Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
326.10
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 192.38 192.38 192.38 192.38 19.6K
09:15 191.95 191.95 190.05 190.05 79.9K
09:16 189.50 189.50 187.83 187.83 71.1K
09:17 187.98 188.41 187.98 188.40 32.0K
09:18 188.47 188.47 187.61 187.84 64.4K
09:19 188.38 188.74 188.08 188.24 44.9K
09:20 188.29 188.50 187.90 188.40 42.4K
09:21 188.44 189.29 188.31 188.70 27.2K
09:22 188.40 188.74 188.40 188.55 28.3K
09:23 188.56 188.86 188.40 188.86 14.5K
09:24 188.84 188.84 188.31 188.31 21.3K
09:25 188.39 188.39 188.01 188.01 42.6K
09:26 188.03 188.18 187.85 187.85 32.2K
09:27 187.68 188.03 187.65 187.65 21.1K
09:28 187.60 187.92 187.31 187.76 42.3K
09:29 187.60 187.60 187.41 187.48 37.7K
09:30 187.50 187.89 187.50 187.74 37.0K
09:31 187.65 187.65 187.20 187.38 67.8K
09:32 187.50 187.50 187.33 187.36 39.1K
09:33 187.36 187.36 187.18 187.20 23.5K
09:34 187.13 187.21 187.11 187.18 20.4K
09:35 187.21 187.67 187.21 187.57 20.8K
09:36 187.57 187.71 187.45 187.54 17.5K
09:37 187.45 187.45 187.30 187.30 9.3K
09:38 187.01 187.22 187.01 187.22 20.4K
09:39 187.22 187.22 187.04 187.22 48.2K
09:40 187.08 187.10 186.10 186.50 77.9K
09:41 186.43 186.68 186.30 186.54 28.6K
09:42 186.42 186.59 186.42 186.57 7.4K
09:43 186.57 186.57 186.30 186.30 16.0K
09:44 186.25 186.25 186.19 186.24 22.2K
09:45 186.24 186.38 186.19 186.20 27.0K
09:46 186.16 186.16 185.71 185.71 75.2K
09:47 185.80 186.05 185.80 185.98 22.4K
09:48 186.00 186.07 185.76 186.07 19.9K
09:49 186.02 186.02 185.90 186.00 11.8K
09:50 186.00 186.00 185.95 185.95 18.6K
09:51 185.99 186.03 185.86 186.03 17.5K
09:52 186.03 186.07 186.00 186.03 12.5K
09:53 186.00 186.16 186.00 186.00 10.7K
09:54 186.00 186.14 186.00 186.14 19.0K
09:55 185.93 186.01 185.93 185.99 16.5K
09:56 185.98 186.00 185.94 185.94 11.8K
09:57 185.95 185.96 185.90 185.95 40.1K
09:58 185.93 185.96 185.91 185.91 7.6K
09:59 185.81 185.81 185.65 185.65 20.9K
10:00 185.65 185.90 185.65 185.90 18.4K
10:01 185.90 186.00 185.80 185.80 7.1K
10:02 185.80 185.85 185.74 185.80 11.0K
10:03 185.80 185.90 185.75 185.84 14.1K
10:04 185.84 185.84 185.70 185.70 12.5K
10:05 185.60 185.77 185.60 185.60 9.0K
10:06 185.61 185.74 185.61 185.69 10.0K
10:07 185.68 185.78 185.68 185.69 6.4K
10:08 185.68 185.69 185.60 185.68 5.6K
10:09 185.67 185.90 185.65 185.90 14.8K
10:10 185.80 185.80 185.61 185.61 5.7K
10:11 185.60 185.73 185.60 185.67 16.3K
10:12 185.73 185.73 185.62 185.66 2.6K
10:13 185.70 185.70 185.67 185.67 2.7K
10:14 185.70 185.70 185.40 185.40 25.2K
10:15 185.39 185.39 185.15 185.18 12.2K
10:16 185.29 185.49 185.28 185.48 11.8K
10:17 185.47 185.48 185.45 185.45 6.4K
10:18 185.45 185.45 185.32 185.32 9.6K
10:19 185.32 185.32 185.31 185.32 10.2K
10:20 185.40 185.40 185.30 185.30 5.9K
10:21 185.30 185.30 185.20 185.20 37.1K
10:22 185.19 185.19 184.84 185.00 80.6K
10:23 184.95 184.99 184.93 184.99 6.0K
10:24 185.00 185.00 184.90 184.97 12.3K
10:25 184.97 184.97 184.85 184.90 18.5K
10:26 184.90 184.99 184.82 184.82 14.4K
10:27 184.77 184.85 184.65 184.85 7.4K
10:28 184.85 184.98 184.84 184.85 9.6K
10:29 184.85 184.85 184.55 184.62 3.7K
10:30 184.62 184.62 184.40 184.49 18.4K
10:31 184.49 184.53 184.45 184.50 3.5K
10:32 184.66 184.69 184.66 184.66 9.6K
10:33 184.66 184.66 184.54 184.54 21.6K
10:34 184.57 184.73 184.47 184.53 32.0K
10:35 184.63 184.68 184.63 184.68 6.4K
10:36 184.63 185.00 184.63 185.00 22.7K
10:37 184.92 185.30 184.92 185.30 3.8K
10:38 185.29 185.84 185.29 185.80 20.2K
10:39 185.84 185.85 185.65 185.85 14.3K
10:40 185.85 186.00 185.84 186.00 13.4K
10:41 186.00 186.00 185.80 185.80 22.3K
10:42 185.80 185.85 185.80 185.80 3.6K
10:43 185.84 186.12 185.84 186.06 21.9K
10:44 186.05 186.20 186.05 186.20 3.6K
10:45 186.11 186.30 186.11 186.30 3.7K
10:46 186.30 186.35 186.13 186.13 7.5K
10:47 186.30 186.30 185.87 186.13 12.4K
10:48 186.15 186.35 185.95 186.35 11.6K
10:49 186.30 186.34 186.17 186.28 1.1K
10:50 186.28 186.28 186.03 186.03 1.7K
10:51 186.09 186.25 186.09 186.24 1.3K
10:52 186.25 186.25 186.12 186.22 2.1K
10:53 186.20 186.25 186.10 186.11 5.5K
10:54 186.11 186.25 186.08 186.11 3.6K
10:55 186.11 186.11 186.00 186.00 5.8K
10:56 186.11 186.11 186.00 186.11 4.5K
10:57 186.11 186.11 186.00 186.10 0.8K
10:58 186.10 186.25 186.10 186.25 2.0K
10:59 186.23 186.24 186.10 186.10 1.0K
11:00 186.10 186.10 186.08 186.10 1.9K
11:01 186.05 186.05 186.00 186.00 2.1K
11:02 186.00 186.00 185.94 185.94 3.5K
11:03 185.90 185.94 185.90 185.90 2.2K
11:04 185.90 185.90 185.81 185.81 1.7K
11:05 185.80 185.80 185.61 185.73 8.8K
11:06 185.72 185.74 185.64 185.70 3.7K
11:07 185.52 185.52 185.40 185.45 6.7K
11:08 185.45 185.52 185.45 185.45 4.7K
11:09 185.45 185.58 185.41 185.45 1.3K
11:10 185.46 185.54 185.43 185.50 4.7K
11:11 185.50 185.72 185.50 185.65 3.8K
11:12 185.64 185.65 185.41 185.41 2.3K
11:13 185.41 185.41 185.32 185.32 4.7K
11:14 185.31 185.50 185.21 185.50 8.2K
11:15 185.50 185.50 185.40 185.42 4.1K
11:16 185.42 185.42 185.32 185.34 2.8K
11:17 185.35 185.39 185.25 185.26 2.7K
11:18 185.20 185.25 185.05 185.05 9.6K
11:19 185.20 185.31 185.06 185.25 4.9K
11:20 185.35 185.50 185.30 185.50 3.7K
11:21 185.50 185.95 185.49 185.95 13.7K
11:22 185.95 186.00 185.87 185.88 8.3K
11:23 185.90 185.90 185.85 185.90 3.3K
11:24 185.90 186.15 185.85 186.15 4.5K
11:25 186.15 186.30 186.15 186.30 6.3K
11:26 186.33 186.50 186.31 186.50 15.5K
11:27 186.50 186.50 186.38 186.40 5.8K
11:28 186.40 186.40 186.23 186.23 12.5K
11:29 186.26 186.57 186.23 186.55 6.2K
11:30 186.60 186.85 186.59 186.80 8.7K
11:31 186.85 187.50 186.85 187.39 45.8K
11:32 187.25 187.29 186.70 186.74 17.5K
11:33 186.55 186.76 186.55 186.72 3.7K
11:34 186.72 186.80 186.60 186.69 5.0K
11:35 186.65 186.65 186.41 186.55 8.4K
11:36 186.55 186.56 186.45 186.55 3.7K
11:37 186.46 186.56 186.22 186.51 4.5K
11:38 186.51 186.70 186.51 186.70 2.5K
11:39 186.70 186.70 186.65 186.69 3.5K
11:40 186.57 186.70 186.57 186.67 2.3K
11:41 186.68 186.75 186.67 186.75 5.5K
11:42 186.75 187.00 186.75 186.91 5.4K
11:43 186.91 187.00 186.72 186.87 3.4K
11:44 186.88 186.91 186.75 186.80 3.6K
11:45 186.90 186.90 186.72 186.86 2.7K
11:46 186.80 186.86 186.80 186.81 1.0K
11:47 186.80 186.84 186.60 186.60 2.7K
11:48 186.60 186.60 186.24 186.24 1.1K
11:49 186.39 186.39 186.24 186.24 3.6K
11:50 186.35 186.35 186.11 186.20 9.3K
11:51 186.19 186.19 186.03 186.15 3.2K
11:52 186.15 186.34 186.04 186.21 2.0K
11:53 186.33 186.54 186.21 186.54 2.3K
11:54 186.54 186.54 186.40 186.40 0.8K
11:55 186.49 186.49 186.23 186.23 4.0K
11:56 186.24 186.43 186.24 186.36 2.7K
11:57 186.39 186.39 186.20 186.39 1.3K
11:58 186.23 186.44 186.20 186.40 2.0K
11:59 186.40 186.43 186.30 186.30 0.5K
12:00 186.30 186.40 186.27 186.29 1.0K
12:01 186.40 186.40 186.20 186.29 2.1K
12:02 186.29 186.31 186.29 186.29 8.5K
12:03 186.29 186.35 186.29 186.30 0.4K
12:04 186.29 186.29 186.20 186.20 1.7K
12:05 186.20 186.20 186.11 186.12 0.9K
12:06 186.20 186.29 186.12 186.29 4.0K
12:07 186.25 186.29 186.25 186.25 0.5K
12:08 186.29 186.30 186.29 186.30 0.3K
12:09 186.30 186.45 186.30 186.36 2.6K
12:10 186.10 186.13 186.02 186.02 8.4K
12:11 186.09 186.15 186.00 186.15 6.1K
12:12 186.10 186.20 186.10 186.20 0.3K
12:13 186.09 186.25 186.09 186.25 1.4K
12:14 186.25 186.34 186.21 186.34 1.2K
12:15 186.17 186.17 186.08 186.08 1.2K
12:16 186.16 186.16 186.04 186.04 1.3K
12:17 186.04 186.20 186.04 186.20 4.3K
12:18 186.20 186.33 186.04 186.04 2.7K
12:19 186.10 186.30 186.10 186.29 1.3K
12:20 186.30 186.30 186.29 186.30 3.2K
12:21 186.30 186.85 186.30 186.84 8.2K
12:22 186.66 186.80 186.66 186.79 4.2K
12:23 186.79 186.88 186.59 186.78 11.3K
12:24 186.78 186.90 186.75 186.75 4.0K
12:25 186.75 186.90 186.67 186.90 1.2K
12:26 186.90 186.90 186.76 186.76 2.8K
12:27 186.78 186.79 186.76 186.78 0.2K
12:28 186.78 186.78 186.76 186.76 0.5K
12:29 186.76 186.76 186.67 186.67 2.2K
12:30 186.70 186.75 186.67 186.75 2.1K
12:31 186.67 186.70 186.51 186.68 2.2K
12:32 186.68 186.68 186.53 186.57 1.0K
12:33 186.53 186.86 186.39 186.84 7.5K
12:34 186.75 186.75 186.66 186.66 0.5K
12:35 186.66 186.72 186.55 186.55 0.7K
12:36 186.65 186.69 186.63 186.69 0.7K
12:37 186.69 186.69 186.65 186.65 0.3K
12:38 186.69 186.72 186.65 186.72 2.0K
12:39 186.72 186.80 186.63 186.69 1.6K
12:40 186.69 186.84 186.69 186.84 0.7K
12:41 186.80 186.80 186.66 186.66 0.4K
12:42 186.78 186.78 186.71 186.78 2.2K
12:43 186.78 186.80 186.68 186.68 6.5K
12:44 186.60 186.68 186.55 186.68 1.2K
12:45 186.70 186.70 186.56 186.66 1.8K
12:46 186.56 186.64 186.50 186.50 2.0K
12:47 186.54 186.65 186.50 186.65 3.3K
12:48 186.68 186.68 186.50 186.50 1.5K
12:49 186.48 186.50 186.46 186.49 4.5K
12:50 186.45 186.45 186.37 186.37 0.5K
12:51 186.16 186.40 186.16 186.40 4.9K
12:52 186.40 186.62 186.40 186.62 1.3K
12:53 186.62 186.70 186.61 186.61 1.6K
12:54 186.68 186.68 186.60 186.62 1.1K
12:55 186.60 186.62 186.55 186.55 5.7K
12:56 186.55 186.59 186.50 186.55 0.6K
12:57 186.55 186.55 186.35 186.45 1.7K
12:58 186.17 186.25 186.17 186.25 1.7K
12:59 186.25 186.25 186.06 186.10 2.0K
13:00 186.10 186.10 186.02 186.02 1.4K
13:01 186.10 186.26 186.10 186.20 1.1K
13:02 186.26 186.26 186.20 186.22 0.7K
13:03 186.22 186.22 186.01 186.01 2.6K
13:04 186.19 186.21 186.08 186.09 1.0K
13:05 186.09 186.22 186.09 186.22 4.4K
13:06 186.22 186.22 186.00 186.12 1.7K
13:07 186.02 186.19 186.01 186.19 1.6K
13:08 186.20 186.44 186.20 186.39 4.1K
13:09 186.21 186.29 186.15 186.26 1.5K
13:10 186.20 186.26 186.09 186.25 1.4K
13:11 186.25 186.25 186.11 186.25 0.3K
13:12 186.25 186.30 186.11 186.25 0.6K
13:13 186.39 186.39 186.25 186.39 0.3K
13:14 186.38 186.42 186.26 186.41 2.9K
13:15 186.41 186.41 186.25 186.25 5.7K
13:16 186.37 186.37 186.26 186.26 0.9K
13:17 186.38 186.38 186.27 186.38 0.3K
13:18 186.38 186.50 186.38 186.40 2.3K
13:19 186.43 186.50 186.40 186.40 2.5K
13:20 186.40 186.50 186.40 186.40 1.6K
13:21 186.52 186.52 186.41 186.50 1.0K
13:22 186.45 186.50 186.45 186.50 1.3K
13:23 186.50 186.59 186.50 186.59 1.3K
13:24 186.56 186.68 186.55 186.68 4.2K
13:25 186.60 186.70 186.55 186.55 1.5K
13:26 186.55 186.69 186.55 186.68 0.5K
13:27 186.65 186.67 186.55 186.66 1.1K
13:28 186.55 186.66 186.50 186.50 1.6K
13:29 186.50 186.50 186.41 186.50 1.4K
13:30 186.58 186.60 186.50 186.59 0.7K
13:31 186.50 186.50 186.40 186.50 3.6K
13:32 186.50 186.50 186.40 186.41 0.3K
13:33 186.40 186.57 186.40 186.57 0.5K
13:34 186.51 186.56 186.51 186.55 1.0K
13:35 186.55 186.59 186.44 186.59 0.2K
13:36 186.50 186.55 186.45 186.55 1.6K
13:37 186.50 186.50 186.40 186.50 1.3K
13:38 186.48 186.49 186.44 186.44 2.3K
13:39 186.44 186.44 186.38 186.43 3.6K
13:40 186.44 186.44 186.42 186.43 2.0K
13:41 186.43 186.43 186.35 186.35 3.2K
13:42 186.35 186.35 186.25 186.25 3.4K
13:43 186.32 186.32 186.09 186.20 1.8K
13:44 186.10 186.26 186.10 186.16 1.6K
13:45 186.16 186.24 186.10 186.10 0.1K
13:46 186.15 186.16 186.11 186.16 1.0K
13:47 186.16 186.16 186.16 186.16 0.6K
13:48 186.16 186.20 186.16 186.16 1.2K
13:49 186.20 186.20 186.16 186.16 1.6K
13:50 186.16 186.20 186.16 186.20 1.2K
13:51 186.20 186.57 186.20 186.53 8.0K
13:52 186.37 186.48 186.34 186.35 0.4K
13:53 186.48 186.48 186.45 186.46 1.0K
13:54 186.46 186.46 186.24 186.30 1.1K
13:55 186.30 186.32 186.25 186.32 1.3K
13:56 186.32 186.45 186.32 186.45 0.4K
13:57 186.45 186.45 186.31 186.44 0.4K
13:58 186.45 186.45 186.31 186.40 1.7K
13:59 186.40 186.40 186.32 186.32 0.7K
14:00 186.30 186.34 186.20 186.34 0.9K
14:01 186.29 186.29 186.12 186.28 2.0K
14:02 186.27 186.27 186.25 186.25 0.8K
14:03 186.26 186.26 186.10 186.11 23.5K
14:04 186.19 186.20 186.11 186.11 2.3K
14:05 186.01 186.15 186.00 186.15 2.6K
14:06 186.15 186.16 186.00 186.15 1.7K
14:07 186.15 186.20 186.14 186.14 0.6K
14:08 186.14 186.20 186.14 186.14 0.5K
14:09 186.14 186.16 186.01 186.01 1.7K
14:10 186.20 186.20 186.05 186.05 1.4K
14:11 186.01 186.15 186.01 186.15 0.7K
14:12 186.05 186.05 185.85 185.90 10.5K
14:13 185.90 185.90 185.90 185.90 1.2K
14:14 185.90 185.90 185.58 185.58 4.4K
14:15 185.65 185.73 185.60 185.73 6.8K
14:16 185.73 185.73 185.54 185.54 1.3K
14:17 185.51 185.88 185.51 185.72 4.8K
14:18 185.72 185.86 185.72 185.73 3.3K
14:19 185.72 185.88 185.65 185.88 3.8K
14:20 185.81 185.81 185.73 185.73 1.6K
14:21 185.70 185.77 185.70 185.71 1.3K
14:22 185.71 185.77 185.69 185.77 7.3K
14:23 185.77 185.77 185.70 185.70 2.3K
14:24 185.70 185.75 185.70 185.75 2.0K
14:25 185.73 185.73 185.52 185.52 1.4K
14:26 185.65 185.67 185.61 185.67 0.6K
14:27 185.65 185.65 185.55 185.55 2.1K
14:28 185.55 185.55 185.50 185.50 4.2K
14:29 185.50 185.57 185.40 185.40 5.2K
14:30 185.53 185.60 185.42 185.47 8.2K
14:31 185.60 185.60 185.40 185.60 3.2K
14:32 185.50 185.50 185.45 185.47 1.5K
14:33 185.45 185.45 185.10 185.18 10.3K
14:34 185.18 185.18 185.10 185.13 3.0K
14:35 185.12 185.36 185.12 185.19 11.2K
14:36 185.35 185.39 185.26 185.39 2.1K
14:37 185.39 185.44 185.39 185.44 11.7K
14:38 185.40 185.56 185.40 185.40 5.6K
14:39 185.40 185.62 185.40 185.55 3.2K
14:40 185.58 185.58 185.50 185.58 1.8K
14:41 185.58 185.69 185.51 185.62 3.2K
14:42 185.55 185.80 185.55 185.72 5.2K
14:43 185.80 185.99 185.51 185.51 20.7K
14:44 185.51 185.74 185.51 185.57 4.3K
14:45 185.65 185.75 185.56 185.65 1.2K
14:46 185.74 185.75 185.58 185.58 3.8K
14:47 185.63 185.63 185.51 185.51 0.7K
14:48 185.51 185.76 185.51 185.75 11.1K
14:49 185.71 185.71 185.63 185.65 1.2K
14:50 185.65 185.74 185.51 185.51 8.3K
14:51 185.50 185.71 185.50 185.55 5.9K
14:52 185.65 185.73 185.56 185.72 0.9K
14:53 185.72 185.72 185.50 185.52 4.8K
14:54 185.52 185.72 185.50 185.72 7.3K
14:55 185.68 185.94 185.65 185.65 5.8K
14:56 185.70 185.92 185.70 185.82 5.9K
14:57 185.82 185.90 185.82 185.89 0.6K
14:58 185.85 186.18 185.80 186.13 14.9K
14:59 186.23 186.45 186.11 186.45 22.2K
15:00 186.45 186.49 186.34 186.34 5.2K
15:01 186.34 186.34 186.33 186.33 9.5K
15:02 186.33 186.48 186.30 186.40 17.4K
15:03 186.40 186.40 186.35 186.35 4.6K
15:04 186.33 186.33 186.15 186.15 4.6K
15:05 186.06 186.25 186.05 186.25 8.0K
15:06 186.14 186.25 186.10 186.10 5.2K
15:07 186.14 186.17 186.07 186.17 2.6K
15:08 186.15 186.15 186.01 186.01 6.9K
15:09 186.00 186.24 186.00 186.24 29.7K
15:10 186.39 186.39 186.27 186.33 27.1K
15:11 186.33 186.33 186.22 186.30 4.6K
15:12 186.30 186.30 186.10 186.20 2.9K
15:13 186.10 186.10 186.02 186.06 16.5K
15:14 186.05 186.19 185.90 185.90 30.5K
15:15 185.90 185.93 185.81 185.81 7.0K
15:16 185.85 185.85 185.28 185.40 29.5K
15:17 185.34 185.49 185.34 185.47 8.6K
15:18 185.45 185.89 185.37 185.78 56.2K
15:19 185.65 185.85 185.52 185.56 18.4K
15:20 185.56 185.74 185.51 185.70 16.1K
15:21 185.75 185.75 185.70 185.74 6.8K
15:22 185.74 185.97 185.74 185.85 10.8K
15:23 185.90 185.95 185.90 185.94 11.6K
15:24 185.99 185.99 185.90 185.90 24.0K
15:25 185.92 185.95 185.91 185.92 5.2K
15:26 185.90 185.90 185.82 185.90 21.9K
15:27 185.90 185.90 185.85 185.85 11.5K
15:28 185.90 185.90 185.80 185.80 17.9K
15:29 185.83 185.90 185.75 185.90 30.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar