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
09:07 300.15 300.15 300.15 300.15 97.3K
09:15 300.40 300.40 296.00 297.80 759.3K
09:16 298.20 301.15 298.20 301.15 307.7K
09:17 300.65 303.40 300.35 302.25 433.6K
09:18 302.30 303.00 301.50 301.50 242.4K
09:19 301.65 302.90 301.65 301.80 152.4K
09:20 301.65 302.00 300.85 301.30 175.7K
09:21 300.95 301.90 300.85 301.25 152.0K
09:22 301.50 303.50 301.35 303.50 193.8K
09:23 303.30 303.30 302.25 302.35 197.4K
09:24 302.50 303.50 302.50 303.50 162.9K
09:25 303.80 304.50 303.75 304.40 239.7K
09:26 304.10 304.80 303.80 304.00 264.3K
09:27 304.25 304.25 303.20 303.55 143.8K
09:28 303.50 305.85 303.00 305.85 401.6K
09:29 305.90 305.90 305.00 305.20 105.7K
09:30 305.10 305.10 302.95 303.30 234.2K
09:31 303.65 304.60 303.55 304.35 106.8K
09:32 304.45 304.55 304.00 304.35 74.2K
09:33 304.45 304.50 304.00 304.20 58.4K
09:34 303.90 303.95 303.30 303.65 125.3K
09:35 303.50 303.90 303.50 303.75 35.4K
09:36 303.35 303.40 302.80 302.80 115.0K
09:37 302.85 307.05 302.85 307.00 422.8K
09:38 306.95 306.95 304.90 304.90 162.7K
09:39 304.85 305.45 304.40 305.00 137.6K
09:40 305.25 305.85 305.05 305.80 53.6K
09:41 306.00 306.50 305.65 306.50 80.2K
09:42 306.25 306.55 306.05 306.55 61.7K
09:43 306.70 306.70 306.15 306.50 59.5K
09:44 306.70 306.80 305.50 305.80 96.9K
09:45 305.70 306.30 305.70 306.30 80.3K
09:46 306.30 308.65 306.20 308.50 255.6K
09:47 308.70 308.70 307.90 308.35 224.9K
09:48 308.45 308.45 307.65 307.85 115.7K
09:49 307.80 308.50 307.80 308.40 99.5K
09:50 308.50 309.30 308.50 309.20 163.7K
09:51 309.10 311.05 308.95 311.05 533.5K
09:52 311.00 312.00 310.80 311.45 322.1K
09:53 311.35 312.00 311.00 311.80 161.8K
09:54 311.80 313.50 311.65 313.10 388.4K
09:55 313.05 314.00 312.60 314.00 315.3K
09:56 313.95 314.30 313.90 314.30 301.1K
09:57 314.35 314.35 312.30 312.45 320.5K
09:58 312.80 313.80 312.50 313.65 218.4K
09:59 313.65 313.65 311.50 312.65 301.4K
10:00 312.70 312.80 311.85 312.50 163.3K
10:01 312.35 312.50 311.85 312.40 107.7K
10:02 312.40 314.00 312.40 313.75 220.1K
10:03 313.60 314.60 313.60 313.95 231.2K
10:04 314.30 315.00 314.05 315.00 261.8K
10:05 314.80 314.85 313.85 314.00 180.5K
10:06 313.80 314.15 313.20 313.40 150.1K
10:07 313.45 314.00 313.45 313.70 71.1K
10:08 313.60 315.30 313.60 314.75 244.6K
10:09 314.75 316.00 314.70 315.80 244.6K
10:10 315.80 317.10 315.50 315.85 437.9K
10:11 315.85 317.00 315.85 316.90 151.9K
10:12 316.90 317.00 316.55 316.95 187.0K
10:13 316.85 316.95 316.30 316.55 253.4K
10:14 316.80 316.80 316.00 316.05 110.3K
10:15 316.00 317.95 316.00 317.55 356.3K
10:16 317.40 319.35 317.40 319.35 454.8K
10:17 319.15 319.55 318.60 318.80 359.0K
10:18 318.60 321.05 318.60 320.90 766.7K
10:19 320.80 321.40 319.30 319.30 481.4K
10:20 319.15 319.70 318.00 318.70 370.9K
10:21 318.70 319.15 318.10 318.10 189.2K
10:22 317.25 317.70 317.10 317.70 284.5K
10:23 317.60 318.30 317.50 318.30 138.5K
10:24 318.70 319.60 318.20 318.20 207.3K
10:25 318.00 318.10 317.05 317.30 213.6K
10:26 317.00 317.95 317.00 317.60 93.2K
10:27 317.60 317.70 317.00 317.00 89.4K
10:28 317.20 317.80 317.00 317.80 100.7K
10:29 317.55 317.75 317.00 317.00 76.2K
10:30 316.55 316.55 315.70 315.80 440.6K
10:31 315.50 317.45 315.40 317.45 240.8K
10:32 317.40 318.40 317.35 318.00 272.1K
10:33 318.10 318.10 316.50 316.75 132.8K
10:34 317.00 317.00 316.35 316.65 84.6K
10:35 316.90 317.75 316.40 317.45 94.1K
10:36 317.40 317.65 316.50 316.75 128.8K
10:37 316.60 317.05 316.55 317.00 65.8K
10:38 317.00 317.50 317.00 317.50 67.0K
10:39 317.50 317.50 316.10 316.20 116.7K
10:40 316.20 316.90 316.20 316.70 57.9K
10:41 316.70 317.40 316.50 317.20 53.3K
10:42 317.00 317.45 316.85 317.10 52.1K
10:43 317.15 317.35 316.50 316.60 85.7K
10:44 316.65 316.65 316.30 316.55 48.0K
10:45 316.50 317.00 316.50 317.00 46.7K
10:46 316.95 317.00 316.50 316.50 34.4K
10:47 316.75 317.45 316.10 317.40 196.5K
10:48 317.40 317.40 316.90 316.90 63.2K
10:49 316.60 316.60 316.15 316.20 157.6K
10:50 316.30 316.40 316.15 316.20 34.0K
10:51 316.20 316.20 313.80 314.30 307.1K
10:52 314.35 315.45 314.05 314.15 137.8K
10:53 314.05 314.50 314.05 314.50 85.4K
10:54 314.60 314.95 314.30 314.95 114.2K
10:55 314.95 315.35 314.75 314.75 108.0K
10:56 314.45 314.70 313.50 313.80 147.8K
10:57 313.70 314.00 313.60 313.60 84.1K
10:58 313.60 314.40 313.60 314.15 110.8K
10:59 314.00 314.05 313.80 314.00 54.8K
11:00 314.00 314.50 313.75 314.45 70.0K
11:01 314.15 315.45 314.15 314.85 110.9K
11:02 314.95 315.30 314.40 315.30 106.6K
11:03 315.25 315.30 314.00 314.00 91.6K
11:04 314.15 314.45 313.80 314.30 44.4K
11:05 314.40 314.90 314.20 314.20 76.2K
11:06 314.10 314.10 313.10 313.10 121.8K
11:07 313.10 313.20 312.25 312.40 214.3K
11:08 312.50 313.20 312.40 313.05 102.4K
11:09 313.05 314.05 313.00 313.50 92.3K
11:10 313.40 313.65 313.15 313.40 45.3K
11:11 313.45 313.45 313.05 313.10 40.6K
11:12 313.00 313.20 312.55 312.90 62.4K
11:13 313.00 313.05 312.75 313.05 40.0K
11:14 313.05 313.30 312.85 313.20 43.1K
11:15 313.20 313.65 313.00 313.65 33.3K
11:16 313.95 314.00 312.80 313.05 104.9K
11:17 313.00 313.00 312.40 312.50 70.3K
11:18 312.50 313.30 312.40 313.20 28.9K
11:19 313.30 313.40 313.00 313.00 31.6K
11:20 312.95 313.25 312.80 313.20 18.0K
11:21 313.05 313.35 313.00 313.35 57.4K
11:22 313.30 313.85 313.10 313.80 41.7K
11:23 313.60 313.60 313.00 313.05 46.1K
11:24 313.05 313.25 312.40 312.55 125.4K
11:25 312.50 312.50 311.45 311.75 233.5K
11:26 311.60 311.80 310.75 311.05 232.8K
11:27 311.20 311.80 311.00 311.75 94.1K
11:28 311.50 311.65 311.20 311.40 49.9K
11:29 311.20 311.65 311.00 311.30 123.0K
11:30 311.10 311.20 310.15 310.15 173.5K
11:31 310.00 310.80 310.00 310.75 124.5K
11:32 310.55 310.70 310.15 310.20 64.0K
11:33 310.50 310.90 310.50 310.85 87.5K
11:34 310.65 311.70 310.55 311.60 117.3K
11:35 311.50 312.95 311.50 312.85 153.4K
11:36 312.80 314.10 312.70 313.90 213.7K
11:37 313.85 314.45 313.80 313.90 130.9K
11:38 314.20 314.80 314.20 314.60 160.4K
11:39 314.35 315.75 314.00 314.95 311.2K
11:40 315.00 315.15 314.25 315.00 98.8K
11:41 314.95 315.30 314.90 315.10 86.1K
11:42 315.25 317.45 315.05 316.95 392.3K
11:43 317.00 317.85 316.90 316.95 226.0K
11:44 316.95 317.10 316.50 316.90 130.8K
11:45 317.80 317.80 316.00 317.20 243.0K
11:46 317.65 318.10 317.25 318.10 267.3K
11:47 318.05 318.80 318.00 318.80 258.0K
11:48 318.90 318.95 317.10 317.75 448.6K
11:49 317.75 318.60 317.75 318.35 134.4K
11:50 318.30 318.70 317.55 318.05 152.6K
11:51 318.25 318.65 317.85 318.35 97.0K
11:52 318.55 318.55 317.20 318.25 151.8K
11:53 318.15 318.60 317.80 317.80 95.3K
11:54 317.80 317.80 316.80 316.80 153.1K
11:55 316.55 317.90 316.40 317.85 157.5K
11:56 317.90 317.90 317.15 317.35 55.7K
11:57 317.65 317.70 317.25 317.55 57.4K
11:58 317.35 317.95 317.35 317.90 56.1K
11:59 317.90 318.30 317.85 318.00 76.6K
12:00 317.85 318.25 317.75 318.25 57.4K
12:01 318.20 318.30 317.80 318.00 92.0K
12:02 318.20 318.20 316.90 316.90 98.0K
12:03 317.00 317.20 316.70 316.70 77.7K
12:04 316.70 317.00 316.70 316.95 30.3K
12:05 316.75 316.95 316.65 316.70 73.8K
12:06 316.70 317.35 316.70 317.05 101.2K
12:07 317.15 317.15 316.60 316.70 112.7K
12:08 316.65 316.95 315.35 315.70 163.8K
12:09 315.70 316.00 315.50 315.55 94.3K
12:10 315.50 315.80 315.20 315.80 60.2K
12:11 315.70 315.95 315.70 315.85 42.3K
12:12 315.80 316.70 315.75 315.95 71.4K
12:13 316.00 316.25 315.95 316.25 22.6K
12:14 316.25 317.15 316.25 317.00 66.7K
12:15 317.10 317.20 317.00 317.15 33.8K
12:16 317.10 317.20 317.00 317.05 23.1K
12:17 317.00 317.05 316.50 316.60 39.4K
12:18 316.75 316.75 315.95 316.20 53.6K
12:19 316.30 316.50 316.10 316.30 17.7K
12:20 316.25 316.45 316.20 316.30 11.9K
12:21 316.25 316.45 316.25 316.35 16.2K
12:22 316.20 316.35 316.20 316.25 23.8K
12:23 316.30 316.40 316.25 316.25 18.7K
12:24 315.85 315.95 315.50 315.65 59.9K
12:25 315.70 315.85 315.45 315.65 40.2K
12:26 315.40 315.50 315.25 315.40 26.4K
12:27 315.50 316.30 315.30 316.00 53.0K
12:28 316.00 316.25 316.00 316.25 13.7K
12:29 316.20 316.65 316.10 316.10 38.9K
12:30 316.10 316.35 315.90 315.90 39.0K
12:31 316.05 316.05 315.60 315.65 18.6K
12:32 315.60 316.40 315.50 316.15 25.8K
12:33 316.50 316.75 316.30 316.35 35.3K
12:34 316.50 316.95 316.30 316.70 30.6K
12:35 317.00 317.35 316.60 316.60 147.0K
12:36 316.80 317.75 316.80 317.75 57.6K
12:37 317.80 318.40 317.80 318.35 130.0K
12:38 318.40 318.85 318.30 318.80 155.3K
12:39 318.75 319.15 318.45 319.15 214.5K
12:40 319.25 319.80 319.25 319.55 209.9K
12:41 319.40 319.45 318.30 318.35 118.7K
12:42 318.30 318.45 317.80 318.00 102.0K
12:43 317.85 318.05 317.70 317.90 47.6K
12:44 318.00 318.50 318.00 318.40 47.4K
12:45 318.25 318.45 318.00 318.00 35.0K
12:46 318.15 318.40 317.90 318.40 41.9K
12:47 318.40 318.65 318.30 318.40 30.8K
12:48 318.40 318.70 318.40 318.55 45.0K
12:49 318.55 318.70 318.55 318.65 27.6K
12:50 318.60 318.60 318.05 318.15 25.9K
12:51 318.50 318.50 318.05 318.05 28.9K
12:52 318.20 318.20 318.00 318.10 22.2K
12:53 318.05 318.40 318.00 318.25 24.7K
12:54 318.00 318.10 317.55 317.75 56.5K
12:55 317.55 318.00 317.55 317.95 23.8K
12:56 317.95 319.00 317.85 319.00 108.3K
12:57 318.90 319.00 318.50 318.50 46.6K
12:58 318.25 318.65 318.25 318.50 22.6K
12:59 318.50 318.85 318.50 318.65 33.0K
13:00 318.75 318.80 318.40 318.70 47.2K
13:01 318.80 318.85 318.65 318.85 29.0K
13:02 318.55 318.90 318.55 318.75 30.9K
13:03 318.80 319.45 318.80 319.10 111.6K
13:04 319.35 319.95 319.10 319.25 233.4K
13:05 319.35 319.35 318.70 318.80 115.6K
13:06 319.00 319.50 319.00 319.35 31.0K
13:07 319.40 319.50 319.00 319.00 72.8K
13:08 319.05 319.10 318.75 318.80 22.2K
13:09 318.80 318.95 318.55 318.55 38.4K
13:10 318.80 318.80 318.30 318.30 35.5K
13:11 318.30 318.35 317.70 317.80 87.3K
13:12 317.90 318.40 317.80 318.40 37.4K
13:13 318.15 318.30 318.05 318.20 42.6K
13:14 318.20 318.35 318.10 318.30 17.7K
13:15 318.25 318.25 318.05 318.20 18.3K
13:16 318.20 319.20 318.20 319.10 52.6K
13:17 319.05 319.10 318.85 318.90 26.0K
13:18 318.95 319.35 318.90 319.35 58.9K
13:19 319.30 319.30 319.10 319.30 29.2K
13:20 319.50 319.50 319.15 319.15 78.5K
13:21 319.40 319.40 318.80 319.00 27.9K
13:22 318.80 319.00 318.60 318.90 22.9K
13:23 318.75 318.90 318.75 318.85 12.6K
13:24 318.85 318.85 318.55 318.65 13.8K
13:25 318.50 318.65 318.20 318.40 26.8K
13:26 318.40 318.75 318.25 318.70 16.7K
13:27 318.70 318.70 318.20 318.40 43.0K
13:28 318.40 318.50 318.25 318.50 16.2K
13:29 318.25 318.30 318.15 318.30 29.2K
13:30 318.30 318.30 318.00 318.05 42.2K
13:31 318.20 318.20 318.05 318.15 8.3K
13:32 318.20 318.20 317.85 318.00 60.8K
13:33 317.85 319.25 317.85 319.25 156.6K
13:34 319.10 319.20 318.50 318.75 28.5K
13:35 318.85 319.00 318.75 319.00 17.1K
13:36 318.85 319.00 318.85 318.95 19.2K
13:37 318.95 319.00 318.85 318.85 35.1K
13:38 318.80 318.95 318.60 318.70 18.3K
13:39 318.65 318.95 318.60 318.80 30.2K
13:40 318.95 319.05 318.75 319.00 47.6K
13:41 318.95 319.25 318.80 318.80 43.5K
13:42 319.00 319.25 318.95 319.05 36.1K
13:43 319.20 319.20 318.15 318.20 65.6K
13:44 318.35 318.40 318.00 318.25 46.5K
13:45 318.25 318.25 318.00 318.10 89.2K
13:46 318.15 318.40 317.70 317.70 78.0K
13:47 317.85 317.85 317.60 317.80 48.2K
13:48 317.80 318.40 317.55 318.05 54.4K
13:49 318.30 318.35 318.10 318.25 11.0K
13:50 318.15 318.20 317.60 317.60 22.2K
13:51 317.55 317.55 317.05 317.50 109.5K
13:52 317.40 317.80 317.20 317.60 27.9K
13:53 317.60 317.80 317.50 317.60 11.9K
13:54 317.70 317.70 317.20 317.20 49.9K
13:55 317.35 317.95 317.25 317.95 46.5K
13:56 317.95 318.40 317.85 318.40 60.1K
13:57 318.40 318.40 318.05 318.20 17.8K
13:58 318.15 318.30 318.15 318.30 72.9K
13:59 318.15 319.20 318.10 318.95 186.7K
14:00 318.75 319.40 318.75 319.40 82.3K
14:01 319.20 319.35 319.00 319.00 27.0K
14:02 319.00 319.10 318.10 318.20 56.6K
14:03 318.35 318.60 318.30 318.60 20.1K
14:04 318.60 318.65 318.40 318.45 12.9K
14:05 318.45 318.65 318.30 318.30 12.4K
14:06 318.40 318.65 318.20 318.30 24.8K
14:07 318.20 318.35 318.00 318.20 53.0K
14:08 318.20 318.30 318.00 318.30 17.5K
14:09 318.30 318.50 318.15 318.15 9.7K
14:10 318.35 318.80 318.20 318.70 19.6K
14:11 318.65 318.90 318.50 318.60 20.3K
14:12 318.60 318.80 318.40 318.50 13.9K
14:13 318.60 319.00 318.60 318.90 33.3K
14:14 318.95 319.00 318.50 318.50 17.9K
14:15 318.35 318.50 318.25 318.35 8.7K
14:16 318.25 318.40 318.25 318.25 13.5K
14:17 318.40 318.60 318.30 318.60 19.3K
14:18 318.50 318.60 318.30 318.30 7.8K
14:19 318.50 318.50 318.30 318.30 10.2K
14:20 318.40 318.85 318.30 318.80 35.1K
14:21 318.70 319.20 318.70 319.20 143.8K
14:22 319.10 319.20 318.95 319.05 31.9K
14:23 319.00 319.35 319.00 319.20 66.1K
14:24 319.35 319.35 318.60 318.60 53.8K
14:25 318.85 319.20 318.80 319.15 33.5K
14:26 319.00 319.25 318.95 319.20 28.5K
14:27 319.15 319.20 318.90 318.95 18.1K
14:28 319.15 319.15 318.90 319.10 48.2K
14:29 319.05 319.30 319.05 319.15 32.0K
14:30 319.10 319.25 319.00 319.20 30.1K
14:31 319.10 319.25 318.80 318.80 56.1K
14:32 318.80 318.95 318.50 318.50 32.2K
14:33 318.50 318.60 318.30 318.50 53.7K
14:34 318.50 319.10 318.40 318.95 36.1K
14:35 318.70 319.00 318.70 319.00 10.0K
14:36 318.90 319.00 318.70 318.90 18.4K
14:37 318.80 318.90 318.50 318.85 30.7K
14:38 318.85 322.90 318.85 322.90 884.2K
14:39 322.95 323.80 322.50 322.70 323.8K
14:40 322.90 324.80 322.70 324.30 430.2K
14:41 324.50 326.15 324.20 324.85 1,235.8K
14:42 324.35 324.70 323.70 324.70 202.0K
14:43 323.85 324.90 323.80 324.55 198.2K
14:44 324.80 324.80 324.15 324.30 97.1K
14:45 324.55 324.55 323.35 323.65 197.1K
14:46 323.65 324.00 323.30 323.50 73.5K
14:47 324.45 324.60 323.90 324.05 110.8K
14:48 323.85 323.85 323.50 323.60 36.8K
14:49 323.50 323.70 322.30 322.30 84.3K
14:50 322.75 322.95 322.10 322.75 149.4K
14:51 322.95 323.25 322.85 323.00 52.0K
14:52 323.05 323.40 322.90 323.40 40.2K
14:53 323.45 323.65 323.05 323.65 60.4K
14:54 323.60 323.85 321.60 321.90 142.7K
14:55 321.95 322.70 321.80 322.40 62.2K
14:56 322.65 323.60 322.40 323.30 40.2K
14:57 323.20 323.30 322.25 322.25 34.0K
14:58 322.50 323.20 322.45 323.05 34.8K
14:59 323.20 323.20 322.60 322.80 28.8K
15:00 322.85 322.90 322.60 322.75 12.7K
15:01 322.75 322.75 322.60 322.75 20.5K
15:02 322.40 322.60 322.10 322.20 83.1K
15:03 322.20 322.50 322.15 322.25 39.6K
15:04 322.25 324.50 322.25 324.25 152.3K
15:05 324.50 324.50 323.85 324.00 109.3K
15:06 323.90 324.90 322.80 323.20 231.6K
15:07 323.05 323.05 322.55 322.75 44.6K
15:08 322.75 323.30 321.60 321.65 204.6K
15:09 321.80 322.40 321.30 322.40 107.1K
15:10 321.95 321.95 320.70 321.50 127.3K
15:11 321.50 322.00 321.30 321.95 38.1K
15:12 321.90 322.00 321.60 321.80 37.7K
15:13 321.85 321.85 321.15 321.50 50.6K
15:14 321.50 321.65 321.15 321.55 50.4K
15:15 321.65 321.65 321.50 321.50 33.1K
15:16 321.65 321.65 319.20 319.65 172.6K
15:17 319.85 319.85 318.15 318.65 171.0K
15:18 319.50 321.70 319.50 320.45 216.9K
15:19 320.30 320.80 320.20 320.20 72.5K
15:20 320.45 322.30 319.15 321.60 480.8K
15:21 322.65 322.95 322.15 322.95 181.2K
15:22 323.35 324.40 323.30 324.25 197.9K
15:23 324.30 324.75 324.00 324.70 126.4K
15:24 324.45 324.45 322.50 322.50 143.3K
15:25 322.60 322.95 322.30 322.60 46.1K
15:26 322.95 323.50 322.65 323.40 91.9K
15:27 323.05 323.50 322.90 322.90 103.2K
15:28 323.20 324.00 323.00 324.00 206.7K
15:29 324.00 324.95 322.35 322.35 270.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar