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
09:29 793.92 793.93 793.92 793.93 0.0K
09:30 793.85 795.20 792.69 792.79 0.0K
09:31 792.95 793.39 792.37 792.50 0.0K
09:32 792.30 794.58 792.30 794.43 0.0K
09:33 794.26 794.26 793.74 794.15 0.0K
09:34 793.86 793.86 792.46 792.53 0.0K
09:35 792.65 792.84 792.29 792.41 0.0K
09:36 792.41 792.41 791.32 791.35 0.0K
09:37 791.24 791.83 790.99 791.74 0.0K
09:38 791.70 792.14 791.70 792.14 0.0K
09:39 792.15 792.17 791.83 791.88 0.0K
09:40 791.86 792.33 791.52 791.52 0.0K
09:41 791.66 792.48 791.66 792.40 0.0K
09:42 792.34 792.73 792.34 792.44 0.0K
09:43 792.46 792.77 792.27 792.35 0.0K
09:44 792.23 792.23 791.63 791.63 0.0K
09:45 791.94 792.86 791.94 792.73 0.0K
09:46 792.72 793.68 792.72 793.25 0.0K
09:47 793.23 793.37 792.83 792.96 0.0K
09:48 793.11 793.67 793.11 793.51 0.0K
09:49 793.57 794.03 793.57 793.96 0.0K
09:50 794.12 794.12 793.35 793.73 0.0K
09:51 793.79 794.88 793.78 794.88 0.0K
09:52 794.93 795.83 794.93 795.49 0.0K
09:53 795.60 796.55 795.59 796.47 0.0K
09:54 796.51 796.94 796.49 796.82 0.0K
09:55 796.73 796.80 796.67 796.69 0.0K
09:56 796.65 797.52 796.65 797.52 0.0K
09:57 797.45 797.77 797.27 797.64 0.0K
09:58 797.47 798.97 797.47 798.94 0.0K
09:59 798.98 798.98 798.47 798.51 0.0K
10:00 798.20 798.45 797.91 797.91 0.0K
10:01 797.85 798.24 797.01 797.09 0.0K
10:02 797.06 797.49 796.93 797.36 0.0K
10:03 797.35 797.80 797.02 797.80 0.0K
10:04 797.81 797.92 796.55 796.59 0.0K
10:05 796.63 796.68 795.98 795.99 0.0K
10:06 796.09 796.18 795.81 795.99 0.0K
10:07 795.89 796.56 795.89 796.54 0.0K
10:08 796.53 796.53 796.27 796.37 0.0K
10:09 796.47 797.05 796.47 796.77 0.0K
10:10 796.80 796.84 795.71 795.86 0.0K
10:11 795.77 796.72 795.71 796.49 0.0K
10:12 796.51 796.51 796.01 796.15 0.0K
10:13 796.27 797.28 796.27 797.15 0.0K
10:14 797.13 797.16 796.91 797.14 0.0K
10:15 797.16 797.16 796.36 796.37 0.0K
10:16 796.37 796.37 795.14 795.17 0.0K
10:17 795.09 795.37 794.95 795.33 0.0K
10:18 795.15 795.19 794.84 794.91 0.0K
10:19 794.88 794.88 794.59 794.64 0.0K
10:20 794.63 795.15 794.61 795.08 0.0K
10:21 795.09 795.51 795.09 795.33 0.0K
10:22 795.36 795.77 795.08 795.13 0.0K
10:23 795.15 795.71 795.15 795.56 0.0K
10:24 795.52 795.74 795.29 795.64 0.0K
10:25 795.60 795.60 795.31 795.38 0.0K
10:26 795.36 795.44 794.95 794.98 0.0K
10:27 795.10 795.10 794.07 794.07 0.0K
10:28 794.06 794.10 793.37 793.37 0.0K
10:29 793.37 793.67 793.37 793.51 0.0K
10:30 793.50 793.80 793.49 793.55 0.0K
10:31 793.38 793.59 793.24 793.59 0.0K
10:32 793.87 794.20 793.81 794.11 0.0K
10:33 794.11 794.25 794.02 794.07 0.0K
10:34 794.15 794.53 794.15 794.43 0.0K
10:35 794.50 794.76 794.44 794.68 0.0K
10:36 794.71 795.03 794.71 795.03 0.0K
10:37 795.18 795.34 794.72 794.91 0.0K
10:38 795.00 795.53 794.96 795.44 0.0K
10:39 795.44 795.48 795.23 795.25 0.0K
10:40 795.27 795.42 795.27 795.42 0.0K
10:41 795.43 795.65 795.07 795.08 0.0K
10:42 794.96 795.31 794.96 795.23 0.0K
10:43 795.10 795.19 794.98 794.98 0.0K
10:44 795.02 795.04 794.65 795.04 0.0K
10:45 795.02 795.21 794.94 794.94 0.0K
10:46 794.90 794.91 794.17 794.27 0.0K
10:47 794.34 794.42 793.88 793.96 0.0K
10:48 794.01 794.32 794.00 794.32 0.0K
10:49 794.40 794.49 794.26 794.41 0.0K
10:50 794.43 794.81 794.36 794.81 0.0K
10:51 794.66 794.94 794.41 794.94 0.0K
10:52 795.01 795.35 795.01 795.35 0.0K
10:53 795.37 795.61 795.34 795.61 0.0K
10:54 795.63 795.88 795.60 795.88 0.0K
10:55 795.88 796.79 795.88 796.76 0.0K
10:56 796.77 797.49 796.77 797.49 0.0K
10:57 797.49 798.01 797.49 797.85 0.0K
10:58 797.85 797.85 797.50 797.57 0.0K
10:59 797.57 798.28 797.55 798.17 0.0K
11:00 798.13 798.13 797.64 797.79 0.0K
11:01 797.84 798.35 797.84 798.28 0.0K
11:02 798.29 798.33 798.14 798.15 0.0K
11:03 798.21 798.22 797.90 797.97 0.0K
11:04 798.10 798.21 797.89 798.21 0.0K
11:05 798.17 798.24 797.58 797.58 0.0K
11:06 797.60 797.75 797.60 797.74 0.0K
11:07 797.71 798.16 797.71 798.14 0.0K
11:08 798.07 798.13 798.04 798.11 0.0K
11:09 798.09 798.18 798.00 798.05 0.0K
11:10 798.04 798.04 797.53 797.57 0.0K
11:11 797.63 797.75 797.63 797.69 0.0K
11:12 797.68 797.93 797.68 797.83 0.0K
11:13 797.81 797.81 797.14 797.14 0.0K
11:14 797.14 797.24 796.52 796.52 0.0K
11:15 796.52 796.76 796.52 796.63 0.0K
11:16 796.69 796.79 796.58 796.72 0.0K
11:17 796.72 796.88 796.67 796.67 0.0K
11:18 796.67 796.86 796.67 796.86 0.0K
11:19 796.80 796.80 796.64 796.70 0.0K
11:20 796.73 796.73 795.75 795.75 0.0K
11:21 795.54 795.58 795.46 795.46 0.0K
11:22 795.41 795.41 794.46 794.46 0.0K
11:23 794.47 794.65 794.47 794.65 0.0K
11:24 794.66 794.75 794.59 794.67 0.0K
11:25 794.73 795.02 794.66 794.97 0.0K
11:26 794.99 795.42 794.97 795.41 0.0K
11:27 795.41 795.73 795.40 795.72 0.0K
11:28 795.72 795.73 795.52 795.62 0.0K
11:29 795.59 795.72 795.50 795.58 0.0K
11:30 795.58 795.74 795.58 795.59 0.0K
11:31 795.57 795.60 795.35 795.42 0.0K
11:32 795.44 795.69 795.33 795.69 0.0K
11:33 795.69 795.86 795.65 795.73 0.0K
11:34 795.74 795.87 795.66 795.87 0.0K
11:35 795.82 795.91 795.77 795.91 0.0K
11:36 795.88 795.99 795.74 795.98 0.0K
11:37 795.96 796.01 795.92 796.01 0.0K
11:38 796.02 796.08 795.87 795.99 0.0K
11:39 796.00 796.00 795.76 795.86 0.0K
11:40 795.87 795.88 795.60 795.60 0.0K
11:41 795.60 795.60 795.32 795.34 0.0K
11:42 795.36 795.54 795.30 795.54 0.0K
11:43 795.51 795.56 795.34 795.34 0.0K
11:44 795.25 795.25 795.06 795.06 0.0K
11:45 795.04 795.55 794.97 795.55 0.0K
11:46 795.55 796.25 795.55 796.07 0.0K
11:47 796.12 796.33 796.11 796.32 0.0K
11:48 796.35 796.54 796.28 796.44 0.0K
11:49 796.47 796.61 796.42 796.53 0.0K
11:50 796.58 796.63 796.47 796.47 0.0K
11:51 796.52 796.63 796.50 796.62 0.0K
11:52 796.58 796.84 796.56 796.83 0.0K
11:53 796.85 796.87 796.69 796.87 0.0K
11:54 796.87 797.00 796.76 797.00 0.0K
11:55 797.03 797.29 797.03 797.12 0.0K
11:56 797.13 797.25 797.11 797.21 0.0K
11:57 797.22 797.35 797.12 797.33 0.0K
11:58 797.25 797.25 796.61 796.65 0.0K
11:59 796.67 796.67 796.40 796.41 0.0K
12:00 796.28 796.45 796.24 796.33 0.0K
12:01 796.34 796.54 796.32 796.54 0.0K
12:02 796.54 796.94 796.54 796.94 0.0K
12:03 796.76 796.88 796.58 796.88 0.0K
12:04 796.89 796.89 796.66 796.73 0.0K
12:05 796.74 796.94 796.74 796.85 0.0K
12:06 796.78 796.78 796.58 796.61 0.0K
12:07 796.60 796.65 796.46 796.46 0.0K
12:08 796.45 796.55 796.30 796.55 0.0K
12:09 796.54 796.62 796.21 796.30 0.0K
12:10 796.17 796.26 796.07 796.11 0.0K
12:11 796.10 796.26 795.90 796.17 0.0K
12:12 796.24 796.26 796.07 796.25 0.0K
12:13 796.25 796.37 796.13 796.30 0.0K
12:14 796.29 796.29 795.89 795.89 0.0K
12:15 795.90 795.90 795.47 795.47 0.0K
12:16 795.46 795.49 795.38 795.47 0.0K
12:17 795.47 795.54 795.31 795.31 0.0K
12:18 795.29 795.29 795.05 795.21 0.0K
12:19 795.22 795.22 794.94 794.94 0.0K
12:20 794.99 795.09 794.98 795.06 0.0K
12:21 795.04 795.04 794.93 794.99 0.0K
12:22 794.97 795.12 794.95 795.08 0.0K
12:23 795.07 795.20 795.05 795.20 0.0K
12:24 795.19 795.25 795.13 795.24 0.0K
12:25 795.26 795.26 795.07 795.07 0.0K
12:26 795.06 795.23 795.06 795.20 0.0K
12:27 795.20 795.20 794.95 795.18 0.0K
12:28 795.19 795.21 795.07 795.11 0.0K
12:29 795.12 795.41 795.12 795.32 0.0K
12:30 795.36 795.82 795.34 795.82 0.0K
12:31 795.79 796.03 795.76 795.79 0.0K
12:32 795.79 795.95 795.79 795.95 0.0K
12:33 795.97 796.21 795.96 796.13 0.0K
12:34 796.13 796.13 795.72 795.72 0.0K
12:35 795.72 795.80 795.72 795.76 0.0K
12:36 795.75 796.11 795.75 796.07 0.0K
12:37 796.09 796.49 796.05 796.49 0.0K
12:38 796.49 796.57 796.49 796.55 0.0K
12:39 796.55 796.64 796.53 796.55 0.0K
12:40 796.56 796.64 796.56 796.64 0.0K
12:41 796.70 796.86 796.70 796.85 0.0K
12:42 796.86 797.00 796.85 796.98 0.0K
12:43 796.99 797.29 796.99 797.24 0.0K
12:44 797.26 797.32 797.22 797.28 0.0K
12:45 797.27 797.31 797.12 797.12 0.0K
12:46 797.12 797.14 797.01 797.04 0.0K
12:47 797.05 797.15 797.01 797.12 0.0K
12:48 797.12 797.27 797.10 797.22 0.0K
12:49 797.19 797.26 797.14 797.18 0.0K
12:50 797.18 797.36 797.17 797.32 0.0K
12:51 797.31 797.64 797.31 797.63 0.0K
12:52 797.63 797.68 797.33 797.33 0.0K
12:53 797.32 797.34 797.26 797.33 0.0K
12:54 797.32 797.47 797.32 797.34 0.0K
12:55 797.31 797.31 797.19 797.25 0.0K
12:56 797.26 797.62 797.26 797.58 0.0K
12:57 797.49 797.49 797.28 797.31 0.0K
12:58 797.26 797.28 797.15 797.18 0.0K
12:59 797.18 797.26 797.13 797.13 0.0K
13:00 797.12 797.18 797.09 797.11 0.0K
13:01 797.11 797.18 797.11 797.18 0.0K
13:02 797.19 797.30 797.15 797.17 0.0K
13:03 797.18 797.20 797.11 797.17 0.0K
13:04 797.18 797.20 797.04 797.20 0.0K
13:05 797.21 797.28 797.19 797.20 0.0K
13:06 797.20 797.30 797.17 797.17 0.0K
13:07 797.17 797.17 796.85 796.92 0.0K
13:08 796.92 796.93 796.60 796.60 0.0K
13:09 796.50 796.50 796.13 796.15 0.0K
13:10 796.14 796.17 796.03 796.17 0.0K
13:11 796.22 796.35 796.12 796.13 0.0K
13:12 796.13 796.13 796.02 796.10 0.0K
13:13 796.10 796.11 796.01 796.09 0.0K
13:14 796.09 796.09 795.83 795.87 0.0K
13:15 795.87 795.87 795.24 795.31 0.0K
13:16 795.31 795.31 795.10 795.10 0.0K
13:17 795.12 795.13 794.92 794.98 0.0K
13:18 794.98 794.98 794.84 794.87 0.0K
13:19 794.83 795.04 794.83 794.91 0.0K
13:20 794.85 795.04 794.84 794.89 0.0K
13:21 794.82 794.82 794.55 794.79 0.0K
13:22 794.80 794.93 794.79 794.79 0.0K
13:23 794.79 794.80 794.59 794.70 0.0K
13:24 794.64 794.91 794.64 794.91 0.0K
13:25 794.95 795.14 794.90 795.14 0.0K
13:26 795.13 795.18 795.03 795.18 0.0K
13:27 795.17 795.28 795.15 795.26 0.0K
13:28 795.26 795.46 795.26 795.40 0.0K
13:29 795.42 795.57 795.38 795.47 0.0K
13:30 795.48 795.51 794.93 794.93 0.0K
13:31 794.95 794.99 794.87 794.88 0.0K
13:32 794.88 794.91 794.59 794.67 0.0K
13:33 794.67 794.74 794.65 794.65 0.0K
13:34 794.65 794.70 794.61 794.65 0.0K
13:35 794.65 794.76 794.65 794.76 0.0K
13:36 794.75 794.77 794.64 794.66 0.0K
13:37 794.69 794.81 794.68 794.77 0.0K
13:38 794.79 794.80 794.65 794.69 0.0K
13:39 794.69 794.89 794.69 794.83 0.0K
13:40 794.85 794.85 794.27 794.27 0.0K
13:41 794.23 794.23 794.02 794.03 0.0K
13:42 794.03 794.09 793.88 794.09 0.0K
13:43 794.09 794.14 793.92 793.94 0.0K
13:44 793.91 793.91 793.75 793.83 0.0K
13:45 793.82 794.04 793.81 794.04 0.0K
13:46 794.06 794.27 794.01 794.12 0.0K
13:47 794.11 794.26 794.07 794.26 0.0K
13:48 794.25 794.60 794.25 794.60 0.0K
13:49 794.61 794.76 794.61 794.75 0.0K
13:50 794.77 794.80 794.69 794.72 0.0K
13:51 794.67 794.98 794.67 794.88 0.0K
13:52 794.91 794.95 794.79 794.79 0.0K
13:53 794.79 794.84 794.51 794.51 0.0K
13:54 794.52 794.58 794.52 794.58 0.0K
13:55 794.57 794.65 794.53 794.65 0.0K
13:56 794.65 794.78 794.65 794.74 0.0K
13:57 794.68 794.73 794.67 794.69 0.0K
13:58 794.69 794.71 794.65 794.69 0.0K
13:59 794.70 794.72 794.48 794.48 0.0K
14:00 794.49 794.69 794.49 794.63 0.0K
14:01 794.63 794.89 794.62 794.86 0.0K
14:02 794.85 794.99 794.80 794.99 0.0K
14:03 795.00 795.02 794.65 794.65 0.0K
14:04 794.66 794.66 794.40 794.42 0.0K
14:05 794.46 794.75 794.46 794.74 0.0K
14:06 794.74 794.74 794.26 794.26 0.0K
14:07 794.25 794.25 793.18 793.20 0.0K
14:08 793.17 793.17 792.78 793.01 0.0K
14:09 793.03 793.08 793.01 793.08 0.0K
14:10 793.06 793.10 793.00 793.07 0.0K
14:11 793.09 793.27 793.08 793.20 0.0K
14:12 793.21 793.21 792.90 792.90 0.0K
14:13 792.85 792.85 792.58 792.61 0.0K
14:14 792.62 792.72 792.62 792.65 0.0K
14:15 792.65 792.65 792.48 792.54 0.0K
14:16 792.54 792.54 792.23 792.48 0.0K
14:17 792.48 792.62 792.48 792.60 0.0K
14:18 792.59 792.61 792.43 792.44 0.0K
14:19 792.46 792.46 792.12 792.18 0.0K
14:20 792.18 792.18 791.79 791.83 0.0K
14:21 791.86 791.97 791.86 791.91 0.0K
14:22 791.92 792.06 791.92 792.03 0.0K
14:23 792.02 792.08 792.00 792.06 0.0K
14:24 792.07 792.78 792.07 792.71 0.0K
14:25 792.67 792.74 792.48 792.48 0.0K
14:26 792.50 792.56 792.42 792.52 0.0K
14:27 792.45 792.57 792.45 792.54 0.0K
14:28 792.53 792.66 792.46 792.46 0.0K
14:29 792.46 792.60 792.43 792.55 0.0K
14:30 792.53 792.54 792.48 792.48 0.0K
14:31 792.50 792.75 792.43 792.75 0.0K
14:32 792.74 792.89 792.74 792.86 0.0K
14:33 792.93 793.11 792.93 793.04 0.0K
14:34 793.06 793.06 792.84 792.90 0.0K
14:35 792.90 792.98 792.90 792.91 0.0K
14:36 792.93 792.98 792.85 792.97 0.0K
14:37 793.00 793.24 793.00 793.24 0.0K
14:38 793.23 793.24 793.04 793.06 0.0K
14:39 793.05 793.05 792.93 792.99 0.0K
14:40 793.00 793.08 792.99 793.08 0.0K
14:41 793.09 793.13 793.01 793.13 0.0K
14:42 793.13 793.13 793.01 793.02 0.0K
14:43 793.03 793.05 792.91 793.00 0.0K
14:44 793.00 793.15 793.00 793.14 0.0K
14:45 793.13 793.25 793.11 793.25 0.0K
14:46 793.23 793.32 793.14 793.32 0.0K
14:47 793.32 793.37 793.32 793.35 0.0K
14:48 793.35 793.63 793.34 793.61 0.0K
14:49 793.62 793.72 793.62 793.72 0.0K
14:50 793.75 793.85 793.70 793.70 0.0K
14:51 793.68 793.95 793.67 793.95 0.0K
14:52 793.95 794.01 793.94 793.98 0.0K
14:53 793.98 794.02 793.94 793.95 0.0K
14:54 793.93 794.06 793.93 794.06 0.0K
14:55 794.03 794.17 794.03 794.13 0.0K
14:56 794.13 794.13 793.93 793.93 0.0K
14:57 793.92 794.03 793.87 794.02 0.0K
14:58 794.02 794.07 794.00 794.02 0.0K
14:59 794.02 794.05 793.78 793.82 0.0K
15:00 793.80 793.80 793.70 793.72 0.0K
15:01 793.72 794.04 793.59 794.02 0.0K
15:02 794.02 794.02 793.88 793.92 0.0K
15:03 793.93 793.96 793.87 793.92 0.0K
15:04 793.91 793.91 793.83 793.86 0.0K
15:05 793.85 793.90 793.85 793.89 0.0K
15:06 793.89 793.94 793.84 793.89 0.0K
15:07 793.88 793.88 793.76 793.76 0.0K
15:08 793.78 793.90 793.78 793.85 0.0K
15:09 793.85 794.06 793.85 794.06 0.0K
15:10 794.06 794.10 794.01 794.10 0.0K
15:11 794.09 794.10 793.89 793.89 0.0K
15:12 793.91 793.98 793.91 793.98 0.0K
15:13 794.07 794.08 794.04 794.04 0.0K
15:14 794.05 794.22 794.05 794.22 0.0K
15:15 794.21 794.34 794.19 794.32 0.0K
15:16 794.26 794.26 793.95 793.95 0.0K
15:17 793.96 794.14 793.96 794.14 0.0K
15:18 794.13 794.25 794.13 794.25 0.0K
15:19 794.25 794.29 794.20 794.29 0.0K
15:20 794.30 794.33 794.21 794.21 0.0K
15:21 794.20 794.23 794.07 794.20 0.0K
15:22 794.20 794.25 794.08 794.08 0.0K
15:23 794.04 794.07 793.97 793.97 0.0K
15:24 794.01 794.06 793.91 793.91 0.0K
15:25 793.91 793.91 793.49 793.49 0.0K
15:26 793.48 793.48 793.18 793.18 0.0K
15:27 793.18 793.19 793.08 793.08 0.0K
15:28 793.09 793.14 793.07 793.10 0.0K
15:29 793.09 793.19 793.09 793.18 0.0K
15:30 793.14 793.22 793.11 793.14 0.0K
15:31 793.19 793.45 793.19 793.42 0.0K
15:32 793.41 793.70 793.40 793.70 0.0K
15:33 793.72 794.09 793.71 794.09 0.0K
15:34 794.06 794.29 794.06 794.23 0.0K
15:35 794.28 794.38 794.28 794.38 0.0K
15:36 794.36 794.41 794.33 794.38 0.0K
15:37 794.39 794.59 794.35 794.53 0.0K
15:38 794.56 794.86 794.56 794.84 0.0K
15:39 794.84 794.90 794.74 794.76 0.0K
15:40 794.75 795.08 794.75 795.08 0.0K
15:41 795.12 795.44 795.12 795.37 0.0K
15:42 795.44 795.59 795.40 795.56 0.0K
15:43 795.56 795.56 795.22 795.22 0.0K
15:44 795.17 795.32 795.13 795.24 0.0K
15:45 795.23 795.54 795.23 795.54 0.0K
15:46 795.55 795.55 795.42 795.51 0.0K
15:47 795.47 795.57 795.37 795.38 0.0K
15:48 795.42 795.42 795.19 795.29 0.0K
15:49 795.30 795.34 795.24 795.28 0.0K
15:50 795.64 795.80 795.61 795.61 0.0K
15:51 795.56 795.56 795.25 795.38 0.0K
15:52 795.33 795.64 795.33 795.59 0.0K
15:53 795.60 795.75 795.50 795.54 0.0K
15:54 795.51 795.77 795.37 795.77 0.0K
15:55 795.85 796.48 795.85 796.20 0.0K
15:56 796.19 796.35 796.19 796.35 0.0K
15:57 796.39 796.68 796.39 796.68 0.0K
15:58 796.75 797.14 796.70 797.11 0.0K
15:59 797.19 797.60 797.19 797.52 0.0K
16:00 797.71 797.71 797.60 797.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available