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
09:07 177.95 177.95 177.95 177.95 29.9K
09:15 177.79 177.79 175.96 177.30 93.5K
09:16 177.00 177.00 176.20 176.27 61.1K
09:17 176.67 177.25 176.67 177.24 33.4K
09:18 177.30 177.40 177.21 177.31 15.1K
09:19 177.49 177.99 177.41 177.93 12.7K
09:20 177.93 177.93 177.60 177.60 35.5K
09:21 177.31 177.31 176.98 176.98 31.0K
09:22 176.73 176.90 176.65 176.71 21.4K
09:23 176.61 176.78 176.41 176.41 34.6K
09:24 176.45 176.50 176.30 176.35 16.6K
09:25 176.30 176.31 175.89 175.89 41.8K
09:26 175.88 175.88 175.70 175.76 40.4K
09:27 175.78 176.05 175.59 176.05 24.6K
09:28 176.28 176.28 176.04 176.22 10.4K
09:29 176.30 176.30 175.99 176.20 8.6K
09:30 176.19 176.30 176.19 176.30 11.3K
09:31 176.17 176.17 175.80 175.80 9.0K
09:32 175.88 175.95 175.88 175.88 6.1K
09:33 175.61 175.99 175.61 175.90 8.2K
09:34 176.00 176.00 175.78 175.86 10.2K
09:35 175.86 175.89 175.72 175.78 4.7K
09:36 175.85 175.95 175.75 175.95 5.9K
09:37 176.00 176.05 175.87 176.02 3.6K
09:38 176.05 176.30 176.05 176.10 12.6K
09:39 176.15 176.15 176.10 176.15 4.2K
09:40 176.08 176.09 175.87 175.97 14.1K
09:41 175.94 175.94 175.80 175.80 8.2K
09:42 175.70 175.80 175.66 175.79 4.2K
09:43 175.71 175.71 175.61 175.61 1.3K
09:44 175.67 176.00 175.60 175.96 12.7K
09:45 176.15 176.15 175.70 175.70 6.9K
09:46 175.60 175.71 175.50 175.59 5.2K
09:47 175.59 175.71 175.38 175.50 19.4K
09:48 175.49 175.50 175.29 175.29 6.7K
09:49 175.26 175.26 174.89 174.89 70.5K
09:50 174.86 174.86 174.60 174.60 13.2K
09:51 174.69 174.97 174.69 174.97 17.5K
09:52 174.90 174.96 174.55 174.56 15.0K
09:53 174.65 174.65 174.50 174.50 7.0K
09:54 174.50 174.52 174.25 174.52 17.9K
09:55 174.50 174.96 174.50 174.96 6.0K
09:56 174.94 175.40 174.94 175.35 23.1K
09:57 175.35 175.35 175.25 175.34 2.8K
09:58 175.34 175.40 175.16 175.16 11.5K
09:59 175.30 175.34 174.94 175.07 12.8K
10:00 175.11 175.21 174.71 175.21 15.4K
10:01 175.12 175.20 175.01 175.20 12.8K
10:02 175.05 175.19 174.94 175.14 2.3K
10:03 175.00 175.25 175.00 175.20 3.4K
10:04 175.15 175.28 175.15 175.28 4.2K
10:05 175.28 175.49 175.15 175.49 7.2K
10:06 175.48 175.48 175.11 175.14 6.1K
10:07 175.28 175.28 175.10 175.17 2.2K
10:08 175.11 175.31 175.04 175.23 4.4K
10:09 175.23 175.25 175.00 175.07 6.3K
10:10 175.00 175.17 174.94 175.10 5.3K
10:11 174.94 175.00 174.90 174.96 6.4K
10:12 174.91 174.96 174.90 174.96 1.7K
10:13 175.06 175.25 175.02 175.25 2.4K
10:14 175.25 175.25 175.17 175.17 2.7K
10:15 175.27 175.28 175.18 175.27 3.6K
10:16 175.01 175.28 175.01 175.22 7.7K
10:17 175.23 175.30 175.20 175.30 2.7K
10:18 175.30 175.30 175.13 175.28 1.9K
10:19 175.18 175.28 175.16 175.26 3.7K
10:20 175.45 175.54 175.44 175.54 4.0K
10:21 175.32 175.42 175.30 175.30 1.3K
10:22 175.38 175.38 175.05 175.05 4.9K
10:23 174.94 175.19 174.91 174.97 20.3K
10:24 174.91 175.13 174.80 175.07 8.8K
10:25 175.20 175.20 174.76 175.18 7.4K
10:26 175.18 175.38 175.11 175.31 4.4K
10:27 175.31 175.39 175.31 175.39 5.1K
10:28 175.38 175.38 174.69 174.69 20.8K
10:29 174.60 174.72 174.50 174.50 18.5K
10:30 174.48 174.67 174.48 174.52 5.5K
10:31 174.67 174.69 174.57 174.63 2.0K
10:32 174.72 174.84 174.50 174.50 26.0K
10:33 174.72 174.96 174.67 174.96 2.7K
10:34 174.96 175.06 174.96 175.05 3.5K
10:35 175.14 175.14 174.93 174.93 2.5K
10:36 174.87 175.05 174.87 175.05 1.6K
10:37 175.05 175.05 174.93 175.05 0.5K
10:38 175.00 175.00 174.72 174.80 2.8K
10:39 174.69 174.76 174.20 174.20 25.6K
10:40 174.24 174.34 174.21 174.34 1.8K
10:41 174.30 174.30 174.17 174.28 4.6K
10:42 174.28 174.28 174.01 174.12 51.8K
10:43 174.03 174.42 174.00 174.42 2.8K
10:44 174.40 174.42 174.24 174.38 1.9K
10:45 174.38 174.39 174.12 174.21 1.6K
10:46 174.21 174.30 174.15 174.15 0.6K
10:47 174.28 174.30 174.10 174.27 1.9K
10:48 174.25 174.25 174.20 174.20 0.6K
10:49 174.10 174.27 174.01 174.23 3.0K
10:50 174.20 174.41 174.05 174.39 6.4K
10:51 174.39 174.58 174.39 174.40 3.6K
10:52 173.96 173.96 173.88 173.90 27.2K
10:53 173.90 174.08 173.82 174.08 4.5K
10:54 174.07 174.13 173.85 174.10 4.4K
10:55 174.09 174.10 173.52 173.52 14.7K
10:56 173.70 173.84 173.70 173.84 29.1K
10:57 173.79 173.80 173.56 173.73 3.9K
10:58 173.81 173.84 173.57 173.78 4.8K
10:59 173.62 173.81 173.60 173.61 3.8K
11:00 173.71 173.71 173.41 173.41 3.8K
11:01 173.25 173.25 173.00 173.25 29.8K
11:02 173.25 173.64 173.20 173.56 10.6K
11:03 173.56 173.66 173.50 173.56 2.6K
11:04 173.56 173.68 173.50 173.50 2.1K
11:05 173.50 173.63 173.50 173.63 2.5K
11:06 173.50 173.60 173.30 173.40 1.7K
11:07 173.40 173.50 173.40 173.49 4.5K
11:08 173.37 173.46 173.29 173.46 2.0K
11:09 173.33 173.50 173.33 173.50 0.6K
11:10 173.50 173.50 173.46 173.50 3.5K
11:11 173.46 173.60 173.46 173.60 4.7K
11:12 173.60 173.60 173.50 173.57 2.6K
11:13 173.60 173.62 173.60 173.61 2.7K
11:14 173.61 174.15 173.61 174.02 44.9K
11:15 173.92 173.97 173.72 173.72 6.5K
11:16 173.85 173.87 173.72 173.72 4.3K
11:17 173.70 173.78 173.70 173.74 5.0K
11:18 173.74 173.82 173.74 173.74 3.3K
11:19 173.60 173.74 173.60 173.74 1.8K
11:20 173.84 173.84 173.73 173.73 1.7K
11:21 173.73 173.80 173.61 173.72 4.3K
11:22 173.70 173.80 173.50 173.50 8.2K
11:23 173.40 173.40 173.25 173.35 2.6K
11:24 173.35 173.59 173.25 173.42 10.0K
11:25 173.73 173.73 173.50 173.64 2.6K
11:26 173.64 173.76 173.64 173.72 4.6K
11:27 173.72 173.79 173.72 173.79 0.5K
11:28 173.64 173.65 173.62 173.65 1.8K
11:29 173.68 173.76 173.68 173.76 0.5K
11:30 173.76 173.84 173.75 173.84 1.4K
11:31 173.90 174.04 173.89 174.04 6.3K
11:32 174.08 174.38 174.08 174.10 13.7K
11:33 174.15 174.24 174.15 174.24 2.2K
11:34 174.24 174.37 174.21 174.21 3.4K
11:35 174.30 174.30 174.11 174.18 2.7K
11:36 174.17 174.18 173.95 173.99 3.6K
11:37 173.99 173.99 173.90 173.98 1.2K
11:38 174.10 174.48 174.10 174.42 8.6K
11:39 174.37 174.88 174.37 174.39 28.2K
11:40 174.32 174.32 174.01 174.22 5.3K
11:41 174.12 174.22 174.05 174.15 2.5K
11:42 174.15 174.29 174.06 174.22 1.0K
11:43 174.07 174.20 174.07 174.20 0.7K
11:44 174.24 174.30 174.10 174.21 2.7K
11:45 174.05 174.28 174.05 174.16 0.8K
11:46 174.15 174.15 173.80 174.00 7.0K
11:47 174.08 174.19 174.00 174.16 1.7K
11:48 174.15 174.15 173.93 173.93 12.6K
11:49 173.93 173.93 173.81 173.81 1.4K
11:50 173.80 173.88 173.80 173.87 1.3K
11:51 173.87 173.99 173.80 173.90 3.1K
11:52 173.84 173.90 173.71 173.72 4.5K
11:53 173.76 173.81 173.70 173.81 0.5K
11:54 173.81 173.81 173.70 173.70 1.2K
11:55 173.76 173.80 173.76 173.80 4.2K
11:56 173.76 173.89 173.67 173.67 2.4K
11:57 173.80 173.80 173.70 173.80 0.7K
11:58 173.68 173.76 173.53 173.75 2.2K
11:59 173.76 173.80 173.69 173.79 2.0K
12:00 173.79 173.79 173.25 173.46 25.2K
12:01 173.69 173.69 173.45 173.45 1.4K
12:02 173.61 173.62 173.59 173.59 0.5K
12:03 173.50 173.64 173.50 173.64 0.1K
12:04 173.63 173.79 173.50 173.57 31.2K
12:05 173.64 173.64 173.40 173.40 3.4K
12:06 173.25 173.72 173.25 173.53 8.5K
12:07 173.53 173.74 173.53 173.74 1.1K
12:08 173.62 173.72 173.50 173.50 3.7K
12:09 173.50 173.50 173.35 173.35 3.0K
12:10 173.31 173.31 173.20 173.21 4.4K
12:11 173.30 173.50 173.21 173.50 11.8K
12:12 173.32 173.47 173.22 173.47 1.8K
12:13 173.44 173.44 173.31 173.37 2.4K
12:14 173.35 173.35 173.12 173.13 0.7K
12:15 173.29 173.29 173.10 173.10 6.8K
12:16 173.24 173.34 173.20 173.20 3.3K
12:17 173.20 173.20 173.12 173.20 2.0K
12:18 173.20 173.34 173.14 173.34 2.3K
12:19 173.34 173.46 173.20 173.20 10.7K
12:20 173.20 173.38 173.20 173.35 0.7K
12:21 173.39 173.59 173.35 173.45 7.3K
12:22 173.44 173.66 173.44 173.51 6.1K
12:23 173.47 173.49 173.31 173.45 1.9K
12:24 173.25 173.25 173.25 173.25 1.4K
12:25 173.25 173.25 173.20 173.25 0.8K
12:26 173.25 173.25 173.25 173.25 0.9K
12:27 173.25 173.25 173.20 173.25 1.3K
12:28 173.25 173.25 173.13 173.13 1.3K
12:29 173.35 173.43 173.30 173.43 1.8K
12:30 173.39 173.40 173.17 173.24 6.0K
12:31 173.26 173.26 173.02 173.04 21.4K
12:32 173.12 173.19 173.02 173.02 2.1K
12:33 173.03 173.09 173.02 173.09 1.8K
12:34 173.07 173.09 173.01 173.02 1.7K
12:35 173.09 173.09 173.00 173.09 3.0K
12:36 173.09 173.18 173.09 173.09 0.6K
12:37 173.18 173.18 173.09 173.18 1.0K
12:38 173.10 173.28 173.10 173.28 2.6K
12:39 173.25 173.32 173.09 173.31 2.9K
12:40 173.31 173.37 173.19 173.30 0.4K
12:41 173.23 173.36 173.23 173.36 2.1K
12:42 173.45 173.48 173.17 173.17 3.3K
12:43 173.17 173.17 173.13 173.14 0.1K
12:44 173.14 173.19 173.00 173.00 8.5K
12:45 173.03 173.03 172.67 172.67 25.4K
12:46 172.78 172.93 172.70 172.74 2.3K
12:47 172.85 172.89 172.74 172.89 4.9K
12:48 172.89 172.89 172.77 172.80 1.4K
12:49 172.78 172.80 172.62 172.76 3.9K
12:50 172.79 172.80 172.77 172.79 9.3K
12:51 172.80 172.89 172.80 172.81 2.5K
12:52 172.89 172.89 172.80 172.85 5.2K
12:53 172.87 172.89 172.85 172.89 0.4K
12:54 172.90 173.00 172.85 172.88 2.9K
12:55 172.88 173.00 172.88 173.00 3.0K
12:56 172.98 173.00 172.98 173.00 1.5K
12:57 173.00 173.00 172.95 172.99 2.3K
12:58 172.95 173.00 172.95 172.95 2.8K
12:59 173.00 173.00 173.00 173.00 3.3K
13:00 173.00 173.00 172.96 172.96 4.4K
13:01 173.00 173.00 173.00 173.00 0.7K
13:02 172.96 173.00 172.96 172.96 1.9K
13:03 173.00 173.00 172.96 173.00 2.1K
13:04 173.00 173.00 172.96 173.00 4.3K
13:05 173.02 173.10 173.02 173.10 0.3K
13:06 173.10 173.10 173.05 173.07 2.1K
13:07 173.07 173.07 173.00 173.00 2.3K
13:08 173.00 173.06 172.89 172.92 6.1K
13:09 172.92 173.06 172.92 173.00 1.0K
13:10 173.00 173.04 172.23 172.23 54.9K
13:11 172.24 172.46 172.12 172.12 32.4K
13:12 172.36 172.36 171.90 171.91 16.3K
13:13 171.74 171.74 171.34 171.50 62.1K
13:14 171.50 171.50 171.16 171.26 24.8K
13:15 171.21 171.45 171.21 171.39 7.8K
13:16 171.39 171.39 171.28 171.39 5.6K
13:17 171.39 171.39 171.08 171.20 10.8K
13:18 171.35 171.39 171.20 171.33 6.9K
13:19 171.32 171.33 171.24 171.33 6.8K
13:20 171.32 171.33 171.00 171.24 39.4K
13:21 171.24 171.33 171.24 171.33 2.1K
13:22 171.33 171.33 171.27 171.33 1.6K
13:23 171.31 171.38 171.17 171.38 9.8K
13:24 171.38 171.38 171.38 171.38 2.8K
13:25 171.39 171.75 171.39 171.75 5.7K
13:26 171.72 171.85 171.65 171.72 5.3K
13:27 171.68 171.69 171.51 171.68 4.9K
13:28 171.68 171.68 171.47 171.55 7.1K
13:29 171.60 171.60 171.38 171.60 6.8K
13:30 171.60 171.65 171.52 171.65 1.4K
13:31 171.65 171.77 171.56 171.70 3.6K
13:32 171.70 171.79 171.44 171.44 6.5K
13:33 171.60 171.60 171.23 171.60 2.1K
13:34 171.64 171.69 171.49 171.49 2.5K
13:35 171.49 171.49 171.30 171.40 1.0K
13:36 171.40 171.56 171.30 171.30 2.5K
13:37 171.30 171.36 171.30 171.30 3.3K
13:38 171.30 171.30 171.20 171.30 6.0K
13:39 171.30 171.57 171.30 171.43 3.2K
13:40 171.43 171.67 171.43 171.45 3.4K
13:41 171.49 171.54 171.44 171.52 2.7K
13:42 171.52 171.52 171.37 171.37 2.0K
13:43 171.27 171.33 171.23 171.33 1.1K
13:44 171.33 171.38 171.20 171.28 3.4K
13:45 171.27 171.45 171.27 171.45 1.8K
13:46 171.45 171.45 171.28 171.28 2.9K
13:47 171.36 171.36 171.28 171.30 3.2K
13:48 171.30 171.33 171.18 171.33 3.3K
13:49 171.40 171.40 171.25 171.25 4.3K
13:50 171.10 171.27 171.10 171.20 8.0K
13:51 171.20 171.20 170.80 170.80 20.1K
13:52 170.85 171.06 170.80 171.00 6.9K
13:53 171.00 171.20 171.00 171.18 7.1K
13:54 171.20 171.31 171.20 171.28 3.7K
13:55 171.28 171.38 171.21 171.21 8.5K
13:56 171.21 171.21 171.15 171.20 0.9K
13:57 171.20 171.20 171.14 171.14 3.0K
13:58 171.14 171.14 170.97 170.97 5.8K
13:59 170.97 170.97 170.80 170.92 8.1K
14:00 171.01 171.19 170.95 171.05 2.1K
14:01 171.15 171.18 171.05 171.18 0.8K
14:02 171.26 171.26 171.10 171.10 3.1K
14:03 171.15 171.20 171.10 171.19 0.6K
14:04 171.19 171.24 171.10 171.24 9.5K
14:05 171.24 171.38 171.24 171.26 0.5K
14:06 171.41 171.45 171.30 171.30 1.1K
14:07 171.40 171.43 171.39 171.40 0.9K
14:08 171.42 171.44 171.31 171.39 1.1K
14:09 171.39 171.39 171.25 171.33 6.3K
14:10 171.30 171.39 171.30 171.30 3.0K
14:11 171.40 171.40 171.30 171.40 1.9K
14:12 171.42 171.48 171.38 171.45 2.7K
14:13 171.42 171.45 171.42 171.42 0.7K
14:14 171.38 171.50 171.38 171.50 6.1K
14:15 171.42 171.50 171.42 171.48 0.8K
14:16 171.50 171.50 171.40 171.42 2.3K
14:17 171.49 171.51 171.30 171.40 2.2K
14:18 171.40 171.42 171.26 171.36 2.1K
14:19 171.25 171.36 171.23 171.23 1.1K
14:20 171.20 171.35 171.20 171.34 3.0K
14:21 171.34 171.35 171.22 171.22 0.5K
14:22 171.22 171.35 171.22 171.35 1.0K
14:23 171.35 171.35 171.30 171.31 1.1K
14:24 171.31 171.35 171.31 171.35 1.6K
14:25 171.32 171.32 171.22 171.30 1.8K
14:26 171.35 171.35 171.25 171.25 1.7K
14:27 171.35 171.35 171.25 171.35 3.3K
14:28 171.35 171.35 171.26 171.35 0.9K
14:29 171.35 171.49 171.35 171.49 5.9K
14:30 171.50 171.60 171.39 171.60 3.0K
14:31 171.60 171.96 171.60 171.61 13.7K
14:32 171.75 171.85 171.70 171.85 2.1K
14:33 171.85 172.00 171.85 172.00 7.3K
14:34 172.05 172.06 172.00 172.00 7.6K
14:35 172.05 172.05 172.00 172.00 3.8K
14:36 172.00 172.03 171.88 171.92 3.0K
14:37 171.92 171.96 171.88 171.89 8.5K
14:38 172.00 172.35 172.00 172.35 7.7K
14:39 172.15 172.40 172.11 172.40 3.0K
14:40 172.40 172.45 172.24 172.39 7.4K
14:41 172.40 172.40 172.34 172.34 1.8K
14:42 172.34 172.34 172.01 172.34 8.3K
14:43 172.24 172.34 172.20 172.23 4.1K
14:44 172.23 172.30 172.22 172.22 2.0K
14:45 172.30 172.30 172.12 172.12 1.4K
14:46 172.20 172.28 172.14 172.28 2.8K
14:47 172.20 172.70 172.20 172.59 22.0K
14:48 172.59 172.60 172.45 172.60 6.4K
14:49 172.59 172.60 172.45 172.55 4.4K
14:50 172.41 172.59 172.41 172.43 7.4K
14:51 172.55 172.55 172.44 172.50 5.1K
14:52 172.49 172.52 172.45 172.52 8.3K
14:53 172.53 172.65 172.47 172.52 1.5K
14:54 172.52 172.52 172.34 172.51 8.2K
14:55 172.52 172.59 172.34 172.58 4.5K
14:56 172.55 172.55 172.40 172.53 2.2K
14:57 172.41 172.53 172.39 172.39 2.1K
14:58 172.49 172.49 172.33 172.33 1.2K
14:59 172.30 172.47 172.30 172.45 8.8K
15:00 172.40 172.53 172.28 172.53 22.7K
15:01 172.60 172.72 172.30 172.52 29.5K
15:02 172.48 172.54 172.48 172.48 4.1K
15:03 172.32 172.40 172.29 172.29 20.8K
15:04 172.28 172.35 172.28 172.35 6.1K
15:05 172.28 172.57 172.28 172.50 8.9K
15:06 172.42 172.46 172.32 172.33 3.1K
15:07 172.29 172.44 172.28 172.28 6.1K
15:08 172.40 172.40 172.28 172.37 3.1K
15:09 172.29 172.50 172.28 172.50 45.7K
15:10 172.49 172.49 172.28 172.30 7.6K
15:11 172.30 172.35 172.28 172.30 10.4K
15:12 172.28 172.70 172.28 172.30 26.3K
15:13 172.43 172.45 172.28 172.37 22.8K
15:14 172.40 172.42 172.22 172.22 7.8K
15:15 172.25 172.25 172.00 172.00 18.9K
15:16 172.01 172.06 171.88 171.96 30.3K
15:17 171.84 172.40 171.80 172.28 13.7K
15:18 172.62 172.62 171.40 171.50 63.7K
15:19 171.50 171.69 171.50 171.60 12.8K
15:20 171.68 171.83 171.60 171.81 12.1K
15:21 171.87 171.87 171.64 171.68 9.7K
15:22 171.60 171.70 171.60 171.70 4.3K
15:23 171.70 171.79 171.60 171.60 6.9K
15:24 171.61 171.61 170.67 170.67 138.5K
15:25 170.80 170.80 170.09 170.09 48.6K
15:26 170.25 170.60 170.25 170.60 28.6K
15:27 170.70 170.86 170.61 170.86 17.3K
15:28 170.79 170.97 170.79 170.89 18.8K
15:29 170.69 171.62 170.69 171.62 23.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar