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
09:29 684.19 684.19 684.18 684.19 0.0K
09:30 686.72 686.72 686.29 686.71 0.0K
09:31 686.80 687.12 686.80 687.12 0.0K
09:32 687.01 687.95 687.01 687.95 0.0K
09:33 687.83 688.03 687.64 687.84 0.0K
09:34 687.84 687.84 686.76 686.76 0.0K
09:35 686.79 688.09 686.79 688.03 0.0K
09:36 688.05 688.06 686.95 687.04 0.0K
09:37 687.12 687.22 686.84 686.87 0.0K
09:38 686.88 687.62 686.83 687.50 0.0K
09:39 687.50 687.64 687.38 687.38 0.0K
09:40 687.41 687.44 687.02 687.09 0.0K
09:41 687.06 687.06 686.66 686.66 0.0K
09:42 686.58 686.58 685.52 685.52 0.0K
09:43 685.51 685.51 684.65 684.65 0.0K
09:44 684.65 685.16 684.56 685.15 0.0K
09:45 685.14 685.85 685.14 685.79 0.0K
09:46 685.74 686.84 685.74 686.84 0.0K
09:47 686.87 687.21 686.87 687.21 0.0K
09:48 687.21 687.58 687.21 687.37 0.0K
09:49 687.37 687.41 687.05 687.27 0.0K
09:50 687.26 687.59 687.23 687.37 0.0K
09:51 687.35 687.37 687.16 687.19 0.0K
09:52 687.20 687.55 687.20 687.38 0.0K
09:53 687.38 687.77 687.38 687.73 0.0K
09:54 687.73 689.01 687.73 689.01 0.0K
09:55 688.91 688.91 688.68 688.80 0.0K
09:56 688.81 689.06 688.75 689.06 0.0K
09:57 689.15 689.15 689.07 689.11 0.0K
09:58 689.11 689.19 688.82 688.83 0.0K
09:59 688.84 688.84 688.53 688.74 0.0K
10:00 688.55 689.15 688.55 688.91 0.0K
10:01 688.91 689.27 688.90 689.26 0.0K
10:02 689.20 689.90 689.20 689.86 0.0K
10:03 689.88 690.33 689.88 690.33 0.0K
10:04 690.30 690.45 690.30 690.43 0.0K
10:05 690.41 690.85 690.29 690.85 0.0K
10:06 690.87 691.60 690.87 691.47 0.0K
10:07 691.47 692.00 691.47 692.00 0.0K
10:08 692.00 692.02 691.74 691.74 0.0K
10:09 691.74 692.11 691.71 692.03 0.0K
10:10 692.06 692.10 691.89 691.91 0.0K
10:11 691.90 691.90 691.56 691.73 0.0K
10:12 691.87 692.04 691.65 691.78 0.0K
10:13 691.77 691.88 691.69 691.69 0.0K
10:14 691.69 691.69 691.35 691.60 0.0K
10:15 691.58 691.69 691.40 691.43 0.0K
10:16 691.41 691.47 691.21 691.47 0.0K
10:17 691.48 691.57 691.16 691.16 0.0K
10:18 691.21 691.29 691.17 691.22 0.0K
10:19 691.21 691.68 691.21 691.60 0.0K
10:20 691.58 691.63 691.54 691.63 0.0K
10:21 691.63 691.63 691.25 691.30 0.0K
10:22 691.33 691.35 690.74 690.89 0.0K
10:23 690.89 690.97 690.76 690.76 0.0K
10:24 690.76 690.76 690.47 690.50 0.0K
10:25 690.49 690.49 690.16 690.29 0.0K
10:26 690.31 690.34 689.81 689.81 0.0K
10:27 689.81 689.85 689.56 689.56 0.0K
10:28 689.62 690.07 689.55 690.06 0.0K
10:29 690.10 690.14 689.69 689.69 0.0K
10:30 689.63 689.64 689.27 689.41 0.0K
10:31 689.41 689.87 689.41 689.81 0.0K
10:32 689.82 690.18 689.82 690.18 0.0K
10:33 690.16 690.35 690.09 690.34 0.0K
10:34 690.33 690.43 690.33 690.37 0.0K
10:35 690.38 690.43 690.21 690.24 0.0K
10:36 690.25 690.94 690.24 690.93 0.0K
10:37 690.92 691.47 690.89 691.40 0.0K
10:38 691.42 691.45 691.19 691.19 0.0K
10:39 691.15 691.26 691.13 691.24 0.0K
10:40 691.25 691.38 691.25 691.34 0.0K
10:41 691.33 691.65 691.31 691.31 0.0K
10:42 691.28 691.50 691.28 691.31 0.0K
10:43 691.32 691.35 691.21 691.28 0.0K
10:44 691.29 691.30 690.95 691.02 0.0K
10:45 691.10 691.10 690.92 690.95 0.0K
10:46 690.94 690.94 690.80 690.85 0.0K
10:47 690.84 691.19 690.84 691.18 0.0K
10:48 691.17 691.35 691.14 691.35 0.0K
10:49 691.36 691.36 691.21 691.23 0.0K
10:50 691.26 691.28 691.18 691.26 0.0K
10:51 691.28 691.37 691.21 691.37 0.0K
10:52 691.41 691.41 691.14 691.30 0.0K
10:53 691.29 691.36 691.29 691.29 0.0K
10:54 691.28 691.37 691.22 691.28 0.0K
10:55 691.29 691.29 691.10 691.13 0.0K
10:56 691.16 691.28 691.16 691.28 0.0K
10:57 691.29 691.46 691.19 691.41 0.0K
10:58 691.40 691.48 691.34 691.48 0.0K
10:59 691.47 691.47 691.20 691.20 0.0K
11:00 691.19 691.35 691.02 691.25 0.0K
11:01 691.20 691.44 691.20 691.35 0.0K
11:02 691.34 691.34 691.16 691.18 0.0K
11:03 691.16 691.23 691.16 691.16 0.0K
11:04 691.17 691.21 691.12 691.18 0.0K
11:05 691.15 691.24 691.15 691.22 0.0K
11:06 691.23 691.54 691.22 691.54 0.0K
11:07 691.54 691.98 691.54 691.97 0.0K
11:08 692.00 692.17 691.98 692.02 0.0K
11:09 692.03 692.35 692.01 692.35 0.0K
11:10 692.29 692.50 692.29 692.50 0.0K
11:11 692.50 693.04 692.50 693.02 0.0K
11:12 693.07 693.16 692.75 692.79 0.0K
11:13 692.80 692.91 692.80 692.88 0.0K
11:14 692.89 692.97 692.88 692.96 0.0K
11:15 692.99 693.05 692.90 692.90 0.0K
11:16 692.91 692.91 692.71 692.76 0.0K
11:17 692.77 692.77 692.36 692.36 0.0K
11:18 692.36 692.39 692.27 692.35 0.0K
11:19 692.38 692.38 692.14 692.15 0.0K
11:20 692.22 692.36 692.12 692.26 0.0K
11:21 692.33 692.81 692.32 692.79 0.0K
11:22 692.84 693.29 692.84 693.29 0.0K
11:23 693.29 693.46 693.28 693.46 0.0K
11:24 693.46 693.52 693.36 693.36 0.0K
11:25 693.37 693.37 693.15 693.28 0.0K
11:26 693.29 693.49 693.29 693.35 0.0K
11:27 693.35 693.43 693.24 693.42 0.0K
11:28 693.38 693.38 693.23 693.29 0.0K
11:29 693.32 693.35 693.31 693.33 0.0K
11:30 693.27 693.29 693.10 693.10 0.0K
11:31 693.05 693.05 692.83 692.94 0.0K
11:32 693.11 693.23 693.11 693.20 0.0K
11:33 693.18 693.51 693.18 693.51 0.0K
11:34 693.50 693.60 693.49 693.57 0.0K
11:35 693.68 693.69 693.55 693.69 0.0K
11:36 693.68 693.83 693.68 693.76 0.0K
11:37 693.76 693.88 693.72 693.84 0.0K
11:38 693.83 693.88 693.78 693.88 0.0K
11:39 693.86 694.02 693.83 693.98 0.0K
11:40 693.98 694.07 693.97 694.07 0.0K
11:41 694.09 694.21 694.04 694.21 0.0K
11:42 694.18 694.47 694.18 694.46 0.0K
11:43 694.46 694.50 694.44 694.46 0.0K
11:44 694.46 694.61 694.46 694.61 0.0K
11:45 694.63 694.63 694.34 694.41 0.0K
11:46 694.43 694.46 694.19 694.20 0.0K
11:47 694.22 694.22 693.92 693.92 0.0K
11:48 693.94 693.94 693.85 693.85 0.0K
11:49 693.84 693.94 693.81 693.94 0.0K
11:50 693.93 694.26 693.93 694.26 0.0K
11:51 694.26 694.65 694.24 694.65 0.0K
11:52 694.62 694.81 694.57 694.81 0.0K
11:53 694.84 695.03 694.84 694.91 0.0K
11:54 694.91 695.16 694.91 695.04 0.0K
11:55 695.04 695.08 694.99 695.01 0.0K
11:56 694.99 695.05 694.98 694.98 0.0K
11:57 694.99 694.99 694.63 694.63 0.0K
11:58 694.63 694.63 694.44 694.44 0.0K
11:59 694.44 694.47 694.37 694.46 0.0K
12:00 694.45 694.72 694.45 694.68 0.0K
12:01 694.67 694.68 694.64 694.65 0.0K
12:02 694.66 694.79 694.65 694.79 0.0K
12:03 694.80 694.92 694.76 694.90 0.0K
12:04 694.91 694.92 694.72 694.73 0.0K
12:05 694.73 694.73 694.64 694.71 0.0K
12:06 694.71 694.78 694.68 694.72 0.0K
12:07 694.72 695.03 694.72 695.03 0.0K
12:08 695.03 695.15 695.03 695.07 0.0K
12:09 695.07 695.08 694.83 694.82 0.0K
12:10 694.83 694.86 694.71 694.71 0.0K
12:11 694.70 694.71 694.62 694.62 0.0K
12:12 694.60 694.60 694.43 694.43 0.0K
12:13 694.39 694.39 694.12 694.12 0.0K
12:14 694.12 694.30 694.07 694.26 0.0K
12:15 694.28 694.35 694.25 694.35 0.0K
12:16 694.34 694.34 694.22 694.23 0.0K
12:17 694.23 694.23 694.20 694.22 0.0K
12:18 694.22 694.30 694.07 694.20 0.0K
12:19 694.24 694.39 694.23 694.38 0.0K
12:20 694.38 694.38 694.29 694.36 0.0K
12:21 694.38 694.50 694.34 694.50 0.0K
12:22 694.50 694.84 694.48 694.82 0.0K
12:23 694.85 695.03 694.85 695.01 0.0K
12:24 694.98 694.98 694.52 694.57 0.0K
12:25 694.57 694.66 694.57 694.57 0.0K
12:26 694.54 694.54 694.37 694.40 0.0K
12:27 694.40 694.58 694.40 694.58 0.0K
12:28 694.59 694.70 694.57 694.70 0.0K
12:29 694.70 694.73 694.68 694.70 0.0K
12:30 694.69 694.69 694.36 694.36 0.0K
12:31 694.30 694.33 694.14 694.17 0.0K
12:32 694.17 694.17 694.04 694.06 0.0K
12:33 694.03 694.03 693.80 693.80 0.0K
12:34 693.83 693.83 693.70 693.81 0.0K
12:35 693.81 693.95 693.81 693.93 0.0K
12:36 693.93 693.96 693.89 693.93 0.0K
12:37 693.94 693.98 693.89 693.89 0.0K
12:38 693.89 693.94 693.85 693.93 0.0K
12:39 693.93 694.11 693.93 693.99 0.0K
12:40 694.00 694.00 693.80 693.90 0.0K
12:41 694.01 694.02 693.99 694.00 0.0K
12:42 694.01 694.01 693.86 693.87 0.0K
12:43 693.87 693.87 693.76 693.76 0.0K
12:44 693.76 693.82 693.74 693.79 0.0K
12:45 693.81 693.82 693.76 693.76 0.0K
12:46 693.76 693.81 693.73 693.79 0.0K
12:47 693.79 693.85 693.77 693.77 0.0K
12:48 693.76 693.76 693.48 693.48 0.0K
12:49 693.48 693.50 693.41 693.47 0.0K
12:50 693.41 693.48 693.40 693.47 0.0K
12:51 693.47 693.47 693.06 693.12 0.0K
12:52 693.11 693.29 693.04 693.26 0.0K
12:53 693.25 693.46 693.25 693.45 0.0K
12:54 693.46 693.50 693.41 693.45 0.0K
12:55 693.38 693.40 693.24 693.27 0.0K
12:56 693.27 693.27 692.91 692.91 0.0K
12:57 692.86 692.86 692.46 692.46 0.0K
12:58 692.47 692.47 692.17 692.21 0.0K
12:59 692.21 692.30 692.19 692.30 0.0K
13:00 692.27 692.52 692.27 692.52 0.0K
13:01 692.54 692.62 692.54 692.55 0.0K
13:02 692.55 692.57 692.16 692.16 0.0K
13:03 692.16 692.16 691.89 691.89 0.0K
13:04 691.91 691.93 691.89 691.91 0.0K
13:05 692.02 692.05 691.69 691.70 0.0K
13:06 691.64 691.66 691.42 691.66 0.0K
13:07 691.66 691.66 691.44 691.46 0.0K
13:08 691.48 691.48 691.28 691.28 0.0K
13:09 691.27 691.27 690.95 690.95 0.0K
13:10 690.97 691.03 690.95 691.03 0.0K
13:11 691.03 691.05 690.84 690.84 0.0K
13:12 690.70 690.70 690.29 690.29 0.0K
13:13 690.31 690.31 690.09 690.12 0.0K
13:14 689.64 689.64 689.54 689.57 0.0K
13:15 689.56 689.66 689.54 689.63 0.0K
13:16 689.62 689.68 689.43 689.52 0.0K
13:17 689.51 689.61 689.51 689.61 0.0K
13:18 689.60 689.60 689.50 689.58 0.0K
13:19 689.59 689.87 689.59 689.86 0.0K
13:20 689.87 690.00 689.84 689.98 0.0K
13:21 689.98 690.04 689.98 690.00 0.0K
13:22 690.00 690.00 689.91 689.96 0.0K
13:23 689.94 689.94 689.74 689.87 0.0K
13:24 689.86 689.90 689.81 689.90 0.0K
13:25 689.89 689.95 689.88 689.93 0.0K
13:26 689.85 689.87 689.71 689.87 0.0K
13:27 689.87 690.00 689.87 689.99 0.0K
13:28 690.00 690.03 689.93 689.93 0.0K
13:29 689.97 690.00 689.76 689.76 0.0K
13:30 689.75 689.75 689.52 689.52 0.0K
13:31 689.51 689.52 689.47 689.48 0.0K
13:32 689.48 689.48 689.24 689.27 0.0K
13:33 689.27 689.45 689.26 689.45 0.0K
13:34 689.44 689.60 689.44 689.60 0.0K
13:35 689.66 689.87 689.66 689.87 0.0K
13:36 689.88 690.09 689.88 690.09 0.0K
13:37 690.08 690.28 690.08 690.18 0.0K
13:38 690.18 690.23 690.13 690.17 0.0K
13:39 690.19 690.34 690.17 690.34 0.0K
13:40 690.35 690.40 690.30 690.39 0.0K
13:41 690.40 690.41 690.35 690.40 0.0K
13:42 690.40 690.45 690.33 690.33 0.0K
13:43 690.33 690.35 690.06 690.12 0.0K
13:44 690.13 690.13 689.81 689.82 0.0K
13:45 689.81 689.82 689.53 689.53 0.0K
13:46 689.51 689.51 689.31 689.31 0.0K
13:47 689.18 689.18 688.88 688.88 0.0K
13:48 688.90 689.03 688.89 688.98 0.0K
13:49 689.00 689.00 688.77 688.84 0.0K
13:50 688.82 689.35 688.82 689.35 0.0K
13:51 689.39 689.64 689.38 689.64 0.0K
13:52 689.63 689.68 689.63 689.65 0.0K
13:53 689.63 689.63 689.46 689.51 0.0K
13:54 689.51 689.60 689.49 689.60 0.0K
13:55 689.62 689.65 689.59 689.61 0.0K
13:56 689.59 689.64 689.58 689.61 0.0K
13:57 689.59 689.71 689.58 689.68 0.0K
13:58 689.68 689.69 689.56 689.66 0.0K
13:59 689.66 689.68 689.57 689.63 0.0K
14:00 688.22 691.72 688.22 691.72 0.0K
14:01 691.73 692.11 691.73 691.80 0.0K
14:02 691.82 691.82 691.50 691.53 0.0K
14:03 691.47 691.93 691.31 691.71 0.0K
14:04 691.66 691.70 691.23 691.46 0.0K
14:05 691.46 691.46 690.58 690.63 0.0K
14:06 690.62 690.62 690.26 690.46 0.0K
14:07 690.47 691.03 690.44 691.02 0.0K
14:08 691.03 691.27 691.03 691.24 0.0K
14:09 691.26 691.49 691.26 691.41 0.0K
14:10 691.43 692.22 691.43 692.22 0.0K
14:11 692.24 692.83 692.24 692.76 0.0K
14:12 692.76 692.90 692.65 692.87 0.0K
14:13 692.94 693.22 692.80 692.80 0.0K
14:14 692.79 693.02 692.71 692.98 0.0K
14:15 693.02 693.16 693.02 693.16 0.0K
14:16 693.17 693.67 693.14 693.59 0.0K
14:17 693.61 693.61 693.32 693.32 0.0K
14:18 693.29 693.31 693.10 693.25 0.0K
14:19 693.25 693.44 693.25 693.28 0.0K
14:20 693.27 693.35 692.89 692.89 0.0K
14:21 692.90 692.90 692.71 692.71 0.0K
14:22 692.67 692.97 692.55 692.97 0.0K
14:23 692.99 693.12 692.97 693.07 0.0K
14:24 693.07 693.27 693.07 693.24 0.0K
14:25 693.17 693.26 693.12 693.12 0.0K
14:26 693.11 693.12 692.72 692.73 0.0K
14:27 692.72 693.07 692.72 692.97 0.0K
14:28 692.96 692.97 692.33 692.33 0.0K
14:29 692.25 692.25 692.14 692.20 0.0K
14:30 692.21 692.98 692.21 692.91 0.0K
14:31 693.07 693.74 693.06 693.74 0.0K
14:32 693.76 694.47 693.76 694.47 0.0K
14:33 694.64 694.82 694.36 694.36 0.0K
14:34 694.29 694.36 694.14 694.36 0.0K
14:35 694.35 694.82 694.35 694.67 0.0K
14:36 694.68 694.87 694.61 694.82 0.0K
14:37 694.79 694.99 694.75 694.97 0.0K
14:38 694.97 694.98 693.94 693.94 0.0K
14:39 693.96 694.10 693.73 693.97 0.0K
14:40 694.00 694.07 693.82 693.81 0.0K
14:41 693.82 694.46 693.82 694.44 0.0K
14:42 694.44 695.20 694.43 695.20 0.0K
14:43 695.20 695.32 695.02 695.32 0.0K
14:44 695.50 695.78 695.39 695.72 0.0K
14:45 695.73 695.99 695.69 695.72 0.0K
14:46 695.70 695.70 695.12 695.15 0.0K
14:47 695.15 695.32 695.09 695.31 0.0K
14:48 695.32 695.61 695.32 695.59 0.0K
14:49 695.58 695.71 695.50 695.50 0.0K
14:50 695.49 695.53 695.33 695.37 0.0K
14:51 695.37 695.37 695.16 695.19 0.0K
14:52 695.23 696.02 695.23 695.99 0.0K
14:53 695.98 696.40 695.98 696.33 0.0K
14:54 696.34 696.34 696.12 696.14 0.0K
14:55 696.14 696.15 695.84 696.15 0.0K
14:56 696.17 696.65 696.17 696.61 0.0K
14:57 696.62 697.00 696.62 696.95 0.0K
14:58 696.91 697.02 696.74 696.74 0.0K
14:59 696.74 696.93 696.73 696.93 0.0K
15:00 697.03 697.58 697.03 697.58 0.0K
15:01 697.71 697.86 697.53 697.54 0.0K
15:02 697.53 697.77 697.51 697.72 0.0K
15:03 697.73 697.80 697.62 697.75 0.0K
15:04 697.75 698.11 697.69 698.10 0.0K
15:05 698.07 698.41 697.89 698.39 0.0K
15:06 698.42 698.65 698.42 698.60 0.0K
15:07 698.60 699.06 698.60 699.06 0.0K
15:08 699.08 699.46 699.02 699.46 0.0K
15:09 699.51 699.62 699.45 699.62 0.0K
15:10 699.53 699.87 699.53 699.59 0.0K
15:11 699.52 699.55 699.02 699.02 0.0K
15:12 699.04 699.08 698.31 698.45 0.0K
15:13 698.52 698.52 698.31 698.36 0.0K
15:14 698.37 698.74 698.33 698.71 0.0K
15:15 698.74 699.01 698.74 698.96 0.0K
15:16 698.97 699.25 698.82 698.82 0.0K
15:17 698.83 698.83 698.46 698.46 0.0K
15:18 698.47 698.62 697.97 697.97 0.0K
15:19 697.77 698.00 697.63 698.00 0.0K
15:20 697.95 697.95 697.14 697.16 0.0K
15:21 697.10 697.10 696.69 696.78 0.0K
15:22 696.81 696.87 696.61 696.61 0.0K
15:23 696.61 696.61 695.55 695.68 0.0K
15:24 695.79 695.96 695.79 695.96 0.0K
15:25 695.99 696.03 695.60 695.77 0.0K
15:26 695.72 695.72 695.24 695.24 0.0K
15:27 695.21 695.21 694.33 694.33 0.0K
15:28 694.40 694.85 693.69 693.69 0.0K
15:29 693.44 693.50 693.29 693.34 0.0K
15:30 693.31 693.82 693.19 693.75 0.0K
15:31 693.77 694.37 693.77 694.20 0.0K
15:32 694.22 695.06 694.22 695.01 0.0K
15:33 695.12 695.47 695.12 695.47 0.0K
15:34 695.51 695.52 694.65 694.65 0.0K
15:35 694.66 694.69 694.19 694.22 0.0K
15:36 694.22 695.01 694.22 695.01 0.0K
15:37 695.01 695.12 694.99 695.12 0.0K
15:38 695.16 695.73 695.16 695.73 0.0K
15:39 695.74 695.95 695.70 695.94 0.0K
15:40 695.85 696.30 695.85 696.30 0.0K
15:41 696.32 696.91 696.32 696.83 0.0K
15:42 696.84 696.84 696.46 696.46 0.0K
15:43 696.47 696.56 696.45 696.56 0.0K
15:44 696.47 697.07 696.47 696.98 0.0K
15:45 696.97 696.97 696.71 696.74 0.0K
15:46 696.62 696.62 696.16 696.16 0.0K
15:47 696.09 696.09 696.02 696.07 0.0K
15:48 696.07 696.07 695.37 695.42 0.0K
15:49 695.49 695.57 695.38 695.57 0.0K
15:50 694.91 694.97 694.41 694.41 0.0K
15:51 694.48 694.53 694.21 694.27 0.0K
15:52 694.28 694.32 694.11 694.17 0.0K
15:53 694.11 694.85 694.10 694.76 0.0K
15:54 694.75 694.86 694.39 694.77 0.0K
15:55 694.39 694.39 693.55 693.62 0.0K
15:56 693.68 693.68 693.42 693.67 0.0K
15:57 693.71 693.73 693.52 693.60 0.0K
15:58 693.68 693.68 693.38 693.38 0.0K
15:59 693.40 693.57 693.10 693.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available