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
09:07 118.94 118.94 118.94 118.94 27.4K
09:15 118.95 119.79 118.95 119.18 155.2K
09:16 119.61 120.39 119.16 120.39 250.7K
09:17 120.28 120.90 119.70 119.89 192.3K
09:18 119.87 120.59 119.87 120.59 149.7K
09:19 120.75 120.95 120.28 120.28 196.8K
09:20 120.32 121.24 120.32 121.24 188.3K
09:21 120.82 121.30 120.82 120.98 186.2K
09:22 120.95 121.30 120.95 121.19 116.4K
09:23 121.13 121.19 120.67 121.19 70.4K
09:24 121.07 121.24 121.00 121.10 35.9K
09:25 121.11 121.60 121.04 121.49 184.9K
09:26 121.50 121.50 121.40 121.48 34.7K
09:27 121.69 121.95 121.69 121.90 278.7K
09:28 122.20 122.41 122.17 122.40 232.3K
09:29 122.40 122.50 122.14 122.35 81.9K
09:30 122.30 122.30 122.03 122.21 111.9K
09:31 122.26 122.28 121.75 121.75 44.5K
09:32 121.84 122.25 121.84 122.25 45.1K
09:33 122.00 122.02 121.66 121.77 51.1K
09:34 121.77 122.04 121.77 122.02 35.5K
09:35 122.00 122.00 121.55 121.58 40.0K
09:36 121.56 121.75 121.40 121.75 53.3K
09:37 121.50 121.62 121.44 121.50 53.9K
09:38 121.40 121.40 121.04 121.15 54.7K
09:39 121.10 121.50 121.10 121.45 24.9K
09:40 121.40 121.41 121.24 121.35 18.2K
09:41 121.29 121.55 121.29 121.32 67.0K
09:42 121.34 121.44 121.34 121.39 21.4K
09:43 121.39 121.67 121.39 121.67 23.9K
09:44 121.75 121.75 121.52 121.52 27.6K
09:45 121.59 121.59 121.33 121.42 49.3K
09:46 121.40 121.45 121.30 121.43 11.0K
09:47 121.37 121.40 121.27 121.40 13.9K
09:48 121.34 121.50 121.32 121.50 44.1K
09:49 121.63 121.69 121.55 121.65 83.2K
09:50 121.72 121.94 121.62 121.86 76.8K
09:51 121.89 122.10 121.89 122.10 65.9K
09:52 122.12 122.39 122.12 122.30 51.4K
09:53 122.40 122.48 122.27 122.48 65.6K
09:54 122.62 122.75 122.57 122.57 142.6K
09:55 122.75 122.75 122.52 122.59 79.8K
09:56 122.68 122.85 122.57 122.57 71.9K
09:57 122.60 122.60 122.36 122.45 28.1K
09:58 122.43 122.43 122.03 122.34 88.9K
09:59 122.33 122.50 122.22 122.22 29.6K
10:00 122.32 122.32 122.00 122.00 20.0K
10:01 121.96 122.50 121.96 122.49 103.7K
10:02 122.75 122.90 122.67 122.75 269.6K
10:03 122.75 123.00 122.75 123.00 198.6K
10:04 123.00 123.65 123.00 123.61 170.1K
10:05 123.56 123.56 123.24 123.37 95.9K
10:06 123.40 123.66 123.30 123.66 139.6K
10:07 123.63 123.80 123.60 123.80 126.5K
10:08 123.74 124.31 123.69 124.28 275.5K
10:09 124.20 124.30 124.01 124.20 131.3K
10:10 124.15 124.30 123.86 124.14 143.9K
10:11 124.15 124.15 123.55 123.73 174.5K
10:12 123.66 123.79 123.30 123.57 45.4K
10:13 123.45 123.59 123.25 123.25 43.1K
10:14 123.36 123.36 122.86 123.00 93.1K
10:15 123.00 123.30 122.88 123.30 23.5K
10:16 123.42 123.75 123.42 123.65 64.5K
10:17 123.74 123.91 123.64 123.86 38.7K
10:18 123.86 124.32 123.84 124.22 123.2K
10:19 124.29 124.34 124.07 124.15 37.9K
10:20 124.19 124.27 124.07 124.20 52.4K
10:21 124.15 124.15 123.90 123.90 62.6K
10:22 123.90 123.90 123.66 123.68 19.5K
10:23 123.69 124.10 123.69 124.10 67.8K
10:24 124.10 124.10 123.85 123.85 55.8K
10:25 123.88 123.94 123.85 123.94 21.0K
10:26 123.93 123.93 123.78 123.78 21.7K
10:27 123.86 123.89 123.65 123.83 20.8K
10:28 124.03 124.03 123.87 123.90 99.7K
10:29 123.85 124.20 123.85 124.20 31.6K
10:30 124.15 124.24 123.99 124.12 28.6K
10:31 124.12 124.16 124.03 124.03 12.4K
10:32 124.20 124.60 124.20 124.60 119.9K
10:33 124.70 124.70 124.52 124.60 112.7K
10:34 124.61 124.68 124.50 124.67 47.0K
10:35 124.70 124.72 124.20 124.20 78.4K
10:36 124.20 124.25 124.04 124.16 86.0K
10:37 124.11 124.37 124.11 124.11 30.1K
10:38 124.11 124.23 124.06 124.14 10.2K
10:39 124.14 124.26 124.05 124.07 46.4K
10:40 124.15 124.15 123.76 123.90 49.0K
10:41 123.79 123.79 123.38 123.50 84.6K
10:42 123.60 123.67 123.45 123.55 24.3K
10:43 123.56 123.60 123.50 123.54 9.1K
10:44 123.55 123.61 123.45 123.53 18.6K
10:45 123.45 123.46 123.17 123.17 29.3K
10:46 123.13 123.21 123.13 123.21 21.5K
10:47 123.20 123.23 123.17 123.17 19.8K
10:48 123.20 123.21 123.15 123.15 17.3K
10:49 122.91 122.91 122.68 122.68 64.7K
10:50 122.60 122.67 122.50 122.67 15.1K
10:51 122.67 122.78 122.51 122.60 11.8K
10:52 122.60 122.60 122.41 122.42 30.6K
10:53 122.40 122.50 122.30 122.30 13.9K
10:54 122.30 122.38 122.20 122.26 18.9K
10:55 122.25 122.35 122.20 122.24 15.5K
10:56 122.26 122.26 121.88 122.12 90.8K
10:57 122.00 122.32 122.00 122.14 21.2K
10:58 122.14 122.25 122.14 122.25 13.9K
10:59 122.20 122.40 122.20 122.40 25.4K
11:00 122.48 122.48 122.30 122.39 9.4K
11:01 122.30 122.38 122.25 122.35 11.2K
11:02 122.38 122.73 122.25 122.60 30.7K
11:03 122.71 122.71 122.50 122.59 10.0K
11:04 122.59 122.83 122.51 122.83 33.7K
11:05 122.85 123.18 122.85 123.10 71.9K
11:06 123.10 123.20 122.89 123.01 23.7K
11:07 123.10 123.29 123.02 123.06 43.7K
11:08 123.06 123.21 123.06 123.08 7.5K
11:09 123.06 123.10 122.88 122.88 50.4K
11:10 122.76 123.06 122.51 123.00 40.4K
11:11 122.97 123.03 122.76 122.80 6.4K
11:12 122.93 123.00 122.84 123.00 9.2K
11:13 122.99 122.99 122.89 122.89 2.4K
11:14 122.89 123.15 122.89 122.94 96.5K
11:15 122.88 122.90 122.82 122.87 6.5K
11:16 122.96 123.35 122.83 123.35 7.4K
11:17 123.60 123.72 123.39 123.39 35.7K
11:18 123.43 123.67 123.43 123.54 21.1K
11:19 123.45 123.48 123.30 123.33 9.0K
11:20 123.30 123.42 123.26 123.42 9.7K
11:21 123.40 123.44 123.38 123.38 0.7K
11:22 123.39 123.57 123.30 123.56 13.5K
11:23 123.56 123.56 123.43 123.43 3.4K
11:24 123.25 123.30 123.16 123.27 49.9K
11:25 123.27 123.27 123.10 123.10 6.4K
11:26 123.10 123.10 123.00 123.01 10.5K
11:27 123.19 123.31 123.09 123.24 10.4K
11:28 123.22 123.45 123.22 123.45 7.6K
11:29 123.30 123.88 123.22 123.88 25.7K
11:30 123.71 123.80 123.70 123.70 8.8K
11:31 123.75 123.81 123.61 123.69 31.4K
11:32 123.74 123.74 123.60 123.60 7.3K
11:33 123.67 123.89 123.60 123.89 17.3K
11:34 123.74 123.78 123.53 123.65 12.7K
11:35 123.50 123.62 123.50 123.56 2.2K
11:36 123.56 123.58 123.56 123.57 3.7K
11:37 123.51 123.55 123.45 123.45 46.8K
11:38 123.45 123.45 123.29 123.29 3.3K
11:39 123.30 123.30 123.20 123.20 7.5K
11:40 123.20 123.20 122.87 122.87 17.1K
11:41 122.87 122.97 122.80 122.87 4.4K
11:42 122.87 123.00 122.83 122.83 9.5K
11:43 122.80 122.88 122.71 122.72 15.4K
11:44 122.72 122.88 122.70 122.70 3.0K
11:45 122.79 123.00 122.70 123.00 6.7K
11:46 122.91 123.09 122.91 123.06 5.9K
11:47 123.06 123.15 123.05 123.15 6.1K
11:48 123.15 123.29 122.84 122.84 21.5K
11:49 122.83 122.90 122.81 122.81 3.4K
11:50 122.81 122.95 122.76 122.95 2.4K
11:51 122.84 122.97 122.83 122.97 2.0K
11:52 123.00 123.08 122.98 123.00 2.2K
11:53 123.00 123.00 122.92 122.95 9.7K
11:54 122.92 123.00 122.83 123.00 27.9K
11:55 123.00 123.10 122.99 123.08 1.7K
11:56 123.04 123.26 123.03 123.17 38.9K
11:57 123.17 123.24 123.03 123.03 4.7K
11:58 123.09 123.17 123.05 123.08 10.2K
11:59 123.08 123.15 123.05 123.12 5.2K
12:00 123.10 123.10 123.00 123.00 8.3K
12:01 123.19 123.19 123.03 123.05 32.0K
12:02 123.05 123.15 123.01 123.05 10.3K
12:03 123.15 123.22 123.05 123.17 7.8K
12:04 123.12 123.33 123.12 123.33 7.8K
12:05 123.28 123.40 123.23 123.23 14.0K
12:06 123.30 123.30 123.14 123.25 24.1K
12:07 123.17 123.30 123.17 123.25 3.6K
12:08 123.25 123.35 123.15 123.15 15.6K
12:09 123.20 123.30 123.16 123.26 4.2K
12:10 123.27 123.27 123.20 123.20 1.5K
12:11 123.20 123.27 123.20 123.25 2.9K
12:12 123.20 123.35 123.13 123.13 22.6K
12:13 123.06 123.22 123.06 123.14 6.6K
12:14 123.11 123.12 123.00 123.00 6.9K
12:15 123.07 123.10 122.95 122.95 4.2K
12:16 123.01 123.01 122.96 123.00 6.5K
12:17 122.99 123.00 122.85 122.88 18.5K
12:18 122.75 122.87 122.71 122.85 2.4K
12:19 122.85 122.85 122.80 122.80 0.8K
12:20 122.71 122.90 122.71 122.85 4.3K
12:21 122.83 123.14 122.83 123.14 11.1K
12:22 123.13 123.25 123.13 123.19 5.7K
12:23 123.21 123.40 123.12 123.22 12.3K
12:24 123.23 123.25 123.14 123.16 11.2K
12:25 123.35 123.37 123.28 123.37 3.9K
12:26 123.40 123.40 123.28 123.37 3.6K
12:27 123.35 123.35 123.28 123.28 3.4K
12:28 123.34 123.34 123.15 123.22 5.7K
12:29 123.20 123.27 123.20 123.20 2.8K
12:30 123.27 123.31 123.13 123.25 9.7K
12:31 123.26 123.26 123.10 123.11 1.4K
12:32 123.10 123.23 123.10 123.19 3.6K
12:33 123.21 123.26 123.13 123.26 2.4K
12:34 123.13 123.21 123.13 123.19 0.4K
12:35 123.20 123.22 123.09 123.09 2.6K
12:36 123.13 123.24 123.13 123.15 3.1K
12:37 123.20 123.20 123.11 123.11 1.9K
12:38 123.11 123.19 123.11 123.12 4.0K
12:39 123.11 123.49 123.11 123.41 48.0K
12:40 123.35 123.43 123.25 123.38 8.8K
12:41 123.30 123.41 123.30 123.40 2.9K
12:42 123.30 123.34 123.22 123.22 9.0K
12:43 123.24 123.32 123.24 123.29 10.6K
12:44 123.34 123.43 123.33 123.33 9.4K
12:45 123.33 123.38 123.31 123.38 7.8K
12:46 123.37 123.44 123.34 123.44 4.3K
12:47 123.43 123.43 123.27 123.27 4.7K
12:48 123.27 123.30 123.21 123.23 7.1K
12:49 123.23 123.33 123.18 123.25 17.9K
12:50 123.40 123.40 123.37 123.39 3.6K
12:51 123.40 123.49 123.40 123.48 13.0K
12:52 123.43 123.49 123.40 123.40 6.8K
12:53 123.48 123.49 123.39 123.49 13.8K
12:54 123.55 123.69 123.55 123.64 69.5K
12:55 123.65 123.70 123.63 123.63 14.5K
12:56 123.63 123.70 123.63 123.69 4.0K
12:57 123.69 123.69 123.59 123.67 8.4K
12:58 123.67 123.67 123.53 123.57 6.7K
12:59 123.60 123.60 123.40 123.40 4.2K
13:00 123.41 123.51 123.41 123.51 1.8K
13:01 123.42 123.50 123.41 123.45 8.6K
13:02 123.45 123.45 123.38 123.38 7.9K
13:03 123.37 123.37 123.33 123.33 2.1K
13:04 123.13 123.23 123.06 123.07 7.5K
13:05 123.01 123.28 123.01 123.14 36.2K
13:06 123.14 123.14 122.92 123.04 56.9K
13:07 122.97 123.05 122.89 122.89 4.2K
13:08 122.89 123.00 122.89 122.98 2.5K
13:09 122.98 122.98 122.89 122.90 12.6K
13:10 122.88 123.00 122.88 123.00 6.2K
13:11 123.00 123.00 122.89 122.94 4.8K
13:12 122.94 122.95 122.91 122.95 1.3K
13:13 122.92 123.30 122.90 123.17 24.6K
13:14 123.24 123.24 122.85 122.85 13.4K
13:15 122.80 122.80 122.40 122.43 51.8K
13:16 122.40 122.57 122.33 122.46 6.6K
13:17 122.53 122.53 122.21 122.42 18.2K
13:18 122.31 122.31 122.10 122.29 18.8K
13:19 122.32 122.46 122.29 122.41 3.6K
13:20 122.55 122.70 122.50 122.70 6.1K
13:21 122.57 122.70 122.57 122.68 4.4K
13:22 122.60 122.70 122.59 122.67 2.9K
13:23 122.54 122.67 122.50 122.50 8.8K
13:24 122.50 122.58 122.44 122.48 50.7K
13:25 122.58 122.61 122.49 122.49 1.5K
13:26 122.45 122.58 122.45 122.58 1.0K
13:27 122.58 122.58 122.48 122.48 0.2K
13:28 122.58 122.58 122.45 122.50 0.6K
13:29 122.52 122.58 122.52 122.57 2.0K
13:30 122.45 122.51 122.33 122.33 5.3K
13:31 122.39 122.39 122.25 122.38 36.1K
13:32 122.39 122.39 122.16 122.16 41.8K
13:33 122.05 122.12 121.95 122.02 38.4K
13:34 122.01 122.01 121.90 121.95 10.0K
13:35 121.88 121.97 121.65 121.79 67.4K
13:36 121.94 121.94 121.73 121.83 44.2K
13:37 121.80 122.05 121.67 122.01 58.0K
13:38 121.96 122.18 121.88 122.18 21.1K
13:39 122.09 122.19 122.01 122.11 12.7K
13:40 122.11 122.13 122.00 122.13 18.1K
13:41 122.24 122.69 122.24 122.52 17.2K
13:42 122.56 122.56 122.41 122.41 16.6K
13:43 122.49 122.69 122.44 122.69 14.4K
13:44 122.60 122.99 122.60 122.84 43.3K
13:45 122.84 122.84 122.67 122.76 2.1K
13:46 122.76 122.76 122.62 122.68 2.8K
13:47 122.68 122.74 122.62 122.68 4.7K
13:48 122.68 122.72 122.68 122.69 2.0K
13:49 122.75 122.75 122.35 122.41 10.3K
13:50 122.45 122.50 122.28 122.50 4.6K
13:51 122.50 122.53 122.38 122.51 65.6K
13:52 122.60 122.60 122.50 122.50 1.4K
13:53 122.57 122.57 122.50 122.55 1.7K
13:54 122.45 122.45 122.26 122.26 8.2K
13:55 122.30 122.50 122.29 122.48 20.0K
13:56 122.48 122.57 122.39 122.57 74.6K
13:57 122.76 123.00 122.76 122.99 91.8K
13:58 122.92 123.38 122.76 123.38 49.3K
13:59 123.39 123.39 123.21 123.27 33.0K
14:00 123.40 123.45 123.10 123.10 92.9K
14:01 123.27 123.50 123.27 123.49 60.6K
14:02 123.22 123.48 123.15 123.34 24.4K
14:03 123.50 124.10 123.39 124.05 177.4K
14:04 124.10 124.46 124.02 124.34 143.7K
14:05 124.33 124.47 124.24 124.47 50.7K
14:06 124.48 124.85 124.34 124.85 138.2K
14:07 124.76 124.90 124.70 124.74 167.1K
14:08 124.84 125.24 124.75 125.24 247.2K
14:09 125.24 125.39 125.08 125.12 184.6K
14:10 125.11 125.58 124.83 125.54 188.4K
14:11 125.50 125.75 125.50 125.72 155.4K
14:12 125.62 125.99 125.62 125.99 176.1K
14:13 125.99 126.25 125.82 126.10 252.5K
14:14 126.18 126.18 125.70 125.90 73.2K
14:15 126.00 126.25 126.00 126.23 107.2K
14:16 126.25 126.50 126.02 126.50 173.0K
14:17 126.60 126.70 126.53 126.70 151.7K
14:18 126.71 126.99 126.58 126.80 201.2K
14:19 126.87 127.20 126.87 127.13 88.6K
14:20 127.09 127.50 127.09 127.43 141.3K
14:21 127.69 127.76 127.39 127.68 191.1K
14:22 127.62 128.00 127.62 127.91 282.9K
14:23 127.98 127.99 127.70 127.84 250.8K
14:24 127.87 127.95 126.70 126.70 162.0K
14:25 126.70 126.70 125.80 125.96 292.0K
14:26 125.95 126.05 125.64 125.68 78.6K
14:27 125.71 126.29 125.63 126.16 77.0K
14:28 125.95 126.17 125.82 126.02 72.2K
14:29 126.15 126.25 126.00 126.00 40.5K
14:30 126.00 126.00 125.62 125.80 41.9K
14:31 125.72 126.00 125.72 125.98 48.4K
14:32 125.86 126.20 125.82 125.86 32.3K
14:33 125.96 126.10 125.90 126.03 14.4K
14:34 125.91 126.03 125.75 125.85 46.0K
14:35 125.83 125.95 125.75 125.81 6.4K
14:36 125.91 126.14 125.91 126.09 32.6K
14:37 126.02 126.02 125.58 125.58 33.4K
14:38 125.69 125.69 125.18 125.21 61.6K
14:39 125.13 125.14 125.00 125.00 105.6K
14:40 125.12 125.12 124.90 125.00 27.4K
14:41 125.08 125.10 125.00 125.02 18.6K
14:42 125.01 125.10 125.01 125.09 23.2K
14:43 125.24 125.24 125.01 125.01 30.0K
14:44 125.10 125.10 124.95 124.95 10.6K
14:45 124.98 125.05 124.81 125.00 18.7K
14:46 124.93 124.93 124.75 124.75 16.3K
14:47 124.69 124.84 124.64 124.83 69.9K
14:48 124.85 125.08 124.85 125.08 58.2K
14:49 125.01 125.15 125.01 125.10 15.3K
14:50 125.06 125.10 124.91 125.00 17.1K
14:51 124.99 125.00 124.87 124.95 17.2K
14:52 124.96 125.06 124.90 124.90 13.5K
14:53 124.95 124.99 124.95 124.99 4.0K
14:54 125.00 125.10 124.89 125.09 27.2K
14:55 124.99 124.99 124.90 124.99 13.5K
14:56 124.98 124.98 124.65 124.65 13.8K
14:57 124.65 124.76 124.59 124.76 30.9K
14:58 124.70 124.77 124.55 124.55 8.9K
14:59 124.50 124.66 124.50 124.60 26.7K
15:00 124.64 125.00 124.50 124.88 43.7K
15:01 124.99 124.99 124.73 124.92 57.2K
15:02 124.96 124.96 124.68 124.81 26.7K
15:03 124.78 124.91 124.72 124.91 12.1K
15:04 124.82 124.82 124.61 124.61 13.2K
15:05 124.62 124.80 124.62 124.80 7.6K
15:06 124.72 124.81 124.70 124.73 12.3K
15:07 124.70 124.79 124.62 124.69 13.3K
15:08 124.75 124.85 124.71 124.84 11.3K
15:09 124.84 124.85 124.79 124.85 6.6K
15:10 124.85 124.95 124.70 124.81 24.1K
15:11 124.73 125.30 124.72 125.30 98.3K
15:12 125.42 125.49 125.28 125.49 65.7K
15:13 125.49 125.49 125.30 125.43 31.3K
15:14 125.40 125.49 125.18 125.18 76.9K
15:15 125.18 125.23 125.12 125.23 25.4K
15:16 125.20 125.20 124.94 125.02 26.0K
15:17 125.11 125.11 124.99 124.99 16.1K
15:18 124.87 125.00 124.66 124.87 97.6K
15:19 124.90 125.00 124.81 125.00 29.1K
15:20 124.80 125.06 124.75 125.06 68.2K
15:21 125.25 125.25 125.17 125.25 65.9K
15:22 125.30 125.44 125.25 125.42 42.3K
15:23 125.40 125.49 125.30 125.30 36.0K
15:24 125.33 125.49 125.33 125.38 60.2K
15:25 125.34 125.49 125.34 125.39 24.5K
15:26 125.41 125.69 125.41 125.69 57.1K
15:27 125.52 125.67 125.52 125.60 47.3K
15:28 125.51 125.70 125.47 125.53 55.8K
15:29 125.51 125.55 125.18 125.18 69.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar