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
09:29 685.61 685.63 685.60 685.62 0.0K
09:30 695.57 696.33 695.57 696.05 0.0K
09:31 695.98 696.96 695.78 696.52 0.0K
09:32 696.31 696.80 696.09 696.40 0.0K
09:33 696.50 697.06 696.50 696.63 0.0K
09:34 696.62 696.62 693.91 693.99 0.0K
09:35 693.87 694.52 693.80 694.20 0.0K
09:36 694.10 694.62 694.10 694.39 0.0K
09:37 694.42 695.00 694.36 694.92 0.0K
09:38 694.86 695.55 694.82 695.55 0.0K
09:39 695.59 695.95 695.55 695.95 0.0K
09:40 695.95 696.04 695.80 695.80 0.0K
09:41 695.79 696.05 695.50 695.99 0.0K
09:42 696.00 696.21 695.26 695.26 0.0K
09:43 695.19 695.44 695.11 695.39 0.0K
09:44 695.30 695.30 694.78 695.26 0.0K
09:45 695.28 695.36 694.36 694.36 0.0K
09:46 694.40 694.81 694.19 694.81 0.0K
09:47 694.93 695.50 694.90 695.20 0.0K
09:48 695.24 695.34 695.09 695.21 0.0K
09:49 695.13 695.52 695.08 695.52 0.0K
09:50 695.55 695.89 695.53 695.89 0.0K
09:51 695.90 696.28 695.84 696.19 0.0K
09:52 696.24 696.80 696.13 696.73 0.0K
09:53 696.72 697.04 696.72 697.04 0.0K
09:54 697.04 697.19 696.98 697.05 0.0K
09:55 696.98 697.09 696.85 696.88 0.0K
09:56 696.95 697.12 696.76 697.12 0.0K
09:57 697.11 697.50 697.07 697.46 0.0K
09:58 697.51 697.54 697.16 697.18 0.0K
09:59 697.17 697.17 696.81 696.81 0.0K
10:00 696.85 697.38 696.85 696.87 0.0K
10:01 696.64 696.65 696.23 696.65 0.0K
10:02 696.67 696.84 696.65 696.70 0.0K
10:03 696.70 696.84 696.52 696.68 0.0K
10:04 696.65 696.87 696.58 696.72 0.0K
10:05 696.73 696.76 696.47 696.47 0.0K
10:06 696.44 696.54 696.21 696.21 0.0K
10:07 696.19 696.64 696.18 696.64 0.0K
10:08 696.64 696.64 696.13 696.13 0.0K
10:09 696.11 696.13 695.79 695.95 0.0K
10:10 695.93 696.35 695.80 696.34 0.0K
10:11 696.37 696.48 696.09 696.09 0.0K
10:12 696.12 696.58 696.12 696.58 0.0K
10:13 696.60 696.99 696.60 696.99 0.0K
10:14 697.02 697.16 697.00 697.16 0.0K
10:15 697.16 697.34 697.15 697.26 0.0K
10:16 697.19 697.38 697.06 697.38 0.0K
10:17 697.38 697.45 697.16 697.21 0.0K
10:18 697.18 697.18 696.75 696.92 0.0K
10:19 696.92 697.32 696.92 697.30 0.0K
10:20 697.31 697.31 696.90 696.90 0.0K
10:21 696.89 697.34 696.89 697.29 0.0K
10:22 697.27 697.40 697.27 697.40 0.0K
10:23 697.38 697.74 697.38 697.74 0.0K
10:24 697.73 698.04 697.73 697.99 0.0K
10:25 697.96 697.96 697.73 697.93 0.0K
10:26 698.00 698.02 697.77 697.84 0.0K
10:27 697.89 698.09 697.88 698.07 0.0K
10:28 698.00 698.06 697.94 698.04 0.0K
10:29 698.05 698.09 697.73 697.74 0.0K
10:30 697.77 697.77 697.50 697.58 0.0K
10:31 697.58 697.67 697.58 697.64 0.0K
10:32 697.63 698.04 697.63 697.95 0.0K
10:33 697.94 697.97 697.67 697.67 0.0K
10:34 697.52 697.52 697.17 697.38 0.0K
10:35 697.40 697.57 697.34 697.38 0.0K
10:36 697.38 697.62 697.33 697.62 0.0K
10:37 697.72 697.96 697.72 697.92 0.0K
10:38 697.92 697.94 697.78 697.78 0.0K
10:39 697.78 697.90 697.55 697.55 0.0K
10:40 697.57 697.57 697.31 697.46 0.0K
10:41 697.43 697.62 697.43 697.62 0.0K
10:42 697.59 697.82 697.56 697.82 0.0K
10:43 697.82 697.82 697.68 697.75 0.0K
10:44 697.77 697.77 697.41 697.42 0.0K
10:45 697.44 697.46 697.38 697.42 0.0K
10:46 697.42 697.57 697.42 697.45 0.0K
10:47 697.36 697.36 697.18 697.22 0.0K
10:48 697.22 697.37 697.22 697.35 0.0K
10:49 697.37 697.48 697.37 697.41 0.0K
10:50 697.42 697.55 697.38 697.55 0.0K
10:51 697.56 697.56 697.30 697.30 0.0K
10:52 697.30 697.33 697.18 697.18 0.0K
10:53 697.18 697.21 697.02 697.05 0.0K
10:54 697.05 697.05 696.87 696.92 0.0K
10:55 696.92 697.01 696.89 696.99 0.0K
10:56 697.00 697.03 696.91 696.96 0.0K
10:57 696.97 697.00 696.89 696.90 0.0K
10:58 696.93 696.97 696.85 696.92 0.0K
10:59 696.93 697.12 696.91 697.12 0.0K
11:00 697.13 697.28 697.11 697.28 0.0K
11:01 697.29 697.37 697.26 697.36 0.0K
11:02 697.36 697.36 696.91 696.92 0.0K
11:03 696.92 697.18 696.92 697.18 0.0K
11:04 697.18 697.26 697.18 697.21 0.0K
11:05 697.22 697.36 697.20 697.36 0.0K
11:06 697.36 697.61 697.35 697.61 0.0K
11:07 697.60 697.91 697.60 697.91 0.0K
11:08 697.91 697.96 697.75 697.77 0.0K
11:09 697.77 697.81 697.72 697.72 0.0K
11:10 697.69 697.69 697.31 697.31 0.0K
11:11 697.31 697.31 697.12 697.12 0.0K
11:12 697.11 697.21 697.11 697.21 0.0K
11:13 697.21 697.35 697.21 697.35 0.0K
11:14 697.35 697.35 696.95 696.97 0.0K
11:15 697.00 697.27 697.00 697.27 0.0K
11:16 697.27 697.56 697.26 697.56 0.0K
11:17 697.68 698.04 697.68 698.02 0.0K
11:18 698.02 698.03 697.90 697.90 0.0K
11:19 697.90 697.96 697.81 697.96 0.0K
11:20 697.97 697.97 697.89 697.89 0.0K
11:21 697.87 697.93 697.73 697.73 0.0K
11:22 697.74 697.74 697.69 697.71 0.0K
11:23 697.72 697.87 697.70 697.87 0.0K
11:24 697.77 697.78 697.49 697.49 0.0K
11:25 697.49 697.52 697.22 697.26 0.0K
11:26 697.26 697.28 697.14 697.17 0.0K
11:27 697.18 697.18 697.05 697.05 0.0K
11:28 697.08 697.08 697.00 697.08 0.0K
11:29 697.08 697.15 697.08 697.11 0.0K
11:30 697.15 697.15 696.89 696.93 0.0K
11:31 696.91 696.92 696.82 696.83 0.0K
11:32 696.83 696.91 696.83 696.88 0.0K
11:33 696.86 696.89 696.69 696.69 0.0K
11:34 696.69 697.26 696.69 697.26 0.0K
11:35 697.26 697.70 697.26 697.69 0.0K
11:36 697.68 697.74 697.66 697.74 0.0K
11:37 697.73 697.73 697.38 697.41 0.0K
11:38 697.41 697.41 697.30 697.31 0.0K
11:39 697.26 697.27 696.90 696.95 0.0K
11:40 696.92 696.98 696.76 696.77 0.0K
11:41 696.73 696.84 696.71 696.84 0.0K
11:42 696.88 696.88 696.71 696.71 0.0K
11:43 696.72 696.72 696.59 696.64 0.0K
11:44 696.65 696.68 696.40 696.43 0.0K
11:45 696.35 696.35 696.27 696.29 0.0K
11:46 696.28 696.32 696.11 696.18 0.0K
11:47 696.18 696.26 696.15 696.23 0.0K
11:48 696.33 696.33 696.25 696.27 0.0K
11:49 696.25 696.26 696.20 696.20 0.0K
11:50 696.20 696.22 696.15 696.16 0.0K
11:51 696.18 696.53 696.16 696.53 0.0K
11:52 696.53 696.64 696.53 696.61 0.0K
11:53 696.63 696.91 696.62 696.90 0.0K
11:54 696.92 696.99 696.92 696.93 0.0K
11:55 696.93 696.96 696.75 696.75 0.0K
11:56 696.75 696.80 696.73 696.76 0.0K
11:57 696.77 696.85 696.74 696.85 0.0K
11:58 696.85 696.85 696.69 696.69 0.0K
11:59 696.69 696.69 696.57 696.63 0.0K
12:00 696.62 696.67 696.56 696.58 0.0K
12:01 696.54 696.63 696.36 696.36 0.0K
12:02 696.36 696.36 696.04 696.04 0.0K
12:03 696.03 696.12 696.03 696.10 0.0K
12:04 696.10 696.21 696.10 696.20 0.0K
12:05 696.20 696.33 696.19 696.33 0.0K
12:06 696.35 696.56 696.35 696.56 0.0K
12:07 696.58 696.79 696.58 696.79 0.0K
12:08 696.79 696.80 696.73 696.77 0.0K
12:09 696.78 696.78 696.65 696.69 0.0K
12:10 696.69 696.69 696.59 696.59 0.0K
12:11 696.59 696.59 696.23 696.25 0.0K
12:12 696.24 696.38 696.24 696.37 0.0K
12:13 696.37 696.40 696.33 696.35 0.0K
12:14 696.27 696.44 696.24 696.44 0.0K
12:15 696.43 696.43 696.39 696.41 0.0K
12:16 696.41 696.44 696.39 696.40 0.0K
12:17 696.39 696.53 696.39 696.47 0.0K
12:18 696.45 696.54 696.41 696.51 0.0K
12:19 696.51 696.56 696.51 696.52 0.0K
12:20 696.51 696.60 696.51 696.59 0.0K
12:21 696.60 697.07 696.60 696.98 0.0K
12:22 696.98 697.24 696.98 697.24 0.0K
12:23 697.24 697.30 697.23 697.23 0.0K
12:24 697.28 697.50 697.26 697.50 0.0K
12:25 697.51 697.62 697.47 697.47 0.0K
12:26 697.17 697.30 697.02 697.25 0.0K
12:27 697.24 697.31 697.05 697.25 0.0K
12:28 697.25 697.44 697.25 697.32 0.0K
12:29 697.32 697.34 697.16 697.16 0.0K
12:30 697.14 697.16 696.84 696.89 0.0K
12:31 696.90 697.02 696.90 696.93 0.0K
12:32 696.93 696.93 696.84 696.87 0.0K
12:33 696.92 696.92 696.85 696.85 0.0K
12:34 696.85 696.98 696.84 696.97 0.0K
12:35 696.97 697.21 696.97 697.21 0.0K
12:36 697.22 697.34 697.20 697.20 0.0K
12:37 697.15 697.17 696.91 696.91 0.0K
12:38 696.90 696.90 696.80 696.85 0.0K
12:39 696.84 696.87 696.80 696.87 0.0K
12:40 696.87 696.88 696.80 696.80 0.0K
12:41 696.77 696.77 696.44 696.44 0.0K
12:42 696.43 696.43 696.29 696.34 0.0K
12:43 696.34 696.55 696.28 696.55 0.0K
12:44 696.55 696.78 696.54 696.78 0.0K
12:45 696.78 696.96 696.77 696.96 0.0K
12:46 696.95 697.07 696.95 697.04 0.0K
12:47 697.04 697.11 696.98 696.98 0.0K
12:48 696.98 696.98 696.88 696.91 0.0K
12:49 696.92 696.92 696.66 696.70 0.0K
12:50 696.71 696.87 696.69 696.81 0.0K
12:51 696.82 696.83 696.65 696.65 0.0K
12:52 696.64 696.72 696.64 696.71 0.0K
12:53 696.70 696.79 696.70 696.72 0.0K
12:54 696.72 696.74 696.69 696.72 0.0K
12:55 696.72 696.72 696.62 696.64 0.0K
12:56 696.64 696.64 696.44 696.44 0.0K
12:57 696.44 696.44 696.35 696.35 0.0K
12:58 696.35 696.35 696.16 696.16 0.0K
12:59 696.16 696.24 696.13 696.18 0.0K
13:00 696.15 696.15 696.08 696.10 0.0K
13:01 696.01 696.28 695.98 696.28 0.0K
13:02 696.26 696.34 696.23 696.23 0.0K
13:03 696.20 696.37 696.18 696.37 0.0K
13:04 696.36 696.40 696.32 696.32 0.0K
13:05 696.28 696.31 696.27 696.29 0.0K
13:06 696.28 696.38 696.25 696.38 0.0K
13:07 696.36 696.44 696.32 696.35 0.0K
13:08 696.35 696.40 696.15 696.15 0.0K
13:09 696.11 696.11 696.02 696.05 0.0K
13:10 696.05 696.12 696.04 696.07 0.0K
13:11 696.07 696.07 696.00 696.00 0.0K
13:12 696.00 696.01 695.90 695.92 0.0K
13:13 695.94 695.94 695.44 695.46 0.0K
13:14 695.46 695.51 695.44 695.51 0.0K
13:15 695.51 695.51 695.46 695.47 0.0K
13:16 695.57 695.70 695.56 695.69 0.0K
13:17 695.66 695.76 695.66 695.74 0.0K
13:18 695.73 695.73 695.32 695.35 0.0K
13:19 695.35 695.37 695.13 695.13 0.0K
13:20 694.97 694.97 694.68 694.68 0.0K
13:21 694.68 694.86 694.68 694.85 0.0K
13:22 694.90 694.97 694.84 694.91 0.0K
13:23 694.91 695.08 694.91 695.07 0.0K
13:24 695.04 695.09 695.03 695.05 0.0K
13:25 695.07 695.17 695.06 695.12 0.0K
13:26 695.13 695.35 695.12 695.33 0.0K
13:27 695.34 695.37 695.33 695.36 0.0K
13:28 695.35 695.39 695.29 695.38 0.0K
13:29 695.40 695.70 695.40 695.70 0.0K
13:30 695.70 695.75 695.68 695.73 0.0K
13:31 695.77 695.81 695.71 695.73 0.0K
13:32 695.74 695.96 695.74 695.96 0.0K
13:33 695.96 696.02 695.91 696.02 0.0K
13:34 696.05 696.11 696.05 696.09 0.0K
13:35 696.10 696.11 695.86 695.86 0.0K
13:36 695.86 695.89 695.82 695.88 0.0K
13:37 695.88 695.90 695.87 695.88 0.0K
13:38 695.88 695.90 695.87 695.89 0.0K
13:39 695.92 696.11 695.92 696.11 0.0K
13:40 696.08 696.09 696.02 696.03 0.0K
13:41 696.03 696.03 695.86 695.86 0.0K
13:42 695.87 695.88 695.83 695.83 0.0K
13:43 695.83 695.86 695.76 695.81 0.0K
13:44 695.82 695.84 695.67 695.67 0.0K
13:45 695.68 695.75 695.68 695.73 0.0K
13:46 695.74 695.94 695.74 695.94 0.0K
13:47 695.98 695.99 695.96 695.97 0.0K
13:48 695.97 696.02 695.94 695.94 0.0K
13:49 695.94 695.98 695.82 695.82 0.0K
13:50 695.82 695.93 695.82 695.93 0.0K
13:51 695.93 695.94 695.85 695.94 0.0K
13:52 695.95 695.97 695.84 695.84 0.0K
13:53 695.84 695.84 695.64 695.64 0.0K
13:54 695.59 695.59 695.40 695.42 0.0K
13:55 695.42 695.45 695.34 695.34 0.0K
13:56 695.32 695.32 695.17 695.19 0.0K
13:57 695.22 695.25 695.20 695.21 0.0K
13:58 695.21 695.21 695.14 695.14 0.0K
13:59 695.14 695.50 695.13 695.50 0.0K
14:00 695.51 695.54 695.46 695.51 0.0K
14:01 695.53 695.53 695.30 695.30 0.0K
14:02 695.30 695.30 695.01 695.03 0.0K
14:03 695.01 695.03 694.95 694.95 0.0K
14:04 694.89 694.90 694.80 694.84 0.0K
14:05 694.84 695.04 694.84 695.04 0.0K
14:06 695.05 695.12 695.04 695.04 0.0K
14:07 695.09 695.09 695.00 695.01 0.0K
14:08 695.01 695.01 694.92 694.92 0.0K
14:09 694.89 694.90 694.83 694.88 0.0K
14:10 694.89 694.89 694.66 694.66 0.0K
14:11 694.67 694.69 694.61 694.69 0.0K
14:12 694.70 694.74 694.68 694.68 0.0K
14:13 694.67 694.85 694.67 694.83 0.0K
14:14 694.83 694.83 694.68 694.68 0.0K
14:15 694.65 694.72 694.60 694.71 0.0K
14:16 694.72 694.79 694.71 694.74 0.0K
14:17 694.75 695.19 694.74 695.18 0.0K
14:18 695.16 695.18 695.14 695.17 0.0K
14:19 695.17 695.21 695.11 695.21 0.0K
14:20 695.21 695.21 695.17 695.20 0.0K
14:21 695.20 695.45 695.19 695.44 0.0K
14:22 695.45 695.55 695.45 695.52 0.0K
14:23 695.52 695.56 695.42 695.42 0.0K
14:24 695.38 695.44 695.38 695.42 0.0K
14:25 695.41 695.45 695.35 695.42 0.0K
14:26 695.43 695.72 695.43 695.72 0.0K
14:27 695.73 695.95 695.73 695.91 0.0K
14:28 695.91 695.95 695.89 695.95 0.0K
14:29 695.95 696.11 695.95 696.05 0.0K
14:30 696.08 696.10 696.03 696.06 0.0K
14:31 696.07 696.17 696.04 696.09 0.0K
14:32 696.09 696.09 695.90 695.91 0.0K
14:33 695.91 695.98 695.87 695.98 0.0K
14:34 695.98 695.98 695.95 695.96 0.0K
14:35 695.96 695.97 695.77 695.80 0.0K
14:36 695.80 695.87 695.80 695.87 0.0K
14:37 695.87 696.06 695.87 696.06 0.0K
14:38 696.07 696.11 696.06 696.11 0.0K
14:39 696.11 696.54 696.05 696.52 0.0K
14:40 696.48 696.66 696.47 696.66 0.0K
14:41 696.65 696.80 696.64 696.68 0.0K
14:42 696.69 696.69 696.50 696.50 0.0K
14:43 696.51 696.98 696.51 696.97 0.0K
14:44 696.96 697.00 696.92 696.98 0.0K
14:45 696.99 697.04 696.99 697.00 0.0K
14:46 697.01 697.01 696.60 696.90 0.0K
14:47 696.91 697.13 696.91 697.12 0.0K
14:48 697.08 697.23 697.05 697.18 0.0K
14:49 697.19 697.23 697.15 697.23 0.0K
14:50 697.24 697.54 697.24 697.53 0.0K
14:51 697.56 697.56 697.38 697.40 0.0K
14:52 697.42 697.60 697.41 697.58 0.0K
14:53 697.59 697.59 697.46 697.54 0.0K
14:54 697.55 697.73 697.55 697.68 0.0K
14:55 697.68 697.69 697.58 697.58 0.0K
14:56 697.58 697.59 697.55 697.59 0.0K
14:57 697.63 697.79 697.59 697.78 0.0K
14:58 697.78 697.88 697.78 697.88 0.0K
14:59 697.87 698.04 697.85 697.99 0.0K
15:00 697.98 697.98 697.78 697.83 0.0K
15:01 697.83 697.86 697.72 697.72 0.0K
15:02 697.68 697.97 697.68 697.97 0.0K
15:03 697.97 698.21 697.97 698.17 0.0K
15:04 698.19 698.30 698.18 698.30 0.0K
15:05 698.31 698.63 698.31 698.62 0.0K
15:06 698.60 698.89 698.59 698.86 0.0K
15:07 698.86 698.94 698.86 698.89 0.0K
15:08 698.89 698.92 698.85 698.90 0.0K
15:09 698.90 699.10 698.90 699.03 0.0K
15:10 699.03 699.03 698.73 698.73 0.0K
15:11 698.80 698.85 698.79 698.83 0.0K
15:12 698.84 699.07 698.84 699.07 0.0K
15:13 699.09 699.09 698.92 699.00 0.0K
15:14 699.00 699.00 698.86 698.87 0.0K
15:15 698.87 699.03 698.86 698.96 0.0K
15:16 698.94 699.01 698.92 699.01 0.0K
15:17 699.02 699.12 699.02 699.04 0.0K
15:18 699.06 699.10 699.01 699.04 0.0K
15:19 699.02 699.09 698.98 699.08 0.0K
15:20 699.08 699.08 698.89 698.91 0.0K
15:21 698.95 699.07 698.95 698.96 0.0K
15:22 698.95 698.95 698.80 698.82 0.0K
15:23 698.74 698.74 698.44 698.50 0.0K
15:24 698.54 698.71 698.53 698.68 0.0K
15:25 698.73 698.84 698.57 698.57 0.0K
15:26 698.52 698.52 698.35 698.35 0.0K
15:27 698.34 698.43 698.34 698.35 0.0K
15:28 698.36 698.43 698.34 698.34 0.0K
15:29 698.34 698.34 697.86 697.86 0.0K
15:30 697.84 697.93 697.81 697.87 0.0K
15:31 697.87 698.04 697.85 698.04 0.0K
15:32 698.04 698.04 697.96 698.00 0.0K
15:33 698.00 698.00 697.85 697.87 0.0K
15:34 697.88 697.88 697.76 697.85 0.0K
15:35 697.84 697.84 697.45 697.58 0.0K
15:36 697.57 697.69 697.50 697.69 0.0K
15:37 697.70 697.74 697.39 697.39 0.0K
15:38 697.39 697.43 697.30 697.42 0.0K
15:39 697.34 697.34 697.25 697.30 0.0K
15:40 697.32 697.33 697.22 697.28 0.0K
15:41 697.28 697.52 697.28 697.51 0.0K
15:42 697.50 697.74 697.48 697.69 0.0K
15:43 697.70 697.94 697.55 697.84 0.0K
15:44 697.84 697.90 697.67 697.67 0.0K
15:45 697.67 697.67 697.46 697.46 0.0K
15:46 697.47 697.61 697.42 697.61 0.0K
15:47 697.61 697.90 697.60 697.89 0.0K
15:48 697.91 698.02 697.76 697.76 0.0K
15:49 697.75 697.85 697.73 697.85 0.0K
15:50 697.90 697.90 697.31 697.31 0.0K
15:51 697.31 697.34 697.19 697.19 0.0K
15:52 697.13 697.34 696.92 696.92 0.0K
15:53 696.87 696.96 696.82 696.84 0.0K
15:54 696.84 697.95 696.83 697.93 0.0K
15:55 698.16 698.23 697.93 697.93 0.0K
15:56 697.89 697.89 697.53 697.70 0.0K
15:57 697.75 697.96 697.75 697.90 0.0K
15:58 697.90 698.02 697.82 697.82 0.0K
15:59 697.75 697.86 697.31 697.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available