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
09:29 752.27 752.29 752.27 752.28 0.0K
09:30 757.43 763.44 756.97 763.22 0.0K
09:31 763.33 764.26 763.16 764.26 0.0K
09:32 765.02 766.33 765.02 766.33 0.0K
09:33 766.50 766.50 765.13 765.68 0.0K
09:34 765.54 766.03 764.95 765.23 0.0K
09:35 765.48 766.41 765.48 766.20 0.0K
09:36 766.31 767.33 766.29 767.31 0.0K
09:37 767.08 767.18 766.59 766.93 0.0K
09:38 767.01 768.79 767.01 768.79 0.0K
09:39 768.89 768.89 768.29 768.85 0.0K
09:40 769.15 769.38 768.89 769.03 0.0K
09:41 768.92 768.92 768.18 768.83 0.0K
09:42 769.06 769.66 769.06 769.31 0.0K
09:43 769.13 769.13 767.85 768.11 0.0K
09:44 768.06 768.45 767.70 768.33 0.0K
09:45 768.31 768.94 767.89 767.93 0.0K
09:46 767.96 767.96 767.67 767.80 0.0K
09:47 767.88 768.32 767.72 767.98 0.0K
09:48 768.08 768.11 767.21 767.30 0.0K
09:49 767.36 767.67 767.07 767.65 0.0K
09:50 767.82 768.01 767.42 767.83 0.0K
09:51 767.85 768.89 767.79 768.80 0.0K
09:52 769.04 769.04 768.23 768.41 0.0K
09:53 768.30 768.57 768.30 768.57 0.0K
09:54 768.68 768.68 768.18 768.18 0.0K
09:55 768.14 768.24 767.76 768.06 0.0K
09:56 767.85 767.85 766.98 766.98 0.0K
09:57 767.13 767.13 765.94 766.45 0.0K
09:58 766.38 766.38 765.85 766.12 0.0K
09:59 766.04 766.20 765.62 766.20 0.0K
10:00 765.08 765.08 762.75 763.33 0.0K
10:01 763.29 763.59 762.05 762.14 0.0K
10:02 762.18 762.18 760.42 760.73 0.0K
10:03 760.81 761.54 760.61 760.81 0.0K
10:04 761.02 761.11 760.02 760.19 0.0K
10:05 760.18 760.39 759.58 760.39 0.0K
10:06 760.42 762.28 760.42 762.28 0.0K
10:07 762.24 762.58 761.61 762.29 0.0K
10:08 762.35 762.84 762.32 762.69 0.0K
10:09 762.57 763.87 762.57 763.52 0.0K
10:10 763.58 763.64 762.48 762.69 0.0K
10:11 762.77 763.10 762.25 762.25 0.0K
10:12 762.30 762.34 760.43 760.85 0.0K
10:13 760.86 760.87 760.03 760.03 0.0K
10:14 760.04 761.46 760.04 761.35 0.0K
10:15 761.34 761.85 761.34 761.62 0.0K
10:16 761.61 761.61 761.07 761.19 0.0K
10:17 761.24 761.24 760.89 761.07 0.0K
10:18 761.05 762.06 761.05 761.79 0.0K
10:19 761.75 762.62 761.75 762.43 0.0K
10:20 762.57 762.58 762.02 762.07 0.0K
10:21 762.06 762.52 762.05 762.40 0.0K
10:22 762.46 763.71 762.46 763.69 0.0K
10:23 763.73 764.19 763.73 764.19 0.0K
10:24 764.24 764.45 764.24 764.34 0.0K
10:25 764.32 764.35 764.08 764.31 0.0K
10:26 764.25 764.86 764.25 764.84 0.0K
10:27 764.89 765.27 764.89 765.25 0.0K
10:28 765.25 765.72 765.07 765.63 0.0K
10:29 765.66 765.91 765.36 765.38 0.0K
10:30 765.18 765.72 765.12 765.72 0.0K
10:31 765.70 765.78 765.10 765.10 0.0K
10:32 764.97 765.14 764.96 765.01 0.0K
10:33 765.08 765.49 765.01 765.33 0.0K
10:34 765.35 765.97 765.28 765.97 0.0K
10:35 765.98 766.46 765.89 766.45 0.0K
10:36 766.58 767.36 766.58 767.29 0.0K
10:37 767.37 767.87 767.36 767.70 0.0K
10:38 767.70 768.04 767.68 767.72 0.0K
10:39 767.72 767.75 767.06 767.25 0.0K
10:40 767.23 767.49 767.22 767.45 0.0K
10:41 767.55 767.55 767.30 767.30 0.0K
10:42 767.26 767.35 767.09 767.16 0.0K
10:43 767.18 767.38 766.96 766.98 0.0K
10:44 766.86 766.86 766.19 766.48 0.0K
10:45 766.47 766.48 765.79 765.79 0.0K
10:46 765.57 765.96 765.57 765.96 0.0K
10:47 765.97 766.33 765.93 766.22 0.0K
10:48 766.24 766.26 765.56 765.56 0.0K
10:49 765.56 765.66 765.33 765.45 0.0K
10:50 765.42 765.66 765.22 765.66 0.0K
10:51 765.63 765.63 765.29 765.31 0.0K
10:52 765.26 765.67 765.26 765.67 0.0K
10:53 765.68 765.72 761.91 761.92 0.0K
10:54 761.70 762.06 761.16 761.16 0.0K
10:55 761.21 763.19 761.14 763.15 0.0K
10:56 763.06 763.28 762.88 762.88 0.0K
10:57 762.88 762.89 762.29 762.38 0.0K
10:58 762.36 763.20 762.36 763.05 0.0K
10:59 763.04 763.36 762.86 763.35 0.0K
11:00 763.42 763.42 762.46 762.81 0.0K
11:01 762.77 762.86 762.32 762.40 0.0K
11:02 762.36 762.45 762.26 762.26 0.0K
11:03 762.25 762.25 761.97 762.13 0.0K
11:04 762.20 762.63 762.20 762.55 0.0K
11:05 762.55 762.55 762.09 762.11 0.0K
11:06 762.09 762.96 761.45 762.93 0.0K
11:07 763.21 764.02 763.21 764.02 0.0K
11:08 763.80 764.45 763.80 764.31 0.0K
11:09 764.24 764.28 764.18 764.22 0.0K
11:10 764.17 764.17 763.49 763.61 0.0K
11:11 763.69 763.72 763.54 763.69 0.0K
11:12 763.72 763.89 763.71 763.88 0.0K
11:13 763.94 763.94 763.20 763.24 0.0K
11:14 763.22 763.22 762.73 762.73 0.0K
11:15 762.78 762.78 762.53 762.56 0.0K
11:16 762.51 762.88 762.44 762.78 0.0K
11:17 762.77 763.14 762.72 763.14 0.0K
11:18 763.23 763.71 763.23 763.71 0.0K
11:19 763.70 765.05 763.69 764.58 0.0K
11:20 764.56 765.01 764.56 764.72 0.0K
11:21 764.62 764.86 764.26 764.30 0.0K
11:22 764.15 764.17 763.64 763.72 0.0K
11:23 763.56 763.80 763.54 763.60 0.0K
11:24 763.60 763.92 763.59 763.85 0.0K
11:25 763.72 764.18 763.71 764.18 0.0K
11:26 764.22 764.27 763.79 763.82 0.0K
11:27 763.86 763.89 763.72 763.72 0.0K
11:28 763.76 764.11 763.74 764.09 0.0K
11:29 764.05 764.12 763.82 763.82 0.0K
11:30 763.86 764.50 763.85 764.34 0.0K
11:31 764.36 764.39 764.16 764.17 0.0K
11:32 764.12 764.14 763.75 763.75 0.0K
11:33 763.72 763.73 763.50 763.68 0.0K
11:34 763.85 764.43 763.85 764.25 0.0K
11:35 763.97 763.97 763.22 763.25 0.0K
11:36 763.25 763.38 763.16 763.32 0.0K
11:37 763.21 763.24 763.12 763.24 0.0K
11:38 763.25 763.37 763.20 763.24 0.0K
11:39 763.28 763.35 763.18 763.18 0.0K
11:40 763.19 763.49 763.18 763.49 0.0K
11:41 763.52 763.86 763.51 763.61 0.0K
11:42 763.57 763.57 763.04 763.06 0.0K
11:43 762.85 762.85 762.21 762.35 0.0K
11:44 762.37 762.37 762.02 762.02 0.0K
11:45 761.90 761.90 761.47 761.48 0.0K
11:46 761.48 761.62 760.93 760.93 0.0K
11:47 760.95 761.17 760.69 761.16 0.0K
11:48 761.17 761.41 761.07 761.15 0.0K
11:49 761.17 761.31 760.76 760.76 0.0K
11:50 760.74 760.80 760.55 760.67 0.0K
11:51 760.67 760.89 760.51 760.51 0.0K
11:52 760.52 760.59 760.36 760.36 0.0K
11:53 760.34 760.91 760.34 760.91 0.0K
11:54 760.92 760.92 760.53 760.58 0.0K
11:55 760.67 760.82 760.58 760.82 0.0K
11:56 760.82 761.10 760.82 760.91 0.0K
11:57 760.92 761.14 760.83 761.14 0.0K
11:58 761.13 761.45 760.92 760.92 0.0K
11:59 760.93 761.12 760.60 760.66 0.0K
12:00 760.39 760.47 760.17 760.27 0.0K
12:01 760.26 760.45 760.22 760.43 0.0K
12:02 760.45 760.49 760.37 760.49 0.0K
12:03 760.48 760.49 760.29 760.41 0.0K
12:04 760.38 760.56 760.38 760.55 0.0K
12:05 760.48 760.49 760.07 760.33 0.0K
12:06 760.48 761.00 760.48 761.00 0.0K
12:07 761.07 761.90 761.07 761.84 0.0K
12:08 761.84 762.39 761.78 762.32 0.0K
12:09 762.42 762.52 762.37 762.36 0.0K
12:10 762.34 762.34 761.59 761.70 0.0K
12:11 761.58 761.58 761.14 761.48 0.0K
12:12 761.53 761.81 761.46 761.75 0.0K
12:13 761.76 762.17 761.76 762.00 0.0K
12:14 762.00 762.00 761.86 761.91 0.0K
12:15 761.91 761.91 761.09 761.11 0.0K
12:16 761.11 761.63 761.11 761.63 0.0K
12:17 761.62 761.62 761.26 761.43 0.0K
12:18 761.43 761.43 760.64 761.05 0.0K
12:19 761.05 761.46 760.89 761.46 0.0K
12:20 761.47 761.68 761.32 761.68 0.0K
12:21 761.65 762.58 761.14 762.52 0.0K
12:22 762.47 762.55 761.91 762.05 0.0K
12:23 762.06 762.10 761.90 762.05 0.0K
12:24 762.06 762.15 761.93 761.93 0.0K
12:25 761.93 761.94 761.82 761.90 0.0K
12:26 762.10 762.28 762.08 762.28 0.0K
12:27 762.30 762.53 762.30 762.45 0.0K
12:28 762.46 762.58 762.46 762.51 0.0K
12:29 762.58 762.71 762.48 762.48 0.0K
12:30 762.45 762.45 762.21 762.29 0.0K
12:31 762.30 762.62 762.24 762.53 0.0K
12:32 762.46 762.59 761.95 761.95 0.0K
12:33 761.85 761.85 761.19 761.33 0.0K
12:34 761.34 761.72 761.34 761.72 0.0K
12:35 761.76 761.83 761.74 761.82 0.0K
12:36 761.83 762.23 761.83 762.23 0.0K
12:37 762.23 762.27 762.18 762.18 0.0K
12:38 762.19 762.60 762.19 762.60 0.0K
12:39 762.60 762.81 762.60 762.81 0.0K
12:40 762.77 762.88 762.65 762.86 0.0K
12:41 762.89 763.14 762.89 762.94 0.0K
12:42 762.97 763.13 762.93 763.00 0.0K
12:43 763.02 763.02 762.82 762.92 0.0K
12:44 763.00 763.20 763.00 763.07 0.0K
12:45 763.07 763.33 763.06 763.33 0.0K
12:46 763.34 763.34 763.01 763.09 0.0K
12:47 763.09 763.33 763.08 763.33 0.0K
12:48 763.33 763.39 763.24 763.26 0.0K
12:49 763.22 763.23 762.97 762.97 0.0K
12:50 762.96 763.06 762.75 762.75 0.0K
12:51 762.77 762.78 762.36 762.36 0.0K
12:52 762.30 762.54 762.30 762.54 0.0K
12:53 762.59 762.78 762.59 762.77 0.0K
12:54 762.78 763.18 762.78 763.06 0.0K
12:55 763.06 763.11 763.02 763.09 0.0K
12:56 763.08 763.24 763.08 763.21 0.0K
12:57 763.19 763.19 763.10 763.11 0.0K
12:58 763.16 763.16 762.87 762.91 0.0K
12:59 762.88 762.89 762.27 762.27 0.0K
13:00 762.27 762.27 762.02 762.04 0.0K
13:01 762.05 762.17 762.03 762.13 0.0K
13:02 762.20 762.24 761.83 762.09 0.0K
13:03 762.10 762.29 762.09 762.28 0.0K
13:04 762.29 762.66 762.20 762.66 0.0K
13:05 762.77 763.11 762.77 763.11 0.0K
13:06 763.10 763.67 763.10 763.58 0.0K
13:07 763.55 763.57 763.44 763.53 0.0K
13:08 763.57 763.81 763.57 763.81 0.0K
13:09 763.81 763.81 763.55 763.70 0.0K
13:10 763.72 764.07 763.70 764.06 0.0K
13:11 764.06 764.18 764.06 764.10 0.0K
13:12 764.12 764.61 764.12 764.61 0.0K
13:13 764.59 764.63 764.48 764.51 0.0K
13:14 764.54 764.72 764.53 764.72 0.0K
13:15 764.78 765.20 764.78 764.94 0.0K
13:16 764.96 764.96 764.80 764.93 0.0K
13:17 764.93 765.06 764.84 765.06 0.0K
13:18 765.04 765.09 764.91 764.97 0.0K
13:19 764.95 764.98 764.92 764.95 0.0K
13:20 764.92 764.92 764.61 764.65 0.0K
13:21 764.68 764.71 764.39 764.45 0.0K
13:22 764.47 764.64 764.47 764.62 0.0K
13:23 764.60 764.91 764.60 764.85 0.0K
13:24 764.85 765.41 764.85 765.41 0.0K
13:25 765.37 765.41 765.16 765.28 0.0K
13:26 765.22 765.22 764.81 764.82 0.0K
13:27 764.85 765.21 764.85 765.20 0.0K
13:28 765.15 765.15 765.00 765.09 0.0K
13:29 765.09 765.09 764.96 765.03 0.0K
13:30 764.96 765.03 764.81 764.81 0.0K
13:31 764.82 764.82 764.56 764.62 0.0K
13:32 764.62 764.62 764.40 764.40 0.0K
13:33 764.38 764.43 764.34 764.42 0.0K
13:34 764.42 764.42 764.26 764.30 0.0K
13:35 764.30 764.32 764.19 764.19 0.0K
13:36 764.20 764.33 764.20 764.33 0.0K
13:37 764.30 764.43 764.26 764.43 0.0K
13:38 764.44 764.66 764.42 764.63 0.0K
13:39 764.56 764.83 764.55 764.80 0.0K
13:40 764.79 764.84 763.88 763.88 0.0K
13:41 763.85 763.85 763.43 763.45 0.0K
13:42 763.36 763.50 763.36 763.46 0.0K
13:43 763.46 763.46 762.77 762.77 0.0K
13:44 762.75 762.91 762.75 762.83 0.0K
13:45 762.86 762.86 762.48 762.48 0.0K
13:46 762.47 762.53 762.29 762.30 0.0K
13:47 762.15 762.31 762.15 762.31 0.0K
13:48 762.31 762.32 762.05 762.19 0.0K
13:49 762.20 762.38 762.20 762.30 0.0K
13:50 762.41 762.41 761.89 761.96 0.0K
13:51 761.95 761.97 761.89 761.90 0.0K
13:52 761.90 761.96 761.83 761.85 0.0K
13:53 761.78 761.78 761.58 761.64 0.0K
13:54 761.71 761.83 761.71 761.82 0.0K
13:55 761.82 761.89 761.76 761.76 0.0K
13:56 761.77 761.84 761.67 761.67 0.0K
13:57 761.65 761.94 761.65 761.86 0.0K
13:58 761.87 761.87 761.56 761.70 0.0K
13:59 761.69 761.69 761.39 761.49 0.0K
14:00 761.50 761.61 761.49 761.58 0.0K
14:01 761.59 761.75 761.59 761.64 0.0K
14:02 761.67 761.67 761.41 761.41 0.0K
14:03 761.39 761.67 761.37 761.64 0.0K
14:04 761.63 761.72 761.56 761.65 0.0K
14:05 761.69 761.78 761.69 761.76 0.0K
14:06 761.77 761.77 761.65 761.65 0.0K
14:07 761.54 761.54 761.21 761.35 0.0K
14:08 761.37 761.39 761.29 761.29 0.0K
14:09 761.42 761.48 761.35 761.38 0.0K
14:10 761.41 761.51 761.23 761.23 0.0K
14:11 761.23 761.25 760.98 761.00 0.0K
14:12 761.00 761.00 760.81 760.89 0.0K
14:13 760.86 760.88 760.81 760.87 0.0K
14:14 760.86 760.86 760.70 760.86 0.0K
14:15 760.86 761.23 760.86 761.22 0.0K
14:16 761.19 761.29 761.10 761.29 0.0K
14:17 761.28 761.31 761.21 761.27 0.0K
14:18 761.25 761.25 760.91 760.96 0.0K
14:19 760.97 761.04 760.91 760.97 0.0K
14:20 760.87 760.87 760.78 760.83 0.0K
14:21 760.82 760.83 759.90 759.94 0.0K
14:22 759.95 760.17 759.92 760.14 0.0K
14:23 760.21 760.32 760.07 760.21 0.0K
14:24 760.21 760.29 760.20 760.25 0.0K
14:25 760.26 760.51 760.26 760.36 0.0K
14:26 760.36 760.39 760.23 760.24 0.0K
14:27 760.26 760.33 760.11 760.17 0.0K
14:28 760.17 760.21 760.08 760.16 0.0K
14:29 760.09 760.16 759.96 759.96 0.0K
14:30 759.84 759.84 759.66 759.71 0.0K
14:31 759.67 759.67 759.43 759.44 0.0K
14:32 759.44 759.68 759.43 759.64 0.0K
14:33 759.64 759.75 759.62 759.73 0.0K
14:34 759.78 760.28 759.78 760.28 0.0K
14:35 760.29 760.34 760.25 760.33 0.0K
14:36 760.31 760.38 760.20 760.22 0.0K
14:37 760.21 760.53 760.20 760.53 0.0K
14:38 760.53 760.79 760.53 760.78 0.0K
14:39 760.78 760.96 760.78 760.89 0.0K
14:40 760.88 760.98 760.64 760.73 0.0K
14:41 760.87 760.89 760.63 760.63 0.0K
14:42 760.60 761.14 760.57 761.07 0.0K
14:43 761.06 761.06 760.86 760.87 0.0K
14:44 760.86 761.06 760.84 761.05 0.0K
14:45 761.03 761.09 760.82 760.82 0.0K
14:46 760.78 760.78 760.62 760.68 0.0K
14:47 760.69 760.85 760.69 760.85 0.0K
14:48 760.86 760.97 760.80 760.97 0.0K
14:49 760.86 761.00 760.86 760.99 0.0K
14:50 761.00 761.05 760.97 761.03 0.0K
14:51 761.04 761.13 761.03 761.13 0.0K
14:52 761.12 761.21 761.12 761.13 0.0K
14:53 761.11 761.11 760.83 760.84 0.0K
14:54 760.84 761.05 760.84 761.02 0.0K
14:55 761.03 761.07 760.96 761.07 0.0K
14:56 761.10 761.39 761.10 761.39 0.0K
14:57 761.40 761.72 761.40 761.71 0.0K
14:58 761.71 761.80 761.63 761.74 0.0K
14:59 761.71 761.77 761.65 761.76 0.0K
15:00 761.75 761.78 761.55 761.57 0.0K
15:01 761.56 761.56 761.20 761.21 0.0K
15:02 761.14 761.14 760.86 760.86 0.0K
15:03 760.75 760.75 760.47 760.48 0.0K
15:04 760.46 760.55 760.38 760.49 0.0K
15:05 760.49 760.63 760.49 760.62 0.0K
15:06 760.69 761.06 760.69 760.89 0.0K
15:07 760.90 760.96 760.87 760.96 0.0K
15:08 761.07 761.08 760.99 760.99 0.0K
15:09 761.01 761.13 760.94 761.05 0.0K
15:10 761.05 761.20 761.05 761.10 0.0K
15:11 761.09 761.09 760.49 760.49 0.0K
15:12 760.44 760.50 760.14 760.15 0.0K
15:13 760.16 760.16 759.95 759.95 0.0K
15:14 759.94 760.01 759.85 759.85 0.0K
15:15 759.84 759.91 759.82 759.86 0.0K
15:16 759.92 759.92 759.68 759.68 0.0K
15:17 759.69 759.69 759.53 759.55 0.0K
15:18 759.52 759.92 759.52 759.84 0.0K
15:19 759.87 759.89 759.72 759.72 0.0K
15:20 759.72 759.96 759.65 759.77 0.0K
15:21 759.77 760.05 759.77 760.05 0.0K
15:22 759.99 759.99 759.79 759.98 0.0K
15:23 760.02 760.12 759.95 760.07 0.0K
15:24 760.08 760.15 759.85 759.88 0.0K
15:25 759.89 759.90 759.79 759.86 0.0K
15:26 759.87 759.95 759.86 759.92 0.0K
15:27 759.89 759.89 759.66 759.67 0.0K
15:28 759.66 759.66 759.44 759.52 0.0K
15:29 759.52 759.52 759.34 759.34 0.0K
15:30 759.51 759.72 759.51 759.58 0.0K
15:31 759.57 759.79 759.52 759.79 0.0K
15:32 759.81 759.99 759.78 759.88 0.0K
15:33 759.86 760.00 759.74 759.93 0.0K
15:34 759.92 760.21 759.92 760.18 0.0K
15:35 760.22 760.27 760.10 760.10 0.0K
15:36 760.07 760.39 760.07 760.26 0.0K
15:37 760.24 760.24 759.91 759.91 0.0K
15:38 759.88 759.88 759.27 759.27 0.0K
15:39 759.34 759.36 759.14 759.25 0.0K
15:40 759.27 759.44 759.26 759.43 0.0K
15:41 759.52 759.68 759.52 759.56 0.0K
15:42 759.57 759.85 759.57 759.85 0.0K
15:43 759.87 760.10 759.84 760.09 0.0K
15:44 760.09 760.27 760.07 760.27 0.0K
15:45 760.39 760.63 760.39 760.49 0.0K
15:46 760.51 760.51 760.36 760.42 0.0K
15:47 760.44 760.90 760.44 760.86 0.0K
15:48 760.88 761.28 760.88 761.28 0.0K
15:49 761.30 761.53 761.29 761.53 0.0K
15:50 761.86 762.26 761.86 762.17 0.0K
15:51 762.14 762.22 762.01 762.01 0.0K
15:52 762.02 762.23 761.96 762.22 0.0K
15:53 762.25 762.25 761.81 761.88 0.0K
15:54 761.85 761.85 761.18 761.18 0.0K
15:55 761.13 761.15 760.67 760.81 0.0K
15:56 760.82 761.09 760.82 761.09 0.0K
15:57 761.09 761.43 761.07 761.36 0.0K
15:58 761.35 761.54 761.35 761.38 0.0K
15:59 761.32 761.60 761.32 761.48 0.0K
16:00 761.54 761.54 761.54 761.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available