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
09:07 141.90 141.90 141.90 141.90 129.0K
09:15 142.58 143.56 142.26 143.31 468.2K
09:16 143.36 143.38 142.77 143.38 265.9K
09:17 143.38 143.49 143.28 143.48 107.8K
09:18 143.48 143.48 143.28 143.40 147.5K
09:19 143.41 143.98 143.41 143.87 202.8K
09:20 143.63 143.86 143.41 143.59 167.3K
09:21 143.67 144.25 143.34 144.25 227.8K
09:22 144.26 144.45 144.23 144.23 164.2K
09:23 144.15 144.17 143.82 143.82 113.3K
09:24 143.90 144.00 143.85 143.98 108.9K
09:25 144.00 144.00 143.42 143.69 70.4K
09:26 143.69 143.79 143.50 143.50 44.5K
09:27 143.52 143.60 143.22 143.22 94.3K
09:28 143.21 143.31 143.14 143.31 68.1K
09:29 143.19 143.19 142.81 143.00 147.5K
09:30 142.92 143.33 142.92 143.20 64.2K
09:31 143.24 143.24 143.06 143.17 35.0K
09:32 143.17 143.17 142.72 142.83 89.6K
09:33 142.93 142.93 142.31 142.70 62.3K
09:34 142.56 142.56 142.00 142.04 94.9K
09:35 142.10 142.10 141.27 141.27 150.4K
09:36 141.30 141.38 140.85 141.38 162.9K
09:37 141.35 141.51 140.80 140.80 86.1K
09:38 140.82 140.82 139.24 139.48 267.5K
09:39 140.01 140.01 139.11 139.46 174.4K
09:40 139.35 139.44 138.74 139.37 217.4K
09:41 139.51 139.57 138.82 139.57 100.4K
09:42 139.86 140.13 139.35 140.13 162.5K
09:43 140.19 140.20 139.90 140.15 101.2K
09:44 140.15 140.20 139.71 139.71 86.1K
09:45 139.71 139.82 139.20 139.20 69.6K
09:46 139.28 139.56 139.15 139.47 41.6K
09:47 139.46 139.83 139.46 139.71 66.6K
09:48 139.80 139.80 139.25 139.56 38.3K
09:49 139.60 139.60 139.30 139.30 24.6K
09:50 139.30 139.30 139.12 139.22 29.5K
09:51 139.16 139.49 139.11 139.11 57.6K
09:52 139.11 139.15 138.82 139.00 156.6K
09:53 138.97 139.44 138.97 139.07 51.0K
09:54 139.07 139.43 139.00 139.43 24.8K
09:55 139.32 139.32 138.86 138.99 50.3K
09:56 139.04 139.10 138.90 139.10 28.3K
09:57 139.17 139.20 138.92 139.11 43.8K
09:58 139.09 139.52 138.93 139.52 42.3K
09:59 139.63 139.70 139.44 139.70 38.2K
10:00 139.74 139.80 139.42 139.42 26.2K
10:01 139.54 139.56 139.12 139.55 21.3K
10:02 139.54 139.54 139.19 139.19 25.8K
10:03 139.29 139.29 139.10 139.29 12.6K
10:04 139.25 139.28 139.22 139.23 12.5K
10:05 139.21 139.21 138.91 139.08 57.4K
10:06 139.11 139.30 139.11 139.30 5.4K
10:07 139.30 139.55 139.30 139.55 50.2K
10:08 139.70 139.90 139.60 139.90 20.1K
10:09 140.00 140.00 139.79 139.89 17.5K
10:10 139.96 139.96 139.79 139.83 17.9K
10:11 139.84 139.94 139.73 139.73 34.8K
10:12 139.73 139.85 139.72 139.72 13.8K
10:13 139.70 139.72 139.65 139.66 10.6K
10:14 139.80 139.90 139.67 139.71 12.6K
10:15 139.67 139.89 139.65 139.66 19.8K
10:16 139.66 139.89 139.65 139.81 10.3K
10:17 139.90 140.50 139.90 140.50 69.6K
10:18 140.50 140.50 140.07 140.18 30.3K
10:19 140.18 140.25 139.77 139.80 36.7K
10:20 139.90 139.99 139.80 139.98 20.9K
10:21 140.19 140.20 140.04 140.20 9.8K
10:22 140.21 140.49 140.21 140.38 28.1K
10:23 140.33 140.33 140.05 140.11 30.9K
10:24 140.14 140.14 139.91 139.91 66.9K
10:25 139.93 140.29 139.93 140.14 16.2K
10:26 140.14 140.19 140.00 140.11 16.6K
10:27 140.11 140.11 139.77 139.77 20.9K
10:28 139.76 140.04 139.76 140.00 12.1K
10:29 140.00 140.10 140.00 140.00 12.7K
10:30 140.10 140.10 139.94 139.94 11.1K
10:31 139.83 140.15 139.83 140.15 17.2K
10:32 140.20 140.40 140.20 140.40 8.6K
10:33 140.44 140.61 140.40 140.61 69.5K
10:34 140.62 140.65 140.54 140.62 32.7K
10:35 140.54 140.54 140.41 140.50 6.7K
10:36 140.50 140.50 140.06 140.06 51.3K
10:37 140.29 140.30 140.23 140.30 8.1K
10:38 140.30 140.30 140.11 140.24 15.4K
10:39 140.20 140.29 140.05 140.05 16.5K
10:40 140.00 140.10 140.00 140.08 10.6K
10:41 140.08 140.20 140.06 140.14 4.4K
10:42 140.14 140.14 139.90 139.90 25.4K
10:43 139.98 140.15 139.83 140.15 16.5K
10:44 140.11 140.35 140.11 140.22 50.3K
10:45 140.35 140.35 140.16 140.23 4.3K
10:46 140.22 140.34 140.12 140.34 6.7K
10:47 140.15 140.20 140.01 140.20 11.2K
10:48 140.24 140.31 140.21 140.31 5.1K
10:49 140.32 140.32 140.22 140.22 4.7K
10:50 140.21 140.33 140.21 140.33 4.6K
10:51 140.11 140.27 140.10 140.17 7.3K
10:52 140.16 140.28 140.16 140.21 2.6K
10:53 140.28 140.49 140.24 140.49 19.6K
10:54 140.40 140.49 140.37 140.40 4.9K
10:55 140.40 140.41 140.30 140.30 9.3K
10:56 140.37 140.41 140.24 140.34 9.5K
10:57 140.40 140.45 140.36 140.40 10.0K
10:58 140.39 140.39 140.25 140.25 8.2K
10:59 140.25 140.35 140.25 140.30 6.2K
11:00 140.33 140.51 140.32 140.51 28.4K
11:01 140.50 140.52 140.49 140.52 7.7K
11:02 140.53 140.79 140.53 140.79 49.8K
11:03 140.60 140.95 140.53 140.84 150.0K
11:04 140.80 141.02 140.78 140.91 52.9K
11:05 140.98 141.03 140.92 141.00 14.6K
11:06 141.11 141.38 141.10 141.20 43.1K
11:07 141.01 141.01 140.80 140.91 36.1K
11:08 140.90 140.98 140.77 140.77 17.7K
11:09 140.70 140.71 140.36 140.36 44.5K
11:10 140.47 140.47 140.20 140.20 13.1K
11:11 140.35 140.35 140.20 140.21 4.5K
11:12 140.21 140.35 140.21 140.30 7.3K
11:13 140.29 140.29 140.05 140.25 26.5K
11:14 140.34 140.50 140.25 140.39 6.8K
11:15 140.44 140.54 140.43 140.51 1.8K
11:16 140.43 140.68 140.43 140.60 4.5K
11:17 140.65 140.65 140.47 140.60 8.3K
11:18 140.59 140.63 140.47 140.54 5.5K
11:19 140.55 140.58 140.45 140.52 4.3K
11:20 140.57 140.65 140.52 140.52 6.8K
11:21 140.59 140.59 140.20 140.20 16.1K
11:22 140.31 140.50 140.17 140.50 8.9K
11:23 140.42 140.50 140.35 140.43 5.8K
11:24 140.50 140.50 140.30 140.30 6.6K
11:25 140.30 140.34 140.25 140.26 4.9K
11:26 140.26 140.41 140.16 140.16 9.5K
11:27 140.10 140.37 140.02 140.15 13.0K
11:28 140.01 140.01 139.55 140.00 110.2K
11:29 140.00 140.00 139.76 139.97 20.9K
11:30 139.97 139.97 139.87 139.90 10.0K
11:31 139.94 140.00 139.86 139.90 5.2K
11:32 139.90 140.01 139.90 139.90 4.4K
11:33 139.91 140.10 139.90 140.01 3.9K
11:34 140.03 140.04 139.90 140.00 4.4K
11:35 139.95 140.09 139.95 140.09 18.3K
11:36 140.10 140.34 140.00 140.34 30.0K
11:37 140.32 140.46 140.25 140.25 6.2K
11:38 140.32 140.48 140.32 140.46 4.4K
11:39 140.40 140.40 140.27 140.30 3.5K
11:40 140.25 140.45 140.25 140.44 4.7K
11:41 140.28 140.49 140.28 140.45 25.9K
11:42 140.48 140.74 140.45 140.74 88.5K
11:43 140.79 140.79 140.68 140.71 10.3K
11:44 140.70 140.70 140.57 140.63 10.0K
11:45 140.61 140.61 140.41 140.45 23.0K
11:46 140.44 140.44 140.30 140.30 3.1K
11:47 140.35 140.56 140.35 140.56 43.1K
11:48 140.50 140.56 140.50 140.56 5.1K
11:49 140.48 140.48 140.13 140.28 53.3K
11:50 140.29 140.30 140.18 140.25 3.8K
11:51 140.25 140.56 140.25 140.56 4.8K
11:52 140.56 140.56 140.47 140.47 2.9K
11:53 140.32 140.46 140.30 140.33 2.7K
11:54 140.46 140.55 140.38 140.48 12.4K
11:55 140.51 140.51 140.39 140.50 6.7K
11:56 140.50 140.50 140.40 140.49 1.5K
11:57 140.49 140.50 140.40 140.40 1.5K
11:58 140.47 140.49 140.41 140.48 2.7K
11:59 140.48 140.49 140.42 140.49 0.9K
12:00 140.48 140.51 140.40 140.40 15.2K
12:01 140.25 140.69 140.25 140.69 61.6K
12:02 140.69 140.69 140.33 140.40 47.9K
12:03 140.34 140.39 140.34 140.39 5.3K
12:04 140.34 140.44 140.29 140.29 17.7K
12:05 140.21 140.31 140.16 140.22 14.9K
12:06 140.38 140.40 140.20 140.30 9.9K
12:07 140.30 140.30 140.16 140.16 1.0K
12:08 140.16 140.30 140.16 140.20 1.6K
12:09 140.20 140.20 140.02 140.02 26.0K
12:10 140.01 140.06 140.01 140.03 5.4K
12:11 140.17 140.53 140.09 140.53 26.9K
12:12 140.50 140.75 140.50 140.68 50.6K
12:13 140.67 140.75 140.66 140.70 23.6K
12:14 140.73 140.85 140.66 140.85 53.3K
12:15 140.80 140.99 140.80 140.80 28.8K
12:16 140.80 140.91 140.65 140.80 21.5K
12:17 140.80 140.80 140.70 140.73 8.2K
12:18 140.65 140.99 140.65 140.68 39.6K
12:19 140.86 141.04 140.75 140.98 181.6K
12:20 141.03 141.10 140.82 140.97 18.0K
12:21 140.97 140.99 140.74 140.74 16.0K
12:22 140.83 140.83 140.58 140.60 11.5K
12:23 140.60 140.81 140.60 140.74 18.2K
12:24 140.62 140.70 140.56 140.56 2.7K
12:25 140.56 140.70 140.56 140.62 6.9K
12:26 140.61 140.68 140.61 140.63 3.3K
12:27 140.62 140.75 140.60 140.75 9.5K
12:28 140.70 141.00 140.68 141.00 16.0K
12:29 141.10 141.19 141.03 141.12 9.5K
12:30 141.06 141.42 141.06 141.41 87.8K
12:31 141.32 141.50 141.08 141.08 121.3K
12:32 141.00 141.10 140.99 141.00 12.2K
12:33 140.99 141.19 140.95 141.11 6.0K
12:34 141.12 141.25 141.00 141.00 15.9K
12:35 141.10 141.10 140.91 140.96 23.0K
12:36 140.96 140.98 140.80 140.80 3.2K
12:37 140.80 140.80 140.69 140.80 3.6K
12:38 140.80 140.80 140.79 140.79 2.7K
12:39 140.79 140.80 140.66 140.66 6.5K
12:40 140.66 140.66 140.33 140.33 36.2K
12:41 140.42 140.47 140.33 140.47 6.1K
12:42 140.38 140.46 140.31 140.46 6.2K
12:43 140.45 140.51 140.39 140.45 3.7K
12:44 140.46 140.61 140.46 140.55 1.5K
12:45 140.46 140.55 140.40 140.51 10.3K
12:46 140.42 140.59 140.41 140.54 4.2K
12:47 140.46 140.46 140.35 140.35 9.6K
12:48 140.44 140.44 140.30 140.31 17.8K
12:49 140.30 140.31 140.11 140.11 13.1K
12:50 140.19 140.22 140.15 140.15 3.4K
12:51 140.35 140.91 140.35 140.86 54.0K
12:52 140.93 140.96 140.76 140.95 25.4K
12:53 141.24 141.24 140.90 140.90 37.5K
12:54 141.00 141.10 140.85 140.85 62.4K
12:55 140.93 140.93 140.61 140.71 18.9K
12:56 140.71 141.00 140.71 140.95 124.7K
12:57 140.92 141.00 140.77 141.00 23.3K
12:58 140.83 140.94 140.83 140.85 1.2K
12:59 141.00 141.10 140.89 141.10 219.7K
13:00 141.04 141.15 140.91 141.00 8.4K
13:01 141.00 141.00 140.71 140.71 3.3K
13:02 140.71 140.83 140.65 140.70 9.1K
13:03 140.70 140.70 140.51 140.65 2.8K
13:04 140.65 140.76 140.61 140.61 3.9K
13:05 140.62 140.73 140.61 140.63 1.3K
13:06 140.63 140.69 140.51 140.51 5.0K
13:07 140.40 140.49 140.30 140.30 26.3K
13:08 140.31 140.50 140.31 140.50 29.2K
13:09 140.58 140.80 140.50 140.55 8.7K
13:10 140.61 140.61 140.41 140.44 4.2K
13:11 140.50 140.52 140.31 140.47 22.6K
13:12 140.47 140.47 140.29 140.44 4.6K
13:13 140.33 140.50 140.33 140.50 1.3K
13:14 140.38 140.49 140.36 140.49 0.9K
13:15 140.37 140.48 140.36 140.48 3.3K
13:16 140.48 140.48 140.26 140.26 10.9K
13:17 140.20 140.27 140.09 140.09 25.5K
13:18 140.16 140.20 140.01 140.14 19.4K
13:19 140.05 140.14 140.01 140.05 11.0K
13:20 140.01 140.14 140.01 140.14 5.9K
13:21 140.25 140.50 140.25 140.41 25.8K
13:22 140.60 140.61 140.48 140.57 21.6K
13:23 140.48 140.57 140.32 140.40 6.2K
13:24 140.29 140.58 140.29 140.48 11.4K
13:25 140.48 140.74 140.37 140.65 5.9K
13:26 140.58 140.65 140.56 140.56 2.1K
13:27 140.65 140.65 140.44 140.44 5.4K
13:28 140.42 140.60 140.42 140.60 3.6K
13:29 140.49 140.60 140.49 140.60 4.6K
13:30 140.60 140.60 140.52 140.54 3.7K
13:31 140.53 140.65 140.53 140.64 4.3K
13:32 140.64 140.64 140.45 140.45 11.6K
13:33 140.49 140.51 140.37 140.37 3.4K
13:34 140.33 140.43 140.28 140.35 9.3K
13:35 140.40 140.49 140.36 140.40 6.5K
13:36 140.39 140.49 140.37 140.39 7.1K
13:37 140.39 140.45 140.33 140.36 3.8K
13:38 140.36 140.36 140.25 140.25 0.8K
13:39 140.30 140.39 140.27 140.39 4.7K
13:40 140.27 140.42 140.27 140.31 3.7K
13:41 140.30 140.31 140.19 140.19 3.2K
13:42 140.24 140.30 140.12 140.30 8.5K
13:43 140.26 140.26 140.15 140.19 4.8K
13:44 140.19 140.43 140.19 140.34 17.1K
13:45 140.26 140.38 140.26 140.28 3.1K
13:46 140.28 140.28 140.19 140.21 8.7K
13:47 140.20 140.25 140.19 140.25 13.5K
13:48 140.23 140.33 140.23 140.29 2.5K
13:49 140.23 140.38 140.22 140.26 12.6K
13:50 140.26 140.38 140.21 140.21 8.1K
13:51 140.41 140.41 140.35 140.35 1.8K
13:52 140.35 140.40 140.29 140.29 3.1K
13:53 140.35 140.45 140.33 140.38 2.2K
13:54 140.38 140.54 140.35 140.54 4.0K
13:55 140.54 140.60 140.54 140.55 0.9K
13:56 140.60 140.60 140.50 140.50 3.2K
13:57 140.42 140.54 140.41 140.49 3.5K
13:58 140.53 140.65 140.53 140.59 12.5K
13:59 140.77 140.94 140.60 140.94 26.0K
14:00 140.89 141.00 140.66 140.75 28.8K
14:01 141.00 141.00 140.70 140.70 192.8K
14:02 140.80 140.80 140.50 140.50 57.5K
14:03 140.50 140.50 140.01 140.03 72.6K
14:04 140.06 140.20 140.06 140.12 8.0K
14:05 140.13 140.44 140.13 140.34 7.5K
14:06 140.30 140.34 140.20 140.21 10.7K
14:07 140.20 140.29 140.12 140.29 4.0K
14:08 140.21 140.31 140.16 140.20 16.8K
14:09 140.27 140.27 140.15 140.16 3.2K
14:10 140.15 140.20 140.10 140.10 7.0K
14:11 140.10 140.21 140.07 140.21 18.8K
14:12 140.07 140.07 139.70 139.70 59.0K
14:13 139.74 139.78 139.64 139.77 10.9K
14:14 139.66 139.95 139.66 139.88 9.9K
14:15 139.89 139.95 139.82 139.95 6.3K
14:16 140.00 140.14 139.95 140.14 11.8K
14:17 140.20 140.28 140.15 140.20 7.3K
14:18 140.22 140.30 140.22 140.30 2.1K
14:19 140.32 140.47 140.32 140.44 18.4K
14:20 140.46 140.50 140.31 140.39 12.1K
14:21 140.37 140.37 140.01 140.19 21.8K
14:22 140.19 140.19 140.08 140.08 4.6K
14:23 140.15 140.35 140.15 140.35 8.3K
14:24 140.40 140.46 140.30 140.30 10.5K
14:25 140.31 140.40 140.27 140.30 3.7K
14:26 140.30 140.40 140.29 140.35 5.5K
14:27 140.24 140.24 140.03 140.03 9.4K
14:28 140.17 140.26 140.07 140.16 3.3K
14:29 140.16 140.20 140.01 140.01 5.5K
14:30 140.13 140.42 140.13 140.33 36.3K
14:31 140.33 140.35 140.33 140.33 2.4K
14:32 140.33 140.33 140.11 140.29 5.1K
14:33 140.11 140.26 140.11 140.25 11.8K
14:34 140.29 140.35 140.24 140.35 9.1K
14:35 140.30 140.39 140.30 140.35 5.5K
14:36 140.39 140.43 140.35 140.35 12.0K
14:37 140.32 140.44 140.30 140.44 5.2K
14:38 140.33 140.39 140.25 140.39 9.7K
14:39 140.28 140.49 140.27 140.35 10.1K
14:40 140.31 140.38 140.31 140.37 1.8K
14:41 140.44 140.74 140.32 140.32 57.3K
14:42 140.44 140.45 140.35 140.43 1.6K
14:43 140.40 140.40 140.34 140.34 7.3K
14:44 140.34 140.45 140.34 140.44 7.5K
14:45 140.42 140.43 140.26 140.26 1.3K
14:46 140.27 140.48 140.27 140.38 12.0K
14:47 140.38 140.40 140.25 140.34 11.9K
14:48 140.25 140.30 140.01 140.02 46.0K
14:49 140.17 140.17 140.00 140.10 20.6K
14:50 140.08 140.44 140.08 140.40 9.5K
14:51 140.43 140.47 140.43 140.44 28.3K
14:52 140.44 140.68 140.44 140.58 22.3K
14:53 140.58 140.58 140.35 140.37 3.2K
14:54 140.30 140.47 140.24 140.24 8.8K
14:55 140.39 140.50 140.38 140.45 15.0K
14:56 140.46 140.46 140.11 140.11 7.3K
14:57 140.21 140.21 140.02 140.11 19.7K
14:58 140.00 140.20 140.00 140.10 20.1K
14:59 140.04 140.37 140.04 140.25 19.0K
15:00 140.24 140.32 140.15 140.15 26.9K
15:01 140.24 140.30 140.15 140.15 19.6K
15:02 140.30 140.57 140.22 140.30 179.9K
15:03 140.30 140.30 139.85 139.85 69.4K
15:04 139.71 139.94 139.71 139.89 5.9K
15:05 139.95 139.95 139.72 139.81 23.0K
15:06 139.82 140.12 139.82 139.94 25.4K
15:07 140.06 140.11 140.00 140.11 32.9K
15:08 140.11 140.14 139.95 140.13 36.8K
15:09 140.11 140.42 140.01 140.42 94.8K
15:10 140.36 140.45 140.27 140.43 75.6K
15:11 140.49 140.60 140.32 140.59 111.1K
15:12 140.50 140.60 140.38 140.42 30.3K
15:13 140.57 140.59 140.43 140.50 97.9K
15:14 140.58 140.97 140.58 140.97 42.6K
15:15 140.97 140.99 140.37 140.44 151.2K
15:16 140.43 140.49 140.43 140.47 12.8K
15:17 140.37 140.44 140.37 140.39 10.2K
15:18 140.22 140.22 140.01 140.07 62.5K
15:19 140.18 140.19 140.10 140.10 23.9K
15:20 140.10 140.22 139.98 139.99 182.2K
15:21 140.00 140.08 139.95 140.06 22.3K
15:22 140.06 140.25 140.06 140.25 13.4K
15:23 140.25 140.25 140.08 140.08 38.3K
15:24 140.16 140.16 139.90 139.90 58.8K
15:25 139.90 139.90 139.80 139.81 25.2K
15:26 139.85 139.90 139.85 139.90 28.6K
15:27 139.90 139.93 139.86 139.87 25.1K
15:28 139.90 139.90 139.76 139.76 73.8K
15:29 139.76 140.27 139.61 140.27 54.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar