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
09:07 303.00 303.00 303.00 303.00 51.6K
09:15 301.30 302.05 300.50 301.65 263.6K
09:16 303.10 303.10 296.70 296.70 298.8K
09:17 296.55 296.55 291.95 292.95 581.3K
09:18 293.10 295.90 293.10 294.60 282.8K
09:19 294.30 294.30 292.65 292.65 185.5K
09:20 291.80 291.80 288.20 289.00 399.1K
09:21 288.45 288.45 285.55 285.55 378.7K
09:22 286.15 286.40 281.40 283.00 544.9K
09:23 283.25 284.25 278.65 281.50 484.2K
09:24 281.80 284.25 281.80 283.75 239.4K
09:25 284.05 284.40 283.00 283.25 227.5K
09:26 283.60 283.75 282.70 283.00 181.2K
09:27 283.15 286.40 283.00 286.40 159.4K
09:28 286.80 287.05 286.00 286.00 326.3K
09:29 285.65 286.95 285.35 285.35 177.5K
09:30 285.60 286.10 285.35 286.00 163.0K
09:31 286.00 286.45 285.00 285.90 173.2K
09:32 286.20 286.20 284.80 285.05 89.4K
09:33 285.40 285.75 284.50 285.75 81.9K
09:34 285.80 286.60 285.00 286.30 105.5K
09:35 286.30 286.30 284.15 284.65 142.4K
09:36 284.50 284.50 282.75 283.05 161.2K
09:37 283.10 284.10 283.10 283.45 70.4K
09:38 283.35 284.00 282.70 282.70 78.4K
09:39 283.00 283.40 282.00 282.40 168.7K
09:40 282.25 282.90 282.05 282.90 75.1K
09:41 283.00 283.60 283.00 283.30 61.9K
09:42 283.20 284.15 283.20 284.00 76.2K
09:43 284.00 284.90 284.00 284.20 132.7K
09:44 284.15 284.20 282.50 282.65 97.1K
09:45 282.80 283.05 281.00 281.00 162.4K
09:46 280.90 281.30 279.80 279.80 289.5K
09:47 280.30 280.65 279.35 279.50 245.4K
09:48 279.90 280.00 279.20 279.70 235.1K
09:49 279.50 279.80 278.80 279.30 89.7K
09:50 279.20 281.00 278.80 280.85 206.4K
09:51 281.05 282.00 281.05 282.00 117.2K
09:52 281.85 282.95 281.80 282.95 167.1K
09:53 283.35 283.90 283.20 283.45 198.3K
09:54 283.50 285.70 283.50 284.70 209.5K
09:55 284.75 285.50 284.40 285.30 126.6K
09:56 285.25 287.40 285.25 287.40 193.6K
09:57 287.70 288.80 287.45 288.60 283.0K
09:58 288.65 291.10 288.30 291.05 401.7K
09:59 291.10 292.55 290.15 290.15 375.9K
10:00 290.50 291.90 290.35 291.30 262.6K
10:01 291.45 292.40 291.10 292.35 130.2K
10:02 291.70 293.30 291.30 292.60 201.8K
10:03 292.90 292.90 289.00 289.35 225.8K
10:04 289.40 289.65 288.65 289.65 155.9K
10:05 289.65 289.80 288.15 289.60 131.3K
10:06 289.85 291.50 289.60 291.00 199.4K
10:07 291.00 291.70 290.70 291.00 115.1K
10:08 291.00 291.60 291.00 291.25 59.3K
10:09 291.25 291.80 290.55 291.70 74.3K
10:10 291.75 291.80 289.85 289.85 88.8K
10:11 289.55 289.85 289.00 289.15 98.8K
10:12 289.20 290.90 289.10 290.60 49.0K
10:13 290.70 290.90 290.10 290.20 34.9K
10:14 290.40 290.40 289.55 289.55 33.6K
10:15 289.60 289.60 288.60 289.00 56.1K
10:16 289.00 289.00 285.70 285.85 208.7K
10:17 286.00 288.45 286.00 288.10 112.2K
10:18 287.75 288.25 287.20 288.00 101.3K
10:19 288.00 288.20 287.45 288.05 36.5K
10:20 287.85 288.00 286.55 287.30 41.8K
10:21 287.30 287.75 286.75 286.95 53.8K
10:22 286.90 287.30 286.45 286.90 88.2K
10:23 287.15 287.45 287.00 287.00 24.1K
10:24 287.05 287.70 287.05 287.65 163.7K
10:25 287.30 288.20 287.05 288.20 53.0K
10:26 288.30 290.70 288.30 290.40 134.5K
10:27 290.40 290.40 289.10 289.40 60.0K
10:28 289.45 289.65 289.20 289.60 16.3K
10:29 289.70 289.90 289.15 289.25 34.0K
10:30 289.45 289.45 287.10 287.10 46.2K
10:31 287.30 287.85 287.30 287.65 28.5K
10:32 287.80 288.00 287.20 287.25 33.1K
10:33 287.40 287.95 287.10 287.80 29.6K
10:34 287.55 287.80 287.20 287.50 19.5K
10:35 287.35 287.45 286.80 287.25 58.6K
10:36 286.95 287.10 286.00 286.65 105.5K
10:37 286.75 286.75 285.60 285.60 40.7K
10:38 285.80 286.70 285.60 286.65 58.3K
10:39 286.30 286.45 285.80 286.10 33.5K
10:40 286.00 286.70 285.45 285.55 87.8K
10:41 285.65 285.70 285.35 285.45 47.5K
10:42 285.50 286.10 285.40 286.10 43.0K
10:43 286.20 286.65 286.15 286.50 75.9K
10:44 286.30 286.75 286.05 286.70 52.1K
10:45 286.80 287.20 286.50 287.20 39.9K
10:46 287.35 287.40 286.10 286.15 56.6K
10:47 286.20 286.20 285.50 285.65 40.5K
10:48 285.50 285.95 285.50 285.75 42.1K
10:49 285.55 285.70 285.15 285.35 32.4K
10:50 285.35 285.35 284.55 284.70 83.9K
10:51 284.65 285.00 284.55 284.85 41.0K
10:52 284.80 284.80 284.35 284.60 27.7K
10:53 284.60 285.00 284.35 284.90 59.6K
10:54 285.15 285.15 284.10 284.30 52.0K
10:55 284.25 284.90 284.15 284.35 46.4K
10:56 284.40 284.55 284.05 284.05 38.1K
10:57 284.25 284.70 284.20 284.55 55.2K
10:58 284.45 284.60 284.05 284.05 13.4K
10:59 284.30 284.30 283.70 283.90 35.0K
11:00 284.40 284.60 284.35 284.50 55.0K
11:01 284.45 284.45 284.00 284.10 50.3K
11:02 284.15 284.40 283.80 283.80 14.2K
11:03 283.75 283.90 283.60 283.85 35.0K
11:04 283.70 284.95 283.70 284.95 45.4K
11:05 285.00 285.20 284.50 285.05 50.9K
11:06 284.90 284.95 284.30 284.80 33.0K
11:07 284.60 287.50 284.60 287.05 113.3K
11:08 287.15 287.30 286.25 286.25 62.7K
11:09 286.30 286.60 286.15 286.40 16.3K
11:10 286.40 286.40 284.25 284.50 140.3K
11:11 284.35 284.60 283.75 284.35 55.2K
11:12 284.35 284.50 284.05 284.05 45.3K
11:13 284.00 284.40 284.00 284.10 11.6K
11:14 284.10 284.30 284.00 284.30 24.8K
11:15 284.35 285.50 284.30 285.30 48.5K
11:16 285.30 285.50 285.15 285.50 25.7K
11:17 285.50 285.50 285.20 285.20 9.8K
11:18 285.15 285.35 285.00 285.30 18.2K
11:19 285.30 285.45 284.80 284.80 7.2K
11:20 284.85 285.20 284.70 285.00 34.2K
11:21 284.95 284.95 284.00 284.00 27.8K
11:22 284.05 284.65 284.05 284.30 22.5K
11:23 284.15 284.30 283.85 283.85 20.3K
11:24 284.00 284.15 283.90 283.95 67.1K
11:25 283.95 284.15 283.95 284.05 15.4K
11:26 284.00 284.05 282.60 282.60 106.4K
11:27 282.45 282.85 282.35 282.80 46.8K
11:28 282.80 283.60 282.65 283.45 36.3K
11:29 283.45 283.45 283.05 283.25 22.0K
11:30 283.45 283.60 283.20 283.40 12.9K
11:31 283.50 283.60 283.35 283.40 12.7K
11:32 283.45 283.60 283.20 283.50 7.4K
11:33 283.35 283.50 283.30 283.50 8.4K
11:34 283.50 283.50 283.05 283.10 27.9K
11:35 283.05 283.40 282.65 282.65 26.8K
11:36 282.70 282.70 282.15 282.45 42.0K
11:37 282.45 282.70 282.20 282.60 37.7K
11:38 282.50 282.60 282.05 282.35 52.6K
11:39 282.50 282.65 282.00 282.00 50.2K
11:40 282.10 282.20 281.65 281.80 45.2K
11:41 281.80 281.80 281.55 281.60 27.4K
11:42 281.60 281.95 281.50 281.95 23.9K
11:43 281.85 281.95 281.80 281.85 16.4K
11:44 281.95 282.00 281.80 282.00 12.5K
11:45 281.75 282.00 281.75 282.00 13.4K
11:46 281.95 282.00 281.95 282.00 27.3K
11:47 282.00 282.00 281.75 281.85 27.2K
11:48 281.90 282.00 281.70 281.70 29.7K
11:49 282.00 282.30 281.90 282.30 36.7K
11:50 282.40 283.00 282.05 282.05 45.7K
11:51 282.00 282.15 281.85 281.95 14.8K
11:52 282.10 282.15 281.95 281.95 18.6K
11:53 282.00 282.05 281.85 282.00 24.6K
11:54 281.85 281.85 281.60 281.80 20.3K
11:55 281.65 282.00 281.65 282.00 23.3K
11:56 282.00 282.15 281.85 282.15 15.6K
11:57 282.30 283.00 282.30 283.00 69.2K
11:58 283.00 284.65 283.00 284.65 100.3K
11:59 284.70 284.70 283.10 283.45 36.4K
12:00 283.40 283.70 282.95 282.95 27.2K
12:01 282.65 282.85 282.50 282.65 13.3K
12:02 282.60 283.00 282.50 282.80 10.8K
12:03 283.00 283.00 282.55 282.75 22.6K
12:04 282.75 282.75 282.40 282.55 11.3K
12:05 282.50 282.65 282.40 282.50 8.0K
12:06 282.50 282.80 282.50 282.50 9.0K
12:07 282.55 283.20 282.55 283.05 22.7K
12:08 282.75 283.00 282.60 283.00 10.0K
12:09 283.00 283.00 282.70 282.75 20.3K
12:10 282.90 283.85 282.90 283.85 23.9K
12:11 283.65 284.00 283.55 283.70 23.5K
12:12 283.70 283.95 283.70 283.95 12.3K
12:13 283.65 283.80 283.55 283.80 11.7K
12:14 283.80 284.00 283.75 283.75 20.6K
12:15 283.85 284.35 283.65 284.35 53.2K
12:16 284.60 284.60 284.00 284.00 26.8K
12:17 284.00 285.60 284.00 285.40 136.2K
12:18 285.20 285.40 285.10 285.20 23.0K
12:19 285.35 285.35 284.55 284.95 40.5K
12:20 284.85 286.60 284.80 286.25 119.3K
12:21 286.05 286.50 286.00 286.10 38.9K
12:22 286.40 286.40 285.70 285.80 35.3K
12:23 285.85 286.30 285.45 285.50 39.4K
12:24 285.45 285.70 285.15 285.15 32.7K
12:25 285.20 285.65 285.00 285.30 22.4K
12:26 285.25 285.80 285.05 285.30 14.4K
12:27 285.20 285.60 285.05 285.10 11.7K
12:28 285.10 285.30 285.00 285.10 14.9K
12:29 285.00 285.90 285.00 285.65 18.6K
12:30 285.85 286.00 285.15 285.20 16.5K
12:31 285.10 285.35 285.10 285.30 11.1K
12:32 285.30 285.50 285.20 285.30 7.1K
12:33 285.50 285.50 284.25 284.35 53.2K
12:34 284.35 284.85 284.35 284.45 18.3K
12:35 284.55 285.00 284.50 284.60 14.8K
12:36 284.60 284.90 284.60 284.90 19.7K
12:37 284.90 285.00 284.50 284.50 18.4K
12:38 284.55 284.70 284.00 284.20 53.6K
12:39 284.00 284.15 283.85 283.95 19.4K
12:40 283.95 284.40 283.95 284.00 11.7K
12:41 284.00 284.25 284.00 284.05 5.0K
12:42 284.40 284.40 284.10 284.25 8.0K
12:43 284.35 284.40 284.15 284.20 10.0K
12:44 284.15 284.20 284.05 284.05 11.4K
12:45 284.00 284.45 284.00 284.45 7.0K
12:46 284.25 284.90 284.15 284.80 19.5K
12:47 284.80 284.95 284.15 284.15 8.3K
12:48 284.15 284.30 284.10 284.10 18.0K
12:49 284.30 284.30 283.75 284.20 8.3K
12:50 283.90 284.00 283.75 283.90 10.0K
12:51 284.00 284.10 283.85 283.90 12.9K
12:52 284.00 284.00 283.75 283.75 6.3K
12:53 283.80 283.85 283.55 283.60 9.7K
12:54 283.60 284.35 283.60 284.20 18.2K
12:55 284.20 284.40 284.10 284.15 5.3K
12:56 284.40 284.75 284.20 284.55 39.0K
12:57 284.45 284.70 284.45 284.70 10.0K
12:58 284.45 284.60 284.00 284.00 4.8K
12:59 284.05 284.20 283.85 283.85 12.3K
13:00 283.80 284.00 283.65 283.85 11.0K
13:01 283.85 283.90 283.60 283.75 8.7K
13:02 283.60 283.65 283.60 283.60 12.5K
13:03 283.65 284.10 283.65 284.10 6.4K
13:04 283.95 284.15 283.95 283.95 8.4K
13:05 283.95 283.95 283.70 283.75 6.5K
13:06 284.00 284.00 283.80 283.90 12.3K
13:07 283.90 284.20 283.90 284.15 7.0K
13:08 284.05 284.35 284.00 284.35 7.8K
13:09 284.20 284.35 284.10 284.20 5.2K
13:10 284.25 284.95 284.25 284.90 30.2K
13:11 284.65 284.75 284.30 284.60 15.1K
13:12 284.35 284.60 283.80 284.00 19.0K
13:13 284.05 284.05 283.85 283.85 7.8K
13:14 284.00 284.00 283.75 283.85 9.7K
13:15 283.85 283.95 283.45 283.45 20.1K
13:16 283.60 283.60 283.10 283.25 21.6K
13:17 283.05 283.25 282.75 282.85 42.7K
13:18 282.90 283.00 282.60 282.75 26.1K
13:19 282.50 282.85 282.40 282.60 11.7K
13:20 282.60 282.90 282.30 282.35 54.1K
13:21 282.50 282.95 282.35 282.95 14.2K
13:22 282.70 282.90 282.55 282.65 11.1K
13:23 282.55 282.60 282.30 282.30 12.3K
13:24 282.30 282.35 282.15 282.25 12.3K
13:25 282.05 282.25 282.05 282.05 4.9K
13:26 282.05 282.35 282.05 282.30 15.4K
13:27 282.50 282.50 282.10 282.35 8.5K
13:28 282.20 282.30 282.00 282.00 16.1K
13:29 282.00 282.40 282.00 282.40 12.7K
13:30 282.40 282.45 281.85 282.10 65.9K
13:31 282.40 283.30 282.40 283.30 22.2K
13:32 283.25 283.40 282.70 282.70 13.9K
13:33 282.70 283.00 282.55 282.85 9.1K
13:34 282.75 283.05 282.75 282.95 6.4K
13:35 282.80 282.95 282.40 282.45 10.0K
13:36 282.20 282.55 282.15 282.15 15.8K
13:37 282.40 282.40 282.00 282.30 16.3K
13:38 282.10 282.30 282.05 282.05 9.0K
13:39 282.05 282.95 282.05 282.45 15.8K
13:40 282.60 282.60 282.40 282.55 3.8K
13:41 282.60 282.80 282.40 282.70 15.4K
13:42 282.70 282.70 282.50 282.55 6.4K
13:43 282.55 282.75 282.55 282.60 6.0K
13:44 282.85 282.85 282.65 282.80 5.0K
13:45 282.80 282.80 282.55 282.80 6.6K
13:46 282.65 283.00 282.65 282.85 15.7K
13:47 282.55 282.55 282.20 282.55 17.9K
13:48 282.20 282.55 282.20 282.40 6.5K
13:49 282.40 282.55 282.20 282.35 4.9K
13:50 282.30 282.55 282.20 282.45 4.9K
13:51 282.25 282.60 282.25 282.30 16.5K
13:52 282.50 282.65 282.25 282.40 8.1K
13:53 282.35 282.45 282.10 282.10 11.8K
13:54 282.10 282.30 281.80 281.95 59.2K
13:55 282.20 282.20 281.85 281.90 10.3K
13:56 282.05 282.05 281.75 282.00 9.1K
13:57 282.00 282.00 281.80 282.00 13.8K
13:58 282.00 282.00 281.70 281.90 9.1K
13:59 281.90 281.95 281.70 281.80 37.0K
14:00 281.80 281.90 281.50 281.60 16.0K
14:01 281.60 281.60 281.35 281.60 33.5K
14:02 281.50 281.80 281.45 281.70 17.1K
14:03 281.70 281.75 281.50 281.70 6.8K
14:04 281.70 281.70 281.20 281.20 12.1K
14:05 281.25 281.25 280.90 280.90 54.3K
14:06 280.95 281.00 280.65 280.75 39.4K
14:07 280.65 281.35 280.50 281.30 42.1K
14:08 281.45 281.45 281.25 281.30 9.1K
14:09 281.30 281.30 280.70 281.00 21.0K
14:10 281.00 281.20 280.90 281.00 11.0K
14:11 280.95 280.95 280.70 280.75 10.6K
14:12 280.60 280.90 280.55 280.90 19.7K
14:13 280.80 281.00 280.80 280.85 22.4K
14:14 280.85 280.95 280.80 280.90 9.6K
14:15 280.80 280.90 280.35 280.40 69.0K
14:16 280.05 280.40 280.00 280.25 64.9K
14:17 280.20 280.30 280.00 280.25 18.5K
14:18 280.20 280.50 280.20 280.25 12.3K
14:19 280.30 280.70 280.00 280.70 42.1K
14:20 280.55 280.95 280.55 280.65 25.8K
14:21 280.65 280.95 280.65 280.70 16.2K
14:22 280.55 280.70 280.20 280.40 19.5K
14:23 280.20 280.40 280.20 280.35 20.7K
14:24 280.30 280.75 280.25 280.75 22.5K
14:25 280.80 280.85 280.40 280.65 27.7K
14:26 280.80 280.90 280.80 280.90 12.9K
14:27 280.75 281.60 280.75 281.50 55.2K
14:28 281.45 281.95 281.35 281.95 27.0K
14:29 281.90 281.90 281.50 281.70 76.9K
14:30 281.70 281.80 281.50 281.50 8.5K
14:31 281.50 281.65 281.30 281.40 15.3K
14:32 281.30 281.35 281.00 281.00 28.1K
14:33 281.00 281.00 280.50 280.70 32.8K
14:34 280.70 280.80 280.55 280.60 16.7K
14:35 280.75 280.75 280.35 280.40 27.4K
14:36 280.30 280.55 280.30 280.55 24.5K
14:37 280.50 280.60 280.35 280.45 15.0K
14:38 280.35 280.45 280.25 280.30 10.4K
14:39 280.25 280.25 279.50 279.75 161.0K
14:40 279.70 279.70 279.25 279.70 69.1K
14:41 279.50 279.75 279.50 279.75 13.9K
14:42 279.75 279.75 279.60 279.60 9.1K
14:43 279.70 279.90 279.65 279.85 11.5K
14:44 279.85 279.85 279.30 279.35 33.7K
14:45 279.40 279.40 278.50 278.50 105.9K
14:46 278.40 278.75 278.20 278.70 93.4K
14:47 278.60 278.65 278.20 278.20 75.2K
14:48 278.35 278.75 278.00 278.00 152.4K
14:49 278.00 278.15 277.70 277.80 78.5K
14:50 277.95 278.30 277.95 278.20 45.1K
14:51 278.05 278.70 278.00 278.70 64.4K
14:52 278.55 279.20 278.55 278.90 80.4K
14:53 278.70 279.15 278.70 279.15 31.5K
14:54 278.90 279.00 278.60 278.60 31.6K
14:55 278.55 278.80 278.50 278.65 25.9K
14:56 278.50 278.65 278.15 278.40 30.0K
14:57 278.40 278.85 278.40 278.75 31.2K
14:58 278.80 279.15 278.80 279.15 22.9K
14:59 279.00 279.35 279.00 279.35 25.2K
15:00 279.35 280.45 279.35 279.70 66.4K
15:01 279.65 279.75 279.25 279.25 22.5K
15:02 279.40 279.45 278.60 278.65 29.5K
15:03 278.55 278.75 278.50 278.75 36.4K
15:04 278.75 279.00 278.60 278.80 16.3K
15:05 278.90 278.90 278.75 278.80 13.3K
15:06 278.80 278.90 278.50 278.60 14.7K
15:07 278.75 278.75 278.55 278.55 14.7K
15:08 278.55 278.70 278.35 278.35 25.4K
15:09 278.30 278.50 278.15 278.15 19.3K
15:10 278.25 278.25 278.00 278.05 54.4K
15:11 278.05 278.10 278.00 278.00 30.1K
15:12 277.90 277.95 274.00 274.00 772.3K
15:13 274.00 274.40 274.00 274.00 376.3K
15:14 274.00 274.00 274.00 274.00 102.3K
15:15 274.00 274.00 274.00 274.00 100.1K
15:16 274.00 274.00 274.00 274.00 30.8K
15:17 274.00 274.00 274.00 274.00 32.5K
15:18 274.00 274.00 274.00 274.00 25.1K
15:19 274.00 274.00 274.00 274.00 14.9K
15:20 274.00 274.00 274.00 274.00 18.1K
15:21 274.00 274.00 274.00 274.00 14.9K
15:22 274.00 274.00 274.00 274.00 16.9K
15:23 274.00 274.00 274.00 274.00 7.9K
15:24 274.00 274.00 274.00 274.00 26.6K
15:25 274.00 274.00 274.00 274.00 14.7K
15:26 274.00 274.00 274.00 274.00 16.0K
15:27 274.00 274.00 274.00 274.00 12.1K
15:28 274.00 274.00 274.00 274.00 33.5K
15:29 274.00 275.30 274.00 275.30 24.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar