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
09:29 653.35 653.35 653.34 653.35 0.0K
09:30 653.32 653.32 652.03 652.03 0.0K
09:31 652.03 652.37 651.43 651.63 0.0K
09:32 651.55 652.54 651.41 652.29 0.0K
09:33 652.36 653.01 651.68 651.68 0.0K
09:34 651.55 651.55 650.63 650.63 0.0K
09:35 650.62 650.64 649.12 649.12 0.0K
09:36 649.12 649.79 649.12 649.72 0.0K
09:37 649.71 649.85 649.17 649.17 0.0K
09:38 649.17 650.37 649.10 650.35 0.0K
09:39 650.36 650.54 650.21 650.45 0.0K
09:40 650.42 650.89 650.36 650.85 0.0K
09:41 650.86 651.60 650.85 651.36 0.0K
09:42 651.38 651.65 651.38 651.54 0.0K
09:43 651.54 651.96 651.49 651.96 0.0K
09:44 651.98 652.50 651.98 652.30 0.0K
09:45 652.25 652.29 651.97 652.23 0.0K
09:46 652.25 652.81 652.25 652.77 0.0K
09:47 652.60 653.31 652.60 653.24 0.0K
09:48 653.25 653.76 653.25 653.67 0.0K
09:49 653.64 653.64 653.11 653.11 0.0K
09:50 653.18 653.18 652.85 652.92 0.0K
09:51 652.92 653.01 652.77 652.84 0.0K
09:52 652.84 653.05 652.03 652.03 0.0K
09:53 652.01 652.05 651.82 651.94 0.0K
09:54 651.92 651.99 651.40 651.49 0.0K
09:55 651.49 651.50 651.13 651.13 0.0K
09:56 651.11 651.12 650.51 650.51 0.0K
09:57 650.51 651.20 650.51 651.20 0.0K
09:58 651.19 651.59 651.18 651.58 0.0K
09:59 651.59 652.16 651.59 651.86 0.0K
10:00 651.26 651.26 650.55 650.99 0.0K
10:01 650.95 651.12 650.52 650.52 0.0K
10:02 650.26 650.64 650.03 650.64 0.0K
10:03 650.68 651.59 650.64 651.59 0.0K
10:04 651.62 651.62 651.11 651.11 0.0K
10:05 651.12 651.51 650.99 651.50 0.0K
10:06 651.54 651.54 651.14 651.14 0.0K
10:07 651.03 651.03 650.13 650.23 0.0K
10:08 650.23 650.26 649.99 650.00 0.0K
10:09 649.99 649.99 649.83 649.92 0.0K
10:10 649.99 650.10 649.76 649.88 0.0K
10:11 649.92 649.92 649.50 649.54 0.0K
10:12 649.57 649.61 649.36 649.36 0.0K
10:13 649.45 649.45 648.85 648.87 0.0K
10:14 648.83 648.83 648.68 648.68 0.0K
10:15 648.64 648.88 648.63 648.67 0.0K
10:16 648.58 648.60 648.37 648.50 0.0K
10:17 648.48 648.52 648.30 648.34 0.0K
10:18 648.31 648.47 647.85 647.85 0.0K
10:19 647.78 647.84 647.49 647.49 0.0K
10:20 647.48 647.60 647.17 647.17 0.0K
10:21 647.12 647.12 646.78 647.03 0.0K
10:22 647.14 647.63 647.14 647.63 0.0K
10:23 647.65 648.11 647.65 648.11 0.0K
10:24 648.10 648.35 648.07 648.31 0.0K
10:25 648.30 648.92 648.30 648.92 0.0K
10:26 648.89 648.89 648.46 648.46 0.0K
10:27 648.51 648.68 648.39 648.45 0.0K
10:28 648.45 648.54 648.23 648.54 0.0K
10:29 648.59 648.85 648.59 648.68 0.0K
10:30 648.62 649.15 648.62 649.13 0.0K
10:31 649.12 649.53 649.12 649.44 0.0K
10:32 649.44 649.54 649.39 649.49 0.0K
10:33 649.46 649.46 649.14 649.20 0.0K
10:34 649.20 649.31 649.19 649.28 0.0K
10:35 649.29 649.49 649.29 649.44 0.0K
10:36 649.46 649.83 649.46 649.79 0.0K
10:37 649.78 649.79 649.64 649.73 0.0K
10:38 649.71 650.53 649.70 650.51 0.0K
10:39 650.51 651.06 650.51 650.62 0.0K
10:40 650.49 650.57 650.33 650.46 0.0K
10:41 650.54 650.78 650.54 650.78 0.0K
10:42 650.80 651.08 650.78 651.08 0.0K
10:43 651.07 651.55 651.07 651.54 0.0K
10:44 651.52 651.52 651.25 651.25 0.0K
10:45 651.26 651.29 651.00 651.11 0.0K
10:46 651.12 651.35 651.11 651.25 0.0K
10:47 651.22 651.44 651.22 651.36 0.0K
10:48 651.37 651.37 650.96 651.04 0.0K
10:49 651.03 651.27 651.03 651.20 0.0K
10:50 651.20 651.47 651.20 651.45 0.0K
10:51 651.57 652.11 651.57 652.11 0.0K
10:52 652.12 652.45 652.12 652.45 0.0K
10:53 652.47 652.56 652.38 652.56 0.0K
10:54 652.63 653.40 652.63 653.40 0.0K
10:55 653.39 653.85 653.39 653.81 0.0K
10:56 653.81 653.97 653.81 653.84 0.0K
10:57 653.77 653.77 653.54 653.56 0.0K
10:58 653.56 653.73 653.56 653.73 0.0K
10:59 653.75 654.28 653.74 654.21 0.0K
11:00 654.21 654.31 654.13 654.31 0.0K
11:01 654.34 654.53 654.27 654.53 0.0K
11:02 654.58 654.70 654.51 654.66 0.0K
11:03 654.66 655.18 654.66 655.17 0.0K
11:04 655.16 655.18 654.96 654.96 0.0K
11:05 654.96 655.13 654.96 655.08 0.0K
11:06 655.10 655.10 654.98 655.08 0.0K
11:07 655.04 655.18 655.03 655.11 0.0K
11:08 655.10 655.52 655.10 655.52 0.0K
11:09 655.55 655.96 655.55 655.96 0.0K
11:10 655.90 655.90 655.66 655.71 0.0K
11:11 655.71 656.21 655.71 656.16 0.0K
11:12 656.19 656.52 656.19 656.52 0.0K
11:13 656.52 656.87 656.52 656.87 0.0K
11:14 656.87 657.60 656.87 657.60 0.0K
11:15 657.57 657.57 657.47 657.47 0.0K
11:16 657.34 657.84 657.34 657.84 0.0K
11:17 657.86 658.20 657.85 658.20 0.0K
11:18 658.21 658.91 658.21 658.83 0.0K
11:19 658.84 658.86 658.50 658.50 0.0K
11:20 658.40 658.40 658.06 658.06 0.0K
11:21 658.07 658.32 658.00 658.30 0.0K
11:22 658.33 658.53 658.33 658.53 0.0K
11:23 658.64 658.76 658.62 658.76 0.0K
11:24 658.80 659.20 658.78 659.20 0.0K
11:25 659.17 659.26 659.17 659.24 0.0K
11:26 659.25 659.42 659.15 659.17 0.0K
11:27 659.16 659.18 659.06 659.06 0.0K
11:28 659.07 659.23 659.02 659.02 0.0K
11:29 659.02 659.02 658.76 658.84 0.0K
11:30 658.80 658.80 658.66 658.67 0.0K
11:31 658.67 658.67 658.31 658.50 0.0K
11:32 658.51 658.74 658.51 658.53 0.0K
11:33 658.53 658.53 658.42 658.46 0.0K
11:34 658.47 658.48 658.34 658.38 0.0K
11:35 658.37 658.40 657.99 658.00 0.0K
11:36 657.98 657.98 657.73 657.94 0.0K
11:37 658.00 658.00 657.79 657.82 0.0K
11:38 657.82 658.05 657.82 658.05 0.0K
11:39 658.05 658.12 658.04 658.11 0.0K
11:40 658.06 658.06 657.84 657.84 0.0K
11:41 657.53 657.73 657.49 657.72 0.0K
11:42 657.72 657.76 657.69 657.76 0.0K
11:43 657.76 657.95 657.75 657.85 0.0K
11:44 657.86 658.18 657.85 658.15 0.0K
11:45 658.15 658.43 658.15 658.43 0.0K
11:46 658.43 658.63 658.43 658.63 0.0K
11:47 658.57 658.57 658.41 658.47 0.0K
11:48 658.47 658.62 658.46 658.62 0.0K
11:49 658.62 658.70 658.61 658.67 0.0K
11:50 658.72 659.02 658.72 659.01 0.0K
11:51 659.01 659.01 658.57 658.58 0.0K
11:52 658.59 658.61 658.50 658.51 0.0K
11:53 658.49 658.86 658.49 658.82 0.0K
11:54 658.84 658.88 658.64 658.64 0.0K
11:55 658.65 658.66 658.38 658.45 0.0K
11:56 658.45 658.56 658.40 658.56 0.0K
11:57 658.56 658.65 658.56 658.61 0.0K
11:58 658.62 658.74 658.54 658.73 0.0K
11:59 658.73 658.93 658.72 658.91 0.0K
12:00 658.92 658.92 658.65 658.87 0.0K
12:01 658.88 659.17 658.86 659.17 0.0K
12:02 659.19 659.63 659.19 659.52 0.0K
12:03 659.50 659.52 659.03 659.03 0.0K
12:04 659.03 659.10 659.02 659.11 0.0K
12:05 659.11 659.30 659.08 659.16 0.0K
12:06 659.17 659.19 658.93 659.00 0.0K
12:07 659.01 659.31 659.01 659.31 0.0K
12:08 659.24 659.40 659.21 659.40 0.0K
12:09 659.40 659.51 659.40 659.51 0.0K
12:10 659.51 659.67 659.51 659.62 0.0K
12:11 659.64 659.65 659.47 659.59 0.0K
12:12 659.56 659.78 659.51 659.78 0.0K
12:13 659.78 659.85 659.76 659.76 0.0K
12:14 659.77 659.77 659.53 659.56 0.0K
12:15 659.57 659.57 659.32 659.39 0.0K
12:16 659.39 659.50 659.37 659.50 0.0K
12:17 659.51 659.66 659.50 659.66 0.0K
12:18 659.64 659.68 659.64 659.66 0.0K
12:19 659.68 659.72 659.62 659.65 0.0K
12:20 659.64 659.95 659.61 659.94 0.0K
12:21 659.94 659.94 659.26 659.26 0.0K
12:22 659.24 659.25 659.07 659.08 0.0K
12:23 659.01 659.01 658.82 658.82 0.0K
12:24 658.82 658.91 658.82 658.91 0.0K
12:25 658.91 658.91 658.37 658.37 0.0K
12:26 658.32 658.32 657.81 657.84 0.0K
12:27 657.83 657.84 657.48 657.49 0.0K
12:28 657.49 657.49 656.97 656.97 0.0K
12:29 656.98 657.12 656.95 657.00 0.0K
12:30 657.06 657.06 656.83 656.83 0.0K
12:31 656.84 657.01 656.84 656.96 0.0K
12:32 656.96 657.29 656.96 657.29 0.0K
12:33 657.27 657.32 657.21 657.22 0.0K
12:34 657.22 657.22 657.12 657.14 0.0K
12:35 657.18 657.22 657.14 657.16 0.0K
12:36 657.19 657.20 656.85 656.85 0.0K
12:37 656.85 656.85 656.63 656.63 0.0K
12:38 656.62 656.62 656.46 656.49 0.0K
12:39 656.49 656.49 656.34 656.34 0.0K
12:40 656.35 656.35 656.12 656.25 0.0K
12:41 656.31 656.47 656.26 656.46 0.0K
12:42 656.47 656.47 656.16 656.16 0.0K
12:43 656.09 656.09 655.60 655.61 0.0K
12:44 655.60 655.61 655.53 655.55 0.0K
12:45 655.56 655.56 655.39 655.42 0.0K
12:46 655.45 655.54 655.44 655.53 0.0K
12:47 655.58 655.59 655.48 655.56 0.0K
12:48 655.50 655.64 655.49 655.63 0.0K
12:49 655.62 655.93 655.62 655.91 0.0K
12:50 655.91 656.47 655.90 656.47 0.0K
12:51 656.46 656.83 656.46 656.81 0.0K
12:52 656.81 657.01 656.81 657.01 0.0K
12:53 657.01 657.48 657.01 657.46 0.0K
12:54 657.46 657.46 657.35 657.35 0.0K
12:55 657.35 657.35 657.19 657.27 0.0K
12:56 657.26 657.40 657.26 657.40 0.0K
12:57 657.40 657.55 657.38 657.55 0.0K
12:58 657.54 657.63 657.49 657.63 0.0K
12:59 657.66 657.66 657.35 657.35 0.0K
13:00 657.30 657.37 657.28 657.37 0.0K
13:01 657.44 657.44 657.31 657.32 0.0K
13:02 657.32 657.48 657.32 657.39 0.0K
13:03 657.38 657.43 657.33 657.33 0.0K
13:04 657.35 657.40 657.35 657.40 0.0K
13:05 657.39 657.39 657.08 657.08 0.0K
13:06 657.08 657.10 656.58 656.58 0.0K
13:07 656.57 656.76 656.53 656.76 0.0K
13:08 656.77 656.90 656.76 656.90 0.0K
13:09 656.91 656.95 656.90 656.92 0.0K
13:10 656.91 656.91 656.71 656.72 0.0K
13:11 656.73 656.90 656.70 656.88 0.0K
13:12 656.90 657.00 656.84 656.84 0.0K
13:13 656.78 656.82 656.75 656.81 0.0K
13:14 656.81 657.13 656.81 657.13 0.0K
13:15 657.13 657.15 657.12 657.13 0.0K
13:16 657.14 657.23 657.14 657.18 0.0K
13:17 657.18 657.18 656.95 656.95 0.0K
13:18 656.95 656.97 656.71 656.71 0.0K
13:19 656.71 656.72 656.46 656.46 0.0K
13:20 656.46 656.56 656.46 656.56 0.0K
13:21 656.56 656.56 656.41 656.44 0.0K
13:22 656.45 656.46 656.36 656.37 0.0K
13:23 656.37 656.38 656.30 656.32 0.0K
13:24 656.31 656.40 656.28 656.37 0.0K
13:25 656.36 656.54 656.36 656.53 0.0K
13:26 656.53 656.58 656.44 656.44 0.0K
13:27 656.41 656.41 656.28 656.31 0.0K
13:28 656.32 656.33 656.17 656.17 0.0K
13:29 656.17 656.17 655.83 655.96 0.0K
13:30 655.97 656.16 655.96 656.16 0.0K
13:31 656.23 656.61 656.23 656.59 0.0K
13:32 656.68 656.87 656.68 656.85 0.0K
13:33 656.85 656.93 656.75 656.75 0.0K
13:34 656.75 656.80 656.59 656.61 0.0K
13:35 656.61 656.70 656.60 656.70 0.0K
13:36 656.70 656.81 656.70 656.81 0.0K
13:37 656.81 656.98 656.81 656.90 0.0K
13:38 656.90 657.18 656.87 657.13 0.0K
13:39 657.13 657.16 657.12 657.13 0.0K
13:40 657.16 657.43 657.16 657.43 0.0K
13:41 657.44 657.80 657.44 657.80 0.0K
13:42 657.77 657.78 657.74 657.74 0.0K
13:43 657.74 657.74 657.39 657.39 0.0K
13:44 657.39 657.39 656.90 656.90 0.0K
13:45 656.89 656.91 656.87 656.91 0.0K
13:46 656.92 656.96 656.86 656.86 0.0K
13:47 656.88 657.05 656.88 657.05 0.0K
13:48 657.05 657.11 657.04 657.11 0.0K
13:49 657.12 657.27 657.11 657.27 0.0K
13:50 657.26 657.43 657.24 657.42 0.0K
13:51 657.41 657.41 657.29 657.40 0.0K
13:52 657.39 657.40 657.29 657.29 0.0K
13:53 657.28 657.28 656.97 656.99 0.0K
13:54 657.00 657.00 656.81 656.81 0.0K
13:55 656.75 656.75 656.56 656.55 0.0K
13:56 656.55 656.56 656.45 656.47 0.0K
13:57 656.46 656.51 656.46 656.48 0.0K
13:58 656.50 656.51 656.29 656.29 0.0K
13:59 656.29 656.39 656.14 656.14 0.0K
14:00 656.20 656.23 655.81 655.81 0.0K
14:01 655.83 655.83 655.21 655.25 0.0K
14:02 655.06 655.06 654.73 654.76 0.0K
14:03 654.77 654.77 654.61 654.68 0.0K
14:04 654.68 654.68 654.38 654.41 0.0K
14:05 654.41 654.68 654.41 654.68 0.0K
14:06 654.68 654.70 654.55 654.56 0.0K
14:07 654.55 654.55 654.23 654.23 0.0K
14:08 654.24 654.29 654.02 654.29 0.0K
14:09 654.27 654.27 653.86 653.86 0.0K
14:10 653.83 654.05 653.83 654.04 0.0K
14:11 653.99 653.99 653.61 653.68 0.0K
14:12 653.68 653.83 653.67 653.78 0.0K
14:13 653.78 654.14 653.78 654.14 0.0K
14:14 654.14 654.38 654.14 654.36 0.0K
14:15 654.34 654.36 654.27 654.35 0.0K
14:16 654.31 654.31 653.99 653.99 0.0K
14:17 653.97 653.98 653.83 653.84 0.0K
14:18 653.79 653.79 653.66 653.67 0.0K
14:19 653.66 653.78 653.62 653.69 0.0K
14:20 653.67 653.72 653.61 653.69 0.0K
14:21 653.70 653.70 653.49 653.49 0.0K
14:22 653.48 653.48 653.28 653.29 0.0K
14:23 653.28 653.28 653.09 653.09 0.0K
14:24 653.10 653.10 652.77 652.77 0.0K
14:25 652.78 652.81 652.68 652.81 0.0K
14:26 652.80 653.11 652.79 653.11 0.0K
14:27 653.13 653.36 653.00 653.01 0.0K
14:28 653.01 653.11 652.91 653.11 0.0K
14:29 653.09 653.12 653.05 653.12 0.0K
14:30 653.14 653.16 653.11 653.15 0.0K
14:31 653.19 653.60 653.19 653.48 0.0K
14:32 653.46 653.60 653.45 653.60 0.0K
14:33 653.61 653.73 653.60 653.73 0.0K
14:34 653.73 653.74 653.65 653.69 0.0K
14:35 653.70 653.70 653.52 653.52 0.0K
14:36 653.54 653.81 653.54 653.78 0.0K
14:37 653.77 653.77 653.71 653.71 0.0K
14:38 653.71 653.71 653.48 653.48 0.0K
14:39 653.47 653.47 653.15 653.18 0.0K
14:40 653.18 653.40 653.16 653.40 0.0K
14:41 653.41 653.57 653.39 653.57 0.0K
14:42 653.56 653.62 653.53 653.54 0.0K
14:43 653.54 653.56 653.49 653.56 0.0K
14:44 653.56 653.73 653.56 653.72 0.0K
14:45 653.78 653.80 653.70 653.69 0.0K
14:46 653.67 653.80 653.65 653.79 0.0K
14:47 653.77 653.78 653.68 653.72 0.0K
14:48 653.73 653.73 653.65 653.68 0.0K
14:49 653.68 653.68 653.53 653.53 0.0K
14:50 653.51 653.63 653.51 653.63 0.0K
14:51 653.62 653.62 653.53 653.55 0.0K
14:52 653.53 653.64 653.50 653.61 0.0K
14:53 653.61 653.78 653.51 653.78 0.0K
14:54 653.79 654.00 653.78 654.00 0.0K
14:55 654.01 654.69 654.01 654.68 0.0K
14:56 654.68 654.88 654.68 654.87 0.0K
14:57 654.88 654.92 654.87 654.89 0.0K
14:58 654.93 654.95 654.81 654.81 0.0K
14:59 654.87 655.00 654.83 655.00 0.0K
15:00 654.97 655.16 654.96 655.16 0.0K
15:01 655.17 655.37 655.13 655.37 0.0K
15:02 655.37 655.52 655.36 655.52 0.0K
15:03 655.55 655.88 655.55 655.79 0.0K
15:04 655.76 655.78 655.69 655.72 0.0K
15:05 655.72 656.19 655.72 656.19 0.0K
15:06 656.20 656.56 656.20 656.56 0.0K
15:07 656.55 656.55 656.40 656.46 0.0K
15:08 656.46 656.46 656.34 656.38 0.0K
15:09 656.37 656.41 656.13 656.13 0.0K
15:10 656.05 656.08 656.00 656.04 0.0K
15:11 656.00 656.01 655.88 656.00 0.0K
15:12 656.00 656.15 656.00 656.15 0.0K
15:13 656.14 656.23 656.12 656.23 0.0K
15:14 656.26 656.41 656.26 656.41 0.0K
15:15 656.44 656.80 656.44 656.78 0.0K
15:16 656.78 657.04 656.77 657.00 0.0K
15:17 656.99 656.99 656.88 656.96 0.0K
15:18 656.97 656.97 656.56 656.58 0.0K
15:19 656.56 656.56 656.47 656.56 0.0K
15:20 656.57 656.58 656.47 656.57 0.0K
15:21 656.58 656.69 656.58 656.62 0.0K
15:22 656.61 656.77 656.55 656.77 0.0K
15:23 656.68 656.89 656.68 656.89 0.0K
15:24 656.90 656.95 656.82 656.94 0.0K
15:25 656.93 656.96 656.88 656.95 0.0K
15:26 656.94 656.97 656.84 656.84 0.0K
15:27 656.84 657.02 656.84 657.01 0.0K
15:28 657.00 657.00 656.91 656.94 0.0K
15:29 656.94 657.02 656.45 656.45 0.0K
15:30 656.36 656.36 656.00 656.12 0.0K
15:31 656.13 656.59 656.13 656.59 0.0K
15:32 656.63 657.25 656.63 657.25 0.0K
15:33 657.26 657.54 657.26 657.54 0.0K
15:34 657.56 657.68 657.41 657.41 0.0K
15:35 657.23 657.49 657.21 657.49 0.0K
15:36 657.49 657.98 657.49 657.97 0.0K
15:37 657.94 657.94 657.68 657.72 0.0K
15:38 657.72 657.72 657.50 657.66 0.0K
15:39 657.66 657.73 657.61 657.64 0.0K
15:40 657.65 657.85 657.65 657.79 0.0K
15:41 657.80 657.98 657.79 657.92 0.0K
15:42 657.92 657.96 657.78 657.89 0.0K
15:43 657.86 658.19 657.83 658.19 0.0K
15:44 658.20 658.22 658.13 658.23 0.0K
15:45 658.19 658.55 658.19 658.52 0.0K
15:46 658.55 658.62 658.46 658.46 0.0K
15:47 658.32 658.48 658.28 658.48 0.0K
15:48 658.48 658.48 658.18 658.18 0.0K
15:49 658.19 658.51 658.19 658.51 0.0K
15:50 658.69 658.73 658.48 658.48 0.0K
15:51 658.47 658.47 658.28 658.29 0.0K
15:52 658.28 658.35 658.18 658.18 0.0K
15:53 658.00 658.53 657.96 658.47 0.0K
15:54 658.50 659.45 658.50 659.39 0.0K
15:55 659.54 659.79 658.82 658.82 0.0K
15:56 658.84 659.16 658.84 659.14 0.0K
15:57 659.18 659.25 659.08 659.25 0.0K
15:58 659.33 659.64 659.31 659.64 0.0K
15:59 659.54 659.88 659.36 659.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available