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
09:07 127.72 127.72 127.72 127.72 45.0K
09:15 128.70 128.70 127.28 127.28 201.5K
09:16 127.51 128.72 127.51 128.72 151.3K
09:17 128.58 128.71 128.43 128.52 102.7K
09:18 128.29 128.29 127.75 127.94 65.7K
09:19 127.91 128.37 127.90 128.37 32.0K
09:20 128.36 129.48 128.25 129.48 188.3K
09:21 129.40 129.40 128.89 128.93 118.4K
09:22 128.69 129.25 128.65 129.18 71.2K
09:23 129.18 130.00 128.98 130.00 202.5K
09:24 130.00 130.00 129.40 129.60 135.1K
09:25 129.71 130.14 129.56 130.14 92.5K
09:26 130.25 130.69 130.16 130.47 162.6K
09:27 130.45 130.69 130.45 130.61 107.3K
09:28 130.69 130.93 130.52 130.87 119.2K
09:29 130.80 130.80 130.51 130.70 110.1K
09:30 130.40 130.43 130.15 130.20 63.0K
09:31 129.91 129.91 129.23 129.23 114.0K
09:32 129.34 129.68 129.20 129.68 80.9K
09:33 129.80 130.39 129.76 130.35 72.3K
09:34 130.36 130.36 130.29 130.35 46.5K
09:35 130.36 130.36 130.12 130.12 38.4K
09:36 130.20 130.30 130.02 130.30 64.0K
09:37 130.60 131.00 130.60 130.99 72.5K
09:38 131.15 131.33 131.06 131.18 233.0K
09:39 131.08 131.08 130.37 130.50 67.4K
09:40 130.50 130.79 130.50 130.73 41.4K
09:41 130.49 130.52 130.24 130.48 49.2K
09:42 130.13 130.38 130.00 130.35 44.8K
09:43 130.31 130.38 130.20 130.25 25.7K
09:44 130.20 130.50 130.20 130.50 19.1K
09:45 130.50 130.50 130.38 130.50 20.7K
09:46 130.50 130.50 130.19 130.19 21.1K
09:47 130.13 130.13 129.89 129.98 39.5K
09:48 129.98 130.25 129.98 130.25 28.9K
09:49 130.20 130.20 129.70 130.00 15.6K
09:50 129.80 129.96 129.60 129.95 20.4K
09:51 130.15 130.43 130.15 130.30 35.2K
09:52 130.33 130.40 130.23 130.30 10.7K
09:53 130.20 130.93 130.20 130.93 66.8K
09:54 130.99 131.00 130.95 131.00 41.0K
09:55 130.99 131.00 130.84 131.00 119.1K
09:56 130.87 131.25 130.87 131.15 91.7K
09:57 131.15 131.18 131.13 131.14 64.7K
09:58 131.04 131.40 131.04 131.39 61.6K
09:59 131.39 131.39 131.05 131.16 24.3K
10:00 131.14 131.99 131.05 131.84 380.3K
10:01 132.00 132.00 131.37 131.37 97.7K
10:02 131.31 131.50 131.31 131.44 18.8K
10:03 131.40 131.44 131.20 131.20 23.1K
10:04 131.23 131.39 130.89 130.89 130.1K
10:05 131.00 131.05 130.94 131.05 19.6K
10:06 131.00 131.05 130.90 130.90 11.3K
10:07 131.00 131.00 130.90 130.98 22.1K
10:08 131.00 131.20 131.00 131.06 10.6K
10:09 131.06 131.28 131.06 131.28 20.9K
10:10 131.25 131.50 131.20 131.43 114.1K
10:11 131.42 132.00 131.29 132.00 128.5K
10:12 131.99 132.00 131.90 131.93 75.4K
10:13 131.75 132.24 131.75 132.10 73.6K
10:14 131.99 131.99 131.69 131.77 42.0K
10:15 131.81 131.97 131.60 131.60 15.6K
10:16 131.59 131.60 131.22 131.35 26.4K
10:17 131.35 131.50 131.35 131.46 19.0K
10:18 131.40 131.40 131.09 131.20 89.7K
10:19 131.40 131.50 131.30 131.30 65.7K
10:20 131.21 131.21 130.89 130.89 11.5K
10:21 130.90 130.90 130.62 130.78 31.0K
10:22 130.70 130.81 130.40 130.44 25.4K
10:23 130.44 131.01 130.44 130.76 29.8K
10:24 130.87 131.00 130.76 130.83 11.7K
10:25 130.88 130.97 130.74 130.78 7.2K
10:26 130.69 130.79 130.60 130.63 33.4K
10:27 130.69 130.72 130.49 130.61 10.7K
10:28 130.69 130.69 130.50 130.50 12.6K
10:29 130.50 130.54 130.36 130.40 20.2K
10:30 130.16 130.39 130.14 130.39 13.8K
10:31 130.47 130.80 130.47 130.70 18.8K
10:32 130.70 130.80 130.70 130.80 11.9K
10:33 130.80 131.00 130.80 131.00 10.0K
10:34 130.99 131.00 130.84 131.00 23.8K
10:35 130.90 130.98 130.75 130.77 9.6K
10:36 130.77 130.86 130.75 130.82 10.1K
10:37 130.80 130.85 130.65 130.84 7.7K
10:38 130.84 130.84 130.74 130.75 2.9K
10:39 130.65 130.73 130.59 130.59 14.6K
10:40 130.85 130.85 130.63 130.70 10.8K
10:41 130.70 130.70 130.46 130.46 11.1K
10:42 130.50 130.70 130.50 130.70 6.2K
10:43 130.70 130.70 130.50 130.65 35.7K
10:44 130.65 130.65 130.57 130.60 2.7K
10:45 130.62 131.00 130.61 130.87 80.5K
10:46 130.86 130.95 130.71 130.75 22.5K
10:47 130.87 131.07 130.87 130.95 28.2K
10:48 130.95 131.00 130.90 130.90 39.4K
10:49 130.87 131.22 130.87 131.22 43.0K
10:50 131.30 131.30 131.17 131.23 18.0K
10:51 131.23 131.30 131.16 131.26 6.6K
10:52 131.22 131.49 131.10 131.42 91.4K
10:53 131.27 131.38 131.22 131.22 15.2K
10:54 131.30 131.49 131.30 131.37 17.6K
10:55 131.34 131.46 131.24 131.35 15.3K
10:56 131.27 131.35 131.20 131.20 9.0K
10:57 131.17 131.17 131.00 131.10 14.8K
10:58 131.17 131.20 131.15 131.20 5.0K
10:59 131.20 131.40 131.13 131.40 17.9K
11:00 131.40 131.50 131.12 131.50 12.6K
11:01 131.50 131.61 131.44 131.61 36.7K
11:02 131.69 131.69 131.56 131.65 42.4K
11:03 131.75 132.00 131.72 132.00 97.4K
11:04 132.00 132.39 132.00 132.30 205.2K
11:05 132.24 132.50 132.24 132.44 108.9K
11:06 132.21 132.45 132.08 132.13 53.4K
11:07 131.99 132.00 131.90 131.91 106.2K
11:08 131.90 131.98 131.79 131.79 13.6K
11:09 131.70 131.89 131.70 131.85 10.2K
11:10 131.94 131.94 131.64 131.64 24.1K
11:11 131.64 131.75 131.60 131.74 18.1K
11:12 131.83 131.97 131.71 131.97 61.9K
11:13 132.00 132.20 131.92 132.07 84.5K
11:14 132.00 132.20 131.90 132.20 51.0K
11:15 132.25 132.50 132.20 132.42 70.0K
11:16 132.37 132.59 132.37 132.59 100.1K
11:17 132.56 132.75 132.56 132.70 79.6K
11:18 132.74 132.98 132.74 132.98 93.5K
11:19 132.96 133.00 132.88 132.90 225.6K
11:20 132.72 132.89 132.31 132.31 105.4K
11:21 132.04 132.22 131.87 132.00 37.6K
11:22 132.00 132.00 131.73 131.73 31.6K
11:23 131.74 131.83 131.55 131.65 22.1K
11:24 131.64 131.65 131.57 131.57 16.9K
11:25 131.57 131.89 131.57 131.87 20.6K
11:26 132.07 132.13 131.91 132.11 30.2K
11:27 132.10 132.15 132.00 132.08 34.4K
11:28 132.08 132.14 132.00 132.00 7.3K
11:29 131.87 131.96 131.75 131.75 11.4K
11:30 131.70 131.85 131.70 131.80 14.1K
11:31 131.64 131.69 131.43 131.57 34.0K
11:32 131.56 131.57 131.20 131.30 26.3K
11:33 131.38 131.49 131.30 131.30 26.9K
11:34 131.30 131.30 131.25 131.30 39.7K
11:35 131.46 131.74 131.34 131.59 44.8K
11:36 131.71 132.11 131.67 132.03 33.1K
11:37 132.06 132.26 132.06 132.26 54.2K
11:38 132.37 132.37 131.94 131.94 15.7K
11:39 131.88 131.99 131.88 131.90 5.0K
11:40 131.90 131.90 131.77 131.79 16.1K
11:41 131.90 132.03 131.83 132.03 23.5K
11:42 132.03 132.20 131.97 132.00 11.2K
11:43 132.03 132.22 131.86 132.22 29.4K
11:44 132.22 132.25 132.00 132.00 19.0K
11:45 132.16 132.16 132.00 132.00 5.0K
11:46 132.03 132.22 132.00 132.22 11.6K
11:47 132.10 132.49 132.10 132.49 33.3K
11:48 132.46 132.50 132.38 132.38 89.9K
11:49 132.60 132.64 132.40 132.60 67.1K
11:50 132.49 132.66 132.49 132.64 9.9K
11:51 132.57 132.73 132.54 132.61 38.2K
11:52 132.60 132.66 132.51 132.53 18.7K
11:53 132.53 132.53 132.35 132.36 12.0K
11:54 132.36 132.48 132.36 132.36 8.5K
11:55 132.38 132.50 132.38 132.45 3.6K
11:56 132.40 132.69 132.40 132.50 32.5K
11:57 132.59 132.75 132.51 132.60 72.9K
11:58 132.79 132.99 132.79 132.98 97.1K
11:59 132.87 133.00 132.87 132.90 76.4K
12:00 132.80 132.80 132.62 132.76 30.8K
12:01 132.84 132.88 132.51 132.51 8.1K
12:02 132.50 132.56 132.46 132.50 5.9K
12:03 132.45 132.49 132.37 132.37 48.0K
12:04 132.40 132.48 132.29 132.47 5.3K
12:05 132.47 132.47 132.43 132.46 3.6K
12:06 132.46 132.46 132.40 132.40 10.7K
12:07 132.42 132.42 132.20 132.21 7.3K
12:08 132.22 132.22 132.08 132.10 7.8K
12:09 132.12 132.18 132.08 132.12 12.5K
12:10 132.06 132.33 132.06 132.33 22.7K
12:11 132.23 132.35 132.19 132.35 10.3K
12:12 132.35 132.38 132.28 132.35 1.8K
12:13 132.31 132.59 132.26 132.54 25.8K
12:14 132.59 132.59 132.41 132.41 16.6K
12:15 132.44 132.49 132.34 132.49 7.2K
12:16 132.49 132.56 132.26 132.35 17.4K
12:17 132.36 132.37 132.22 132.22 5.5K
12:18 132.13 132.14 131.96 132.05 34.3K
12:19 132.13 132.30 132.07 132.20 7.2K
12:20 132.18 132.18 132.00 132.00 8.0K
12:21 131.95 131.95 131.81 131.81 15.2K
12:22 131.78 131.89 131.75 131.89 12.3K
12:23 131.82 131.96 131.81 131.90 25.6K
12:24 132.00 132.00 131.87 131.89 7.2K
12:25 131.80 131.80 131.78 131.78 5.7K
12:26 131.78 131.78 131.45 131.55 70.0K
12:27 131.55 131.87 131.55 131.87 24.4K
12:28 131.85 132.33 131.85 132.23 34.3K
12:29 132.29 132.39 132.20 132.39 8.5K
12:30 132.45 132.49 132.27 132.35 35.3K
12:31 132.40 132.75 132.27 132.69 98.7K
12:32 132.73 132.75 132.60 132.75 26.7K
12:33 132.63 133.00 132.63 132.81 58.2K
12:34 132.63 132.63 132.49 132.52 14.8K
12:35 132.50 132.50 132.30 132.30 6.9K
12:36 132.25 132.26 131.89 132.23 23.1K
12:37 132.22 132.24 132.13 132.13 10.0K
12:38 132.00 132.15 131.95 132.15 23.0K
12:39 132.15 132.15 132.00 132.05 6.1K
12:40 132.05 132.50 132.05 132.45 80.2K
12:41 132.38 132.69 132.31 132.64 8.3K
12:42 132.70 132.70 132.49 132.49 48.8K
12:43 132.44 132.58 132.44 132.45 8.6K
12:44 132.54 132.54 132.28 132.28 12.8K
12:45 132.28 132.39 132.25 132.36 5.7K
12:46 132.39 132.45 132.33 132.33 4.3K
12:47 132.31 132.43 132.30 132.43 16.3K
12:48 132.45 132.59 132.45 132.54 17.6K
12:49 132.50 132.50 132.27 132.27 10.0K
12:50 132.25 132.28 132.17 132.28 21.5K
12:51 132.43 132.45 132.33 132.33 3.2K
12:52 132.45 132.50 132.45 132.50 5.9K
12:53 132.50 132.75 132.45 132.75 62.1K
12:54 132.68 132.84 132.40 132.40 46.1K
12:55 132.35 132.49 132.32 132.38 12.1K
12:56 132.40 132.40 132.18 132.26 10.5K
12:57 132.25 132.25 132.19 132.20 4.0K
12:58 132.15 132.15 131.91 131.91 19.1K
12:59 131.91 131.99 131.75 131.75 17.9K
13:00 131.75 131.75 131.50 131.74 63.0K
13:01 131.70 131.78 131.62 131.71 12.3K
13:02 131.68 132.40 131.61 132.40 68.7K
13:03 132.30 132.40 132.29 132.40 6.5K
13:04 132.40 132.49 132.31 132.47 58.3K
13:05 132.47 132.47 132.23 132.35 13.7K
13:06 132.50 132.59 132.44 132.59 35.6K
13:07 132.54 132.66 132.50 132.59 22.5K
13:08 132.52 132.52 132.45 132.50 10.6K
13:09 132.37 132.42 132.29 132.39 6.9K
13:10 132.30 132.60 132.30 132.60 21.5K
13:11 132.58 133.21 132.58 133.21 243.2K
13:12 133.14 133.37 132.84 132.88 120.6K
13:13 132.76 133.01 132.65 132.91 60.3K
13:14 132.91 132.99 132.65 132.70 15.8K
13:15 132.71 132.90 132.71 132.90 22.3K
13:16 132.87 133.31 132.70 133.31 72.7K
13:17 133.40 133.50 133.13 133.13 98.3K
13:18 133.26 133.34 133.06 133.26 35.4K
13:19 133.01 133.01 132.72 132.79 40.2K
13:20 132.70 132.83 132.70 132.73 42.4K
13:21 132.57 132.61 132.55 132.60 15.1K
13:22 132.60 132.78 132.40 132.65 33.5K
13:23 132.71 133.00 132.71 132.93 55.2K
13:24 132.99 133.00 132.90 132.99 25.2K
13:25 133.00 133.25 132.99 133.23 64.5K
13:26 133.12 133.22 132.97 133.10 36.5K
13:27 133.09 133.09 132.66 132.70 32.2K
13:28 132.71 132.80 132.64 132.64 21.8K
13:29 132.53 132.53 131.90 131.90 59.9K
13:30 132.00 132.07 131.56 131.60 30.2K
13:31 131.60 132.15 131.58 132.04 31.0K
13:32 132.25 132.65 132.24 132.38 36.0K
13:33 132.51 134.19 132.38 134.01 690.1K
13:34 134.05 134.05 133.75 133.95 316.5K
13:35 133.96 134.40 133.87 134.31 184.3K
13:36 134.35 134.50 134.13 134.27 114.7K
13:37 134.30 134.39 134.18 134.20 73.1K
13:38 134.13 134.35 133.79 134.31 129.5K
13:39 134.21 134.50 134.21 134.50 109.9K
13:40 134.50 135.13 134.42 135.13 415.8K
13:41 134.98 135.04 134.72 134.87 92.4K
13:42 134.85 134.92 134.28 134.41 78.7K
13:43 134.40 134.52 134.15 134.31 54.7K
13:44 134.31 134.31 133.90 134.00 72.9K
13:45 134.00 134.29 134.00 134.29 28.2K
13:46 134.29 134.30 134.16 134.25 28.8K
13:47 134.26 134.57 134.26 134.52 93.1K
13:48 134.49 134.49 134.30 134.30 28.7K
13:49 134.40 134.41 134.10 134.40 47.7K
13:50 134.45 134.45 134.30 134.30 13.1K
13:51 134.37 134.47 134.25 134.39 95.2K
13:52 134.30 134.50 134.30 134.34 57.4K
13:53 134.33 134.33 133.80 133.80 55.7K
13:54 133.90 133.97 133.85 133.86 107.3K
13:55 133.87 134.01 133.80 133.80 21.1K
13:56 133.78 134.00 133.78 133.90 20.8K
13:57 133.91 134.00 133.90 134.00 40.7K
13:58 134.00 134.00 133.43 133.43 49.4K
13:59 133.41 133.50 133.20 133.20 55.6K
14:00 133.14 133.28 133.02 133.02 54.0K
14:01 133.03 133.17 133.02 133.08 18.2K
14:02 133.05 133.09 132.87 133.09 71.0K
14:03 133.17 133.65 133.12 133.65 28.9K
14:04 133.54 133.74 133.54 133.74 21.0K
14:05 133.71 133.80 133.58 133.58 17.2K
14:06 133.69 133.69 133.50 133.65 47.5K
14:07 133.65 133.70 133.61 133.69 10.0K
14:08 133.75 133.89 133.70 133.85 12.2K
14:09 133.90 133.95 133.77 133.86 13.3K
14:10 133.88 133.89 133.75 133.80 15.0K
14:11 133.75 133.75 133.51 133.51 20.7K
14:12 133.40 133.60 133.40 133.50 14.1K
14:13 133.35 133.46 133.31 133.43 11.4K
14:14 133.40 133.40 133.32 133.32 9.0K
14:15 133.31 133.31 133.07 133.07 12.8K
14:16 133.13 133.38 133.13 133.16 14.5K
14:17 133.16 133.31 133.02 133.13 18.4K
14:18 133.03 133.18 133.00 133.00 31.7K
14:19 133.00 133.20 132.98 133.16 60.2K
14:20 133.27 133.27 133.07 133.07 3.3K
14:21 133.05 133.31 133.05 133.30 8.0K
14:22 133.27 133.43 133.27 133.43 17.5K
14:23 133.53 133.60 133.50 133.60 3.6K
14:24 133.65 133.75 133.59 133.70 10.9K
14:25 133.65 133.75 133.60 133.68 5.7K
14:26 133.70 133.95 133.68 133.68 71.0K
14:27 133.64 134.00 133.64 133.80 47.0K
14:28 133.76 133.76 133.27 133.27 15.6K
14:29 133.25 133.75 133.14 133.55 137.1K
14:30 133.53 133.53 133.20 133.20 9.2K
14:31 133.21 133.47 133.21 133.39 52.6K
14:32 133.40 133.49 133.30 133.36 10.8K
14:33 133.36 133.40 133.17 133.20 18.4K
14:34 133.05 133.05 132.82 133.00 58.2K
14:35 133.00 133.26 132.99 133.22 28.2K
14:36 133.15 133.25 133.15 133.24 6.2K
14:37 133.33 133.36 133.10 133.10 13.9K
14:38 133.02 133.25 133.02 133.25 9.7K
14:39 133.25 133.36 133.11 133.19 18.8K
14:40 133.09 133.40 133.09 133.30 68.9K
14:41 133.30 133.68 133.30 133.66 58.9K
14:42 133.51 133.66 133.50 133.58 27.4K
14:43 133.53 133.58 133.40 133.45 23.9K
14:44 133.50 133.61 133.50 133.54 22.5K
14:45 133.54 133.66 133.54 133.66 6.0K
14:46 133.65 133.75 133.60 133.66 9.3K
14:47 133.72 133.80 133.64 133.75 27.6K
14:48 133.67 133.70 133.50 133.70 19.9K
14:49 133.57 133.66 133.50 133.50 17.2K
14:50 133.58 133.59 133.51 133.58 9.3K
14:51 133.51 133.51 133.42 133.42 20.0K
14:52 133.40 133.40 133.29 133.34 24.2K
14:53 133.35 133.38 133.22 133.30 9.9K
14:54 133.30 133.30 133.22 133.24 7.1K
14:55 133.17 133.24 133.10 133.10 11.8K
14:56 133.10 133.30 133.10 133.25 22.2K
14:57 133.30 133.30 132.90 132.91 89.7K
14:58 132.92 133.04 132.80 133.04 31.8K
14:59 133.00 133.10 132.97 133.08 12.4K
15:00 133.00 133.10 132.85 132.92 17.6K
15:01 132.80 132.83 132.75 132.78 27.6K
15:02 132.92 133.00 132.80 132.81 24.7K
15:03 133.00 133.25 132.94 133.07 70.0K
15:04 133.03 133.09 132.86 132.86 10.3K
15:05 133.00 133.00 132.73 132.83 45.5K
15:06 132.98 133.21 132.97 133.11 49.5K
15:07 133.04 133.49 133.04 133.41 80.9K
15:08 133.50 133.56 133.32 133.32 46.2K
15:09 133.49 133.49 133.33 133.46 28.3K
15:10 133.51 133.75 133.51 133.58 66.3K
15:11 133.58 133.58 133.36 133.46 15.3K
15:12 133.50 133.50 133.41 133.45 18.0K
15:13 133.34 133.44 133.03 133.10 80.8K
15:14 133.05 133.05 132.75 132.75 46.1K
15:15 132.70 133.00 132.70 132.90 63.6K
15:16 132.85 132.99 132.85 132.91 32.2K
15:17 132.89 133.42 132.89 133.29 87.7K
15:18 133.50 133.52 133.17 133.31 195.5K
15:19 133.10 133.23 133.01 133.03 61.9K
15:20 133.05 133.18 133.04 133.16 91.8K
15:21 133.17 133.49 133.16 133.42 73.3K
15:22 133.46 133.50 133.00 133.01 97.0K
15:23 133.05 133.05 132.98 133.00 56.1K
15:24 133.03 133.03 132.81 132.81 49.1K
15:25 132.82 132.84 132.79 132.80 26.6K
15:26 132.79 132.90 132.72 132.85 38.2K
15:27 132.85 132.95 132.85 132.85 56.6K
15:28 132.88 132.95 132.75 132.80 97.4K
15:29 132.90 133.12 132.51 133.12 101.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar