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
09:07 118.71 118.71 118.71 118.71 9.4K
09:15 118.01 118.77 118.01 118.74 55.3K
09:16 118.84 119.43 118.77 119.43 34.3K
09:17 119.37 119.60 119.29 119.55 73.2K
09:18 119.58 119.60 119.37 119.37 70.1K
09:19 119.18 119.18 119.05 119.11 30.6K
09:20 119.12 119.26 118.89 119.08 23.3K
09:21 119.20 119.30 118.92 118.92 28.2K
09:22 118.86 119.04 118.79 119.04 21.3K
09:23 118.99 118.99 118.32 118.32 36.7K
09:24 118.56 118.56 118.30 118.38 28.6K
09:25 118.44 118.75 118.44 118.75 25.6K
09:26 118.88 118.88 118.31 118.49 14.0K
09:27 118.34 118.50 118.32 118.50 8.1K
09:28 118.63 118.69 118.29 118.29 17.9K
09:29 118.17 118.22 117.95 118.00 156.9K
09:30 118.08 118.22 118.07 118.17 36.1K
09:31 118.10 118.27 118.01 118.18 13.8K
09:32 118.24 118.32 118.24 118.31 4.0K
09:33 118.26 118.50 118.26 118.50 4.4K
09:34 118.40 118.40 118.26 118.26 10.9K
09:35 118.29 118.29 118.01 118.01 15.1K
09:36 118.05 118.31 118.00 118.05 25.9K
09:37 118.10 118.24 118.02 118.09 12.5K
09:38 118.11 118.12 118.02 118.10 3.7K
09:39 118.08 118.10 118.03 118.03 3.5K
09:40 118.10 118.10 117.93 117.93 12.2K
09:41 117.98 117.98 117.75 117.89 10.7K
09:42 118.00 118.20 117.93 118.20 12.6K
09:43 118.15 118.50 118.15 118.50 5.9K
09:44 118.40 118.44 118.32 118.32 9.6K
09:45 118.32 118.40 118.25 118.40 5.2K
09:46 118.39 118.42 118.39 118.40 12.4K
09:47 118.40 118.47 118.39 118.47 9.0K
09:48 118.51 118.52 118.49 118.50 2.9K
09:49 118.50 118.50 118.37 118.48 15.1K
09:50 118.47 118.48 118.35 118.40 8.3K
09:51 118.35 118.44 118.30 118.30 7.6K
09:52 118.30 118.35 118.24 118.24 12.4K
09:53 118.16 118.34 118.16 118.24 10.4K
09:54 118.14 118.38 118.14 118.26 7.0K
09:55 118.28 118.28 118.15 118.20 7.7K
09:56 118.19 118.20 118.05 118.05 6.1K
09:57 118.10 118.14 118.09 118.09 1.4K
09:58 118.06 118.10 118.06 118.09 25.6K
09:59 118.10 118.11 118.00 118.00 10.5K
10:00 118.00 118.08 117.91 118.08 22.4K
10:01 118.10 118.14 117.90 117.95 11.7K
10:02 117.97 117.97 117.90 117.90 21.5K
10:03 117.94 117.94 117.71 117.71 9.8K
10:04 117.71 117.79 117.70 117.74 11.1K
10:05 117.60 117.67 117.53 117.65 29.6K
10:06 117.63 117.63 117.50 117.60 5.8K
10:07 117.45 117.51 117.41 117.50 14.3K
10:08 117.51 117.57 117.51 117.51 3.6K
10:09 117.51 117.57 117.51 117.51 3.9K
10:10 117.56 117.56 117.15 117.39 29.1K
10:11 117.38 117.38 117.31 117.31 7.0K
10:12 117.20 117.31 117.20 117.28 6.1K
10:13 117.25 117.34 117.20 117.34 2.7K
10:14 117.28 117.47 117.28 117.47 9.5K
10:15 117.40 117.48 117.37 117.37 3.4K
10:16 117.40 117.40 117.37 117.38 3.1K
10:17 117.38 117.50 117.38 117.50 1.3K
10:18 117.50 117.51 117.45 117.50 3.1K
10:19 117.49 117.55 117.49 117.55 12.1K
10:20 117.50 117.51 117.40 117.43 12.4K
10:21 117.43 117.54 117.43 117.50 2.0K
10:22 117.57 117.57 117.47 117.57 1.9K
10:23 117.51 117.55 117.51 117.55 1.2K
10:24 117.55 117.60 117.52 117.60 2.7K
10:25 117.65 117.79 117.65 117.74 5.9K
10:26 117.73 117.73 117.67 117.71 2.6K
10:27 117.66 117.73 117.66 117.67 3.8K
10:28 117.67 117.74 117.67 117.74 2.4K
10:29 117.74 117.74 117.67 117.74 4.0K
10:30 117.74 117.76 117.74 117.76 5.5K
10:31 117.76 117.76 117.73 117.75 0.7K
10:32 117.76 117.79 117.75 117.78 2.7K
10:33 117.75 117.75 117.67 117.70 2.4K
10:34 117.70 117.79 117.70 117.70 3.4K
10:35 117.67 117.70 117.67 117.70 3.4K
10:36 117.77 117.78 117.75 117.75 0.6K
10:37 117.76 117.76 117.71 117.76 1.6K
10:38 117.81 117.81 117.50 117.58 28.2K
10:39 117.59 117.63 117.58 117.61 0.7K
10:40 117.59 117.60 117.51 117.60 1.1K
10:41 117.60 117.76 117.60 117.76 1.8K
10:42 117.80 117.96 117.80 117.96 2.9K
10:43 117.96 118.16 117.95 118.05 6.8K
10:44 118.13 118.18 118.04 118.04 5.1K
10:45 118.06 118.30 118.06 118.20 10.2K
10:46 118.34 118.36 118.21 118.24 11.9K
10:47 118.30 118.30 118.20 118.30 5.8K
10:48 118.35 118.40 118.30 118.38 11.6K
10:49 118.44 118.49 118.30 118.30 2.9K
10:50 118.30 118.40 118.27 118.30 53.6K
10:51 118.35 118.35 118.27 118.27 0.9K
10:52 118.35 118.37 118.29 118.37 2.3K
10:53 118.37 118.39 118.28 118.39 4.3K
10:54 118.38 118.38 118.12 118.12 4.4K
10:55 118.01 118.18 118.01 118.18 8.0K
10:56 118.13 118.15 118.12 118.13 2.5K
10:57 118.15 118.18 118.13 118.18 2.7K
10:58 118.12 118.18 118.01 118.01 6.0K
10:59 118.10 118.10 117.89 117.89 15.7K
11:00 117.96 117.96 117.43 117.49 81.6K
11:01 117.48 117.61 117.46 117.50 9.1K
11:02 117.50 117.55 117.50 117.55 0.7K
11:03 117.57 117.57 117.23 117.27 27.1K
11:04 117.28 117.40 117.28 117.40 2.7K
11:05 117.50 117.50 117.40 117.40 3.6K
11:06 117.50 117.50 117.40 117.49 2.5K
11:07 117.42 117.52 117.40 117.52 1.5K
11:08 117.52 117.52 117.45 117.45 11.3K
11:09 117.58 117.59 117.46 117.59 3.7K
11:10 117.48 117.59 117.48 117.59 5.1K
11:11 117.58 117.65 117.58 117.64 2.6K
11:12 117.58 117.65 117.51 117.51 4.8K
11:13 117.58 117.59 117.50 117.59 0.2K
11:14 117.58 117.64 117.50 117.50 2.0K
11:15 117.49 117.57 117.49 117.57 32.5K
11:16 117.66 117.70 117.58 117.60 5.5K
11:17 117.60 117.73 117.40 117.41 9.2K
11:18 117.46 117.50 117.35 117.43 16.5K
11:19 117.47 117.48 117.42 117.48 0.0K
11:20 117.48 117.50 117.41 117.46 12.2K
11:21 117.47 117.58 117.45 117.57 1.4K
11:22 117.57 117.57 117.57 117.57 3.0K
11:23 117.57 117.59 117.54 117.54 13.8K
11:24 117.60 117.63 117.59 117.63 5.2K
11:25 117.65 117.70 117.65 117.70 0.8K
11:26 117.70 117.75 117.60 117.67 3.4K
11:27 117.69 117.69 117.65 117.65 0.8K
11:28 117.68 117.87 117.68 117.87 5.0K
11:29 117.86 117.89 117.81 117.87 1.5K
11:30 117.90 117.94 117.90 117.94 4.6K
11:31 117.88 118.10 117.88 118.09 6.7K
11:32 118.09 118.09 117.90 117.98 13.8K
11:33 117.98 117.98 117.90 117.91 2.8K
11:34 117.91 117.97 117.87 117.87 5.4K
11:35 117.89 117.89 117.52 117.52 24.4K
11:36 117.67 117.79 117.63 117.79 3.0K
11:37 117.87 117.99 117.85 117.96 11.4K
11:38 117.94 117.95 117.81 117.88 9.6K
11:39 117.80 117.92 117.80 117.86 8.5K
11:40 117.95 118.03 117.86 118.03 4.1K
11:41 117.91 118.02 117.91 118.02 0.7K
11:42 117.99 118.09 117.99 118.05 6.3K
11:43 118.05 118.19 118.05 118.19 9.4K
11:44 118.10 118.25 118.10 118.16 2.6K
11:45 118.05 118.05 118.01 118.01 2.0K
11:46 118.02 118.08 118.01 118.08 8.0K
11:47 118.13 118.13 118.08 118.08 0.1K
11:48 118.13 118.13 118.08 118.12 0.8K
11:49 118.08 118.13 118.08 118.10 0.4K
11:50 118.05 118.12 118.05 118.08 1.6K
11:51 118.08 118.16 118.08 118.12 8.0K
11:52 118.12 118.12 118.04 118.05 3.7K
11:53 118.08 118.09 118.01 118.01 4.5K
11:54 118.01 118.01 117.80 117.86 16.6K
11:55 118.02 118.16 118.01 118.06 33.4K
11:56 118.09 118.10 118.09 118.10 0.1K
11:57 118.10 118.10 118.09 118.09 0.5K
11:58 118.02 118.25 118.02 118.20 27.7K
11:59 118.20 118.49 118.20 118.49 52.7K
12:00 118.49 118.50 118.45 118.45 12.5K
12:01 118.45 118.50 118.34 118.34 44.0K
12:02 118.35 118.55 118.35 118.53 50.6K
12:03 118.53 118.59 118.40 118.58 30.2K
12:04 118.70 118.71 118.67 118.71 34.5K
12:05 118.70 118.70 118.64 118.64 13.1K
12:06 118.66 118.99 118.66 118.99 85.7K
12:07 118.94 118.99 118.85 118.85 54.8K
12:08 118.85 119.00 118.83 118.90 42.3K
12:09 119.00 119.22 118.93 119.22 57.1K
12:10 119.25 119.29 119.25 119.28 98.4K
12:11 119.26 119.41 119.25 119.40 79.1K
12:12 119.25 119.28 119.00 119.00 44.1K
12:13 119.09 119.09 118.83 119.00 12.1K
12:14 119.05 119.21 119.05 119.21 9.0K
12:15 119.27 119.39 119.27 119.39 10.5K
12:16 119.35 119.40 119.21 119.21 10.2K
12:17 119.23 119.23 119.20 119.20 4.5K
12:18 119.20 119.20 119.19 119.19 4.9K
12:19 119.10 119.19 119.07 119.09 28.7K
12:20 119.07 119.49 119.07 119.39 56.9K
12:21 119.47 119.49 119.37 119.49 64.0K
12:22 119.50 119.50 119.40 119.50 116.8K
12:23 119.50 119.53 119.42 119.53 45.0K
12:24 119.54 119.60 119.46 119.51 36.5K
12:25 119.45 119.54 119.45 119.50 17.3K
12:26 119.45 119.67 119.45 119.65 124.7K
12:27 119.65 119.65 119.55 119.60 16.6K
12:28 119.57 119.60 119.53 119.55 10.0K
12:29 119.53 119.55 119.47 119.47 14.3K
12:30 119.50 119.50 119.30 119.30 11.1K
12:31 119.21 119.21 118.91 119.00 49.8K
12:32 119.00 119.06 119.00 119.06 9.9K
12:33 119.12 119.14 119.09 119.14 1.9K
12:34 118.98 119.00 118.90 119.00 57.0K
12:35 118.93 119.04 118.93 119.04 17.0K
12:36 118.99 118.99 118.81 118.88 11.0K
12:37 118.80 118.80 118.42 118.49 26.0K
12:38 118.46 118.60 118.46 118.57 8.1K
12:39 118.50 118.67 118.50 118.59 18.3K
12:40 118.55 118.67 118.55 118.65 1.1K
12:41 118.65 118.67 118.55 118.57 3.0K
12:42 118.57 118.68 118.57 118.68 0.8K
12:43 118.68 118.86 118.68 118.86 7.2K
12:44 118.88 118.98 118.77 118.95 0.9K
12:45 118.94 118.95 118.80 118.81 4.9K
12:46 118.84 118.84 118.72 118.74 1.3K
12:47 118.75 118.81 118.75 118.81 0.1K
12:48 118.85 119.00 118.85 119.00 13.7K
12:49 119.00 119.00 118.91 118.99 1.6K
12:50 118.99 119.00 118.90 118.99 10.1K
12:51 118.99 118.99 118.89 118.89 3.0K
12:52 118.89 118.89 118.80 118.88 1.5K
12:53 118.73 118.82 118.73 118.82 15.1K
12:54 118.80 118.80 118.71 118.80 8.2K
12:55 118.71 118.82 118.71 118.71 1.8K
12:56 118.79 118.79 118.73 118.74 0.1K
12:57 118.78 118.78 118.74 118.74 5.5K
12:58 118.65 118.68 118.56 118.62 5.0K
12:59 118.62 118.69 118.62 118.68 0.5K
13:00 118.65 118.67 118.56 118.56 2.4K
13:01 118.60 118.60 118.53 118.59 1.0K
13:02 118.55 118.59 118.30 118.30 106.8K
13:03 118.21 118.30 118.17 118.29 7.2K
13:04 118.20 118.25 118.20 118.25 3.7K
13:05 118.22 118.22 118.20 118.22 4.7K
13:06 118.25 118.30 118.25 118.26 1.3K
13:07 118.26 118.28 118.20 118.28 1.6K
13:08 118.28 118.28 118.20 118.27 0.7K
13:09 118.26 118.26 118.20 118.20 1.6K
13:10 118.28 118.30 118.23 118.23 0.7K
13:11 118.28 118.29 118.20 118.29 3.9K
13:12 118.26 118.30 118.26 118.27 2.1K
13:13 118.29 118.30 118.29 118.30 0.4K
13:14 118.30 118.30 118.30 118.30 0.5K
13:15 118.30 118.30 118.25 118.25 2.1K
13:16 118.29 118.29 118.19 118.19 29.3K
13:17 118.15 118.15 118.14 118.14 0.6K
13:18 118.13 118.14 118.05 118.14 0.9K
13:19 118.10 118.14 117.91 117.91 3.7K
13:20 118.06 118.06 117.90 117.97 5.6K
13:21 118.00 118.00 117.83 117.91 8.3K
13:22 117.90 117.90 117.64 117.80 23.4K
13:23 117.79 117.99 117.79 117.99 11.8K
13:24 117.98 117.99 117.91 117.99 1.1K
13:25 117.98 117.99 117.92 117.98 0.4K
13:26 118.00 118.06 117.98 118.06 6.1K
13:27 118.07 118.13 118.00 118.07 5.2K
13:28 118.06 118.06 117.94 118.01 17.6K
13:29 118.14 118.14 118.13 118.13 1.3K
13:30 118.06 118.06 118.04 118.06 1.2K
13:31 117.95 118.13 117.95 118.13 0.9K
13:32 118.13 118.13 118.08 118.08 0.1K
13:33 118.05 118.14 118.02 118.13 1.1K
13:34 118.09 118.09 118.01 118.01 2.0K
13:35 117.97 117.97 117.81 117.95 5.7K
13:36 117.94 117.95 117.94 117.95 0.3K
13:37 117.95 117.95 117.90 117.90 0.9K
13:38 117.90 118.10 117.90 118.05 18.5K
13:39 118.09 118.12 118.00 118.00 2.3K
13:40 118.14 118.20 118.02 118.16 11.5K
13:41 118.16 118.21 118.11 118.21 0.6K
13:42 118.21 118.38 118.12 118.38 12.2K
13:43 118.41 118.41 118.31 118.39 0.6K
13:44 118.00 118.00 117.92 118.00 24.0K
13:45 118.00 118.00 118.00 118.00 2.1K
13:46 117.98 118.00 117.89 117.89 22.9K
13:47 117.89 117.92 117.86 117.90 0.9K
13:48 117.89 117.97 117.83 117.83 5.2K
13:49 117.83 117.87 117.70 117.87 10.9K
13:50 117.78 117.87 117.73 117.73 5.8K
13:51 117.71 117.80 117.71 117.73 1.5K
13:52 117.81 118.00 117.81 118.00 7.6K
13:53 118.00 118.18 118.00 118.10 28.0K
13:54 118.15 118.25 118.15 118.25 1.9K
13:55 118.25 118.25 118.20 118.25 2.6K
13:56 118.20 118.39 118.20 118.39 31.0K
13:57 118.45 118.45 118.33 118.33 6.4K
13:58 118.36 118.41 118.29 118.30 27.7K
13:59 118.27 118.49 118.27 118.35 18.0K
14:00 118.41 118.64 118.41 118.64 29.7K
14:01 118.70 118.88 118.70 118.85 30.8K
14:02 118.88 118.99 118.78 118.95 24.8K
14:03 118.95 118.95 118.83 118.89 35.3K
14:04 118.80 119.00 118.80 119.00 44.3K
14:05 119.00 119.09 118.98 119.02 14.9K
14:06 119.17 119.29 119.17 119.29 22.9K
14:07 119.19 119.45 119.16 119.19 28.2K
14:08 119.09 119.19 119.09 119.10 2.9K
14:09 119.12 119.19 119.03 119.07 10.2K
14:10 119.07 119.10 119.04 119.04 1.4K
14:11 119.04 119.04 118.10 118.10 153.1K
14:12 118.17 118.37 118.17 118.18 15.5K
14:13 118.25 118.41 118.12 118.41 5.5K
14:14 118.29 118.30 118.20 118.20 11.3K
14:15 118.07 118.20 118.07 118.11 8.3K
14:16 118.08 118.18 118.08 118.17 1.2K
14:17 118.14 118.31 118.14 118.31 0.8K
14:18 118.31 118.32 118.26 118.26 2.2K
14:19 118.34 118.34 118.06 118.19 26.3K
14:20 118.11 118.24 118.11 118.24 2.5K
14:21 118.19 118.26 118.19 118.20 1.2K
14:22 118.20 118.25 118.15 118.20 1.4K
14:23 118.20 118.20 118.15 118.15 0.6K
14:24 118.18 118.32 118.18 118.32 10.2K
14:25 118.15 118.15 118.14 118.15 6.4K
14:26 118.15 118.15 118.10 118.10 2.7K
14:27 118.15 118.15 118.10 118.15 10.7K
14:28 118.35 118.35 118.25 118.25 1.1K
14:29 118.25 118.25 118.15 118.15 2.3K
14:30 118.14 118.25 118.14 118.22 4.3K
14:31 118.94 120.14 118.94 119.90 794.4K
14:32 119.85 119.85 119.70 119.74 267.6K
14:33 119.75 120.00 119.75 119.91 162.0K
14:34 119.96 120.00 119.85 119.85 120.3K
14:35 119.89 119.94 119.75 119.94 64.4K
14:36 119.88 119.99 119.85 119.99 48.8K
14:37 119.99 119.99 119.91 119.93 48.2K
14:38 119.98 119.99 119.88 119.88 31.8K
14:39 119.86 119.86 119.60 119.60 46.6K
14:40 119.65 119.65 119.53 119.54 13.2K
14:41 119.51 119.51 119.30 119.43 40.7K
14:42 119.46 119.50 119.40 119.49 20.3K
14:43 119.49 119.55 119.48 119.50 8.7K
14:44 119.59 119.60 119.50 119.58 4.4K
14:45 119.55 119.58 119.50 119.50 8.2K
14:46 119.45 119.50 119.26 119.26 18.2K
14:47 119.31 119.42 119.31 119.40 10.4K
14:48 119.40 119.40 119.28 119.31 6.3K
14:49 119.31 119.31 119.25 119.27 12.5K
14:50 119.29 119.45 119.29 119.40 60.8K
14:51 119.38 119.40 119.35 119.40 4.2K
14:52 119.40 119.40 119.25 119.30 16.4K
14:53 119.30 119.30 119.20 119.20 7.1K
14:54 119.22 119.28 119.22 119.23 1.8K
14:55 119.13 119.31 119.11 119.16 33.1K
14:56 119.28 119.28 119.18 119.20 2.0K
14:57 119.26 119.39 119.22 119.35 5.5K
14:58 119.35 119.37 119.20 119.34 9.3K
14:59 119.37 119.41 119.37 119.39 3.9K
15:00 119.41 119.50 119.41 119.47 26.5K
15:01 119.44 119.46 119.34 119.40 2.2K
15:02 119.43 119.43 119.34 119.34 3.8K
15:03 119.30 119.34 119.25 119.34 14.0K
15:04 119.30 119.34 119.30 119.30 10.9K
15:05 119.36 119.37 119.27 119.30 3.9K
15:06 119.25 119.27 119.20 119.25 11.1K
15:07 119.21 119.44 119.20 119.44 22.5K
15:08 119.37 119.66 119.31 119.66 44.7K
15:09 119.71 119.79 119.65 119.79 33.6K
15:10 119.80 119.90 119.80 119.86 24.8K
15:11 119.77 120.00 119.74 119.90 59.1K
15:12 119.94 120.05 119.90 119.90 26.9K
15:13 119.90 120.00 119.82 119.95 26.4K
15:14 119.95 119.95 119.83 119.93 7.4K
15:15 119.86 119.93 119.81 119.92 15.8K
15:16 119.82 119.93 119.82 119.86 12.8K
15:17 119.85 119.89 119.72 119.72 11.9K
15:18 119.74 119.90 119.55 119.83 48.8K
15:19 119.91 119.97 119.80 119.80 31.6K
15:20 119.80 119.94 119.80 119.89 24.3K
15:21 119.90 119.94 119.90 119.93 39.1K
15:22 119.91 119.97 119.90 119.90 21.3K
15:23 119.89 120.00 119.87 119.98 114.4K
15:24 119.98 119.99 119.81 119.81 50.5K
15:25 119.72 119.97 119.72 119.85 52.2K
15:26 119.81 119.83 119.60 119.62 34.4K
15:27 119.61 119.78 119.61 119.71 13.4K
15:28 119.72 119.72 119.50 119.50 31.5K
15:29 119.49 119.74 119.05 119.74 116.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar