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
09:07 185.90 185.90 185.90 185.90 12.4K
09:15 186.41 186.41 185.74 185.78 48.1K
09:16 185.55 185.91 185.00 185.20 28.6K
09:17 185.24 185.57 185.12 185.12 10.8K
09:18 185.24 185.83 185.10 185.83 11.8K
09:19 185.87 187.55 185.87 187.55 63.7K
09:20 187.60 187.60 186.90 187.00 51.5K
09:21 187.02 187.02 186.55 186.59 27.0K
09:22 186.72 187.18 186.72 187.12 25.2K
09:23 186.93 187.44 186.89 187.25 27.0K
09:24 187.10 187.10 186.87 186.95 12.6K
09:25 186.98 187.64 186.72 187.59 35.3K
09:26 187.56 187.56 187.29 187.29 23.1K
09:27 187.48 187.48 187.05 187.09 15.2K
09:28 187.29 187.29 187.00 187.08 7.5K
09:29 187.20 187.25 187.06 187.15 6.1K
09:30 186.98 187.96 186.98 187.88 27.2K
09:31 187.79 187.90 187.60 187.60 22.9K
09:32 187.50 187.60 187.22 187.60 9.9K
09:33 187.60 187.60 187.05 187.19 9.3K
09:34 187.19 187.19 186.71 186.79 13.7K
09:35 186.70 186.70 186.11 186.30 11.9K
09:36 186.68 186.75 186.61 186.75 8.3K
09:37 186.44 186.44 186.19 186.19 17.3K
09:38 186.15 186.30 186.15 186.28 10.3K
09:39 186.31 186.61 186.23 186.61 4.2K
09:40 186.51 186.97 186.51 186.97 5.8K
09:41 186.90 186.90 186.38 186.49 3.4K
09:42 186.47 186.75 186.40 186.56 6.0K
09:43 186.41 186.64 186.40 186.60 1.5K
09:44 186.51 186.51 186.15 186.15 3.9K
09:45 186.16 186.30 186.11 186.25 5.4K
09:46 186.55 186.61 186.46 186.60 3.2K
09:47 186.70 186.85 186.31 186.47 10.2K
09:48 186.63 186.80 186.63 186.75 5.6K
09:49 186.80 186.98 186.80 186.85 2.1K
09:50 186.80 186.85 186.75 186.83 2.8K
09:51 186.80 186.83 186.71 186.74 3.0K
09:52 186.72 186.94 186.42 186.94 7.1K
09:53 186.88 186.88 186.56 186.60 4.3K
09:54 186.60 186.75 186.51 186.52 6.4K
09:55 186.38 186.46 186.34 186.37 4.6K
09:56 186.48 186.48 186.25 186.43 4.4K
09:57 186.39 186.39 186.17 186.34 4.7K
09:58 186.16 186.16 185.91 185.91 29.2K
09:59 185.84 185.90 185.80 185.89 4.1K
10:00 185.89 185.90 185.76 185.85 3.7K
10:01 185.88 186.35 185.80 185.97 6.4K
10:02 186.09 186.09 185.87 185.87 9.7K
10:03 185.81 185.87 185.76 185.80 5.4K
10:04 185.80 185.90 185.71 185.89 1.4K
10:05 185.96 185.99 185.89 185.90 4.3K
10:06 185.90 186.20 185.90 186.20 10.2K
10:07 186.20 186.39 186.16 186.17 7.8K
10:08 186.23 186.29 186.12 186.14 2.8K
10:09 186.27 186.31 186.16 186.31 1.4K
10:10 186.30 186.48 186.30 186.48 1.6K
10:11 186.41 186.48 186.41 186.42 1.3K
10:12 186.42 186.49 186.40 186.40 0.3K
10:13 186.40 186.45 186.31 186.31 0.8K
10:14 186.44 186.44 186.22 186.35 2.7K
10:15 186.35 186.38 186.17 186.38 1.6K
10:16 186.36 186.36 186.27 186.30 1.9K
10:17 186.30 186.40 186.30 186.31 3.8K
10:18 186.40 186.74 186.31 186.57 7.4K
10:19 186.65 186.69 186.65 186.69 1.7K
10:20 186.69 186.69 186.58 186.65 4.9K
10:21 186.64 186.64 186.48 186.50 2.3K
10:22 186.50 186.50 186.30 186.39 8.1K
10:23 186.39 186.54 186.39 186.42 1.0K
10:24 186.53 186.65 186.40 186.40 5.9K
10:25 186.36 186.36 186.30 186.35 1.4K
10:26 186.35 186.44 186.35 186.44 1.0K
10:27 186.40 186.61 186.40 186.61 3.0K
10:28 186.61 186.64 186.61 186.61 0.7K
10:29 186.64 186.64 186.61 186.63 0.5K
10:30 186.63 186.64 186.61 186.64 1.1K
10:31 186.63 186.63 186.40 186.56 6.6K
10:32 186.50 186.64 186.41 186.64 3.1K
10:33 186.74 186.75 186.70 186.70 8.4K
10:34 186.73 186.73 186.55 186.66 0.8K
10:35 186.66 186.68 186.55 186.59 6.1K
10:36 186.77 186.89 186.77 186.89 1.6K
10:37 186.85 186.98 186.67 186.67 2.3K
10:38 186.68 186.76 186.68 186.70 1.1K
10:39 186.67 186.75 186.67 186.69 0.9K
10:40 186.64 186.66 186.55 186.55 4.4K
10:41 186.46 186.50 186.40 186.49 6.1K
10:42 186.41 186.49 186.41 186.41 0.2K
10:43 186.41 186.52 186.41 186.52 0.7K
10:44 186.37 186.37 186.01 186.21 12.9K
10:45 186.21 186.22 186.09 186.09 0.6K
10:46 186.06 186.20 186.06 186.20 1.9K
10:47 186.15 186.15 186.00 186.00 2.8K
10:48 186.00 186.00 185.90 185.90 2.9K
10:49 185.92 186.00 185.84 185.90 1.3K
10:50 185.90 186.00 185.90 185.90 1.1K
10:51 186.00 186.00 185.81 185.81 6.3K
10:52 185.80 185.80 185.74 185.75 2.8K
10:53 185.81 185.89 185.80 185.80 1.0K
10:54 185.80 185.95 185.80 185.89 1.0K
10:55 185.87 186.00 185.70 185.90 2.8K
10:56 185.95 186.00 185.91 185.94 3.4K
10:57 185.95 185.95 185.68 185.80 3.3K
10:58 185.72 185.99 185.71 185.99 1.3K
10:59 186.18 186.29 186.04 186.04 6.4K
11:00 186.14 186.48 186.14 186.32 5.6K
11:01 186.43 186.43 186.09 186.23 0.7K
11:02 186.08 186.08 186.00 186.05 3.0K
11:03 185.98 185.98 185.71 185.82 3.1K
11:04 185.81 185.81 185.72 185.72 0.3K
11:05 185.72 185.72 185.60 185.60 2.8K
11:06 185.65 185.65 185.52 185.52 4.6K
11:07 185.50 185.52 185.42 185.42 13.2K
11:08 185.42 185.49 185.41 185.49 8.8K
11:09 185.49 185.50 185.35 185.35 5.7K
11:10 185.39 185.39 185.34 185.34 1.9K
11:11 185.51 185.64 185.40 185.42 5.9K
11:12 185.42 185.52 185.35 185.35 0.7K
11:13 185.46 185.46 185.30 185.31 1.5K
11:14 185.31 185.49 185.31 185.34 3.7K
11:15 185.35 185.50 185.35 185.50 0.3K
11:16 185.50 185.52 185.39 185.45 2.0K
11:17 185.46 185.57 185.35 185.49 2.1K
11:18 185.35 185.50 185.35 185.45 0.5K
11:19 185.45 185.45 185.40 185.40 3.1K
11:20 185.50 185.60 185.40 185.60 0.4K
11:21 185.56 185.56 185.41 185.46 1.3K
11:22 185.46 185.50 185.40 185.40 2.2K
11:23 185.40 185.60 185.40 185.50 2.5K
11:24 185.50 185.50 185.47 185.47 1.8K
11:25 185.41 185.41 185.13 185.13 8.6K
11:26 185.17 185.29 185.13 185.19 2.3K
11:27 185.14 185.33 185.11 185.30 1.0K
11:28 185.14 185.26 185.13 185.15 1.5K
11:29 185.25 185.25 185.14 185.24 0.5K
11:30 185.15 185.59 185.15 185.57 4.0K
11:31 185.60 185.60 185.54 185.58 0.6K
11:32 185.58 185.58 185.47 185.57 1.4K
11:33 185.57 185.57 185.55 185.55 0.2K
11:34 185.55 185.55 185.45 185.45 1.4K
11:35 185.40 185.49 185.35 185.49 1.1K
11:36 185.40 185.57 185.40 185.57 1.5K
11:37 185.57 185.57 185.45 185.49 0.6K
11:38 185.45 185.49 185.45 185.49 0.4K
11:39 185.49 185.49 185.45 185.46 1.3K
11:40 185.41 185.45 185.34 185.34 3.5K
11:41 185.30 185.30 185.28 185.29 0.4K
11:42 185.20 185.28 185.15 185.15 2.2K
11:43 185.14 185.35 185.14 185.35 1.0K
11:44 185.28 185.40 185.19 185.19 5.8K
11:45 185.21 185.35 185.21 185.33 5.1K
11:46 185.33 185.34 185.10 185.10 6.7K
11:47 185.15 185.15 185.10 185.11 1.6K
11:48 185.13 185.13 185.10 185.11 1.2K
11:49 185.11 185.11 185.10 185.10 0.9K
11:50 185.10 185.11 185.09 185.10 3.3K
11:51 185.10 185.10 184.80 184.80 30.6K
11:52 184.80 184.80 184.56 184.57 5.2K
11:53 184.72 184.74 184.63 184.64 2.0K
11:54 184.68 184.70 184.61 184.70 0.8K
11:55 184.65 184.80 184.59 184.80 4.5K
11:56 184.76 184.80 184.76 184.80 0.7K
11:57 184.76 184.80 184.75 184.75 2.1K
11:58 184.75 184.86 184.75 184.86 0.5K
11:59 184.86 184.94 184.80 184.86 0.7K
12:00 184.94 184.94 184.90 184.94 0.4K
12:01 184.90 184.94 184.86 184.86 4.8K
12:02 184.86 184.94 184.84 184.84 1.2K
12:03 184.84 184.87 184.79 184.79 1.8K
12:04 184.82 184.82 184.75 184.78 0.4K
12:05 184.78 184.78 184.69 184.78 1.9K
12:06 184.76 184.78 184.57 184.57 2.2K
12:07 184.61 184.77 184.60 184.77 2.2K
12:08 184.67 184.67 184.65 184.65 1.5K
12:09 184.57 184.57 184.25 184.42 11.2K
12:10 184.41 184.41 184.11 184.21 9.7K
12:11 184.23 184.24 184.22 184.23 1.0K
12:12 184.29 184.29 184.17 184.20 2.4K
12:13 184.17 184.34 184.10 184.20 12.2K
12:14 184.26 184.26 184.13 184.13 1.3K
12:15 184.20 184.20 184.10 184.10 1.7K
12:16 184.00 184.05 183.80 183.80 19.4K
12:17 183.85 183.85 183.71 183.71 3.1K
12:18 183.64 183.83 183.64 183.70 1.9K
12:19 183.80 183.80 183.61 183.61 1.8K
12:20 183.61 183.69 183.61 183.65 1.2K
12:21 183.62 183.82 183.15 183.15 14.9K
12:22 183.16 183.23 183.00 183.19 15.6K
12:23 183.29 183.45 183.29 183.30 2.7K
12:24 183.30 183.65 183.30 183.65 2.3K
12:25 183.69 183.76 183.52 183.76 5.5K
12:26 183.85 183.85 183.75 183.85 6.5K
12:27 183.91 183.97 183.89 183.94 1.3K
12:28 183.94 183.94 183.90 183.93 1.2K
12:29 183.93 184.02 183.93 184.00 1.4K
12:30 184.12 184.13 184.00 184.13 1.8K
12:31 184.04 184.15 184.04 184.05 0.9K
12:32 184.10 184.14 184.06 184.14 0.2K
12:33 184.14 184.14 184.00 184.01 4.7K
12:34 184.09 184.40 184.03 184.11 4.4K
12:35 184.12 184.19 183.96 184.10 2.8K
12:36 184.10 184.16 184.00 184.16 1.2K
12:37 184.15 184.23 184.15 184.23 0.4K
12:38 184.35 184.35 184.17 184.25 2.7K
12:39 184.35 184.39 184.25 184.37 0.4K
12:40 184.37 184.40 184.32 184.40 0.4K
12:41 184.32 184.32 184.09 184.20 6.4K
12:42 184.19 184.19 183.96 183.96 0.6K
12:43 184.07 184.07 183.81 184.02 3.0K
12:44 183.90 184.07 183.90 184.04 1.1K
12:45 183.94 184.12 183.94 184.10 0.6K
12:46 183.94 184.08 183.94 184.07 1.5K
12:47 183.99 183.99 183.90 183.99 0.2K
12:48 183.90 183.90 183.66 183.66 1.8K
12:49 183.78 183.94 183.78 183.94 1.5K
12:50 183.98 184.00 183.90 184.00 2.5K
12:51 184.00 184.29 184.00 184.20 13.6K
12:52 184.26 184.26 184.07 184.07 1.6K
12:53 184.17 184.22 184.15 184.15 0.3K
12:54 184.22 184.28 184.13 184.25 1.6K
12:55 184.22 184.22 184.07 184.10 0.3K
12:56 184.14 184.29 184.14 184.19 4.7K
12:57 184.19 184.21 183.78 184.21 22.7K
12:58 184.21 184.23 184.07 184.07 1.5K
12:59 184.18 184.18 183.89 183.89 1.2K
13:00 184.01 184.01 183.89 183.89 0.4K
13:01 183.90 183.90 183.89 183.89 0.8K
13:02 183.98 184.00 183.94 183.94 0.5K
13:03 183.94 184.03 183.94 184.03 0.7K
13:04 184.00 184.00 183.87 183.87 2.4K
13:05 183.87 183.89 183.83 183.87 1.6K
13:06 183.87 183.98 183.87 183.98 1.1K
13:07 183.98 184.00 183.98 183.98 1.3K
13:08 183.99 184.00 183.85 183.85 2.9K
13:09 183.87 183.96 183.81 183.96 3.1K
13:10 183.85 183.90 183.80 183.90 0.8K
13:11 184.00 184.00 183.78 183.86 2.2K
13:12 183.86 184.00 183.82 184.00 3.4K
13:13 184.00 184.00 183.92 183.92 0.5K
13:14 183.95 183.97 183.93 183.93 0.6K
13:15 183.97 183.97 183.92 183.92 1.8K
13:16 183.94 183.97 183.93 183.97 1.9K
13:17 183.97 183.97 183.95 183.97 0.4K
13:18 183.97 183.97 183.78 183.80 4.1K
13:19 183.92 183.92 183.80 183.80 0.3K
13:20 183.91 183.97 183.90 183.97 0.6K
13:21 183.97 184.00 183.89 183.90 2.4K
13:22 183.94 183.98 183.94 183.94 0.4K
13:23 183.94 183.95 183.73 183.73 5.6K
13:24 183.96 184.00 183.88 184.00 12.1K
13:25 184.00 184.08 184.00 184.02 3.1K
13:26 184.09 184.09 183.81 183.86 1.2K
13:27 183.85 183.91 183.80 183.84 1.5K
13:28 183.84 183.96 183.81 183.96 0.2K
13:29 184.02 184.02 183.87 183.90 0.7K
13:30 183.91 184.00 183.91 183.99 0.4K
13:31 184.04 184.15 184.04 184.04 4.7K
13:32 184.04 184.05 183.96 184.02 0.5K
13:33 184.03 184.03 184.00 184.00 1.2K
13:34 184.03 184.03 184.01 184.03 0.5K
13:35 184.03 184.13 183.96 184.04 1.3K
13:36 184.05 184.18 184.05 184.14 1.2K
13:37 184.20 184.20 183.65 183.69 7.5K
13:38 183.75 183.76 183.63 183.63 0.7K
13:39 183.59 183.59 183.38 183.51 3.4K
13:40 183.59 183.72 183.53 183.65 2.0K
13:41 183.70 183.71 183.60 183.61 0.7K
13:42 183.82 183.82 183.64 183.72 7.9K
13:43 183.73 183.85 183.73 183.78 0.2K
13:44 183.80 183.87 183.80 183.85 0.9K
13:45 183.89 183.89 183.80 183.87 0.7K
13:46 183.88 183.95 183.80 183.95 0.4K
13:47 183.99 183.99 183.90 183.97 0.7K
13:48 183.97 183.97 183.95 183.97 0.5K
13:49 183.97 183.97 183.90 183.95 1.8K
13:50 183.90 183.95 183.85 183.85 1.4K
13:51 183.85 183.85 183.80 183.80 1.5K
13:52 183.80 183.85 183.80 183.85 5.4K
13:53 183.84 183.84 183.78 183.78 1.1K
13:54 183.78 183.85 183.72 183.85 16.1K
13:55 183.85 184.16 183.85 184.16 11.2K
13:56 184.15 184.15 184.07 184.07 1.6K
13:57 184.13 184.19 184.12 184.18 0.6K
13:58 184.15 184.18 184.15 184.17 0.7K
13:59 184.20 184.25 184.17 184.17 2.0K
14:00 184.24 184.24 184.13 184.18 6.4K
14:01 184.15 184.22 184.15 184.21 0.2K
14:02 184.17 184.25 184.12 184.15 2.3K
14:03 184.16 184.24 184.14 184.23 3.2K
14:04 184.24 184.24 184.23 184.23 1.5K
14:05 184.23 184.23 184.20 184.23 1.2K
14:06 184.23 185.23 184.18 185.23 35.1K
14:07 185.18 185.37 185.00 185.31 7.7K
14:08 185.31 185.50 185.18 185.48 16.2K
14:09 185.47 185.82 185.36 185.82 20.9K
14:10 186.00 186.27 185.78 186.24 30.6K
14:11 186.12 186.49 186.02 186.27 17.7K
14:12 186.55 186.55 186.30 186.39 13.8K
14:13 186.36 186.88 186.36 186.78 37.0K
14:14 186.87 186.90 186.30 186.32 50.9K
14:15 186.38 186.38 185.56 185.60 40.0K
14:16 185.80 185.80 185.60 185.61 6.6K
14:17 185.66 186.31 185.58 186.31 17.8K
14:18 186.26 186.54 186.07 186.47 22.5K
14:19 186.48 187.04 186.48 187.00 92.1K
14:20 187.01 187.50 187.00 187.18 29.6K
14:21 187.18 187.18 187.00 187.01 23.8K
14:22 187.05 187.10 187.05 187.09 8.6K
14:23 187.09 187.09 186.87 186.87 46.5K
14:24 186.71 186.78 186.43 186.58 5.6K
14:25 186.58 186.58 186.49 186.50 4.3K
14:26 186.49 186.49 186.26 186.28 6.2K
14:27 186.41 186.41 186.34 186.34 3.4K
14:28 186.40 186.40 186.34 186.40 2.2K
14:29 186.40 186.40 186.30 186.30 1.8K
14:30 186.30 186.30 186.15 186.15 2.3K
14:31 186.10 186.15 186.05 186.05 100.4K
14:32 186.05 186.05 185.77 185.88 6.6K
14:33 185.89 186.05 185.85 186.05 11.0K
14:34 185.94 186.05 185.94 186.05 10.7K
14:35 186.05 186.10 185.95 186.10 9.3K
14:36 186.00 186.16 186.00 186.00 1.0K
14:37 186.00 186.00 185.92 186.00 1.2K
14:38 186.00 186.00 185.88 185.91 2.3K
14:39 185.91 186.28 185.91 186.27 2.6K
14:40 186.18 186.28 186.18 186.18 2.3K
14:41 186.18 186.24 186.18 186.24 2.0K
14:42 186.35 186.35 186.24 186.35 27.6K
14:43 186.34 186.34 186.00 186.09 21.4K
14:44 186.09 186.10 186.00 186.00 3.4K
14:45 185.97 186.20 185.88 186.10 9.2K
14:46 186.20 186.20 186.00 186.19 12.0K
14:47 186.13 186.19 186.05 186.05 0.8K
14:48 186.05 186.18 186.05 186.07 3.4K
14:49 186.18 186.34 186.14 186.34 1.8K
14:50 186.33 186.33 186.00 186.15 5.0K
14:51 186.03 186.30 186.03 186.30 4.4K
14:52 186.31 186.31 186.20 186.20 3.8K
14:53 186.20 186.25 186.10 186.10 2.6K
14:54 186.20 186.34 186.11 186.34 4.2K
14:55 186.40 186.40 186.28 186.30 0.1K
14:56 186.21 186.30 186.20 186.26 3.3K
14:57 186.20 186.69 186.20 186.54 101.1K
14:58 186.63 186.63 186.37 186.48 2.4K
14:59 186.46 186.65 186.42 186.65 4.9K
15:00 186.64 186.64 186.30 186.30 8.3K
15:01 186.53 186.53 186.15 186.26 3.5K
15:02 186.25 186.25 186.15 186.15 1.5K
15:03 186.14 186.37 186.14 186.25 3.2K
15:04 186.24 186.40 186.24 186.35 1.2K
15:05 186.36 186.69 186.36 186.69 4.5K
15:06 186.87 186.94 186.63 186.76 7.7K
15:07 186.76 186.76 186.55 186.55 3.0K
15:08 186.62 186.65 186.50 186.65 8.1K
15:09 186.60 186.76 186.58 186.76 28.2K
15:10 186.76 186.76 186.35 186.39 10.7K
15:11 186.35 186.44 186.35 186.44 6.1K
15:12 186.41 186.41 186.17 186.20 11.3K
15:13 186.20 186.20 186.11 186.20 2.7K
15:14 186.22 186.22 186.16 186.16 4.7K
15:15 186.16 186.20 186.16 186.20 6.0K
15:16 186.20 186.20 186.01 186.05 3.5K
15:17 186.20 186.20 186.01 186.08 8.5K
15:18 186.07 186.16 185.77 185.83 25.7K
15:19 185.80 186.07 185.80 186.00 13.8K
15:20 186.00 186.19 186.00 186.19 10.5K
15:21 186.15 186.20 186.15 186.19 3.3K
15:22 186.19 186.20 186.19 186.19 2.7K
15:23 186.19 186.20 186.19 186.19 29.1K
15:24 186.19 186.20 186.19 186.19 12.8K
15:25 186.20 186.20 186.19 186.19 14.9K
15:26 186.19 186.20 186.02 186.19 9.9K
15:27 186.19 186.29 186.19 186.27 16.2K
15:28 186.23 186.40 186.23 186.30 13.3K
15:29 186.29 186.90 186.29 186.31 11.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar