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
09:07 119.40 119.40 119.40 119.40 14.4K
09:15 119.42 119.52 119.29 119.52 56.9K
09:16 119.76 120.24 119.76 120.24 53.0K
09:17 120.20 120.20 119.84 119.84 35.9K
09:18 119.97 119.99 119.87 119.99 21.6K
09:19 119.89 119.99 119.70 119.90 39.8K
09:20 119.83 119.88 119.70 119.72 24.6K
09:21 119.66 119.97 119.66 119.97 24.7K
09:22 119.98 120.01 119.88 120.01 45.8K
09:23 120.13 120.18 120.01 120.18 28.4K
09:24 120.05 120.05 119.88 119.95 73.6K
09:25 119.96 120.00 119.76 119.76 12.4K
09:26 119.67 119.80 119.67 119.79 14.3K
09:27 119.70 119.81 119.70 119.77 12.5K
09:28 119.74 119.80 119.60 119.65 9.5K
09:29 119.62 119.65 119.62 119.65 2.8K
09:44 119.34 119.34 119.07 119.10 330.5K
09:45 119.10 119.10 119.10 119.10 2.6K
09:46 119.10 119.28 119.10 119.28 1.6K
09:47 119.26 119.33 119.22 119.22 11.4K
09:48 119.25 119.34 119.22 119.29 4.9K
09:49 119.34 119.35 119.29 119.29 3.9K
09:50 119.26 119.26 119.10 119.15 9.0K
09:51 119.10 119.18 119.01 119.05 1.9K
09:52 119.10 119.19 119.03 119.19 7.5K
09:53 119.08 119.19 119.04 119.14 1.1K
09:54 119.06 119.14 119.01 119.06 2.6K
09:55 119.00 119.10 119.00 119.10 2.5K
09:56 119.01 119.09 118.80 118.80 22.5K
09:57 118.87 118.91 118.60 118.74 41.3K
09:58 118.85 118.92 118.72 118.79 12.4K
09:59 118.77 118.77 118.58 118.62 9.7K
10:00 118.70 118.81 118.70 118.78 6.1K
10:01 118.79 118.79 118.70 118.70 3.6K
10:02 118.61 118.69 118.58 118.58 7.7K
10:03 118.61 118.61 118.50 118.50 7.3K
10:04 118.55 118.55 118.30 118.30 13.1K
10:05 118.30 118.50 118.06 118.50 36.7K
10:06 118.26 118.48 118.25 118.39 88.3K
10:07 118.31 118.50 118.28 118.49 25.0K
10:08 118.43 118.43 118.13 118.31 15.4K
10:09 118.34 118.35 118.25 118.25 6.8K
10:10 118.33 118.33 118.13 118.15 4.9K
10:11 118.13 118.13 117.90 117.92 68.4K
10:12 117.90 118.10 117.64 118.10 12.3K
10:13 118.09 118.09 117.82 117.82 6.3K
10:14 117.80 117.80 117.58 117.58 20.2K
10:15 117.64 117.70 117.61 117.61 14.4K
10:16 117.67 117.72 117.60 117.69 8.0K
10:17 117.83 118.07 117.83 118.05 20.4K
10:18 118.07 118.10 117.96 117.99 6.7K
10:19 117.87 118.20 117.87 118.20 13.8K
10:20 118.14 118.19 118.08 118.15 10.9K
10:21 118.06 118.10 118.06 118.06 5.5K
10:22 118.07 118.20 118.00 118.00 4.9K
10:23 118.00 118.00 117.90 117.95 1.8K
10:24 117.91 117.99 117.88 117.98 3.9K
10:25 117.99 117.99 117.95 117.95 2.9K
10:26 117.90 117.92 117.83 117.90 12.9K
10:27 117.94 118.16 117.91 118.16 26.8K
10:28 118.14 118.20 118.03 118.20 2.6K
10:29 118.49 118.49 118.36 118.40 8.1K
10:30 118.35 118.40 118.35 118.35 6.1K
10:31 118.30 118.31 118.21 118.27 0.4K
10:32 118.22 118.34 118.22 118.34 12.1K
10:33 118.29 118.29 118.26 118.26 2.0K
10:34 118.37 118.37 118.00 118.00 26.3K
10:35 118.00 118.00 117.90 117.90 5.0K
10:36 117.96 118.14 117.94 118.14 9.8K
10:37 118.14 118.22 118.11 118.18 3.5K
10:38 118.13 118.20 118.01 118.01 14.1K
10:39 118.05 118.18 118.05 118.18 2.3K
10:40 118.16 118.30 118.07 118.24 2.4K
10:41 118.24 118.30 118.22 118.28 2.4K
10:42 118.28 118.28 118.12 118.14 3.7K
10:43 117.91 118.11 117.91 118.05 13.4K
10:44 118.05 118.11 118.05 118.10 1.4K
10:45 118.05 118.05 118.00 118.00 1.6K
10:46 118.00 118.00 117.90 117.90 4.7K
10:47 117.81 117.90 117.80 117.83 3.0K
10:48 117.83 117.83 117.70 117.70 2.4K
10:49 117.70 117.70 117.50 117.50 24.9K
10:50 117.50 117.76 117.45 117.76 4.3K
10:51 117.84 117.84 117.64 117.73 8.7K
10:52 117.63 117.67 117.55 117.55 7.6K
10:53 117.50 117.55 117.40 117.49 7.4K
10:54 117.55 117.55 116.34 116.43 143.3K
10:55 116.62 116.73 116.55 116.68 8.3K
10:56 116.61 116.68 116.48 116.68 10.8K
10:57 116.79 116.79 116.60 116.62 11.3K
10:58 116.60 116.74 116.54 116.74 6.8K
10:59 116.78 116.88 116.75 116.75 3.3K
11:00 116.83 116.99 116.74 116.96 3.4K
11:01 116.99 117.15 116.99 117.08 5.8K
11:02 117.15 117.33 117.11 117.33 13.8K
11:03 117.45 117.45 117.26 117.45 3.6K
11:04 117.45 117.45 117.36 117.40 3.2K
11:05 117.35 117.50 117.35 117.50 4.3K
11:06 117.50 117.50 117.45 117.45 1.9K
11:07 117.40 117.40 117.21 117.21 4.1K
11:08 117.37 117.57 117.35 117.35 5.9K
11:09 117.50 117.50 117.38 117.50 4.1K
11:10 117.48 117.51 117.41 117.50 4.5K
11:11 117.53 117.53 117.37 117.52 4.8K
11:12 117.52 117.60 117.52 117.58 3.7K
11:13 117.58 117.60 117.50 117.60 3.2K
11:14 117.60 117.75 117.60 117.75 2.8K
11:15 117.76 117.94 117.75 117.90 4.2K
11:16 117.90 117.90 117.77 117.77 3.5K
11:17 117.80 117.80 117.80 117.80 2.7K
11:18 117.89 117.92 117.81 117.90 1.9K
11:19 117.85 117.90 117.80 117.90 3.2K
11:20 117.85 117.90 117.82 117.82 0.4K
11:21 117.87 117.98 117.87 117.94 8.0K
11:22 117.94 117.94 117.89 117.89 3.4K
11:23 117.81 117.81 117.75 117.75 5.8K
11:24 117.74 117.74 117.45 117.45 10.6K
11:25 117.46 117.70 117.46 117.68 10.3K
11:26 117.70 117.95 117.70 117.95 3.9K
11:27 117.89 117.95 117.83 117.83 2.0K
11:28 117.85 117.88 117.82 117.85 3.1K
11:29 117.95 117.95 117.74 117.81 4.9K
11:30 117.76 117.86 117.70 117.79 3.6K
11:31 117.82 117.88 117.70 117.79 3.2K
11:32 117.84 117.90 117.84 117.90 1.2K
11:33 117.90 117.90 117.82 117.82 1.7K
11:34 117.84 117.89 117.82 117.89 0.8K
11:35 117.89 117.89 117.82 117.82 3.1K
11:36 117.83 117.85 117.83 117.83 0.6K
11:37 117.85 117.85 117.70 117.81 4.3K
11:38 117.80 117.80 117.80 117.80 0.2K
11:39 117.88 117.88 117.77 117.77 0.5K
11:40 117.88 117.88 117.74 117.82 1.6K
11:41 117.81 117.81 117.74 117.75 1.5K
11:42 117.85 118.10 117.85 118.04 25.6K
11:43 118.00 118.20 118.00 118.20 24.0K
11:44 118.18 118.20 118.13 118.17 8.5K
11:45 118.20 118.25 118.10 118.10 6.6K
11:46 118.09 118.13 118.01 118.10 1.4K
11:47 118.10 118.11 118.03 118.11 2.5K
11:48 118.06 118.11 118.06 118.06 4.6K
11:49 118.06 118.06 118.06 118.06 0.9K
11:50 118.06 118.06 118.05 118.06 0.2K
11:51 118.06 118.10 118.06 118.10 2.5K
11:52 118.03 118.10 118.03 118.03 0.2K
11:53 117.96 117.99 117.91 117.91 15.2K
11:54 117.91 117.91 117.90 117.91 1.1K
11:55 117.97 118.00 117.97 118.00 1.4K
11:56 117.97 117.97 117.90 117.90 1.7K
11:57 117.91 117.91 117.86 117.86 0.7K
11:58 117.90 117.90 117.85 117.90 0.1K
11:59 117.90 117.91 117.85 117.91 0.5K
12:00 117.92 117.98 117.88 117.88 0.1K
12:01 117.93 117.93 117.85 117.92 0.3K
12:02 117.91 117.91 117.86 117.86 2.0K
12:03 117.86 117.86 117.80 117.85 9.8K
12:04 117.71 117.72 117.59 117.67 15.7K
12:05 117.64 117.75 117.64 117.75 1.8K
12:06 117.75 117.79 117.75 117.79 0.0K
12:07 117.76 117.87 117.76 117.87 1.9K
12:08 117.91 117.91 117.80 117.80 0.6K
12:09 117.85 117.85 117.85 117.85 0.7K
12:10 117.80 117.80 117.76 117.76 0.7K
12:11 117.76 117.77 117.76 117.77 0.8K
12:12 117.85 117.85 117.83 117.84 0.2K
12:13 117.84 117.84 117.76 117.76 0.2K
12:14 117.82 117.91 117.82 117.91 0.6K
12:15 117.96 117.96 117.89 117.89 0.9K
12:16 117.98 117.98 117.92 117.95 2.7K
12:17 117.95 117.98 117.90 117.90 1.2K
12:18 117.88 117.88 117.88 117.88 0.2K
12:19 117.88 117.88 117.81 117.81 0.2K
12:20 117.81 117.85 117.81 117.85 0.2K
12:22 117.85 117.85 117.85 117.85 0.8K
12:23 117.81 117.95 117.81 117.95 0.6K
12:24 117.94 117.94 117.85 117.85 0.1K
12:25 117.83 117.90 117.83 117.90 0.2K
12:26 117.80 117.91 117.80 117.91 2.0K
12:27 117.95 117.95 117.81 117.83 0.7K
12:28 117.82 117.82 117.82 117.82 0.5K
12:29 117.86 117.86 117.80 117.86 1.3K
12:30 117.84 117.87 117.84 117.87 1.6K
12:31 117.90 117.94 117.88 117.88 0.4K
12:32 117.96 117.96 117.88 117.88 0.2K
12:33 117.94 117.94 117.87 117.94 0.2K
12:34 117.81 117.99 117.81 117.99 6.1K
12:35 117.98 117.98 117.82 117.88 1.2K
12:36 117.88 117.92 117.88 117.88 0.1K
12:37 117.90 117.90 117.81 117.88 0.7K
12:38 117.88 117.96 117.88 117.96 0.7K
12:39 117.88 117.88 117.88 117.88 0.3K
12:40 117.88 117.97 117.88 117.97 0.2K
12:41 117.88 117.88 117.80 117.80 5.5K
12:42 117.80 117.93 117.80 117.93 2.2K
12:43 117.93 117.96 117.93 117.96 1.0K
12:44 117.95 117.95 117.84 117.84 0.4K
12:45 117.84 117.98 117.84 117.98 1.3K
12:46 117.98 117.98 117.81 117.89 2.7K
12:47 117.81 117.90 117.78 117.78 1.0K
12:48 117.78 117.97 117.78 117.88 4.0K
12:49 117.88 117.98 117.88 117.97 2.5K
12:50 117.97 117.97 117.97 117.97 0.1K
12:51 117.95 117.95 117.82 117.82 1.7K
12:52 117.81 117.81 117.80 117.80 2.5K
12:53 117.92 117.92 117.82 117.90 0.8K
12:54 117.90 117.90 117.84 117.84 0.6K
12:55 117.90 117.95 117.90 117.95 1.1K
12:56 117.94 117.95 117.94 117.95 2.7K
12:57 117.95 117.95 117.95 117.95 2.7K
12:58 117.95 117.95 117.87 117.87 1.3K
12:59 117.98 118.00 117.87 118.00 18.4K
13:00 118.00 118.00 117.99 118.00 0.5K
13:01 117.95 117.96 117.93 117.93 0.2K
13:02 117.90 117.99 117.90 117.99 2.3K
13:03 117.99 118.00 117.99 118.00 4.9K
13:04 117.99 117.99 117.92 117.92 0.1K
13:05 118.00 118.00 117.95 117.95 4.5K
13:06 117.98 117.98 117.95 117.95 1.1K
13:07 117.99 118.00 117.87 117.87 5.3K
13:08 117.87 117.87 117.87 117.87 1.9K
13:09 117.81 117.87 117.81 117.87 0.3K
13:10 117.87 117.88 117.82 117.88 1.1K
13:11 117.88 117.88 117.80 117.88 5.3K
13:12 117.85 117.85 117.84 117.84 0.4K
13:13 117.84 117.85 117.84 117.85 8.8K
13:14 117.85 117.85 117.84 117.84 1.1K
13:15 117.84 117.90 117.84 117.90 1.8K
13:16 117.90 117.90 117.80 117.80 1.7K
13:17 117.90 117.90 117.88 117.88 0.1K
13:18 117.80 117.80 117.80 117.80 0.0K
13:19 117.83 117.86 117.83 117.85 1.1K
13:20 117.89 117.89 117.89 117.89 0.1K
13:21 117.89 117.89 117.89 117.89 0.1K
13:23 117.89 117.89 117.85 117.89 0.1K
13:24 117.89 117.99 117.89 117.99 4.9K
13:25 117.99 118.00 117.93 117.99 1.8K
13:26 117.93 118.00 117.93 118.00 5.2K
13:27 117.93 117.98 117.93 117.97 1.2K
13:28 117.94 117.97 117.94 117.94 1.4K
13:29 117.97 117.97 117.94 117.97 9.5K
13:30 117.94 117.97 117.94 117.97 0.2K
13:31 117.94 117.97 117.94 117.94 6.4K
13:32 117.94 117.97 117.94 117.94 11.8K
13:33 117.95 117.95 117.80 117.89 13.0K
13:34 117.87 117.87 117.61 117.61 15.5K
13:35 117.65 117.71 117.65 117.71 1.7K
13:36 117.75 117.75 117.75 117.75 0.4K
13:37 117.77 117.77 117.71 117.71 0.2K
13:38 117.78 117.80 117.78 117.79 1.3K
13:39 117.79 117.80 117.71 117.78 2.8K
13:40 117.79 117.86 117.79 117.86 0.7K
13:41 117.87 117.87 117.86 117.86 0.3K
13:42 117.79 117.85 117.79 117.85 0.2K
13:43 117.89 117.89 117.85 117.85 0.5K
13:44 117.89 117.90 117.85 117.90 1.1K
13:45 117.95 117.95 117.90 117.95 0.1K
13:46 117.90 117.94 117.90 117.94 2.5K
13:47 117.91 117.91 117.85 117.90 0.6K
13:48 117.85 117.90 117.85 117.90 1.7K
13:49 117.95 117.95 117.91 117.91 8.6K
13:50 117.95 117.95 117.94 117.95 0.6K
13:51 117.95 117.95 117.86 117.86 0.4K
13:52 117.86 117.94 117.86 117.86 0.2K
13:53 117.86 117.90 117.85 117.85 0.2K
13:54 117.80 117.80 117.80 117.80 2.4K
13:55 117.75 117.95 117.72 117.95 18.9K
13:56 117.90 117.90 117.81 117.81 1.5K
13:57 117.90 117.90 117.86 117.86 0.7K
13:58 117.86 117.94 117.86 117.94 5.6K
13:59 117.94 117.94 117.86 117.89 0.5K
14:00 117.94 117.94 117.94 117.94 0.1K
14:01 117.92 117.92 117.87 117.87 0.6K
14:02 117.88 117.94 117.88 117.94 0.4K
14:03 117.86 117.90 117.81 117.81 10.2K
14:04 117.82 117.93 117.82 117.93 0.2K
14:05 117.90 117.91 117.84 117.84 1.5K
14:06 117.94 117.94 117.85 117.93 1.1K
14:07 117.85 117.90 117.84 117.90 1.1K
14:08 117.84 117.90 117.84 117.84 0.5K
14:09 117.91 117.94 117.91 117.94 1.5K
14:10 117.87 117.94 117.85 117.85 1.5K
14:11 117.85 117.85 117.85 117.85 0.2K
14:12 117.85 117.85 117.80 117.85 2.2K
14:13 117.85 117.85 117.80 117.80 0.3K
14:14 117.87 117.87 117.86 117.86 2.6K
14:15 117.90 117.94 117.90 117.93 2.4K
14:16 117.93 117.93 117.86 117.86 1.0K
14:17 117.86 117.89 117.86 117.89 1.3K
14:18 117.82 117.94 117.82 117.87 14.0K
14:19 117.95 117.95 117.87 117.93 3.4K
14:20 117.93 118.14 117.93 117.95 29.5K
14:21 118.09 118.16 118.04 118.14 11.2K
14:22 118.14 118.20 118.14 118.14 2.0K
14:23 118.20 118.25 118.20 118.22 3.0K
14:24 118.23 118.36 118.20 118.30 5.7K
14:25 118.30 118.40 118.20 118.30 23.7K
14:26 118.32 118.95 118.32 118.70 64.3K
14:27 118.81 118.99 118.79 118.87 112.0K
14:28 119.00 119.35 118.83 119.35 33.5K
14:29 119.48 119.48 119.13 119.13 65.7K
14:30 119.05 119.27 119.01 119.07 13.0K
14:31 119.07 119.15 118.62 118.95 44.3K
14:32 118.83 118.96 118.83 118.85 3.7K
14:33 118.90 119.00 118.86 119.00 7.7K
14:34 118.94 118.94 118.87 118.87 3.4K
14:35 118.85 118.85 118.52 118.55 6.1K
14:36 118.61 118.65 118.25 118.65 58.0K
14:37 118.50 118.50 118.44 118.45 5.8K
14:38 118.40 118.46 118.40 118.40 3.7K
14:39 118.40 118.40 118.35 118.40 1.9K
14:40 118.40 118.40 118.28 118.28 5.6K
14:41 118.21 118.21 118.01 118.14 7.9K
14:42 118.13 118.13 118.05 118.12 2.6K
14:43 118.10 118.10 118.10 118.10 1.2K
14:44 118.07 118.19 118.06 118.19 4.2K
14:45 118.19 118.19 118.14 118.14 1.7K
14:46 118.10 118.28 118.10 118.27 8.8K
14:47 118.27 118.58 118.27 118.58 20.9K
14:48 118.57 118.57 118.44 118.52 7.2K
14:49 118.54 118.59 118.53 118.59 0.4K
14:50 118.71 118.74 118.65 118.74 3.8K
14:51 118.74 118.74 118.64 118.70 2.8K
14:52 118.65 118.70 118.65 118.70 0.5K
14:53 118.69 118.69 118.68 118.68 0.7K
14:54 118.66 118.75 118.66 118.74 7.7K
14:55 118.75 118.75 118.70 118.70 0.2K
14:56 118.39 118.57 118.39 118.54 26.7K
14:57 118.50 118.54 118.38 118.54 5.6K
14:58 118.44 118.53 118.40 118.49 8.2K
14:59 118.40 118.49 118.40 118.49 1.5K
15:00 118.49 118.49 118.31 118.31 6.6K
15:01 118.33 118.40 118.33 118.40 2.3K
15:02 118.40 118.40 118.30 118.40 2.7K
15:03 118.40 118.40 118.30 118.30 0.4K
15:04 118.40 118.40 118.30 118.40 11.5K
15:05 118.31 118.37 118.30 118.31 1.3K
15:06 118.31 118.37 118.21 118.21 4.7K
15:07 118.23 118.23 118.22 118.23 2.4K
15:08 118.31 118.32 118.22 118.29 1.6K
15:09 118.29 118.40 118.12 118.40 58.1K
15:10 118.74 118.74 118.44 118.46 61.3K
15:11 118.47 118.50 118.31 118.39 5.9K
15:12 118.21 118.21 118.10 118.20 28.6K
15:13 118.19 118.19 118.10 118.11 2.8K
15:14 118.10 118.19 117.82 117.82 45.4K
15:15 117.80 117.89 117.54 117.76 93.0K
15:16 117.76 117.83 117.50 117.68 28.3K
15:17 117.57 117.99 117.57 117.98 77.0K
15:18 117.96 118.14 117.59 118.14 52.7K
15:19 118.12 118.12 117.94 117.96 3.5K
15:20 118.04 118.04 117.96 117.96 7.3K
15:21 117.96 117.98 117.81 117.90 13.4K
15:22 117.80 117.88 117.80 117.88 31.9K
15:23 117.87 117.92 117.86 117.92 3.6K
15:24 117.88 117.88 117.76 117.80 22.2K
15:25 117.76 117.89 117.76 117.89 6.7K
15:26 117.89 117.89 117.80 117.81 21.1K
15:27 117.81 117.95 117.81 117.90 13.2K
15:28 117.89 117.90 117.41 117.50 122.9K
15:29 117.50 117.99 117.50 117.88 60.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar