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
09:29 730.13 730.14 730.13 730.13 0.0K
09:30 730.13 730.89 730.13 730.61 0.0K
09:31 730.67 731.81 730.42 731.76 0.0K
09:32 731.76 733.70 731.76 733.70 0.0K
09:33 733.58 734.05 733.58 733.83 0.0K
09:34 733.97 734.39 733.87 733.94 0.0K
09:35 733.88 733.88 733.12 733.12 0.0K
09:36 733.25 733.25 732.52 732.69 0.0K
09:37 732.66 733.29 732.54 732.97 0.0K
09:38 732.96 733.37 732.78 733.31 0.0K
09:39 733.33 733.96 733.21 733.47 0.0K
09:40 733.08 733.24 732.69 732.84 0.0K
09:41 732.84 733.18 732.84 733.11 0.0K
09:42 733.06 733.11 732.68 733.11 0.0K
09:43 732.94 733.20 732.86 733.20 0.0K
09:44 733.19 733.27 733.01 733.09 0.0K
09:45 733.32 733.42 733.14 733.14 0.0K
09:46 732.93 733.14 732.48 733.13 0.0K
09:47 733.14 733.23 732.89 732.89 0.0K
09:48 732.85 733.34 732.76 732.79 0.0K
09:49 732.84 733.09 732.84 733.08 0.0K
09:50 733.18 733.44 732.68 732.68 0.0K
09:51 732.68 732.79 731.53 731.53 0.0K
09:52 731.54 732.17 731.54 732.17 0.0K
09:53 732.25 732.57 732.25 732.55 0.0K
09:54 732.54 732.97 732.54 732.97 0.0K
09:55 732.97 733.64 732.87 733.60 0.0K
09:56 733.59 733.84 733.42 733.84 0.0K
09:57 733.93 734.32 733.93 734.23 0.0K
09:58 733.96 734.29 733.82 734.29 0.0K
09:59 734.29 734.41 733.81 733.87 0.0K
10:00 733.89 734.78 733.89 733.91 0.0K
10:01 733.93 733.93 733.06 733.10 0.0K
10:02 733.09 733.27 732.91 733.04 0.0K
10:03 733.03 733.03 732.26 732.34 0.0K
10:04 732.34 733.21 732.34 733.21 0.0K
10:05 733.32 733.71 733.32 733.67 0.0K
10:06 733.66 733.85 733.58 733.72 0.0K
10:07 733.73 734.36 733.73 734.36 0.0K
10:08 734.37 734.65 734.37 734.54 0.0K
10:09 734.67 735.44 734.61 735.26 0.0K
10:10 735.23 735.36 734.95 735.31 0.0K
10:11 735.35 735.73 735.35 735.73 0.0K
10:12 735.73 735.82 735.26 735.26 0.0K
10:13 735.20 735.20 734.55 734.55 0.0K
10:14 734.43 734.52 734.30 734.31 0.0K
10:15 734.35 734.69 734.31 734.65 0.0K
10:16 734.74 734.94 734.05 734.18 0.0K
10:17 734.20 734.35 734.12 734.35 0.0K
10:18 734.34 735.17 734.25 735.17 0.0K
10:19 735.16 735.58 735.00 735.57 0.0K
10:20 735.63 735.65 734.99 734.99 0.0K
10:21 735.00 735.00 734.70 734.73 0.0K
10:22 734.73 735.12 734.73 735.03 0.0K
10:23 734.85 734.85 734.44 734.45 0.0K
10:24 734.57 735.24 734.57 735.24 0.0K
10:25 735.29 735.30 735.13 735.23 0.0K
10:26 735.23 735.33 735.10 735.33 0.0K
10:27 735.41 735.57 735.39 735.57 0.0K
10:28 735.53 735.53 735.16 735.17 0.0K
10:29 735.16 735.16 734.47 734.54 0.0K
10:30 734.55 734.56 734.22 734.28 0.0K
10:31 734.35 734.66 734.29 734.66 0.0K
10:32 734.65 734.83 734.54 734.55 0.0K
10:33 734.39 734.67 734.39 734.54 0.0K
10:34 734.62 734.62 734.23 734.51 0.0K
10:35 734.48 734.73 734.46 734.70 0.0K
10:36 734.70 734.79 734.39 734.78 0.0K
10:37 734.77 735.52 734.77 735.50 0.0K
10:38 735.56 735.96 735.54 735.96 0.0K
10:39 735.88 735.88 735.58 735.58 0.0K
10:40 735.57 736.39 735.57 736.39 0.0K
10:41 736.41 736.66 736.28 736.65 0.0K
10:42 736.64 736.80 736.60 736.79 0.0K
10:43 736.76 736.76 736.29 736.29 0.0K
10:44 736.29 736.40 736.24 736.38 0.0K
10:45 736.39 736.72 736.38 736.67 0.0K
10:46 736.71 736.71 736.38 736.41 0.0K
10:47 736.40 736.56 736.23 736.56 0.0K
10:48 736.65 736.98 736.58 736.97 0.0K
10:49 736.97 737.42 736.93 737.42 0.0K
10:50 737.44 737.44 736.44 736.44 0.0K
10:51 736.42 736.42 735.99 735.99 0.0K
10:52 736.01 736.61 736.01 736.61 0.0K
10:53 736.62 736.62 735.93 735.93 0.0K
10:54 736.00 736.63 736.00 736.63 0.0K
10:55 736.61 736.61 736.48 736.53 0.0K
10:56 736.53 736.53 736.41 736.49 0.0K
10:57 736.53 736.53 736.10 736.27 0.0K
10:58 736.27 736.28 735.77 735.77 0.0K
10:59 735.75 736.00 735.69 735.98 0.0K
11:00 735.98 736.01 735.92 735.96 0.0K
11:01 736.02 736.15 735.99 736.14 0.0K
11:02 736.20 736.20 736.10 736.12 0.0K
11:03 736.12 736.48 736.10 736.48 0.0K
11:04 736.50 736.88 736.50 736.78 0.0K
11:05 736.76 737.20 736.76 737.20 0.0K
11:06 737.10 737.47 737.09 737.45 0.0K
11:07 737.42 737.42 737.25 737.41 0.0K
11:08 737.45 737.45 737.17 737.17 0.0K
11:09 737.19 737.25 737.11 737.20 0.0K
11:10 737.26 737.68 737.22 737.63 0.0K
11:11 737.68 737.73 737.60 737.73 0.0K
11:12 737.73 737.83 737.73 737.83 0.0K
11:13 737.84 737.91 737.70 737.70 0.0K
11:14 737.68 737.75 737.62 737.67 0.0K
11:15 737.67 737.98 737.67 737.96 0.0K
11:16 737.95 738.00 737.83 737.89 0.0K
11:17 737.89 738.03 737.86 738.02 0.0K
11:18 737.99 737.99 737.73 737.73 0.0K
11:19 737.72 737.74 737.57 737.60 0.0K
11:20 737.59 737.60 737.40 737.50 0.0K
11:21 737.57 737.85 737.57 737.82 0.0K
11:22 737.83 737.85 737.74 737.78 0.0K
11:23 737.74 737.74 737.33 737.33 0.0K
11:24 737.42 737.81 737.42 737.81 0.0K
11:25 737.80 737.83 737.64 737.65 0.0K
11:26 737.65 737.68 737.57 737.63 0.0K
11:27 737.64 737.93 737.64 737.92 0.0K
11:28 737.92 738.31 737.92 738.31 0.0K
11:29 738.31 738.73 738.31 738.70 0.0K
11:30 738.70 738.83 738.41 738.41 0.0K
11:31 738.38 738.44 738.37 738.39 0.0K
11:32 738.38 738.49 738.38 738.45 0.0K
11:33 738.44 738.48 738.22 738.31 0.0K
11:34 738.32 738.69 738.27 738.60 0.0K
11:35 738.58 738.75 738.58 738.75 0.0K
11:36 738.85 739.00 738.85 739.00 0.0K
11:37 739.01 739.14 738.97 739.04 0.0K
11:38 739.08 739.08 738.71 738.71 0.0K
11:39 738.69 738.92 738.69 738.92 0.0K
11:40 739.07 739.18 739.07 739.13 0.0K
11:41 739.02 739.02 738.80 738.80 0.0K
11:42 738.81 738.81 738.41 738.47 0.0K
11:43 738.48 738.48 737.95 737.98 0.0K
11:44 737.96 738.14 737.90 738.10 0.0K
11:45 738.09 738.09 737.96 738.00 0.0K
11:46 738.02 738.09 738.00 738.09 0.0K
11:47 738.07 738.07 737.91 737.94 0.0K
11:48 737.92 737.92 737.84 737.88 0.0K
11:49 737.87 737.87 737.67 737.67 0.0K
11:50 737.69 737.70 737.23 737.26 0.0K
11:51 737.27 737.53 737.27 737.37 0.0K
11:52 737.39 737.40 737.29 737.29 0.0K
11:53 737.30 737.45 737.29 737.45 0.0K
11:54 737.46 737.46 737.38 737.45 0.0K
11:55 737.45 737.45 737.20 737.31 0.0K
11:56 737.28 737.71 737.28 737.70 0.0K
11:57 737.78 738.11 737.78 738.11 0.0K
11:58 738.12 738.12 737.70 737.71 0.0K
11:59 737.72 737.73 737.66 737.69 0.0K
12:00 737.69 737.70 737.46 737.57 0.0K
12:01 737.57 737.59 737.15 737.15 0.0K
12:02 737.15 737.32 737.15 737.21 0.0K
12:03 737.20 737.58 737.20 737.57 0.0K
12:04 737.58 737.61 737.56 737.57 0.0K
12:05 737.60 737.60 737.42 737.42 0.0K
12:06 737.42 737.47 737.26 737.47 0.0K
12:07 737.51 737.62 737.51 737.62 0.0K
12:08 737.61 737.63 737.34 737.36 0.0K
12:09 737.35 737.36 737.35 737.36 0.0K
12:10 737.36 737.55 737.36 737.55 0.0K
12:11 737.57 737.77 737.57 737.73 0.0K
12:12 737.73 737.87 737.73 737.84 0.0K
12:13 737.84 738.02 737.84 737.99 0.0K
12:14 737.99 738.14 737.98 738.10 0.0K
12:15 738.11 738.14 738.00 738.14 0.0K
12:16 738.14 738.17 737.19 737.28 0.0K
12:17 737.27 737.27 736.83 736.94 0.0K
12:18 736.95 737.18 736.95 737.16 0.0K
12:19 737.15 737.15 736.93 736.95 0.0K
12:20 736.96 736.98 736.86 736.86 0.0K
12:21 736.82 736.84 736.44 736.44 0.0K
12:22 736.44 736.72 736.44 736.66 0.0K
12:23 736.66 736.91 736.66 736.84 0.0K
12:24 736.82 736.84 736.70 736.71 0.0K
12:25 736.70 736.70 736.44 736.44 0.0K
12:26 736.44 736.70 736.42 736.66 0.0K
12:27 736.54 736.70 736.50 736.69 0.0K
12:28 736.68 736.68 736.31 736.33 0.0K
12:29 736.32 736.33 735.79 735.79 0.0K
12:30 735.78 735.90 735.76 735.85 0.0K
12:31 735.83 735.96 735.81 735.83 0.0K
12:32 735.79 735.91 735.79 735.89 0.0K
12:33 735.87 736.10 735.87 736.01 0.0K
12:34 736.01 736.02 735.85 735.85 0.0K
12:35 735.86 736.24 735.86 736.12 0.0K
12:36 736.13 736.45 736.13 736.36 0.0K
12:37 736.36 736.36 736.14 736.14 0.0K
12:38 736.14 736.22 736.14 736.15 0.0K
12:39 736.16 736.17 736.08 736.13 0.0K
12:40 736.13 736.29 736.12 736.16 0.0K
12:41 736.16 736.16 736.07 736.08 0.0K
12:42 736.08 736.57 736.08 736.57 0.0K
12:43 736.57 736.83 736.57 736.83 0.0K
12:44 736.84 737.06 736.84 737.06 0.0K
12:45 737.06 737.06 736.91 736.92 0.0K
12:46 736.93 736.97 736.80 736.96 0.0K
12:47 736.99 737.01 736.95 736.95 0.0K
12:48 736.95 736.95 736.68 736.76 0.0K
12:49 736.75 737.07 736.68 737.05 0.0K
12:50 737.03 737.08 736.96 737.09 0.0K
12:51 737.12 737.21 737.11 737.14 0.0K
12:52 737.15 737.40 737.15 737.39 0.0K
12:53 737.40 737.45 737.38 737.44 0.0K
12:54 737.43 737.50 737.42 737.43 0.0K
12:55 737.44 737.50 737.42 737.50 0.0K
12:56 737.50 737.72 737.49 737.72 0.0K
12:57 737.74 737.99 737.74 737.99 0.0K
12:58 738.00 738.38 738.00 738.38 0.0K
12:59 738.41 738.50 738.41 738.50 0.0K
13:00 738.49 738.61 738.49 738.52 0.0K
13:01 738.52 738.55 738.43 738.53 0.0K
13:02 738.54 738.54 738.33 738.38 0.0K
13:03 738.38 738.46 738.30 738.31 0.0K
13:04 738.30 738.30 737.97 737.98 0.0K
13:05 737.98 737.98 737.65 737.65 0.0K
13:06 737.58 737.74 737.55 737.73 0.0K
13:07 737.75 737.78 737.72 737.72 0.0K
13:08 737.72 737.73 737.68 737.73 0.0K
13:09 737.74 737.85 737.74 737.81 0.0K
13:10 737.80 738.00 737.80 737.99 0.0K
13:11 738.09 738.24 738.09 738.23 0.0K
13:12 738.24 738.39 738.24 738.39 0.0K
13:13 738.34 738.63 738.34 738.62 0.0K
13:14 738.63 738.74 738.53 738.53 0.0K
13:15 738.52 738.75 738.49 738.75 0.0K
13:16 738.74 738.79 738.64 738.79 0.0K
13:17 738.86 739.07 738.85 739.06 0.0K
13:18 739.06 739.06 738.97 738.99 0.0K
13:19 738.99 739.06 738.98 738.98 0.0K
13:20 739.04 739.04 738.98 739.03 0.0K
13:21 739.02 739.12 738.97 739.07 0.0K
13:22 739.05 739.14 739.02 739.14 0.0K
13:23 739.14 739.37 739.14 739.37 0.0K
13:24 739.38 739.47 739.38 739.44 0.0K
13:25 739.44 739.56 739.44 739.52 0.0K
13:26 739.53 739.55 739.24 739.26 0.0K
13:27 739.29 739.47 739.27 739.47 0.0K
13:28 739.48 739.60 739.46 739.51 0.0K
13:29 739.51 739.51 739.39 739.44 0.0K
13:30 739.45 739.57 739.44 739.56 0.0K
13:31 739.55 739.63 739.53 739.61 0.0K
13:32 739.60 739.60 739.18 739.30 0.0K
13:33 739.23 739.37 739.22 739.37 0.0K
13:34 739.37 739.40 739.27 739.29 0.0K
13:35 739.28 739.30 739.26 739.30 0.0K
13:36 739.29 739.41 739.29 739.36 0.0K
13:37 739.36 739.55 739.36 739.54 0.0K
13:38 739.56 739.73 739.56 739.63 0.0K
13:39 739.64 739.64 739.51 739.51 0.0K
13:40 739.54 739.69 739.54 739.67 0.0K
13:41 739.67 739.73 739.61 739.64 0.0K
13:42 739.64 739.71 739.51 739.70 0.0K
13:43 739.69 739.72 739.65 739.65 0.0K
13:44 739.65 739.67 739.57 739.63 0.0K
13:45 739.62 739.64 739.60 739.61 0.0K
13:46 739.60 739.80 739.60 739.80 0.0K
13:47 739.83 740.00 739.83 739.93 0.0K
13:48 739.93 739.96 739.91 739.92 0.0K
13:49 739.91 739.97 739.77 739.94 0.0K
13:50 739.92 739.97 739.92 739.97 0.0K
13:51 739.96 739.96 739.85 739.89 0.0K
13:52 739.91 739.91 739.84 739.84 0.0K
13:53 739.79 739.86 739.79 739.86 0.0K
13:54 739.86 739.89 739.79 739.89 0.0K
13:55 739.89 739.96 739.85 739.86 0.0K
13:56 739.85 739.87 739.63 739.63 0.0K
13:57 739.63 739.71 739.59 739.59 0.0K
13:58 739.59 739.64 739.56 739.56 0.0K
13:59 739.55 739.55 739.36 739.36 0.0K
14:00 739.37 739.37 739.20 739.24 0.0K
14:01 739.27 739.46 739.27 739.42 0.0K
14:02 739.46 739.62 739.46 739.56 0.0K
14:03 739.56 739.63 739.56 739.58 0.0K
14:04 739.62 739.68 739.60 739.68 0.0K
14:05 739.70 740.00 739.69 740.00 0.0K
14:06 740.00 740.16 739.97 740.16 0.0K
14:07 740.21 740.27 740.17 740.24 0.0K
14:08 740.25 740.25 740.16 740.18 0.0K
14:09 740.18 740.26 740.16 740.23 0.0K
14:10 740.23 740.41 740.22 740.41 0.0K
14:11 740.41 740.44 740.34 740.40 0.0K
14:12 740.40 740.50 740.37 740.49 0.0K
14:13 740.52 740.52 740.28 740.28 0.0K
14:14 740.29 740.36 740.20 740.36 0.0K
14:15 740.41 740.43 740.33 740.43 0.0K
14:16 740.50 740.56 740.45 740.50 0.0K
14:17 740.49 740.49 740.35 740.36 0.0K
14:18 740.34 740.40 740.31 740.39 0.0K
14:19 740.39 740.53 740.39 740.53 0.0K
14:20 740.55 740.68 740.52 740.68 0.0K
14:21 740.70 740.86 740.70 740.82 0.0K
14:22 740.82 740.82 740.69 740.70 0.0K
14:23 740.67 740.67 740.50 740.52 0.0K
14:24 740.51 740.60 740.51 740.57 0.0K
14:25 740.57 740.69 740.53 740.59 0.0K
14:26 740.58 740.60 740.52 740.52 0.0K
14:27 740.52 740.52 740.40 740.49 0.0K
14:28 740.50 740.59 740.46 740.59 0.0K
14:29 740.60 740.62 740.55 740.62 0.0K
14:30 740.62 740.71 740.62 740.71 0.0K
14:31 740.71 740.76 740.67 740.67 0.0K
14:32 740.64 740.67 740.56 740.56 0.0K
14:33 740.57 740.58 740.43 740.44 0.0K
14:34 740.42 740.47 740.42 740.45 0.0K
14:35 740.46 740.54 740.38 740.39 0.0K
14:36 740.37 740.63 740.37 740.47 0.0K
14:37 740.47 740.54 740.44 740.54 0.0K
14:38 740.54 740.64 740.54 740.62 0.0K
14:39 740.70 740.70 740.26 740.26 0.0K
14:40 740.20 740.20 740.13 740.19 0.0K
14:41 740.16 740.16 740.01 740.05 0.0K
14:42 740.05 740.05 739.94 740.03 0.0K
14:43 740.03 740.03 739.88 739.90 0.0K
14:44 739.91 740.33 739.91 740.33 0.0K
14:45 740.39 740.40 740.37 740.39 0.0K
14:46 740.40 740.40 740.30 740.38 0.0K
14:47 740.39 740.40 740.18 740.19 0.0K
14:48 740.19 740.21 740.03 740.05 0.0K
14:49 740.03 740.04 739.96 739.96 0.0K
14:50 739.96 739.99 739.94 739.98 0.0K
14:51 739.98 739.98 739.84 739.90 0.0K
14:52 739.90 740.02 739.90 739.92 0.0K
14:53 739.92 740.13 739.92 740.02 0.0K
14:54 740.03 740.08 740.03 740.08 0.0K
14:55 740.08 740.19 740.06 740.19 0.0K
14:56 740.19 740.19 740.07 740.07 0.0K
14:57 740.08 740.10 739.95 739.95 0.0K
14:58 739.90 739.90 739.76 739.78 0.0K
14:59 739.76 739.77 738.92 739.29 0.0K
15:00 739.29 739.29 739.05 739.10 0.0K
15:01 739.11 739.35 739.11 739.34 0.0K
15:02 739.34 739.34 738.89 738.96 0.0K
15:03 739.03 739.10 739.01 739.06 0.0K
15:04 739.06 739.15 739.06 739.12 0.0K
15:05 739.12 739.34 739.12 739.33 0.0K
15:06 739.33 739.45 739.33 739.45 0.0K
15:07 739.45 739.58 739.44 739.58 0.0K
15:08 739.58 739.72 739.58 739.72 0.0K
15:09 739.71 739.89 739.71 739.89 0.0K
15:10 739.89 740.09 739.85 740.07 0.0K
15:11 740.07 740.07 739.98 740.00 0.0K
15:12 740.04 740.07 739.95 739.97 0.0K
15:13 739.96 740.04 739.84 740.04 0.0K
15:14 740.03 740.06 740.01 740.02 0.0K
15:15 740.01 740.18 740.01 740.16 0.0K
15:16 740.09 740.13 740.05 740.05 0.0K
15:17 740.05 740.05 739.92 739.97 0.0K
15:18 739.96 739.99 739.76 739.77 0.0K
15:19 739.76 739.89 739.69 739.89 0.0K
15:20 739.91 739.99 739.79 739.79 0.0K
15:21 739.77 739.77 739.66 739.75 0.0K
15:22 739.72 739.98 739.70 739.95 0.0K
15:23 739.96 740.10 739.92 740.07 0.0K
15:24 740.05 740.06 739.99 740.03 0.0K
15:25 740.04 740.19 739.95 740.19 0.0K
15:26 740.21 740.51 740.20 740.45 0.0K
15:27 740.42 740.58 740.39 740.58 0.0K
15:28 740.59 740.59 740.48 740.50 0.0K
15:29 740.51 740.71 740.51 740.69 0.0K
15:30 740.62 740.76 740.62 740.73 0.0K
15:31 740.80 740.94 740.80 740.94 0.0K
15:32 740.99 741.25 740.99 741.25 0.0K
15:33 741.28 741.31 741.19 741.19 0.0K
15:34 741.22 741.35 741.22 741.32 0.0K
15:35 741.44 741.56 741.44 741.55 0.0K
15:36 741.54 741.63 741.54 741.62 0.0K
15:37 741.69 741.81 741.62 741.81 0.0K
15:38 741.81 741.85 741.76 741.85 0.0K
15:39 741.84 741.99 741.83 741.99 0.0K
15:40 742.02 742.10 741.99 742.09 0.0K
15:41 742.08 742.09 741.97 742.02 0.0K
15:42 742.02 742.07 741.96 741.99 0.0K
15:43 741.99 742.04 741.89 741.93 0.0K
15:44 741.88 742.01 741.86 741.86 0.0K
15:45 741.89 741.96 741.86 741.88 0.0K
15:46 741.86 741.89 741.69 741.71 0.0K
15:47 741.65 741.67 741.56 741.67 0.0K
15:48 741.71 741.85 741.57 741.85 0.0K
15:49 741.80 741.81 741.71 741.74 0.0K
15:50 741.82 741.82 741.52 741.57 0.0K
15:51 741.57 741.63 741.35 741.63 0.0K
15:52 741.65 741.88 741.61 741.82 0.0K
15:53 741.78 741.97 741.71 741.97 0.0K
15:54 741.98 742.38 741.96 742.38 0.0K
15:55 742.40 742.50 742.28 742.50 0.0K
15:56 742.44 742.47 741.99 741.99 0.0K
15:57 742.01 742.03 741.88 741.95 0.0K
15:58 741.89 741.96 741.78 741.85 0.0K
15:59 741.91 742.10 741.79 742.10 0.0K
16:00 741.77 741.77 741.73 741.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available