116.96 2.9K
10:54 117.20 117.20 117.08 117.15 10.5K
10:55 117.15 117.34 117.15 117.30 0.9K
10:56 117.30 117.36 117.30 117.36 1.2K
10:57 117.39 117.85 117.39 117.85 35.4K
10:58 117.74 117.76 117.63 117.63 12.6K
10:59 117.63 117.75 117.59 117.64 2.6K
11:00 117.85 117.90 117.76 117.90 42.8K
11:01 117.98 118.16 117.91 118.02 78.7K
11:02 118.02 118.23 118.02 118.23 3.5K
11:03 118.15 118.19 117.88 117.88 23.9K
11:04 117.71 117.89 117.71 117.89 0.5K
11:05 117.95 117.95 117.89 117.90 1.1K
11:06 117.90 118.16 117.90 118.16 4.4K
11:07 118.16 118.70 118.16 118.48 88.6K
11:08 118.48 118.48 118.30 118.30 12.1K
11:09 118.30 118.52 118.30 118.45 10.4K
11:10 118.52 118.99 118.52 118.98 106.4K
11:11 118.89 119.10 118.85 118.85 47.2K
11:12 118.90 118.95 118.80 118.80 20.8K
11:13 118.83 119.25 118.83 119.25 58.7K
11:14 119.10 119.25 119.01 119.16 25.5K
11:15 119.17 119.25 119.05 119.17 26.5K
11:16 119.18 119.18 119.00 119.00 34.0K
11:17 119.00 119.00 118.61 118.62 6.7K
11:18 118.54 118.62 118.42 118.46 7.8K
11:19 118.61 118.61 118.46 118.54 3.7K
11:20 118.40 118.52 118.32 118.43 3.8K
11:21 118.50 118.50 118.44 118.48 1.3K
11:22 118.48 118.48 118.41 118.42 0.4K
11:23 118.50 118.75 118.50 118.64 7.0K
11:24 118.64 118.69 118.56 118.69 4.1K
11:25 118.64 118.64 118.53 118.53 0.7K
11:26 118.53 118.62 118.53 118.56 1.8K
11:27 118.61 118.61 118.56 118.56 0.5K
11:28 118.68 118.68 118.61 118.65 0.4K
11:29 118.65 118.68 118.61 118.68 1.8K
11:30 118.68 118.68 118.30 118.30 11.6K
11:31 118.30 118.50 118.30 118.50 13.1K
11:32 118.38 118.50 118.38 118.40 1.5K
11:33 118.31 118.31 118.28 118.29 2.6K
11:34 118.25 118.29 118.14 118.14 2.7K
11:35 118.24 118.24 118.16 118.20 4.5K
11:36 118.20 118.20 118.14 118.14 2.7K
11:37 118.22 118.24 118.16 118.16 0.6K
11:38 118.17 118.23 118.00 118.00 22.5K
11:39 118.05 118.05 117.82 117.94 8.5K
11:40 117.90 117.90 117.80 117.90 8.0K
11:41 117.91 117.91 117.71 117.88 2.5K
11:42 117.88 117.98 117.81 117.98 2.3K
11:43 117.99 118.00 117.75 117.75 12.4K
11:44 117.78 117.78 117.76 117.76 0.6K
11:45 117.94 117.94 117.80 117.90 0.6K
11:46 117.80 117.80 117.60 117.60 12.5K
11:47 117.75 117.75 117.63 117.74 1.0K
11:48 117.73 117.73 117.60 117.60 0.5K
11:49 117.66 117.66 117.51 117.54 1.9K
11:50 117.60 117.69 117.60 117.60 1.1K
11:51 117.60 117.67 117.60 117.67 0.9K
11:52 117.67 117.68 117.55 117.62 1.4K
11:53 117.69 117.69 117.53 117.63 2.9K
11:54 117.63 117.64 117.56 117.63 0.4K
11:55 117.63 117.69 117.63 117.69 1.2K
11:56 117.69 117.90 117.63 117.88 19.3K
11:57 117.88 117.94 117.79 117.94 4.6K
11:58 117.80 117.89 117.64 117.80 10.0K
11:59 117.95 118.00 117.85 117.88 5.6K
12:00 117.83 118.00 117.83 117.83 6.4K
12:01 117.95 117.99 117.86 117.99 2.7K
12:02 118.07 118.12 118.00 118.00 2.3K
12:03 118.00 118.00 118.00 118.00 1.6K
12:04 117.97 118.02 117.86 117.94 3.8K
12:05 117.87 117.87 117.71 117.73 10.5K
12:06 117.84 117.93 117.82 117.93 0.7K
12:07 117.93 118.00 117.93 118.00 1.4K
12:08 118.00 118.00 117.93 118.00 0.7K
12:09 118.00 118.00 117.90 117.90 2.6K
12:10 117.95 117.95 117.87 117.94 1.6K
12:11 117.94 117.95 117.94 117.95 0.4K
12:12 117.86 117.96 117.86 117.86 1.1K
12:13 117.95 117.96 117.87 117.95 3.3K
12:14 117.84 118.03 117.84 118.03 11.6K
12:16 118.04 118.09 118.03 118.05 1.0K
12:17 118.09 118.13 117.94 118.06 2.7K
12:18 117.99 118.10 117.99 118.10 1.7K
12:19 118.10 118.10 118.00 118.00 3.6K
12:20 118.09 118.20 118.09 118.19 3.1K
12:21 118.08 118.17 117.94 117.99 6.8K
12:22 117.84 117.96 117.84 117.85 4.4K
12:23 117.84 117.86 117.75 117.75 1.0K
12:24 117.80 117.97 117.80 117.97 4.6K
12:25 117.90 118.00 117.90 117.99 3.0K
12:26 118.03 118.03 117.90 117.99 0.7K
12:27 118.00 118.00 117.84 117.84 34.2K
12:28 117.83 117.84 117.70 117.84 1.6K
12:29 117.84 117.84 117.84 117.84 0.2K
12:30 117.84 117.85 117.75 117.75 0.6K
12:31 117.84 117.84 117.64 117.69 2.2K
12:32 117.69 117.69 117.58 117.67 1.4K
12:33 117.59 117.63 117.54 117.63 7.6K
12:34 117.63 117.63 117.27 117.31 15.2K
12:35 117.32 117.49 117.32 117.49 2.9K
12:36 117.49 117.49 117.49 117.49 0.8K
12:37 117.49 117.49 117.49 117.49 1.6K
12:38 117.43 117.49 117.31 117.40 3.4K
12:39 117.40 117.40 117.27 117.40 3.9K
12:40 117.33 117.36 117.31 117.36 2.0K
12:41 117.43 117.43 117.29 117.29 6.9K
12:42 117.37 117.38 116.98 117.28 99.5K
12:43 117.20 117.39 117.20 117.38 7.1K
12:44 117.39 117.39 117.30 117.30 2.1K
12:45 117.32 117.50 117.27 117.50 6.0K
12:46 117.40 117.50 117.40 117.49 2.7K
12:47 117.40 117.49 117.40 117.49 5.8K
12:48 117.49 117.70 117.49 117.65 29.5K
12:49 117.65 117.65 117.57 117.59 3.6K
12:50 117.59 117.64 117.57 117.64 4.6K
12:51 117.64 117.65 117.50 117.65 4.6K
12:52 117.65 117.65 117.36 117.36 5.6K
12:53 117.39 117.56 117.39 117.56 1.1K
12:54 117.45 117.47 117.34 117.42 2.1K
12:55 117.42 117.42 117.27 117.30 1.2K
12:56 117.30 117.43 117.30 117.36 1.1K
12:57 117.35 117.42 117.31 117.42 3.4K
12:58 117.42 117.42 117.35 117.42 0.6K
12:59 117.40 117.44 117.30 117.44 1.5K
13:00 117.48 117.48 117.22 117.30 4.6K
13:01 117.30 117.30 117.14 117.14 3.4K
13:02 117.20 117.27 117.20 117.27 2.7K
13:03 117.17 117.20 117.10 117.15 2.9K
13:04 117.16 117.17 117.07 117.07 1.2K
13:05 117.01 117.10 117.00 117.03 1.5K
13:06 117.10 117.24 117.10 117.21 2.8K
13:07 117.20 117.20 117.19 117.19 3.1K
13:08 117.20 117.24 117.11 117.24 0.5K
13:09 117.13 117.20 117.13 117.20 0.8K
13:10 117.15 117.17 117.12 117.17 0.5K
13:11 117.17 117.17 117.17 117.17 0.1K
13:12 117.19 117.19 117.10 117.10 1.2K
13:13 117.17 117.17 116.88 116.88 14.9K
13:14 117.00 117.12 117.00 117.01 1.2K
13:15 117.00 117.12 117.00 117.12 0.5K
13:16 117.04 117.04 116.75 116.75 8.7K
13:17 116.83 116.93 116.80 116.93 5.7K
13:18 116.93 117.19 116.85 117.14 39.3K
13:19 117.13 117.19 117.13 117.19 9.1K
13:20 117.20 117.20 117.20 117.20 1.6K
13:21 117.20 117.20 117.12 117.12 0.2K
13:22 117.20 117.20 117.11 117.11 2.4K
13:23 117.11 117.21 117.11 117.21 2.1K
13:24 117.21 117.21 117.15 117.15 1.5K
13:25 117.04 117.16 116.87 116.87 16.9K
13:26 116.98 117.01 116.97 116.97 0.6K
13:27 117.00 117.00 116.99 116.99 0.1K
13:28 116.99 116.99 116.95 116.98 0.3K
13:29 116.98 116.98 116.98 116.98 2.0K
13:30 116.98 117.00 116.98 117.00 0.5K
13:31 116.95 117.05 116.95 117.05 16.5K
13:32 116.98 117.05 116.96 117.05 1.6K
13:33 117.05 117.15 117.04 117.14 1.7K
13:34 117.13 117.15 117.06 117.14 3.4K
13:35 117.15 117.15 117.07 117.14 0.6K
13:36 117.07 117.14 117.07 117.07 0.4K
13:37 117.10 117.10 117.00 117.00 5.4K
13:38 117.00 117.00 116.90 117.00 0.9K
13:39 117.00 117.00 116.91 117.00 2.1K
13:40 117.10 117.10 117.10 117.10 1.0K
13:41 117.17 117.32 117.10 117.32 10.8K
13:42 117.24 117.50 117.24 117.50 48.6K
13:43 117.45 117.50 117.41 117.48 23.4K
13:44 117.48 117.75 117.48 117.60 16.4K
13:45 117.73 117.74 117.63 117.74 48.6K
13:46 117.66 117.66 117.55 117.57 2.2K
13:47 117.61 117.61 117.49 117.49 1.1K
13:48 117.65 117.67 117.65 117.65 4.3K
13:49 117.67 117.75 117.64 117.75 5.7K
13:50 117.67 117.71 117.55 117.71 6.0K
13:51 117.73 117.73 117.60 117.73 3.4K
13:52 117.61 117.71 117.58 117.62 1.2K
13:53 117.69 117.70 117.58 117.58 5.2K
13:54 117.59 117.72 117.57 117.72 3.3K
13:55 117.76 117.80 117.76 117.76 11.6K
13:56 117.79 117.79 117.70 117.70 1.3K
13:57 117.75 117.80 117.66 117.75 10.9K
13:58 117.76 117.99 117.76 117.94 12.0K
13:59 117.93 118.00 117.93 117.95 12.5K
14:00 118.00 118.00 117.90 118.00 8.1K
14:01 118.00 118.07 117.95 118.07 39.0K
14:02 118.07 118.23 118.03 118.06 6.8K
14:03 117.96 117.96 117.86 117.95 6.7K
14:04 117.95 118.02 117.88 118.02 3.4K
14:05 118.02 118.03 117.90 117.90 5.9K
14:06 117.90 117.99 117.90 117.99 0.3K
14:07 117.92 117.92 117.81 117.81 3.9K
14:08 117.81 117.81 117.72 117.72 2.3K
14:09 117.65 117.77 117.62 117.70 5.5K
14:10 117.70 117.75 117.69 117.69 0.9K
14:11 117.68 117.69 117.52 117.52 1.2K
14:12 117.50 117.61 117.48 117.61 8.6K
14:13 117.62 117.70 117.62 117.70 1.7K
14:14 117.67 117.67 117.66 117.66 1.9K
14:15 117.66 117.68 117.54 117.60 1.8K
14:16 117.57 117.59 117.57 117.59 0.8K
14:17 117.53 117.53 117.41 117.51 4.0K
14:18 117.35 117.42 117.27 117.39 2.5K
14:19 117.41 117.41 117.33 117.37 4.1K
14:20 117.38 117.44 117.32 117.44 0.7K
14:21 117.33 117.43 117.33 117.36 1.6K
14:22 117.47 117.51 117.39 117.51 7.2K
14:23 117.57 117.57 117.52 117.57 1.1K
14:24 117.59 117.70 117.59 117.70 31.8K
14:25 117.70 117.74 117.64 117.74 0.5K
14:26 117.75 117.75 117.58 117.66 3.2K
14:27 117.61 117.74 117.61 117.66 2.6K
14:28 117.70 117.70 117.61 117.61 1.0K
14:29 117.63 117.70 117.63 117.70 2.2K
14:30 117.75 117.87 117.62 117.67 18.5K
14:31 117.62 117.63 117.50 117.63 3.0K
14:32 117.63 117.73 117.61 117.73 4.9K
14:33 117.73 117.80 117.73 117.80 0.8K
14:34 117.75 117.87 117.75 117.87 2.8K
14:35 117.90 117.90 117.80 117.80 3.4K
14:36 117.71 117.73 117.67 117.73 4.3K
14:37 117.66 117.73 117.65 117.68 1.1K
14:38 117.73 117.75 117.73 117.75 2.1K
14:39 117.78 117.81 117.76 117.81 1.6K
14:40 117.78 117.78 117.76 117.76 1.7K
14:41 117.75 117.87 117.66 117.87 12.1K
14:42 117.95 117.95 117.85 117.91 5.3K
14:43 117.91 117.95 117.78 117.80 45.1K
14:44 117.89 117.94 117.77 117.77 16.5K
14:45 117.88 117.99 117.81 117.99 15.9K
14:46 117.92 117.99 117.92 117.99 0.7K
14:47 117.98 117.99 117.91 117.98 5.1K
14:48 117.97 117.97 117.85 117.85 3.2K
14:49 117.85 117.85 117.76 117.78 4.3K
14:50 117.85 117.96 117.82 117.96 10.2K
14:51 117.97 117.97 117.88 117.91 5.3K
14:52 117.96 118.04 117.96 118.04 47.0K
14:53 118.10 118.13 118.06 118.13 5.3K
14:54 118.16 118.38 118.10 118.38 52.6K
14:55 118.39 118.50 118.39 118.40 47.4K
14:56 118.50 118.71 118.41 118.69 34.8K
14:57 118.77 118.80 118.50 118.54 35.9K
14:58 118.45 118.45 118.42 118.45 1.4K
14:59 118.40 118.40 118.26 118.26 3.0K
15:00 118.29 118.34 118.25 118.30 2.3K
15:01 118.25 118.25 118.15 118.20 3.4K
15:02 118.14 118.16 118.11 118.11 7.5K
15:03 118.14 118.14 118.04 118.12 11.3K
15:04 118.10 118.39 118.10 118.28 21.0K
15:05 118.25 118.49 118.25 118.33 22.6K
15:06 118.33 118.50 118.33 118.50 24.2K
15:07 118.49 118.55 118.49 118.53 15.0K
15:08 118.65 118.68 118.55 118.55 34.1K
15:09 118.50 118.60 118.46 118.60 17.7K
15:10 118.60 118.60 118.43 118.50 10.4K
15:11 118.46 118.54 118.27 118.36 11.7K
15:12 118.42 118.42 118.04 118.08 35.4K
15:13 118.06 118.17 118.05 118.10 16.7K
15:14 118.19 118.20 118.10 118.10 72.8K
15:15 118.18 118.18 118.10 118.12 18.5K
15:16 118.14 118.16 117.81 117.81 42.0K
15:17 117.84 117.98 117.84 117.85 13.9K
15:18 117.90 117.90 117.85 117.85 25.0K
15:19 117.86 118.00 117.86 117.98 33.9K
15:20 117.98 118.16 117.91 117.97 58.4K
15:21 117.98 117.98 117.81 117.85 23.5K
15:22 117.85 117.92 117.84 117.92 23.2K
15:23 117.85 117.86 117.71 117.71 31.0K
15:24 117.77 117.77 117.62 117.62 13.2K
15:25 117.64 117.64 117.39 117.39 44.4K
15:26 117.46 117.50 117.46 117.47 19.6K
15:27 117.47 117.50 117.45 117.50 46.4K
15:28 117.55 117.74 117.55 117.74 14.0K
15:29 117.74 118.00 117.46 118.00 104.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar