Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
329.90
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 173.00 173.00 173.00 173.00 12.0K
09:15 173.61 173.68 173.39 173.45 46.0K
09:16 173.06 173.06 172.38 172.45 73.3K
09:17 172.97 173.21 172.64 172.85 10.4K
09:18 173.14 173.70 173.14 173.70 28.3K
09:19 173.63 173.78 173.43 173.51 17.8K
09:20 173.63 173.75 173.38 173.75 6.6K
09:21 173.82 173.94 173.56 173.94 27.8K
09:22 174.00 174.06 173.64 173.73 13.0K
09:23 173.79 173.79 173.30 173.30 10.5K
09:24 173.26 173.38 173.10 173.10 6.1K
09:25 173.15 173.50 173.01 173.47 2.0K
09:26 173.42 173.91 173.42 173.91 5.3K
09:27 173.91 174.09 173.91 174.09 2.9K
09:28 174.07 174.07 173.88 173.91 15.1K
09:29 173.85 173.88 173.79 173.79 5.6K
09:30 173.80 173.80 173.59 173.70 12.8K
09:31 173.70 173.75 173.60 173.70 2.8K
09:32 173.61 174.07 173.60 174.07 4.3K
09:33 174.07 174.07 173.62 174.00 8.1K
09:34 173.90 174.10 173.90 174.10 1.7K
09:35 174.10 174.12 173.94 173.94 6.7K
09:36 173.80 174.03 173.80 174.00 0.6K
09:37 174.10 174.19 174.01 174.19 6.4K
09:38 174.05 174.15 174.05 174.15 8.1K
09:39 174.09 174.09 173.97 174.01 7.2K
09:40 174.05 174.50 174.00 174.50 18.4K
09:41 174.46 174.60 174.46 174.48 6.6K
09:42 174.48 174.60 174.48 174.60 2.3K
09:43 174.65 174.65 174.55 174.55 5.3K
09:44 174.64 174.64 174.24 174.24 7.0K
09:45 174.10 174.21 173.90 173.95 9.3K
09:46 173.77 173.79 173.54 173.72 10.7K
09:47 173.72 173.91 173.65 173.71 2.0K
09:48 173.70 173.72 173.61 173.61 3.6K
09:49 173.68 173.96 173.61 173.61 13.5K
09:50 173.61 173.67 173.61 173.67 1.4K
09:51 173.81 173.81 173.75 173.75 1.4K
09:52 173.78 173.79 173.60 173.60 2.0K
09:53 173.60 173.63 173.42 173.43 6.1K
09:54 173.43 173.45 173.33 173.45 8.3K
09:55 173.34 173.47 173.22 173.36 2.2K
09:56 173.19 173.34 173.05 173.05 7.9K
09:57 173.19 173.19 173.02 173.18 1.3K
09:58 173.12 173.14 173.00 173.00 5.0K
09:59 173.05 173.18 173.05 173.06 2.7K
10:00 173.18 173.18 172.88 172.88 15.2K
10:01 172.88 172.99 172.88 172.88 0.9K
10:02 172.99 173.28 172.99 173.15 7.5K
10:03 173.18 173.35 173.05 173.16 4.5K
10:04 173.35 173.49 173.17 173.49 3.6K
10:05 173.48 173.48 173.10 173.21 1.9K
10:06 173.19 173.19 172.75 172.75 3.8K
10:07 172.75 172.94 172.70 172.76 6.1K
10:08 172.75 173.18 172.75 173.18 4.8K
10:09 173.30 173.48 173.25 173.36 1.8K
10:10 173.26 173.26 173.01 173.15 2.0K
10:11 173.15 173.34 173.12 173.34 0.5K
10:12 173.34 173.34 173.22 173.30 0.9K
10:13 173.34 173.50 173.21 173.49 9.2K
10:14 173.48 173.48 173.33 173.46 0.8K
10:15 173.50 173.70 173.41 173.41 3.8K
10:16 173.63 173.63 173.63 173.63 0.0K
10:17 173.68 173.68 173.53 173.65 0.8K
10:18 173.65 173.77 173.65 173.77 0.8K
10:19 173.81 173.98 173.59 173.87 4.3K
10:20 173.87 173.98 173.78 173.93 1.7K
10:21 173.90 173.90 173.71 173.80 1.6K
10:22 173.80 173.96 173.80 173.96 2.7K
10:23 173.95 174.00 173.81 174.00 10.5K
10:24 174.00 174.00 173.81 173.85 4.6K
10:25 173.96 174.10 173.89 173.95 3.4K
10:26 173.96 174.10 173.95 174.10 1.4K
10:27 174.10 174.14 174.01 174.14 1.7K
10:28 174.03 174.11 174.03 174.05 0.9K
10:29 174.05 174.05 174.00 174.00 3.9K
10:30 174.00 174.10 174.00 174.10 0.5K
10:31 174.07 174.07 174.05 174.07 0.3K
10:32 174.10 174.20 174.07 174.20 1.4K
10:33 174.20 174.20 174.13 174.20 1.6K
10:34 174.20 174.20 174.11 174.20 1.5K
10:35 174.11 174.20 174.11 174.11 0.9K
10:36 174.20 174.20 174.05 174.10 0.8K
10:37 174.05 174.20 174.05 174.20 3.0K
10:38 174.19 174.22 174.09 174.10 3.6K
10:39 174.16 174.16 173.85 173.93 3.8K
10:40 174.00 174.00 173.80 173.80 6.7K
10:41 173.80 173.91 173.80 173.89 2.7K
10:42 173.90 174.00 173.83 173.83 1.1K
10:43 173.83 173.97 173.71 173.97 1.7K
10:44 173.99 174.03 173.89 173.89 0.8K
10:45 173.99 174.06 173.99 174.06 0.8K
10:46 174.02 174.02 173.70 173.70 2.2K
10:47 173.71 173.75 173.71 173.75 0.2K
10:48 173.75 173.85 173.70 173.85 0.2K
10:49 173.89 173.89 173.71 173.85 0.9K
10:50 173.70 173.83 173.70 173.70 1.2K
10:51 173.64 173.64 173.50 173.55 2.9K
10:52 173.84 173.84 173.71 173.71 2.7K
10:53 173.80 173.80 173.57 173.62 0.6K
10:54 173.62 174.00 173.54 174.00 3.7K
10:55 174.00 174.00 173.68 173.68 2.2K
10:56 173.71 173.83 173.71 173.81 1.0K
10:57 173.79 173.81 173.79 173.79 1.0K
10:58 173.79 173.79 173.66 173.66 0.3K
10:59 173.64 173.64 173.50 173.50 1.9K
11:00 173.62 173.62 173.50 173.62 0.7K
11:01 173.53 173.53 173.50 173.50 8.1K
11:02 173.58 173.59 173.43 173.59 0.5K
11:03 173.65 173.66 173.56 173.66 0.4K
11:04 173.66 173.83 173.66 173.83 0.8K
11:05 173.68 173.75 173.49 173.49 1.5K
11:06 173.49 173.60 173.49 173.59 0.4K
11:07 173.58 173.58 173.43 173.43 0.8K
11:08 173.39 173.44 173.30 173.30 1.4K
11:09 173.29 173.29 173.25 173.29 1.1K
11:10 173.28 173.28 173.15 173.15 10.4K
11:11 173.14 173.14 173.10 173.10 1.5K
11:12 173.14 173.14 173.09 173.10 0.4K
11:13 173.12 173.12 173.05 173.05 0.9K
11:14 173.05 173.05 173.05 173.05 1.3K
11:15 173.11 173.14 173.11 173.14 0.9K
11:16 173.14 173.22 173.10 173.22 13.7K
11:17 173.29 173.29 173.29 173.29 1.3K
11:18 173.29 173.29 172.93 172.96 8.3K
11:19 172.89 173.00 172.85 172.94 4.3K
11:20 172.94 173.11 172.94 173.11 1.4K
11:21 173.05 173.05 172.87 173.00 1.3K
11:22 173.00 173.02 172.89 173.02 3.4K
11:23 173.01 173.01 172.98 173.00 0.7K
11:24 173.00 173.00 172.89 172.90 0.7K
11:25 172.90 173.00 172.89 172.89 0.3K
11:26 172.85 173.00 172.85 172.90 0.3K
11:27 173.00 173.00 172.90 173.00 0.4K
11:28 173.00 173.09 172.99 173.09 0.2K
11:29 173.10 173.23 173.10 173.20 1.6K
11:30 173.19 173.20 172.99 173.02 2.8K
11:31 173.02 173.16 172.94 173.00 2.3K
11:32 173.00 173.18 172.90 172.90 2.0K
11:33 172.97 172.98 172.97 172.98 0.3K
11:34 172.95 172.95 172.79 172.79 2.8K
11:35 172.79 172.81 172.79 172.81 0.7K
11:36 172.81 172.81 172.79 172.79 0.7K
11:37 172.79 172.79 172.75 172.75 3.3K
11:38 172.74 172.74 172.69 172.69 2.0K
11:39 172.65 172.65 172.20 172.20 12.7K
11:40 172.54 172.73 172.54 172.73 22.8K
11:41 172.64 172.73 172.61 172.61 0.3K
11:42 172.51 172.57 172.50 172.50 0.8K
11:43 172.49 172.57 172.45 172.57 0.8K
11:44 172.57 172.57 172.38 172.38 2.6K
11:45 172.38 172.38 172.38 172.38 0.4K
11:46 172.30 172.38 172.25 172.35 6.2K
11:47 172.40 172.62 172.40 172.62 2.3K
11:48 172.62 172.72 172.51 172.66 3.3K
11:49 172.42 172.57 172.35 172.57 1.7K
11:50 172.46 172.46 172.30 172.30 1.2K
11:51 172.40 172.54 172.30 172.54 4.9K
11:52 172.46 172.78 172.46 172.78 2.0K
11:53 172.80 172.80 172.64 172.64 0.2K
11:54 172.65 172.81 172.65 172.81 0.4K
11:56 172.70 172.76 172.57 172.58 3.3K
11:57 172.58 172.58 172.57 172.58 0.2K
11:58 172.58 172.73 172.58 172.63 0.3K
11:59 172.60 172.81 172.60 172.80 1.4K
12:00 172.73 172.84 172.72 172.72 4.7K
12:01 172.80 172.80 172.70 172.75 3.2K
12:02 172.75 172.75 172.75 172.75 0.1K
12:03 172.75 172.75 172.64 172.64 1.0K
12:04 172.75 172.75 172.52 172.52 2.8K
12:05 172.52 172.75 172.52 172.68 2.4K
12:06 172.69 172.69 172.56 172.56 0.3K
12:07 172.56 172.69 172.42 172.49 2.3K
12:08 172.68 172.69 172.57 172.57 0.3K
12:09 172.65 172.65 172.58 172.58 0.1K
12:10 172.60 172.60 172.42 172.45 0.9K
12:11 172.59 172.60 172.49 172.60 0.2K
12:12 172.60 172.60 172.50 172.50 0.1K
12:13 172.50 172.60 172.50 172.50 0.5K
12:14 172.50 172.55 172.45 172.50 2.1K
12:15 172.55 172.67 172.50 172.67 2.6K
12:16 172.67 172.67 172.67 172.67 0.7K
12:17 172.65 172.65 172.55 172.55 0.3K
12:18 172.55 172.66 172.55 172.55 1.0K
12:19 172.55 172.66 172.42 172.42 0.3K
12:20 172.45 172.45 172.42 172.42 0.3K
12:21 172.45 172.45 172.45 172.45 0.5K
12:22 172.53 172.53 172.40 172.52 0.6K
12:23 172.61 172.61 172.57 172.57 0.2K
12:24 172.59 172.69 172.59 172.66 0.4K
12:25 172.61 172.69 172.61 172.66 1.2K
12:26 172.67 172.71 172.52 172.65 1.1K
12:27 172.64 172.64 172.30 172.30 7.2K
12:28 172.31 172.50 172.31 172.50 0.9K
12:29 172.50 172.61 172.50 172.50 0.3K
12:30 172.50 172.50 172.32 172.46 1.0K
12:31 172.46 172.65 172.46 172.65 2.5K
12:32 172.75 172.75 172.74 172.75 0.5K
12:33 172.75 172.75 172.74 172.74 1.4K
12:34 172.54 172.70 172.54 172.70 0.3K
12:35 172.70 172.70 172.69 172.69 0.2K
12:36 172.54 172.65 172.52 172.55 0.5K
12:37 172.69 172.69 172.58 172.58 0.2K
12:38 172.69 172.69 172.69 172.69 0.1K
12:39 172.57 172.80 172.57 172.64 2.9K
12:40 172.64 172.64 172.62 172.64 0.2K
12:41 172.62 172.72 172.50 172.62 1.4K
12:42 172.62 172.62 172.62 172.62 0.2K
12:43 172.42 172.42 172.33 172.33 5.4K
12:44 172.33 172.38 172.14 172.38 1.9K
12:45 172.26 172.39 172.26 172.39 0.2K
12:46 172.45 172.48 172.31 172.31 2.1K
12:47 172.46 172.46 172.31 172.46 0.3K
12:48 172.46 172.46 172.40 172.40 0.4K
12:50 172.43 172.48 172.40 172.45 0.5K
12:51 172.46 172.54 172.45 172.54 0.4K
12:52 172.54 172.62 172.53 172.61 0.7K
12:53 172.60 172.60 172.40 172.40 0.7K
12:54 172.38 172.38 172.33 172.33 0.3K
12:55 172.38 172.38 172.25 172.36 0.8K
12:56 172.22 172.22 172.22 172.22 0.0K
12:57 172.39 172.40 172.39 172.40 0.8K
12:58 172.40 172.40 172.33 172.33 0.3K
12:59 172.23 172.33 172.23 172.33 0.2K
13:00 172.10 172.18 172.10 172.18 3.1K
13:01 172.18 172.39 172.13 172.33 3.1K
13:02 172.33 172.39 172.20 172.20 0.3K
13:03 172.14 172.14 172.10 172.10 0.7K
13:04 172.14 172.14 172.10 172.10 1.7K
13:05 172.10 172.15 172.10 172.15 0.4K
13:06 172.15 172.39 172.10 172.39 8.4K
13:07 172.39 172.39 172.22 172.39 4.8K
13:08 172.54 172.62 172.54 172.62 0.8K
13:09 172.60 172.62 172.48 172.48 1.4K
13:10 172.33 172.59 172.33 172.42 1.8K
13:11 172.46 172.55 172.43 172.55 2.2K
13:12 172.46 172.55 172.46 172.55 0.1K
13:13 172.61 172.61 172.61 172.61 0.4K
13:14 172.49 172.61 172.49 172.61 0.0K
13:15 172.61 172.61 172.60 172.60 0.1K
13:16 172.60 172.60 172.50 172.50 0.1K
13:17 172.59 172.62 172.59 172.62 2.7K
13:18 172.70 172.70 172.47 172.47 1.1K
13:19 172.43 172.43 172.29 172.30 0.6K
13:20 172.40 172.40 172.40 172.40 0.0K
13:21 172.40 172.57 172.33 172.33 4.5K
13:22 172.31 172.31 172.30 172.31 0.5K
13:23 172.20 172.40 172.20 172.40 3.9K
13:24 172.44 172.54 172.41 172.54 0.3K
13:25 172.50 172.50 172.40 172.40 0.3K
13:26 172.50 172.53 172.50 172.53 0.1K
13:27 172.53 172.66 172.53 172.66 0.4K
13:28 172.66 172.66 172.53 172.53 0.0K
13:29 172.53 172.69 172.53 172.69 0.5K
13:30 172.68 172.69 172.68 172.69 1.8K
13:31 172.69 172.69 172.69 172.69 0.1K
13:32 172.69 172.69 172.68 172.68 0.2K
13:33 172.65 172.65 172.45 172.45 0.4K
13:34 172.50 172.50 172.29 172.29 0.5K
13:35 172.37 172.37 172.37 172.37 0.1K
13:36 172.37 172.49 172.34 172.48 3.1K
13:37 172.47 172.47 172.32 172.39 0.2K
13:38 172.39 172.39 172.01 172.04 3.5K
13:39 172.03 172.22 172.03 172.05 2.2K
13:40 172.01 172.34 172.01 172.09 6.8K
13:41 172.04 172.04 172.04 172.04 1.0K
13:42 172.15 172.15 172.05 172.05 1.5K
13:43 172.05 172.30 172.05 172.30 0.8K
13:44 172.30 172.50 172.30 172.50 1.8K
13:45 172.37 172.37 172.37 172.37 0.0K
13:46 172.30 172.37 172.24 172.30 0.6K
13:47 172.25 172.35 172.23 172.23 0.7K
13:48 172.24 172.38 172.24 172.35 3.3K
13:49 172.35 172.48 172.35 172.48 1.3K
13:50 172.35 172.48 172.35 172.48 0.4K
13:51 172.48 172.48 172.19 172.19 8.4K
13:52 172.13 172.25 172.05 172.25 5.6K
13:53 172.25 172.26 172.15 172.15 5.4K
13:54 172.23 172.23 172.22 172.22 0.0K
13:55 172.23 172.33 172.20 172.33 0.2K
13:56 172.28 172.28 172.20 172.20 1.3K
13:57 172.19 172.32 172.19 172.21 0.1K
13:58 172.21 172.30 172.20 172.20 0.8K
13:59 172.30 172.30 172.07 172.07 3.7K
14:00 172.18 172.18 172.18 172.18 0.2K
14:01 172.13 172.25 172.13 172.13 0.5K
14:02 172.13 172.26 172.13 172.15 0.9K
14:03 172.08 172.17 172.08 172.15 2.7K
14:04 172.10 172.10 172.01 172.08 18.9K
14:05 172.08 172.08 172.01 172.03 2.4K
14:06 172.04 172.15 172.04 172.04 0.3K
14:07 172.01 172.15 172.01 172.01 1.2K
14:08 172.14 172.14 172.14 172.14 0.1K
14:09 172.11 172.11 171.80 171.80 13.1K
14:10 171.90 171.90 171.80 171.81 0.3K
14:11 172.09 172.12 171.93 172.12 4.9K
14:12 171.96 172.14 171.96 172.11 0.4K
14:13 172.12 172.12 171.90 171.98 7.5K
14:14 171.85 171.88 171.80 171.80 7.0K
14:15 171.70 171.80 171.70 171.77 5.0K
14:16 171.73 171.86 171.73 171.83 8.7K
14:17 171.69 171.90 171.63 171.90 2.4K
14:18 172.07 172.08 171.90 171.90 2.2K
14:19 172.00 172.05 171.69 171.69 1.3K
14:20 171.80 171.91 171.80 171.89 1.3K
14:21 171.89 171.89 171.55 171.60 1.8K
14:22 171.61 171.68 171.40 171.41 10.3K
14:23 171.50 171.50 171.31 171.41 7.6K
14:24 171.65 171.65 171.30 171.30 4.9K
14:25 171.39 171.39 170.76 170.85 33.6K
14:26 170.81 170.82 170.60 170.69 10.1K
14:27 170.82 170.82 170.78 170.79 2.5K
14:28 170.78 170.91 170.68 170.80 4.0K
14:29 170.93 171.00 170.92 171.00 5.0K
14:30 171.00 171.00 170.56 170.59 2.7K
14:31 170.72 170.88 170.65 170.77 17.9K
14:32 170.80 170.99 170.80 170.99 1.2K
14:33 170.99 171.09 170.87 171.09 28.3K
14:34 171.09 171.09 170.90 170.90 3.3K
14:35 171.04 171.12 171.00 171.12 1.7K
14:36 171.04 171.04 170.90 171.04 3.1K
14:37 171.06 171.06 170.90 170.99 1.2K
14:38 170.79 170.79 170.50 170.62 7.3K
14:39 170.64 170.69 170.50 170.69 2.5K
14:40 170.70 170.70 170.45 170.45 15.3K
14:41 170.51 170.83 170.51 170.70 6.7K
14:42 170.70 170.91 170.60 170.74 2.5K
14:43 170.74 170.74 170.61 170.61 0.7K
14:44 170.45 170.53 170.31 170.31 2.4K
14:45 170.30 170.35 170.00 170.21 14.1K
14:46 170.26 170.34 170.21 170.23 2.5K
14:47 170.46 170.80 170.46 170.80 9.5K
14:48 170.77 170.88 170.77 170.78 0.9K
14:49 170.78 171.09 170.69 171.09 14.4K
14:50 170.89 171.17 170.89 171.03 3.5K
14:51 170.91 171.14 170.80 170.90 0.7K
14:52 170.77 170.91 170.47 170.91 4.1K
14:53 170.91 170.91 170.76 170.76 0.3K
14:54 170.63 170.75 170.60 170.71 2.2K
14:55 170.71 170.83 170.60 170.60 1.6K
14:56 170.64 170.80 170.64 170.80 2.2K
14:57 170.86 170.91 170.65 170.91 1.9K
14:58 170.88 171.00 170.70 170.70 2.5K
14:59 170.78 170.78 170.70 170.70 1.2K
15:00 170.85 170.85 170.30 170.33 5.7K
15:01 170.30 170.70 170.30 170.66 4.7K
15:02 170.66 170.98 170.66 170.85 1.9K
15:03 170.82 170.82 170.60 170.60 2.7K
15:04 170.50 170.59 170.31 170.31 3.9K
15:05 170.47 170.50 170.31 170.40 2.8K
15:06 170.40 170.40 170.10 170.30 2.2K
15:07 170.31 170.40 170.25 170.35 2.3K
15:08 170.49 170.49 170.33 170.47 1.9K
15:09 170.31 170.47 170.01 170.01 7.6K
15:10 170.30 170.30 170.09 170.09 26.7K
15:11 170.02 170.23 170.01 170.01 4.2K
15:12 170.00 170.20 170.00 170.20 13.2K
15:13 170.20 170.40 170.08 170.40 2.5K
15:14 170.29 170.45 170.25 170.41 3.8K
15:15 170.35 170.35 170.00 170.15 7.2K
15:16 170.00 170.32 170.00 170.32 19.4K
15:17 170.22 170.56 170.06 170.49 31.2K
15:18 170.68 170.68 169.93 169.93 49.4K
15:19 170.10 170.31 169.87 169.87 37.3K
15:20 170.19 170.19 169.37 169.81 11.8K
15:21 169.80 169.91 169.60 169.62 10.2K
15:22 169.60 169.95 169.40 169.78 4.2K
15:23 169.78 169.92 169.65 169.78 2.3K
15:24 169.77 169.85 169.59 169.77 9.0K
15:25 169.77 169.77 169.63 169.63 3.9K
15:26 169.60 169.70 169.54 169.54 11.2K
15:27 169.41 169.41 169.19 169.40 20.7K
15:28 169.54 169.58 169.36 169.58 17.5K
15:29 169.58 169.94 169.41 169.94 11.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar