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
09:07 187.58 187.58 187.58 187.58 36.3K
09:15 187.13 187.13 185.60 186.15 154.2K
09:16 186.14 188.47 186.14 188.47 77.1K
09:17 188.15 188.15 187.00 187.00 95.5K
09:18 187.85 187.85 186.84 187.84 45.8K
09:19 187.90 187.90 186.63 186.63 44.5K
09:20 186.72 187.65 186.72 187.65 26.5K
09:21 188.22 188.50 187.70 188.32 37.4K
09:22 188.39 188.48 187.75 187.83 50.5K
09:23 187.93 187.93 187.50 187.83 9.3K
09:24 188.00 188.11 187.98 188.08 25.5K
09:25 188.06 188.43 188.01 188.01 18.4K
09:26 188.05 188.23 187.90 188.18 25.3K
09:27 188.15 188.24 187.66 187.66 12.8K
09:28 187.54 187.54 187.30 187.47 16.1K
09:29 187.58 187.58 187.36 187.42 3.2K
09:30 187.42 187.42 186.82 187.21 27.6K
09:31 187.26 187.83 187.26 187.58 11.1K
09:32 187.42 187.87 187.42 187.82 7.5K
09:33 187.66 188.25 187.60 188.08 26.6K
09:34 187.70 187.70 187.45 187.56 23.7K
09:35 187.57 187.63 187.22 187.22 6.8K
09:36 187.42 187.43 187.22 187.42 15.5K
09:37 187.26 187.26 186.84 187.02 10.6K
09:38 187.06 187.08 186.88 186.88 6.7K
09:39 186.80 186.95 186.70 186.93 10.4K
09:40 186.95 187.23 186.94 187.23 15.2K
09:41 187.14 187.19 187.14 187.19 9.6K
09:42 187.20 187.63 187.20 187.51 11.4K
09:43 187.65 188.46 187.60 188.37 63.8K
09:44 188.40 188.40 187.88 187.88 19.5K
09:45 188.00 188.05 187.89 188.01 9.8K
09:46 188.00 188.10 187.75 187.75 18.3K
09:47 187.90 187.95 187.83 187.88 4.4K
09:48 187.88 188.00 187.80 187.97 7.2K
09:49 187.85 187.95 187.80 187.85 3.2K
09:50 188.00 188.14 187.89 187.89 28.2K
09:51 187.91 187.91 187.65 187.85 7.2K
09:52 187.99 187.99 187.72 187.72 6.3K
09:53 187.73 187.80 187.67 187.67 1.4K
09:54 187.65 187.86 187.65 187.86 3.3K
09:55 187.87 187.99 187.80 187.90 7.2K
09:56 187.98 187.99 187.86 187.97 1.9K
09:57 187.98 188.05 187.87 188.01 7.5K
09:58 187.96 188.23 187.96 188.04 14.8K
09:59 188.20 188.20 187.76 187.89 37.3K
10:00 187.89 188.20 187.89 187.94 7.3K
10:01 187.93 187.93 187.71 187.71 3.5K
10:02 187.79 187.94 187.53 187.65 7.7K
10:03 187.65 187.65 187.38 187.48 9.4K
10:04 187.48 187.50 187.38 187.38 1.8K
10:05 187.30 187.48 187.06 187.07 6.4K
10:06 187.19 187.20 186.92 186.94 15.1K
10:07 186.90 187.20 186.90 187.20 4.8K
10:08 187.20 187.31 187.05 187.23 8.7K
10:09 187.28 187.42 187.20 187.42 6.6K
10:10 187.42 187.49 187.30 187.44 4.1K
10:11 187.61 187.61 187.33 187.40 1.9K
10:12 187.40 187.51 187.39 187.39 4.2K
10:13 187.38 187.50 187.32 187.49 1.4K
10:14 187.50 187.53 187.20 187.28 5.8K
10:15 187.20 187.20 187.00 187.00 7.8K
10:16 187.00 187.21 187.00 187.16 3.2K
10:17 187.20 187.32 187.19 187.26 9.8K
10:18 187.41 187.43 187.31 187.41 1.4K
10:19 187.40 187.40 187.25 187.26 1.0K
10:20 187.25 187.29 187.12 187.29 6.3K
10:21 187.25 187.25 187.14 187.14 1.9K
10:22 187.07 187.35 187.00 187.35 6.1K
10:23 187.38 187.43 187.30 187.33 2.4K
10:24 187.32 187.40 187.26 187.36 1.1K
10:25 187.34 187.34 187.10 187.11 3.3K
10:26 187.22 187.25 187.10 187.16 0.6K
10:27 187.29 187.29 186.95 186.95 11.2K
10:28 187.00 187.00 186.83 186.83 4.3K
10:29 186.75 186.85 186.75 186.85 1.8K
10:30 186.94 186.94 186.67 186.70 14.8K
10:31 186.60 186.68 186.52 186.55 3.2K
10:32 186.60 186.60 186.45 186.50 10.1K
10:33 186.51 186.68 186.43 186.47 11.2K
10:34 186.47 186.58 186.47 186.58 3.6K
10:35 186.47 186.99 186.47 186.98 8.6K
10:36 187.11 187.20 187.00 187.13 4.5K
10:37 187.00 187.06 186.94 187.00 5.9K
10:38 186.83 186.92 186.67 186.85 3.4K
10:39 186.77 186.81 186.64 186.72 3.1K
10:40 186.71 186.74 186.61 186.73 0.4K
10:41 186.70 186.70 186.60 186.60 1.3K
10:42 186.60 186.83 186.60 186.77 3.0K
10:43 186.76 186.76 186.50 186.56 2.6K
10:44 186.50 186.59 186.48 186.48 3.8K
10:45 186.43 186.49 186.21 186.23 13.4K
10:46 186.32 186.32 186.03 186.15 10.0K
10:47 186.18 186.18 186.01 186.04 6.6K
10:48 186.32 186.52 186.32 186.39 6.1K
10:49 186.50 186.53 186.32 186.32 2.3K
10:50 186.23 186.23 186.09 186.20 2.7K
10:51 186.23 186.37 186.03 186.10 10.8K
10:52 186.14 186.14 185.57 185.63 37.2K
10:53 185.50 185.74 185.50 185.61 9.7K
10:54 185.62 185.62 185.50 185.50 4.8K
10:55 185.62 185.83 185.50 185.68 5.5K
10:56 185.73 185.83 185.71 185.72 2.2K
10:57 185.81 185.95 185.71 185.95 2.7K
10:58 185.94 186.11 185.94 186.00 7.3K
10:59 185.94 186.15 185.80 185.80 3.3K
11:00 185.80 185.98 185.66 185.75 4.5K
11:01 185.62 185.90 185.62 185.85 9.2K
11:02 185.75 185.83 185.55 185.55 2.9K
11:03 185.56 185.56 185.50 185.55 2.5K
11:04 185.70 185.70 185.56 185.69 4.2K
11:05 185.56 185.71 185.54 185.71 1.7K
11:06 185.69 185.69 185.66 185.66 1.1K
11:07 185.63 185.64 185.50 185.60 1.2K
11:08 185.50 185.60 185.50 185.60 2.2K
11:09 185.70 185.75 185.60 185.65 3.4K
11:10 185.65 185.65 185.55 185.65 2.1K
11:11 185.70 185.74 185.50 185.51 6.3K
11:12 185.67 185.69 185.52 185.61 10.6K
11:13 185.51 185.65 185.51 185.63 0.5K
11:14 185.65 185.65 185.30 185.31 16.1K
11:15 185.40 185.44 185.30 185.30 1.8K
11:16 185.30 185.30 185.28 185.30 2.5K
11:17 185.27 185.40 185.27 185.40 1.6K
11:18 185.55 185.81 185.49 185.81 4.5K
11:19 185.84 185.84 185.73 185.73 1.8K
11:20 185.46 185.83 185.46 185.46 4.0K
11:21 185.48 185.48 185.25 185.45 6.9K
11:22 185.45 185.46 185.37 185.46 0.9K
11:23 185.46 185.48 185.30 185.48 3.5K
11:24 185.35 185.46 185.35 185.35 0.4K
11:25 185.46 185.46 185.30 185.36 3.2K
11:26 185.21 185.21 184.59 184.70 49.0K
11:27 184.60 184.94 184.60 184.85 8.9K
11:28 184.82 184.82 184.80 184.82 2.0K
11:29 184.82 184.82 184.51 184.53 11.0K
11:30 184.65 184.81 184.51 184.81 3.5K
11:31 184.70 184.70 184.30 184.30 9.2K
11:32 184.30 184.30 184.14 184.24 13.8K
11:33 184.24 184.24 184.07 184.07 7.4K
11:34 184.08 184.30 184.06 184.20 7.7K
11:35 184.20 184.31 184.20 184.20 4.9K
11:36 184.30 184.71 184.20 184.71 26.8K
11:37 184.73 184.88 184.56 184.76 2.8K
11:38 184.76 184.76 184.58 184.75 2.1K
11:39 184.76 184.76 184.57 184.63 11.4K
11:40 184.63 184.63 184.46 184.46 3.3K
11:41 184.64 184.69 184.44 184.66 3.3K
11:42 184.66 184.66 184.45 184.55 2.3K
11:43 184.54 184.61 184.41 184.57 6.1K
11:44 184.57 184.61 184.44 184.61 1.3K
11:45 184.61 184.63 184.24 184.59 8.3K
11:46 184.59 184.99 184.59 184.99 11.2K
11:47 184.76 184.95 184.76 184.95 1.5K
11:48 184.80 184.83 184.68 184.69 6.2K
11:49 184.53 184.71 184.53 184.57 2.5K
11:50 184.70 184.70 184.56 184.68 1.8K
11:51 184.65 184.92 184.50 184.92 7.2K
11:52 184.99 185.15 184.91 185.00 2.4K
11:53 185.00 185.00 184.91 185.00 1.2K
11:54 185.00 185.07 184.89 185.02 3.3K
11:55 185.02 185.20 185.02 185.19 2.7K
11:56 185.07 185.20 185.05 185.19 0.8K
11:57 185.19 185.19 185.10 185.15 1.5K
11:58 185.15 185.50 185.15 185.50 3.5K
11:59 185.50 185.50 185.22 185.39 11.5K
12:00 185.39 185.63 185.38 185.63 11.8K
12:01 185.68 186.00 185.50 186.00 15.0K
12:02 186.00 186.00 185.78 185.83 2.2K
12:03 185.86 186.00 185.86 185.98 0.5K
12:04 185.90 186.07 185.90 185.93 1.5K
12:05 186.05 186.05 185.90 185.90 1.1K
12:06 185.90 186.20 185.90 186.07 8.0K
12:07 186.16 186.33 186.12 186.33 2.5K
12:08 186.30 186.85 186.30 186.66 12.8K
12:09 186.53 186.85 186.53 186.85 7.5K
12:10 186.70 186.83 186.70 186.80 1.3K
12:11 186.80 187.04 186.73 186.73 33.9K
12:12 186.67 187.00 186.67 187.00 13.0K
12:13 187.10 187.19 187.05 187.13 8.0K
12:14 187.13 187.46 187.13 187.31 6.7K
12:15 187.50 187.68 187.19 187.61 18.1K
12:16 187.80 187.80 187.12 187.12 28.6K
12:17 187.04 187.34 186.88 187.34 77.6K
12:18 187.55 187.55 186.75 186.87 49.6K
12:19 186.85 186.99 186.80 186.98 0.3K
12:20 187.07 187.12 186.98 187.12 2.3K
12:21 187.30 187.30 187.14 187.20 8.4K
12:22 187.06 187.14 187.00 187.00 0.1K
12:23 186.97 187.00 186.81 186.81 3.4K
12:24 186.81 186.98 186.81 186.98 0.7K
12:25 186.88 186.88 186.80 186.80 0.8K
12:26 186.62 186.78 186.59 186.61 2.0K
12:27 186.77 186.77 186.65 186.65 0.9K
12:28 186.73 186.80 186.51 186.51 6.5K
12:29 186.61 186.80 186.61 186.80 1.3K
12:30 186.80 186.85 186.79 186.85 1.3K
12:31 186.85 186.99 186.85 186.99 1.8K
12:32 186.97 187.00 186.97 186.98 3.7K
12:33 186.98 186.98 186.81 186.98 3.3K
12:34 186.98 186.98 186.81 186.98 2.7K
12:35 186.85 187.10 186.85 187.00 5.9K
12:36 187.10 187.10 186.98 187.10 1.2K
12:37 187.10 187.15 187.10 187.15 0.9K
12:38 187.10 187.20 187.10 187.20 2.0K
12:39 187.10 187.19 187.10 187.19 1.1K
12:40 187.20 187.20 187.10 187.11 1.7K
12:41 187.10 187.17 187.10 187.17 1.6K
12:42 187.11 187.63 187.10 187.23 39.6K
12:43 187.24 187.24 186.90 187.13 2.1K
12:44 187.02 187.19 186.80 186.80 0.4K
12:45 186.93 186.93 186.72 186.77 2.1K
12:46 186.78 186.79 186.70 186.70 0.6K
12:47 186.70 186.78 186.70 186.70 0.6K
12:48 186.78 186.78 186.56 186.56 0.8K
12:49 186.52 186.76 186.52 186.62 2.1K
12:50 186.62 186.62 186.52 186.55 4.4K
12:51 186.52 186.60 186.52 186.52 0.1K
12:52 186.52 186.60 186.14 186.59 7.0K
12:53 186.53 186.53 186.47 186.47 1.5K
12:54 186.44 186.50 186.43 186.50 0.5K
12:55 186.50 186.65 186.50 186.65 1.7K
12:56 186.52 186.56 186.47 186.47 1.6K
12:57 186.47 186.47 186.35 186.35 0.1K
12:58 186.54 186.57 186.42 186.57 1.8K
12:59 186.50 186.60 186.42 186.59 0.6K
13:00 186.59 186.59 186.40 186.40 0.6K
13:01 186.52 186.53 186.38 186.53 0.3K
13:02 186.38 186.53 186.38 186.53 3.7K
13:03 186.39 186.64 186.39 186.64 0.6K
13:04 186.50 186.64 186.50 186.64 0.3K
13:05 186.51 186.65 186.51 186.65 2.2K
13:06 186.60 186.87 186.60 186.83 5.7K
13:07 186.71 186.88 186.71 186.85 0.3K
13:08 186.85 186.85 186.67 186.67 2.2K
13:09 186.81 186.84 186.80 186.83 1.1K
13:10 186.84 186.91 186.84 186.84 2.3K
13:11 186.84 186.91 186.84 186.85 1.2K
13:12 186.91 186.91 186.84 186.91 0.7K
13:13 186.91 186.91 186.84 186.91 1.1K
13:14 186.91 186.91 186.84 186.91 0.7K
13:15 186.91 186.91 186.84 186.91 0.2K
13:16 186.75 186.89 186.72 186.75 1.9K
13:17 186.81 186.85 186.81 186.83 1.0K
13:18 186.89 186.89 186.83 186.87 0.8K
13:19 186.77 186.92 186.77 186.92 0.4K
13:20 186.75 186.91 186.75 186.91 3.8K
13:21 186.70 186.89 186.69 186.78 1.4K
13:22 186.90 186.90 186.90 186.90 0.4K
13:23 186.90 186.90 186.77 186.90 0.6K
13:24 186.90 186.90 186.78 186.78 0.1K
13:25 186.78 186.89 186.78 186.78 2.2K
13:26 186.78 186.78 186.60 186.60 0.7K
13:27 186.60 186.63 186.59 186.60 0.7K
13:28 186.59 186.68 186.31 186.34 3.6K
13:29 186.51 186.52 186.37 186.52 1.4K
13:30 186.40 186.40 186.27 186.27 0.4K
13:31 186.29 186.47 186.29 186.34 0.6K
13:32 186.36 186.55 186.34 186.55 3.8K
13:33 186.52 186.73 186.52 186.56 0.3K
13:34 186.59 186.75 186.59 186.59 0.3K
13:35 186.59 186.68 186.52 186.52 2.2K
13:36 186.51 186.75 186.51 186.75 1.0K
13:37 186.60 186.73 186.57 186.57 0.7K
13:38 186.75 186.75 186.74 186.74 0.3K
13:39 186.61 186.75 186.61 186.74 0.6K
13:40 186.74 186.74 186.74 186.74 1.1K
13:41 186.88 186.88 186.74 186.74 0.5K
13:42 186.74 186.74 186.60 186.69 1.7K
13:43 186.69 186.69 186.69 186.69 0.7K
13:44 186.69 186.69 186.56 186.69 0.2K
13:45 186.68 186.68 186.50 186.50 1.2K
13:46 186.50 186.66 186.42 186.66 0.6K
13:47 186.76 186.90 186.76 186.90 4.7K
13:48 186.81 186.95 186.74 186.90 1.6K
13:49 186.86 186.86 186.86 186.86 1.3K
13:50 186.90 186.99 186.90 186.90 0.8K
13:51 186.94 186.98 186.82 186.82 1.9K
13:52 186.82 186.94 186.82 186.94 0.2K
13:53 186.84 187.20 186.84 186.93 38.0K
13:54 187.04 187.04 187.01 187.01 0.6K
13:55 186.75 186.87 186.68 186.87 13.6K
13:56 186.68 186.96 186.68 186.87 4.0K
13:57 186.90 187.00 186.87 186.87 0.9K
13:58 187.00 187.04 187.00 187.04 1.3K
13:59 187.08 187.08 186.94 187.00 0.3K
14:00 187.00 187.00 186.90 186.90 1.0K
14:01 187.00 187.00 187.00 187.00 2.6K
14:02 187.00 187.08 187.00 187.08 0.3K
14:03 187.08 187.08 186.90 186.95 0.6K
14:04 186.90 187.00 186.90 187.00 1.1K
14:05 187.00 187.05 186.90 186.96 2.7K
14:06 186.73 186.82 186.58 186.78 3.2K
14:07 186.76 186.79 186.65 186.65 0.4K
14:08 186.66 186.84 186.66 186.80 0.6K
14:09 186.80 186.93 186.80 186.80 0.1K
14:10 186.67 186.79 186.67 186.67 0.1K
14:11 186.79 186.92 186.74 186.74 4.1K
14:12 186.72 187.00 186.72 187.00 7.0K
14:13 186.87 186.99 186.78 186.78 1.4K
14:14 186.87 186.88 186.78 186.88 2.3K
14:15 186.88 186.97 186.69 186.76 2.0K
14:16 186.67 186.73 186.59 186.59 2.8K
14:17 186.59 186.73 186.59 186.59 2.1K
14:18 186.38 186.54 186.35 186.47 7.5K
14:19 186.47 186.65 186.35 186.65 0.2K
14:20 186.46 186.99 186.46 186.99 3.5K
14:21 186.81 187.02 186.81 187.00 4.4K
14:22 186.94 187.31 186.94 187.13 8.9K
14:23 187.16 187.45 187.00 187.09 9.4K
14:24 187.09 187.25 187.04 187.25 2.1K
14:25 187.43 187.43 187.18 187.30 2.5K
14:26 187.10 187.20 186.99 187.02 2.2K
14:27 187.04 187.19 187.04 187.06 1.5K
14:28 187.14 187.19 187.05 187.05 2.0K
14:29 187.22 187.33 187.17 187.29 0.8K
14:30 187.44 187.45 187.00 187.00 4.1K
14:31 187.12 187.18 186.84 186.84 3.8K
14:32 186.84 187.01 186.84 186.84 3.2K
14:33 186.92 186.92 186.75 186.88 4.0K
14:34 186.79 186.88 186.79 186.88 0.5K
14:35 186.60 186.75 186.57 186.57 8.1K
14:36 186.74 186.75 186.60 186.69 0.8K
14:37 186.84 186.90 186.67 186.90 2.4K
14:38 186.80 186.99 186.80 186.99 0.1K
14:39 186.78 187.09 186.78 187.05 3.7K
14:40 187.05 187.56 187.05 187.46 38.9K
14:41 187.46 187.46 187.32 187.44 1.9K
14:42 187.21 187.39 187.14 187.14 3.0K
14:43 187.14 187.15 186.94 187.15 1.6K
14:44 187.00 187.14 186.80 186.95 6.3K
14:45 187.00 187.11 186.90 187.04 7.3K
14:46 186.91 187.00 186.86 186.86 4.5K
14:47 186.90 187.05 186.90 186.98 4.8K
14:48 186.90 186.93 186.90 186.90 0.4K
14:49 186.84 186.84 186.60 186.63 2.1K
14:50 186.63 186.81 186.60 186.78 1.6K
14:51 186.68 186.76 186.54 186.59 6.6K
14:52 186.71 186.72 186.53 186.53 0.4K
14:53 186.53 186.56 186.50 186.52 3.0K
14:54 186.70 186.71 186.54 186.54 2.9K
14:55 186.67 186.70 186.52 186.52 5.3K
14:56 186.55 186.76 186.51 186.51 2.7K
14:57 186.76 187.77 186.76 187.77 16.3K
14:58 187.60 187.60 187.19 187.21 4.7K
14:59 187.21 187.21 186.85 186.88 6.9K
15:00 187.08 187.20 187.05 187.13 5.9K
15:01 186.94 187.60 186.94 187.50 23.0K
15:02 187.51 187.87 187.50 187.87 28.9K
15:03 187.84 187.85 187.58 187.60 4.9K
15:04 187.50 187.60 187.50 187.51 5.3K
15:05 187.59 187.95 187.59 187.91 23.8K
15:06 187.75 188.04 187.75 187.93 108.3K
15:07 187.96 188.04 187.86 188.01 7.4K
15:08 188.04 188.04 187.83 187.83 17.1K
15:09 187.86 188.00 187.83 187.83 7.8K
15:10 187.76 188.00 187.76 187.95 15.4K
15:11 187.95 188.00 187.95 187.95 9.3K
15:12 187.88 187.99 187.26 187.29 117.1K
15:13 187.27 187.37 187.20 187.30 3.5K
15:14 187.36 187.68 187.24 187.68 14.2K
15:15 187.74 187.78 187.54 187.78 13.3K
15:16 187.80 187.80 187.36 187.46 25.1K
15:17 187.39 187.54 187.29 187.29 5.4K
15:18 187.20 187.98 187.20 187.79 38.4K
15:19 187.69 187.95 187.69 187.92 16.9K
15:20 187.92 187.95 187.66 187.75 24.1K
15:21 187.73 187.73 187.60 187.60 4.4K
15:22 187.61 187.65 187.40 187.54 16.6K
15:23 187.60 187.63 187.53 187.57 16.0K
15:24 187.95 188.00 187.93 187.99 25.2K
15:25 187.94 187.94 187.60 187.89 10.3K
15:26 187.95 188.00 187.72 187.80 25.0K
15:27 187.78 187.99 187.78 187.83 12.1K
15:28 187.83 187.85 187.51 187.52 15.1K
15:29 187.11 187.66 187.00 187.66 38.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar