ISE Cyber Security UCITS Net TR

HURNTR
🏛️ usa →
785.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 728.98 728.99 728.97 728.99 0.0K
09:30 729.42 740.35 729.42 739.85 0.0K
09:31 739.83 741.41 739.82 741.33 0.0K
09:32 741.56 744.46 741.56 744.07 0.0K
09:33 744.12 744.50 742.90 743.02 0.0K
09:34 742.92 742.92 741.30 741.59 0.0K
09:35 742.15 743.28 742.15 742.95 0.0K
09:36 742.78 743.89 742.78 743.89 0.0K
09:37 743.91 745.41 743.91 745.30 0.0K
09:38 745.58 746.76 745.49 746.56 0.0K
09:39 746.56 747.39 746.48 746.86 0.0K
09:40 746.78 747.13 746.78 746.97 0.0K
09:41 747.01 747.05 746.00 746.00 0.0K
09:42 746.04 746.15 745.17 745.21 0.0K
09:43 745.29 746.46 745.29 746.16 0.0K
09:44 746.18 746.67 746.18 746.34 0.0K
09:45 746.44 746.77 746.08 746.74 0.0K
09:46 746.74 747.01 746.46 747.01 0.0K
09:47 746.94 748.13 746.94 748.13 0.0K
09:48 748.12 749.29 748.12 749.29 0.0K
09:49 749.46 750.01 749.43 749.89 0.0K
09:50 750.00 750.12 749.42 749.65 0.0K
09:51 749.66 750.18 749.55 750.18 0.0K
09:52 750.35 750.35 749.46 749.98 0.0K
09:53 749.98 749.98 749.32 749.34 0.0K
09:54 749.43 750.15 749.30 750.15 0.0K
09:55 750.15 750.27 750.00 750.07 0.0K
09:56 750.01 750.01 749.65 749.80 0.0K
09:57 749.72 749.83 748.78 748.79 0.0K
09:58 748.79 748.79 747.32 747.32 0.0K
09:59 747.29 747.34 746.99 747.23 0.0K
10:00 747.21 747.22 746.49 746.81 0.0K
10:01 746.71 747.03 746.67 746.72 0.0K
10:02 746.79 746.96 745.45 745.45 0.0K
10:03 745.41 745.41 744.46 744.46 0.0K
10:04 744.34 744.87 744.03 744.86 0.0K
10:05 744.88 745.04 744.49 744.52 0.0K
10:06 744.52 744.67 744.22 744.67 0.0K
10:07 744.84 744.84 744.07 744.07 0.0K
10:08 744.10 744.41 743.98 744.30 0.0K
10:09 744.36 744.91 744.36 744.91 0.0K
10:10 744.91 745.81 744.88 745.77 0.0K
10:11 745.89 747.15 745.89 747.07 0.0K
10:12 746.89 747.04 746.42 746.42 0.0K
10:13 746.41 746.41 746.12 746.23 0.0K
10:14 746.26 747.15 746.26 747.15 0.0K
10:15 747.15 747.46 747.12 747.13 0.0K
10:16 747.19 747.19 746.59 746.62 0.0K
10:17 746.65 747.13 746.65 747.13 0.0K
10:18 747.11 747.11 746.58 746.62 0.0K
10:19 746.60 746.73 746.36 746.45 0.0K
10:20 746.77 747.04 746.77 746.97 0.0K
10:21 747.00 747.01 746.25 746.38 0.0K
10:22 746.32 746.64 746.22 746.61 0.0K
10:23 746.57 747.23 746.57 747.23 0.0K
10:24 747.27 747.33 747.27 747.33 0.0K
10:25 747.33 747.54 747.21 747.47 0.0K
10:26 747.44 747.87 747.23 747.23 0.0K
10:27 747.21 747.21 746.59 746.63 0.0K
10:28 746.65 747.10 746.65 746.91 0.0K
10:29 746.94 747.01 745.84 745.89 0.0K
10:30 745.87 745.96 745.73 745.84 0.0K
10:31 745.84 745.85 745.25 745.33 0.0K
10:32 745.34 745.56 745.07 745.07 0.0K
10:33 745.05 745.19 744.97 745.19 0.0K
10:34 745.15 745.74 745.15 745.74 0.0K
10:35 745.76 746.59 745.76 746.58 0.0K
10:36 746.58 746.62 746.32 746.32 0.0K
10:37 746.32 746.64 746.32 746.63 0.0K
10:38 746.62 746.72 746.49 746.58 0.0K
10:39 746.54 746.73 746.49 746.69 0.0K
10:40 746.75 747.25 746.70 747.04 0.0K
10:41 747.06 747.27 746.86 746.91 0.0K
10:42 746.93 746.96 746.72 746.85 0.0K
10:43 746.83 746.94 746.65 746.80 0.0K
10:44 746.77 746.79 746.43 746.45 0.0K
10:45 746.45 746.46 746.26 746.31 0.0K
10:46 746.33 746.43 746.24 746.24 0.0K
10:47 746.24 746.33 746.10 746.32 0.0K
10:48 746.38 746.97 746.38 746.97 0.0K
10:49 746.88 746.96 746.56 746.56 0.0K
10:50 746.56 746.61 746.52 746.55 0.0K
10:51 746.51 746.52 745.73 745.73 0.0K
10:52 745.46 745.46 744.29 744.32 0.0K
10:53 744.40 744.43 744.25 744.43 0.0K
10:54 744.43 744.43 743.74 743.75 0.0K
10:55 743.77 743.77 742.49 742.49 0.0K
10:56 742.44 742.56 742.15 742.46 0.0K
10:57 742.45 742.64 742.40 742.40 0.0K
10:58 742.35 742.35 741.78 741.78 0.0K
10:59 741.78 741.78 741.26 741.26 0.0K
11:00 741.24 741.85 741.24 741.85 0.0K
11:01 741.86 741.89 740.90 740.90 0.0K
11:02 740.90 740.98 740.54 740.88 0.0K
11:03 740.85 741.26 740.85 741.26 0.0K
11:04 741.29 741.51 741.29 741.51 0.0K
11:05 741.33 741.63 741.32 741.58 0.0K
11:06 741.37 741.44 741.32 741.36 0.0K
11:07 741.31 741.58 741.16 741.58 0.0K
11:08 741.58 741.82 741.58 741.74 0.0K
11:09 741.70 741.70 741.51 741.51 0.0K
11:10 741.52 741.98 741.52 741.89 0.0K
11:11 741.87 741.87 741.69 741.76 0.0K
11:12 741.76 741.79 741.71 741.75 0.0K
11:13 741.74 741.74 741.02 741.28 0.0K
11:14 741.33 741.35 740.28 740.28 0.0K
11:15 740.30 741.14 740.30 741.14 0.0K
11:16 741.18 741.26 741.03 741.03 0.0K
11:17 741.03 741.03 740.86 740.92 0.0K
11:18 740.92 741.44 740.87 741.38 0.0K
11:19 741.36 741.82 741.35 741.82 0.0K
11:20 741.82 742.12 741.81 742.12 0.0K
11:21 742.07 742.21 742.06 742.18 0.0K
11:22 742.18 742.47 742.15 742.46 0.0K
11:23 742.49 742.86 742.49 742.76 0.0K
11:24 742.73 742.81 742.69 742.81 0.0K
11:25 742.84 743.22 742.84 742.99 0.0K
11:26 742.97 743.01 742.26 742.27 0.0K
11:27 742.29 742.50 742.28 742.49 0.0K
11:28 742.48 742.49 742.35 742.45 0.0K
11:29 742.45 742.60 742.42 742.43 0.0K
11:30 742.53 743.18 742.53 743.14 0.0K
11:31 743.11 743.24 742.96 742.96 0.0K
11:32 742.98 743.07 742.61 742.62 0.0K
11:33 742.58 742.66 742.54 742.66 0.0K
11:34 742.60 742.60 742.41 742.60 0.0K
11:35 742.60 742.61 741.88 741.94 0.0K
11:36 742.02 742.56 742.02 742.54 0.0K
11:37 742.54 742.61 742.40 742.41 0.0K
11:38 742.40 742.40 742.16 742.21 0.0K
11:39 742.20 742.73 742.20 742.71 0.0K
11:40 742.69 742.69 742.52 742.67 0.0K
11:41 742.68 742.83 742.54 742.83 0.0K
11:42 742.87 742.94 742.67 742.78 0.0K
11:43 742.76 742.85 742.66 742.77 0.0K
11:44 742.77 742.86 742.70 742.73 0.0K
11:45 742.74 742.74 742.53 742.66 0.0K
11:46 742.66 742.91 742.61 742.78 0.0K
11:47 742.75 742.88 742.75 742.86 0.0K
11:48 742.87 742.92 742.87 742.89 0.0K
11:49 742.85 743.05 742.72 743.04 0.0K
11:50 743.04 743.06 742.94 742.97 0.0K
11:51 743.00 743.13 743.00 743.03 0.0K
11:52 743.06 743.06 742.95 742.96 0.0K
11:53 742.96 743.03 742.90 742.96 0.0K
11:54 742.98 743.27 742.98 743.16 0.0K
11:55 743.16 743.21 742.85 743.21 0.0K
11:56 743.22 743.41 743.22 743.39 0.0K
11:57 743.40 743.55 743.38 743.55 0.0K
11:58 743.49 743.75 743.39 743.67 0.0K
11:59 743.67 743.67 743.44 743.46 0.0K
12:00 743.46 743.56 743.33 743.33 0.0K
12:01 743.18 743.24 743.15 743.24 0.0K
12:02 743.23 743.33 743.12 743.33 0.0K
12:03 743.35 743.35 743.06 743.18 0.0K
12:04 743.24 743.32 743.20 743.24 0.0K
12:05 743.23 743.35 743.11 743.23 0.0K
12:06 743.20 743.20 742.78 742.78 0.0K
12:07 742.77 743.07 742.75 743.05 0.0K
12:08 743.02 743.18 743.02 743.18 0.0K
12:09 743.19 743.29 743.11 743.26 0.0K
12:10 743.27 743.42 743.23 743.41 0.0K
12:11 743.41 743.41 743.27 743.27 0.0K
12:12 743.27 743.27 743.09 743.09 0.0K
12:13 743.09 743.09 742.75 742.75 0.0K
12:14 742.75 742.76 742.64 742.76 0.0K
12:15 742.75 742.75 742.52 742.52 0.0K
12:16 742.53 742.53 742.34 742.34 0.0K
12:17 742.27 742.27 741.77 741.78 0.0K
12:18 741.77 742.09 741.77 742.08 0.0K
12:19 742.06 742.06 741.85 741.86 0.0K
12:20 741.86 741.98 741.85 741.86 0.0K
12:21 741.88 742.01 741.85 741.92 0.0K
12:22 741.93 741.94 741.60 741.60 0.0K
12:23 741.61 741.64 741.51 741.53 0.0K
12:24 741.53 741.61 741.37 741.45 0.0K
12:25 741.47 741.50 741.30 741.30 0.0K
12:26 741.29 741.32 740.88 740.90 0.0K
12:27 740.90 740.96 740.87 740.87 0.0K
12:28 740.87 741.24 740.85 741.18 0.0K
12:29 741.19 741.23 740.92 740.92 0.0K
12:30 740.92 740.92 740.71 740.72 0.0K
12:31 740.72 740.72 740.41 740.42 0.0K
12:32 740.43 740.44 740.24 740.29 0.0K
12:33 740.22 740.58 740.20 740.58 0.0K
12:34 740.57 740.66 740.56 740.62 0.0K
12:35 740.61 740.74 740.60 740.67 0.0K
12:36 740.66 740.67 740.58 740.61 0.0K
12:37 740.61 740.80 740.61 740.80 0.0K
12:38 740.85 740.91 740.85 740.87 0.0K
12:39 740.86 741.20 740.86 741.20 0.0K
12:40 741.31 741.36 741.24 741.25 0.0K
12:41 741.27 741.39 741.21 741.39 0.0K
12:42 741.39 741.79 741.31 741.67 0.0K
12:43 741.70 741.70 741.35 741.35 0.0K
12:44 741.26 741.26 740.45 740.45 0.0K
12:45 740.46 740.69 740.46 740.67 0.0K
12:46 740.67 740.85 740.67 740.76 0.0K
12:47 740.78 740.78 740.60 740.61 0.0K
12:48 740.63 740.82 740.63 740.80 0.0K
12:49 740.80 740.80 740.62 740.64 0.0K
12:50 740.64 740.73 740.53 740.53 0.0K
12:51 740.54 740.67 740.54 740.64 0.0K
12:52 740.65 740.72 740.61 740.69 0.0K
12:53 740.70 740.70 740.49 740.54 0.0K
12:54 740.54 740.55 740.36 740.36 0.0K
12:55 740.39 740.39 739.99 739.99 0.0K
12:56 740.00 740.06 739.94 739.97 0.0K
12:57 739.94 739.95 739.65 739.78 0.0K
12:58 739.80 739.80 739.66 739.66 0.0K
12:59 739.69 739.70 739.57 739.66 0.0K
13:00 739.64 739.67 739.58 739.65 0.0K
13:01 739.63 739.67 739.39 739.39 0.0K
13:02 739.39 739.39 739.17 739.22 0.0K
13:03 739.22 739.32 739.22 739.32 0.0K
13:04 739.32 739.32 738.92 739.08 0.0K
13:05 739.11 739.16 739.07 739.15 0.0K
13:06 739.19 739.40 739.19 739.38 0.0K
13:07 739.38 739.38 739.20 739.22 0.0K
13:08 739.26 739.57 739.25 739.57 0.0K
13:09 739.61 739.70 739.59 739.68 0.0K
13:10 739.68 739.81 739.63 739.68 0.0K
13:11 739.70 739.91 739.70 739.87 0.0K
13:12 739.85 739.89 739.76 739.77 0.0K
13:13 739.77 739.78 739.60 739.64 0.0K
13:14 739.64 739.65 739.46 739.49 0.0K
13:15 739.47 739.51 739.41 739.41 0.0K
13:16 739.37 739.42 739.36 739.37 0.0K
13:17 739.37 739.37 739.25 739.25 0.0K
13:18 739.26 739.39 739.25 739.38 0.0K
13:19 739.34 739.36 739.22 739.23 0.0K
13:20 739.23 739.23 739.07 739.09 0.0K
13:21 739.11 739.22 739.09 739.22 0.0K
13:22 739.22 739.22 739.06 739.13 0.0K
13:23 739.11 739.16 739.06 739.12 0.0K
13:24 739.14 739.31 739.10 739.10 0.0K
13:25 739.10 739.10 738.78 738.78 0.0K
13:26 738.81 739.14 738.81 739.12 0.0K
13:27 739.11 739.12 738.85 738.88 0.0K
13:28 738.89 738.97 738.60 738.61 0.0K
13:29 738.58 738.62 738.41 738.42 0.0K
13:30 738.49 738.78 738.49 738.78 0.0K
13:31 738.78 739.15 738.78 739.15 0.0K
13:32 739.21 739.33 739.13 739.31 0.0K
13:33 739.31 739.69 739.30 739.69 0.0K
13:34 739.70 739.86 739.69 739.86 0.0K
13:35 739.86 739.88 739.80 739.80 0.0K
13:36 739.80 740.05 739.80 740.05 0.0K
13:37 740.05 740.37 740.05 740.37 0.0K
13:38 740.36 741.03 740.36 741.03 0.0K
13:39 741.05 741.13 741.02 741.02 0.0K
13:40 741.04 741.22 741.04 741.21 0.0K
13:41 741.21 741.21 741.05 741.07 0.0K
13:42 741.07 741.09 740.96 741.03 0.0K
13:43 741.04 741.05 741.03 741.03 0.0K
13:44 741.07 741.10 741.03 741.03 0.0K
13:45 741.03 741.21 741.02 741.18 0.0K
13:46 741.18 741.20 741.15 741.16 0.0K
13:47 741.16 741.16 740.94 741.06 0.0K
13:48 741.06 741.14 741.05 741.11 0.0K
13:49 741.10 741.15 741.09 741.14 0.0K
13:50 741.14 741.19 741.09 741.09 0.0K
13:51 741.11 741.27 741.11 741.26 0.0K
13:52 741.26 741.30 741.14 741.28 0.0K
13:53 741.31 741.57 741.31 741.57 0.0K
13:54 741.61 741.72 741.54 741.70 0.0K
13:55 741.70 741.70 741.41 741.47 0.0K
13:56 741.55 741.70 741.55 741.61 0.0K
13:57 741.62 741.70 741.62 741.70 0.0K
13:58 741.70 741.70 741.59 741.68 0.0K
13:59 741.69 741.72 741.44 741.46 0.0K
14:00 741.47 741.52 741.38 741.41 0.0K
14:01 741.42 741.42 741.31 741.35 0.0K
14:02 741.36 741.36 741.07 741.07 0.0K
14:03 741.08 741.08 741.03 741.08 0.0K
14:04 741.08 741.08 740.98 740.99 0.0K
14:05 740.98 741.15 740.97 741.15 0.0K
14:06 741.16 741.17 741.11 741.17 0.0K
14:07 741.21 741.30 741.21 741.28 0.0K
14:08 741.30 741.30 741.17 741.23 0.0K
14:09 741.22 741.34 741.22 741.32 0.0K
14:10 741.34 741.48 741.34 741.48 0.0K
14:11 741.48 741.61 741.48 741.55 0.0K
14:12 741.56 741.74 741.56 741.73 0.0K
14:13 741.73 741.88 741.73 741.88 0.0K
14:14 741.86 741.86 741.62 741.70 0.0K
14:15 741.70 741.78 741.59 741.59 0.0K
14:16 741.57 741.68 741.47 741.48 0.0K
14:17 741.48 741.61 741.47 741.56 0.0K
14:18 741.56 741.56 741.40 741.41 0.0K
14:19 741.42 741.45 741.34 741.45 0.0K
14:20 741.46 741.71 741.46 741.64 0.0K
14:21 741.64 741.64 741.45 741.47 0.0K
14:22 741.47 741.61 741.47 741.60 0.0K
14:23 741.60 741.60 741.54 741.57 0.0K
14:24 741.59 741.71 741.59 741.71 0.0K
14:25 741.71 741.73 741.69 741.72 0.0K
14:26 741.71 741.75 741.67 741.71 0.0K
14:27 741.69 741.69 741.63 741.66 0.0K
14:28 741.65 741.81 741.64 741.68 0.0K
14:29 741.67 741.74 741.66 741.69 0.0K
14:30 741.71 741.76 741.66 741.76 0.0K
14:31 741.74 741.76 741.50 741.50 0.0K
14:32 741.51 741.51 741.44 741.44 0.0K
14:33 741.45 741.55 741.45 741.54 0.0K
14:34 741.53 741.60 741.47 741.51 0.0K
14:35 741.44 741.55 741.44 741.54 0.0K
14:36 741.54 741.65 741.54 741.59 0.0K
14:37 741.62 741.65 741.45 741.50 0.0K
14:38 741.51 741.51 741.32 741.45 0.0K
14:39 741.46 741.50 741.41 741.47 0.0K
14:40 741.54 741.79 741.54 741.79 0.0K
14:41 741.80 741.81 741.75 741.75 0.0K
14:42 741.76 741.76 741.57 741.62 0.0K
14:43 741.63 741.71 741.57 741.71 0.0K
14:44 741.71 741.90 741.71 741.90 0.0K
14:45 741.89 742.00 741.88 742.00 0.0K
14:46 742.00 742.05 742.00 742.05 0.0K
14:47 742.04 742.16 742.04 742.16 0.0K
14:48 742.21 742.41 742.21 742.41 0.0K
14:49 742.50 742.51 742.32 742.41 0.0K
14:50 742.37 742.38 742.30 742.34 0.0K
14:51 742.34 742.49 742.31 742.47 0.0K
14:52 742.49 742.50 742.45 742.48 0.0K
14:53 742.49 742.50 742.33 742.45 0.0K
14:54 742.45 742.59 742.45 742.53 0.0K
14:55 742.51 742.63 742.50 742.53 0.0K
14:56 742.56 742.75 742.56 742.75 0.0K
14:57 742.75 743.02 742.75 742.90 0.0K
14:58 742.87 742.87 742.79 742.82 0.0K
14:59 742.78 742.94 742.78 742.78 0.0K
15:00 742.76 742.77 742.69 742.73 0.0K
15:01 742.73 742.89 742.73 742.87 0.0K
15:02 742.85 743.02 742.85 742.93 0.0K
15:03 742.96 742.96 742.87 742.87 0.0K
15:04 742.87 742.92 742.81 742.81 0.0K
15:05 742.82 742.96 742.80 742.91 0.0K
15:06 742.90 742.93 742.82 742.84 0.0K
15:07 742.85 742.86 742.72 742.86 0.0K
15:08 742.87 742.96 742.87 742.91 0.0K
15:09 742.88 743.02 742.88 743.02 0.0K
15:10 743.03 743.15 743.02 743.15 0.0K
15:11 743.19 743.28 743.19 743.27 0.0K
15:12 743.27 743.30 743.25 743.26 0.0K
15:13 743.24 743.40 743.20 743.40 0.0K
15:14 743.40 743.46 743.40 743.41 0.0K
15:15 743.35 743.35 743.19 743.19 0.0K
15:16 743.22 743.35 743.22 743.35 0.0K
15:17 743.46 743.77 743.46 743.75 0.0K
15:18 743.75 743.75 743.21 743.21 0.0K
15:19 743.23 743.34 743.19 743.34 0.0K
15:20 743.41 743.50 743.34 743.34 0.0K
15:21 743.35 743.40 743.34 743.40 0.0K
15:22 743.39 743.40 743.27 743.33 0.0K
15:23 743.32 743.43 743.31 743.36 0.0K
15:24 743.36 743.36 743.29 743.36 0.0K
15:25 743.32 743.37 743.22 743.22 0.0K
15:26 743.22 743.24 743.16 743.22 0.0K
15:27 743.21 743.32 743.20 743.27 0.0K
15:28 743.26 743.27 743.18 743.23 0.0K
15:29 743.23 743.23 742.99 743.03 0.0K
15:30 743.03 743.07 742.74 742.73 0.0K
15:31 742.69 742.76 742.59 742.59 0.0K
15:32 742.57 742.75 742.57 742.72 0.0K
15:33 742.72 742.83 742.65 742.83 0.0K
15:34 742.90 743.09 742.90 743.08 0.0K
15:35 743.07 743.13 743.01 743.03 0.0K
15:36 743.04 743.12 742.39 742.39 0.0K
15:37 742.18 742.18 741.49 741.87 0.0K
15:38 741.74 741.74 740.84 740.97 0.0K
15:39 741.03 741.05 740.38 740.42 0.0K
15:40 740.43 740.43 739.34 739.34 0.0K
15:41 739.27 739.27 738.47 739.11 0.0K
15:42 738.89 739.57 738.67 739.19 0.0K
15:43 739.18 739.18 738.27 738.27 0.0K
15:44 738.21 738.27 737.15 737.38 0.0K
15:45 737.31 738.05 737.21 737.80 0.0K
15:46 738.12 738.28 737.60 737.72 0.0K
15:47 737.72 738.42 737.72 738.33 0.0K
15:48 738.34 738.96 738.34 738.83 0.0K
15:49 738.84 739.73 738.84 739.73 0.0K
15:50 739.76 739.95 739.31 739.95 0.0K
15:51 740.00 740.02 739.70 739.88 0.0K
15:52 739.87 740.38 739.87 740.38 0.0K
15:53 740.34 740.46 740.08 740.24 0.0K
15:54 740.22 740.36 739.94 740.34 0.0K
15:55 740.14 740.68 740.14 740.54 0.0K
15:56 740.60 740.76 740.57 740.60 0.0K
15:57 740.71 740.93 740.10 740.10 0.0K
15:58 740.04 740.12 739.95 740.00 0.0K
15:59 740.07 740.21 739.96 740.07 0.0K
16:00 740.30 740.35 740.30 740.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available